Table Data - Nasdaq United Kingdom Insurance Index
| Title | Nasdaq United Kingdom Insurance Index |
|---|---|
| Series ID | NASDAQNQGB3030 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:50 PM CDT |
| Notes | For more information about this series, see: NQGB3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1152.35 |
| 2001-04-02 | 1160.20 |
| 2001-04-03 | 1144.32 |
| 2001-04-04 | 1184.77 |
| 2001-04-05 | 1188.74 |
| 2001-04-06 | 1180.56 |
| 2001-04-09 | 1204.33 |
| 2001-04-10 | 1183.49 |
| 2001-04-11 | 1170.88 |
| 2001-04-12 | 1177.91 |
| 2001-04-13 | . |
| 2001-04-16 | 1172.92 |
| 2001-04-17 | 1154.65 |
| 2001-04-18 | 1166.83 |
| 2001-04-19 | 1192.01 |
| 2001-04-20 | 1200.27 |
| 2001-04-23 | 1196.71 |
| 2001-04-24 | 1197.52 |
| 2001-04-25 | 1191.86 |
| 2001-04-26 | 1172.87 |
| 2001-04-27 | 1185.95 |
| 2001-04-30 | 1197.70 |
| 2001-05-01 | 1200.64 |
| 2001-05-02 | 1216.05 |
| 2001-05-03 | 1185.07 |
| 2001-05-04 | 1206.39 |
| 2001-05-07 | 1208.74 |
| 2001-05-08 | 1208.86 |
| 2001-05-09 | 1189.25 |
| 2001-05-10 | 1203.90 |
| 2001-05-11 | 1181.16 |
| 2001-05-14 | 1137.67 |
| 2001-05-15 | 1154.93 |
| 2001-05-16 | 1152.07 |
| 2001-05-17 | 1160.16 |
| 2001-05-18 | 1169.50 |
| 2001-05-21 | 1174.06 |
| 2001-05-22 | 1156.50 |
| 2001-05-23 | 1133.49 |
| 2001-05-24 | 1139.81 |
| 2001-05-25 | 1146.91 |
| 2001-05-28 | . |
| 2001-05-29 | 1147.20 |
| 2001-05-30 | 1137.35 |
| 2001-05-31 | 1144.44 |
| 2001-06-01 | 1130.50 |
| 2001-06-04 | 1139.32 |
| 2001-06-05 | 1136.09 |
| 2001-06-06 | 1125.59 |
| 2001-06-07 | 1133.12 |
| 2001-06-08 | 1128.67 |
| 2001-06-11 | 1119.49 |
| 2001-06-12 | 1124.34 |
| 2001-06-13 | 1136.08 |
| 2001-06-14 | 1143.74 |
| 2001-06-15 | 1160.10 |
| 2001-06-18 | 1153.50 |
| 2001-06-19 | 1152.43 |
| 2001-06-20 | 1176.76 |
| 2001-06-21 | 1184.46 |
| 2001-06-22 | 1187.90 |
| 2001-06-25 | 1174.76 |
| 2001-06-26 | 1170.41 |
| 2001-06-27 | 1188.19 |
| 2001-06-28 | 1196.16 |
| 2001-06-29 | 1213.94 |
| 2001-07-02 | 1232.38 |
| 2001-07-03 | 1189.79 |
| 2001-07-04 | . |
| 2001-07-05 | 1192.99 |
| 2001-07-06 | 1187.45 |
| 2001-07-09 | 1180.98 |
| 2001-07-10 | 1177.51 |
| 2001-07-11 | 1168.53 |
| 2001-07-12 | 1187.93 |
| 2001-07-13 | 1193.96 |
| 2001-07-16 | 1192.90 |
| 2001-07-17 | 1182.83 |
| 2001-07-18 | 1186.49 |
| 2001-07-19 | 1190.36 |
| 2001-07-20 | 1194.69 |
| 2001-07-23 | 1184.00 |
| 2001-07-24 | 1174.10 |
| 2001-07-25 | 1188.49 |
| 2001-07-26 | 1194.88 |
| 2001-07-27 | 1217.78 |
| 2001-07-30 | 1205.04 |
| 2001-07-31 | 1223.87 |
| 2001-08-01 | 1233.64 |
| 2001-08-02 | 1257.55 |
| 2001-08-03 | 1253.03 |
| 2001-08-06 | 1234.31 |
| 2001-08-07 | 1233.83 |
| 2001-08-08 | 1216.20 |
| 2001-08-09 | 1207.02 |
| 2001-08-10 | 1221.97 |
| 2001-08-13 | 1217.95 |
| 2001-08-14 | 1239.08 |
| 2001-08-15 | 1229.94 |
| 2001-08-16 | 1226.64 |
| 2001-08-17 | 1214.42 |
| 2001-08-20 | 1225.40 |
| 2001-08-21 | 1235.56 |
| 2001-08-22 | 1250.74 |
| 2001-08-23 | 1246.11 |
| 2001-08-24 | 1263.59 |
| 2001-08-27 | 1260.54 |
| 2001-08-28 | 1270.94 |
| 2001-08-29 | 1279.14 |
| 2001-08-30 | 1245.04 |
| 2001-08-31 | 1244.91 |
| 2001-09-03 | . |
| 2001-09-04 | 1223.36 |
| 2001-09-05 | 1231.55 |
| 2001-09-06 | 1186.84 |
| 2001-09-07 | 1130.27 |
| 2001-09-10 | 1115.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1032.06 |
| 2001-09-18 | 995.02 |
| 2001-09-19 | 960.50 |
| 2001-09-20 | 885.93 |
| 2001-09-21 | 867.86 |
| 2001-09-24 | 929.51 |
| 2001-09-25 | 974.33 |
| 2001-09-26 | 949.62 |
| 2001-09-27 | 964.71 |
| 2001-09-28 | 1025.98 |
| 2001-10-01 | 1012.83 |
| 2001-10-02 | 998.79 |
| 2001-10-03 | 1016.71 |
| 2001-10-04 | 1072.31 |
| 2001-10-05 | 1097.79 |
| 2001-10-08 | 1069.33 |
| 2001-10-09 | 1045.54 |
| 2001-10-10 | 1064.36 |
| 2001-10-11 | 1085.59 |
| 2001-10-12 | 1054.17 |
| 2001-10-15 | 1033.05 |
| 2001-10-16 | 1041.58 |
| 2001-10-17 | 1065.26 |
| 2001-10-18 | 1060.28 |
| 2001-10-19 | 1033.88 |
| 2001-10-22 | 1027.05 |
| 2001-10-23 | 1051.17 |
| 2001-10-24 | 1061.77 |
| 2001-10-25 | 1032.03 |
| 2001-10-26 | 1071.28 |
| 2001-10-29 | 1051.57 |
| 2001-10-30 | 1024.40 |
| 2001-10-31 | 1029.92 |
| 2001-11-01 | 1040.29 |
| 2001-11-02 | 1074.47 |
| 2001-11-05 | 1066.98 |
| 2001-11-06 | 1075.36 |
| 2001-11-07 | 1087.10 |
| 2001-11-08 | 1112.74 |
| 2001-11-09 | 1096.92 |
| 2001-11-12 | 1064.94 |
| 2001-11-13 | 1081.94 |
| 2001-11-14 | 1069.61 |
| 2001-11-15 | 1048.72 |
| 2001-11-16 | 1034.08 |
| 2001-11-19 | 1073.16 |
| 2001-11-20 | 1049.86 |
| 2001-11-21 | 1058.59 |
| 2001-11-22 | . |
| 2001-11-23 | 1044.12 |
| 2001-11-26 | 1055.65 |
| 2001-11-27 | 1047.83 |
| 2001-11-28 | 1039.78 |
| 2001-11-29 | 1037.89 |
| 2001-11-30 | 1044.98 |
| 2001-12-03 | 1023.65 |
| 2001-12-04 | 1027.50 |
| 2001-12-05 | 1043.58 |
| 2001-12-06 | 1086.23 |
| 2001-12-07 | 1070.62 |
| 2001-12-10 | 1063.94 |
| 2001-12-11 | 1062.22 |
| 2001-12-12 | 1055.05 |
| 2001-12-13 | 1041.91 |
| 2001-12-14 | 1030.03 |
| 2001-12-17 | 1070.84 |
| 2001-12-18 | 1056.41 |
| 2001-12-19 | 1034.75 |
| 2001-12-20 | 1036.88 |
| 2001-12-21 | 1036.89 |
| 2001-12-24 | 1039.33 |
| 2001-12-25 | . |
| 2001-12-26 | 1045.40 |
| 2001-12-27 | 1070.30 |
| 2001-12-28 | 1074.55 |
| 2001-12-31 | 1075.50 |
| 2002-01-01 | . |
| 2002-01-02 | 1074.32 |
| 2002-01-03 | 1090.74 |
| 2002-01-04 | 1084.81 |
| 2002-01-07 | 1076.81 |
| 2002-01-08 | 1070.47 |
| 2002-01-09 | 1060.63 |
| 2002-01-10 | 1062.33 |
| 2002-01-11 | 1063.74 |
| 2002-01-14 | 1046.27 |
| 2002-01-15 | 1043.68 |
| 2002-01-16 | 1048.03 |
| 2002-01-17 | 1058.63 |
| 2002-01-18 | 1057.03 |
| 2002-01-21 | . |
| 2002-01-22 | 1066.62 |
| 2002-01-23 | 1066.67 |
| 2002-01-24 | 1060.82 |
| 2002-01-25 | 1038.36 |
| 2002-01-28 | 1038.85 |
| 2002-01-29 | 1028.64 |
| 2002-01-30 | 1005.55 |
| 2002-01-31 | 1000.88 |
| 2002-02-01 | 978.11 |
| 2002-02-04 | 969.67 |
| 2002-02-05 | 966.17 |
| 2002-02-06 | 954.37 |
| 2002-02-07 | 978.32 |
| 2002-02-08 | 980.67 |
| 2002-02-11 | 989.42 |
| 2002-02-12 | 989.64 |
| 2002-02-13 | 987.07 |
| 2002-02-14 | 997.64 |
| 2002-02-15 | 985.77 |
| 2002-02-18 | . |
| 2002-02-19 | 950.57 |
| 2002-02-20 | 940.30 |
| 2002-02-21 | 941.64 |
| 2002-02-22 | 937.18 |
| 2002-02-25 | 943.53 |
| 2002-02-26 | 945.40 |
| 2002-02-27 | 882.82 |
| 2002-02-28 | 884.79 |
| 2002-03-01 | 898.58 |
| 2002-03-04 | 922.56 |
| 2002-03-05 | 919.10 |
| 2002-03-06 | 932.39 |
| 2002-03-07 | 946.72 |
| 2002-03-08 | 948.06 |
| 2002-03-11 | 935.77 |
| 2002-03-12 | 933.74 |
| 2002-03-13 | 925.61 |
| 2002-03-14 | 931.73 |
| 2002-03-15 | 958.57 |
| 2002-03-18 | 976.50 |
| 2002-03-19 | 984.76 |
| 2002-03-20 | 963.81 |
| 2002-03-21 | 964.38 |
| 2002-03-22 | 949.23 |
| 2002-03-25 | 945.22 |
| 2002-03-26 | 939.31 |
| 2002-03-27 | 934.35 |
| 2002-03-28 | 949.58 |
| 2002-03-29 | . |
| 2002-04-01 | 959.18 |
| 2002-04-02 | 965.97 |
| 2002-04-03 | 971.62 |
| 2002-04-04 | 976.65 |
| 2002-04-05 | 989.51 |
| 2002-04-08 | 971.10 |
| 2002-04-09 | 979.00 |
| 2002-04-10 | 1005.38 |
| 2002-04-11 | 983.96 |
| 2002-04-12 | 998.72 |
| 2002-04-15 | 998.86 |
| 2002-04-16 | 1012.61 |
| 2002-04-17 | 1017.66 |
| 2002-04-18 | 1005.66 |
| 2002-04-19 | 1018.68 |
| 2002-04-22 | 1016.42 |
| 2002-04-23 | 1009.24 |
| 2002-04-24 | 1018.03 |
| 2002-04-25 | 986.18 |
| 2002-04-26 | 974.43 |
| 2002-04-29 | 964.87 |
| 2002-04-30 | 968.99 |
| 2002-05-01 | 956.32 |
| 2002-05-02 | 943.40 |
| 2002-05-03 | 963.78 |
| 2002-05-06 | 963.26 |
| 2002-05-07 | 950.28 |
| 2002-05-08 | 956.58 |
| 2002-05-09 | 945.71 |
| 2002-05-10 | 941.62 |
| 2002-05-13 | 941.14 |
| 2002-05-14 | 919.84 |
| 2002-05-15 | 926.21 |
| 2002-05-16 | 921.39 |
| 2002-05-17 | 933.98 |
| 2002-05-20 | 919.98 |
| 2002-05-21 | 916.74 |
| 2002-05-22 | 916.75 |
| 2002-05-23 | 913.68 |
| 2002-05-24 | 927.22 |
| 2002-05-27 | . |
| 2002-05-28 | 928.92 |
| 2002-05-29 | 919.00 |
| 2002-05-30 | 910.67 |
| 2002-05-31 | 907.08 |
| 2002-06-03 | 906.09 |
| 2002-06-04 | 907.14 |
| 2002-06-05 | 880.04 |
| 2002-06-06 | 861.00 |
| 2002-06-07 | 850.47 |
| 2002-06-10 | 826.63 |
| 2002-06-11 | 838.96 |
| 2002-06-12 | 817.72 |
| 2002-06-13 | 792.46 |
| 2002-06-14 | 774.02 |
| 2002-06-17 | 800.50 |
| 2002-06-18 | 793.74 |
| 2002-06-19 | 781.92 |
| 2002-06-20 | 767.82 |
| 2002-06-21 | 774.39 |
| 2002-06-24 | 757.07 |
| 2002-06-25 | 769.22 |
| 2002-06-26 | 756.29 |
| 2002-06-27 | 765.28 |
| 2002-06-28 | 811.40 |
| 2002-07-01 | 813.47 |
| 2002-07-02 | 769.62 |
| 2002-07-03 | 717.19 |
| 2002-07-04 | . |
| 2002-07-05 | 776.05 |
| 2002-07-08 | 782.03 |
| 2002-07-09 | 767.15 |
| 2002-07-10 | 748.28 |
| 2002-07-11 | 688.64 |
| 2002-07-12 | 690.79 |
| 2002-07-15 | 657.14 |
| 2002-07-16 | 670.02 |
| 2002-07-17 | 695.15 |
| 2002-07-18 | 718.50 |
| 2002-07-19 | 699.63 |
| 2002-07-22 | 647.82 |
| 2002-07-23 | 605.58 |
| 2002-07-24 | 591.84 |
| 2002-07-25 | 637.33 |
| 2002-07-26 | 641.74 |
| 2002-07-29 | 689.74 |
| 2002-07-30 | 676.41 |
| 2002-07-31 | 689.79 |
| 2002-08-01 | 682.24 |
| 2002-08-02 | 693.96 |
| 2002-08-05 | 664.05 |
| 2002-08-06 | 671.37 |
| 2002-08-07 | 677.31 |
| 2002-08-08 | 678.86 |
| 2002-08-09 | 705.04 |
| 2002-08-12 | 690.48 |
| 2002-08-13 | 705.60 |
| 2002-08-14 | 705.22 |
| 2002-08-15 | 758.05 |
| 2002-08-16 | 755.26 |
| 2002-08-19 | 768.20 |
| 2002-08-20 | 759.44 |
| 2002-08-21 | 771.47 |
| 2002-08-22 | 766.02 |
| 2002-08-23 | 754.42 |
| 2002-08-26 | 755.81 |
| 2002-08-27 | 774.95 |
| 2002-08-28 | 733.33 |
| 2002-08-29 | 714.55 |
| 2002-08-30 | 719.55 |
| 2002-09-02 | . |
| 2002-09-03 | 674.67 |
| 2002-09-04 | 676.26 |
| 2002-09-05 | 668.29 |
| 2002-09-06 | 683.81 |
| 2002-09-09 | 670.61 |
| 2002-09-10 | 667.85 |
| 2002-09-11 | 648.55 |
| 2002-09-12 | 621.98 |
| 2002-09-13 | 593.04 |
| 2002-09-16 | 587.25 |
| 2002-09-17 | 572.12 |
| 2002-09-18 | 536.35 |
| 2002-09-19 | 543.07 |
| 2002-09-20 | 544.81 |
| 2002-09-23 | 517.63 |
| 2002-09-24 | 520.73 |
| 2002-09-25 | 536.75 |
| 2002-09-26 | 564.77 |
| 2002-09-27 | 559.64 |
| 2002-09-30 | 536.72 |
| 2002-10-01 | 553.16 |
| 2002-10-02 | 578.89 |
| 2002-10-03 | 580.62 |
| 2002-10-04 | 555.55 |
| 2002-10-07 | 578.07 |
| 2002-10-08 | 563.69 |
| 2002-10-09 | 585.19 |
| 2002-10-10 | 590.10 |
| 2002-10-11 | 639.99 |
| 2002-10-14 | 625.20 |
| 2002-10-15 | 679.61 |
| 2002-10-16 | 649.85 |
| 2002-10-17 | 686.05 |
| 2002-10-18 | 683.96 |
| 2002-10-21 | 694.76 |
| 2002-10-22 | 687.03 |
| 2002-10-23 | 650.60 |
| 2002-10-24 | 679.23 |
| 2002-10-25 | 674.40 |
| 2002-10-28 | 703.82 |
| 2002-10-29 | 674.72 |
| 2002-10-30 | 679.42 |
| 2002-10-31 | 691.90 |
| 2002-11-01 | 675.01 |
| 2002-11-04 | 718.31 |
| 2002-11-05 | 745.15 |
| 2002-11-06 | 730.43 |
| 2002-11-07 | 718.23 |
| 2002-11-08 | 720.80 |
| 2002-11-11 | 714.09 |
| 2002-11-12 | 702.58 |
| 2002-11-13 | 683.69 |
| 2002-11-14 | 702.67 |
| 2002-11-15 | 711.45 |
| 2002-11-18 | 728.68 |
| 2002-11-19 | 724.00 |
| 2002-11-20 | 713.83 |
| 2002-11-21 | 759.83 |
| 2002-11-22 | 783.52 |
| 2002-11-25 | 759.12 |
| 2002-11-26 | 734.44 |
| 2002-11-27 | 739.66 |
| 2002-11-28 | . |
| 2002-11-29 | 773.85 |
| 2002-12-02 | 777.64 |
| 2002-12-03 | 753.00 |
| 2002-12-04 | 743.58 |
| 2002-12-05 | 722.78 |
| 2002-12-06 | 720.22 |
| 2002-12-09 | 695.14 |
| 2002-12-10 | 681.44 |
| 2002-12-11 | 697.38 |
| 2002-12-12 | 686.69 |
| 2002-12-13 | 674.25 |
| 2002-12-16 | 707.59 |
| 2002-12-17 | 696.15 |
| 2002-12-18 | 677.82 |
| 2002-12-19 | 656.54 |
| 2002-12-20 | 674.18 |
| 2002-12-23 | 675.80 |
| 2002-12-24 | 677.41 |
| 2002-12-25 | . |
| 2002-12-26 | 677.28 |
| 2002-12-27 | 653.21 |
| 2002-12-30 | 667.46 |
| 2002-12-31 | 671.66 |
| 2003-01-01 | . |
| 2003-01-02 | 699.30 |
| 2003-01-03 | 705.05 |
| 2003-01-06 | 687.86 |
| 2003-01-07 | 667.86 |
| 2003-01-08 | 646.31 |
| 2003-01-09 | 656.29 |
| 2003-01-10 | 672.42 |
| 2003-01-13 | 670.18 |
| 2003-01-14 | 664.40 |
| 2003-01-15 | 651.09 |
| 2003-01-16 | 644.34 |
| 2003-01-17 | 628.87 |
| 2003-01-20 | . |
| 2003-01-21 | 598.68 |
| 2003-01-22 | 582.33 |
| 2003-01-23 | 588.70 |
| 2003-01-24 | 605.31 |
| 2003-01-27 | 568.36 |
| 2003-01-28 | 563.33 |
| 2003-01-29 | 569.51 |
| 2003-01-30 | 593.61 |
| 2003-01-31 | 591.61 |
| 2003-02-03 | 633.30 |
| 2003-02-04 | 605.89 |
| 2003-02-05 | 627.75 |
| 2003-02-06 | 606.87 |
| 2003-02-07 | 611.77 |
| 2003-02-10 | 598.52 |
| 2003-02-11 | 610.46 |
| 2003-02-12 | 592.53 |
| 2003-02-13 | 598.76 |
| 2003-02-14 | 615.74 |
| 2003-02-17 | . |
| 2003-02-18 | 627.92 |
| 2003-02-19 | 596.24 |
| 2003-02-20 | 590.99 |
| 2003-02-21 | 583.39 |
| 2003-02-24 | 579.99 |
| 2003-02-25 | 519.82 |
| 2003-02-26 | 529.41 |
| 2003-02-27 | 531.29 |
| 2003-02-28 | 542.79 |
| 2003-03-03 | 541.80 |
| 2003-03-04 | 535.43 |
| 2003-03-05 | 523.43 |
| 2003-03-06 | 516.75 |
| 2003-03-07 | 499.71 |
| 2003-03-10 | 484.00 |
| 2003-03-11 | 501.57 |
| 2003-03-12 | 465.49 |
| 2003-03-13 | 504.87 |
| 2003-03-14 | 516.07 |
| 2003-03-17 | 551.83 |
| 2003-03-18 | 555.56 |
| 2003-03-19 | 555.77 |
| 2003-03-20 | 550.16 |
| 2003-03-21 | 577.36 |
| 2003-03-24 | 547.01 |
| 2003-03-25 | 551.19 |
| 2003-03-26 | 550.55 |
| 2003-03-27 | 536.62 |
| 2003-03-28 | 525.87 |
| 2003-03-31 | 496.63 |
| 2003-04-01 | 506.43 |
| 2003-04-02 | 531.40 |
| 2003-04-03 | 534.40 |
| 2003-04-04 | 539.00 |
| 2003-04-07 | 561.69 |
| 2003-04-08 | 548.90 |
| 2003-04-09 | 545.76 |
| 2003-04-10 | 538.87 |
| 2003-04-11 | 546.52 |
| 2003-04-14 | 558.95 |
| 2003-04-15 | 590.32 |
| 2003-04-16 | 572.27 |
| 2003-04-17 | 573.89 |
| 2003-04-18 | . |
| 2003-04-21 | 568.45 |
| 2003-04-22 | 580.68 |
| 2003-04-23 | 606.93 |
| 2003-04-24 | 592.14 |
| 2003-04-25 | 577.06 |
| 2003-04-28 | 600.57 |
| 2003-04-29 | 607.01 |
| 2003-04-30 | 609.73 |
| 2003-05-01 | 595.64 |
| 2003-05-02 | 607.97 |
| 2003-05-05 | 609.10 |
| 2003-05-06 | 631.78 |
| 2003-05-07 | 628.71 |
| 2003-05-08 | 608.96 |
| 2003-05-09 | 613.96 |
| 2003-05-12 | 623.23 |
| 2003-05-13 | 620.29 |
| 2003-05-14 | 621.36 |
| 2003-05-15 | 635.85 |
| 2003-05-16 | 652.73 |
| 2003-05-19 | 628.15 |
| 2003-05-20 | 640.68 |
| 2003-05-21 | 626.49 |
| 2003-05-22 | 631.90 |
| 2003-05-23 | 622.57 |
| 2003-05-26 | . |
| 2003-05-27 | 624.09 |
| 2003-05-28 | 633.34 |
| 2003-05-29 | 654.52 |
| 2003-05-30 | 649.27 |
| 2003-06-02 | 665.56 |
| 2003-06-03 | 652.90 |
| 2003-06-04 | 643.56 |
| 2003-06-05 | 645.64 |
| 2003-06-06 | 649.59 |
| 2003-06-09 | 638.24 |
| 2003-06-10 | 638.04 |
| 2003-06-11 | 653.93 |
| 2003-06-12 | 659.88 |
| 2003-06-13 | 660.70 |
| 2003-06-16 | 675.50 |
| 2003-06-17 | 696.59 |
| 2003-06-18 | 704.51 |
| 2003-06-19 | 682.99 |
| 2003-06-20 | 677.51 |
| 2003-06-23 | 662.82 |
| 2003-06-24 | 653.91 |
| 2003-06-25 | 651.89 |
| 2003-06-26 | 640.25 |
| 2003-06-27 | 636.89 |
| 2003-06-30 | 631.84 |
| 2003-07-01 | 626.99 |
| 2003-07-02 | 641.46 |
| 2003-07-03 | 644.17 |
| 2003-07-04 | . |
| 2003-07-07 | 663.42 |
| 2003-07-08 | 668.33 |
| 2003-07-09 | 660.17 |
| 2003-07-10 | 650.66 |
| 2003-07-11 | 670.43 |
| 2003-07-14 | 687.73 |
| 2003-07-15 | 691.75 |
| 2003-07-16 | 688.96 |
| 2003-07-17 | 673.74 |
| 2003-07-18 | 671.13 |
| 2003-07-21 | 670.06 |
| 2003-07-22 | 671.63 |
| 2003-07-23 | 669.60 |
| 2003-07-24 | 694.42 |
| 2003-07-25 | 713.07 |
| 2003-07-28 | 716.20 |
| 2003-07-29 | 700.95 |
| 2003-07-30 | 697.40 |
| 2003-07-31 | 717.41 |
| 2003-08-01 | 703.41 |
| 2003-08-04 | 701.48 |
| 2003-08-05 | 708.66 |
| 2003-08-06 | 685.21 |
| 2003-08-07 | 684.95 |
| 2003-08-08 | 681.20 |
| 2003-08-11 | 686.47 |
| 2003-08-12 | 685.05 |
| 2003-08-13 | 697.19 |
| 2003-08-14 | 705.81 |
| 2003-08-15 | 710.46 |
| 2003-08-18 | 717.53 |
| 2003-08-19 | 725.16 |
| 2003-08-20 | 722.74 |
| 2003-08-21 | 726.20 |
| 2003-08-22 | 717.43 |
| 2003-08-25 | 718.02 |
| 2003-08-26 | 705.14 |
| 2003-08-27 | 702.26 |
| 2003-08-28 | 703.20 |
| 2003-08-29 | 699.93 |
| 2003-09-01 | . |
| 2003-09-02 | 725.30 |
| 2003-09-03 | 744.28 |
| 2003-09-04 | 733.27 |
| 2003-09-05 | 733.57 |
| 2003-09-08 | 742.22 |
| 2003-09-09 | 731.28 |
| 2003-09-10 | 709.77 |
| 2003-09-11 | 711.10 |
| 2003-09-12 | 714.29 |
| 2003-09-15 | 721.97 |
| 2003-09-16 | 717.93 |
| 2003-09-17 | 732.07 |
| 2003-09-18 | 748.03 |
| 2003-09-19 | 736.61 |
| 2003-09-22 | 729.48 |
| 2003-09-23 | 725.99 |
| 2003-09-24 | 726.24 |
| 2003-09-25 | 714.04 |
| 2003-09-26 | 705.44 |
| 2003-09-29 | 698.23 |
| 2003-09-30 | 680.10 |
| 2003-10-01 | 703.34 |
| 2003-10-02 | 710.72 |
| 2003-10-03 | 723.85 |
| 2003-10-06 | 727.12 |
| 2003-10-07 | 725.38 |
| 2003-10-08 | 723.10 |
| 2003-10-09 | 726.84 |
| 2003-10-10 | 725.37 |
| 2003-10-13 | 745.79 |
| 2003-10-14 | 745.51 |
| 2003-10-15 | 760.06 |
| 2003-10-16 | 758.11 |
| 2003-10-17 | 754.71 |
| 2003-10-20 | 759.07 |
| 2003-10-21 | 773.21 |
| 2003-10-22 | 760.52 |
| 2003-10-23 | 739.94 |
| 2003-10-24 | 741.78 |
| 2003-10-27 | 747.87 |
| 2003-10-28 | 747.58 |
| 2003-10-29 | 747.96 |
| 2003-10-30 | 752.69 |
| 2003-10-31 | 751.73 |
| 2003-11-03 | 758.53 |
| 2003-11-04 | 757.60 |
| 2003-11-05 | 749.50 |
| 2003-11-06 | 751.01 |
| 2003-11-07 | 765.42 |
| 2003-11-10 | 765.15 |
| 2003-11-11 | 758.36 |
| 2003-11-12 | 773.80 |
| 2003-11-13 | 773.66 |
| 2003-11-14 | 775.82 |
| 2003-11-17 | 757.87 |
| 2003-11-18 | 748.07 |
| 2003-11-19 | 742.61 |
| 2003-11-20 | 735.95 |
| 2003-11-21 | 733.50 |
| 2003-11-24 | 742.33 |
| 2003-11-25 | 740.04 |
| 2003-11-26 | 744.51 |
| 2003-11-27 | . |
| 2003-11-28 | 732.06 |
| 2003-12-01 | 753.44 |
| 2003-12-02 | 746.22 |
| 2003-12-03 | 750.41 |
| 2003-12-04 | 746.22 |
| 2003-12-05 | 741.95 |
| 2003-12-08 | 736.62 |
| 2003-12-09 | 748.55 |
| 2003-12-10 | 737.93 |
| 2003-12-11 | 734.72 |
| 2003-12-12 | 742.15 |
| 2003-12-15 | 743.93 |
| 2003-12-16 | 738.29 |
| 2003-12-17 | 753.89 |
| 2003-12-18 | 765.94 |
| 2003-12-19 | 764.72 |
| 2003-12-22 | 762.04 |
| 2003-12-23 | 765.85 |
| 2003-12-24 | 768.74 |
| 2003-12-25 | . |
| 2003-12-26 | 769.59 |
| 2003-12-29 | 775.09 |
| 2003-12-30 | 782.66 |
| 2003-12-31 | 788.12 |
| 2004-01-01 | . |
| 2004-01-02 | 798.72 |
| 2004-01-05 | 813.08 |
| 2004-01-06 | 826.61 |
| 2004-01-07 | 808.72 |
| 2004-01-08 | 823.32 |
| 2004-01-09 | 828.03 |
| 2004-01-12 | 824.58 |
| 2004-01-13 | 814.34 |
| 2004-01-14 | 828.58 |
| 2004-01-15 | 835.98 |
| 2004-01-16 | 842.61 |
| 2004-01-19 | . |
| 2004-01-20 | 872.23 |
| 2004-01-21 | 871.02 |
| 2004-01-22 | 872.76 |
| 2004-01-23 | 858.36 |
| 2004-01-26 | 833.02 |
| 2004-01-27 | 831.10 |
| 2004-01-28 | 848.45 |
| 2004-01-29 | 822.53 |
| 2004-01-30 | 826.84 |
| 2004-02-02 | 829.98 |
| 2004-02-03 | 832.91 |
| 2004-02-04 | 830.34 |
| 2004-02-05 | 825.26 |
| 2004-02-06 | 859.94 |
| 2004-02-09 | 871.79 |
| 2004-02-10 | 871.66 |
| 2004-02-11 | 874.47 |
| 2004-02-12 | 884.45 |
| 2004-02-13 | 881.58 |
| 2004-02-16 | . |
| 2004-02-17 | 906.88 |
| 2004-02-18 | 923.21 |
| 2004-02-19 | 934.37 |
| 2004-02-20 | 909.30 |
| 2004-02-23 | 900.67 |
| 2004-02-24 | 883.53 |
| 2004-02-25 | 900.82 |
| 2004-02-26 | 885.72 |
| 2004-02-27 | 883.97 |
| 2004-03-01 | 902.57 |
| 2004-03-02 | 897.55 |
| 2004-03-03 | 883.82 |
| 2004-03-04 | 896.15 |
| 2004-03-05 | 909.93 |
| 2004-03-08 | 912.78 |
| 2004-03-09 | 895.74 |
| 2004-03-10 | 867.77 |
| 2004-03-11 | 824.69 |
| 2004-03-12 | 837.07 |
| 2004-03-15 | 815.53 |
| 2004-03-16 | 829.54 |
| 2004-03-17 | 827.88 |
| 2004-03-18 | 818.36 |
| 2004-03-19 | 815.54 |
| 2004-03-22 | 805.51 |
| 2004-03-23 | 812.56 |
| 2004-03-24 | 799.37 |
| 2004-03-25 | 807.57 |
| 2004-03-26 | 806.83 |
| 2004-03-29 | 819.81 |
| 2004-03-30 | 821.90 |
| 2004-03-31 | 818.26 |
| 2004-04-01 | 836.69 |
| 2004-04-02 | 845.16 |
| 2004-04-05 | 842.67 |
| 2004-04-06 | 849.42 |
| 2004-04-07 | 841.79 |
| 2004-04-08 | 840.74 |
| 2004-04-09 | . |
| 2004-04-12 | 840.74 |
| 2004-04-13 | 843.91 |
| 2004-04-14 | 815.43 |
| 2004-04-15 | 805.28 |
| 2004-04-16 | 820.54 |
| 2004-04-19 | 828.86 |
| 2004-04-20 | 830.29 |
| 2004-04-21 | 812.07 |
| 2004-04-22 | 814.08 |
| 2004-04-23 | 814.39 |
| 2004-04-26 | 829.64 |
| 2004-04-27 | 826.46 |
| 2004-04-28 | 807.92 |
| 2004-04-29 | 803.33 |
| 2004-04-30 | 791.94 |
| 2004-05-03 | 792.52 |
| 2004-05-04 | 806.17 |
| 2004-05-05 | 805.10 |
| 2004-05-06 | 791.43 |
| 2004-05-07 | 780.71 |
| 2004-05-10 | 752.85 |
| 2004-05-11 | 754.86 |
| 2004-05-12 | 753.71 |
| 2004-05-13 | 758.47 |
| 2004-05-14 | 751.53 |
| 2004-05-17 | 745.80 |
| 2004-05-18 | 748.79 |
| 2004-05-19 | 769.71 |
| 2004-05-20 | 757.88 |
| 2004-05-21 | 766.39 |
| 2004-05-24 | 767.72 |
| 2004-05-25 | 772.38 |
| 2004-05-26 | 781.95 |
| 2004-05-27 | 803.90 |
| 2004-05-28 | 800.24 |
| 2004-05-31 | . |
| 2004-06-01 | 792.20 |
| 2004-06-02 | 793.90 |
| 2004-06-03 | 794.48 |
| 2004-06-04 | 805.48 |
| 2004-06-07 | 818.66 |
| 2004-06-08 | 818.04 |
| 2004-06-09 | 808.50 |
| 2004-06-10 | 819.59 |
| 2004-06-11 | . |
| 2004-06-14 | 806.52 |
| 2004-06-15 | 817.65 |
| 2004-06-16 | 833.04 |
| 2004-06-17 | 831.05 |
| 2004-06-18 | 837.54 |
| 2004-06-21 | 840.64 |
| 2004-06-22 | 830.67 |
| 2004-06-23 | 831.05 |
| 2004-06-24 | 841.97 |
| 2004-06-25 | 835.31 |
| 2004-06-28 | 851.29 |
| 2004-06-29 | 842.97 |
| 2004-06-30 | 839.40 |
| 2004-07-01 | 833.98 |
| 2004-07-02 | 844.92 |
| 2004-07-05 | . |
| 2004-07-06 | 827.04 |
| 2004-07-07 | 831.33 |
| 2004-07-08 | 832.86 |
| 2004-07-09 | 836.65 |
| 2004-07-12 | 838.09 |
| 2004-07-13 | 836.16 |
| 2004-07-14 | 831.86 |
| 2004-07-15 | 818.46 |
| 2004-07-16 | 824.06 |
| 2004-07-19 | 814.96 |
| 2004-07-20 | 809.11 |
| 2004-07-21 | 815.16 |
| 2004-07-22 | 804.52 |
| 2004-07-23 | 800.53 |
| 2004-07-26 | 797.21 |
| 2004-07-27 | 804.31 |
| 2004-07-28 | 814.42 |
| 2004-07-29 | 827.82 |
| 2004-07-30 | 827.90 |
| 2004-08-02 | 829.23 |
| 2004-08-03 | 828.40 |
| 2004-08-04 | 815.56 |
| 2004-08-05 | 812.24 |
| 2004-08-06 | 796.23 |
| 2004-08-09 | 778.90 |
| 2004-08-10 | 795.97 |
| 2004-08-11 | 780.54 |
| 2004-08-12 | 771.95 |
| 2004-08-13 | 774.20 |
| 2004-08-16 | 787.44 |
| 2004-08-17 | 784.16 |
| 2004-08-18 | 782.07 |
| 2004-08-19 | 783.77 |
| 2004-08-20 | 781.24 |
| 2004-08-23 | 783.55 |
| 2004-08-24 | 777.71 |
| 2004-08-25 | 783.64 |
| 2004-08-26 | 795.83 |
| 2004-08-27 | 801.94 |
| 2004-08-30 | 801.71 |
| 2004-08-31 | 795.30 |
| 2004-09-01 | 799.58 |
| 2004-09-02 | 801.10 |
| 2004-09-03 | 810.13 |
| 2004-09-06 | . |
| 2004-09-07 | 813.42 |
| 2004-09-08 | 813.05 |
| 2004-09-09 | 810.13 |
| 2004-09-10 | 820.52 |
| 2004-09-13 | 830.22 |
| 2004-09-14 | 830.75 |
| 2004-09-15 | 815.02 |
| 2004-09-16 | 823.34 |
| 2004-09-17 | 835.48 |
| 2004-09-20 | 826.74 |
| 2004-09-21 | 828.63 |
| 2004-09-22 | 819.01 |
| 2004-09-23 | 815.24 |
| 2004-09-24 | 813.48 |
| 2004-09-27 | 810.30 |
| 2004-09-28 | 813.93 |
| 2004-09-29 | 815.39 |
| 2004-09-30 | 819.35 |
| 2004-10-01 | 829.23 |
| 2004-10-04 | 839.83 |
| 2004-10-05 | 840.85 |
| 2004-10-06 | 840.37 |
| 2004-10-07 | 840.17 |
| 2004-10-08 | 843.04 |
| 2004-10-11 | 846.73 |
| 2004-10-12 | 827.43 |
| 2004-10-13 | 831.45 |
| 2004-10-14 | 831.19 |
| 2004-10-15 | 822.71 |
| 2004-10-18 | 820.16 |
| 2004-10-19 | 806.84 |
| 2004-10-20 | 792.82 |
| 2004-10-21 | 796.31 |
| 2004-10-22 | 805.67 |
| 2004-10-25 | 799.86 |
| 2004-10-26 | 809.94 |
| 2004-10-27 | 814.36 |
| 2004-10-28 | 819.54 |
| 2004-10-29 | 815.11 |
| 2004-11-01 | 826.35 |
| 2004-11-02 | 834.13 |
| 2004-11-03 | 848.22 |
| 2004-11-04 | 841.38 |
| 2004-11-05 | 851.00 |
| 2004-11-08 | 853.69 |
| 2004-11-09 | 857.56 |
| 2004-11-10 | 858.42 |
| 2004-11-11 | 866.29 |
| 2004-11-12 | 874.15 |
| 2004-11-15 | 875.95 |
| 2004-11-16 | 868.01 |
| 2004-11-17 | 881.90 |
| 2004-11-18 | 882.10 |
| 2004-11-19 | 878.48 |
| 2004-11-22 | 874.01 |
| 2004-11-23 | 880.18 |
| 2004-11-24 | 881.77 |
| 2004-11-25 | . |
| 2004-11-26 | 890.80 |
| 2004-11-29 | 889.64 |
| 2004-11-30 | 898.96 |
| 2004-12-01 | 917.64 |
| 2004-12-02 | 941.39 |
| 2004-12-03 | 955.03 |
| 2004-12-06 | 951.18 |
| 2004-12-07 | 944.55 |
| 2004-12-08 | 933.27 |
| 2004-12-09 | 926.41 |
| 2004-12-10 | 922.71 |
| 2004-12-13 | 939.52 |
| 2004-12-14 | 945.54 |
| 2004-12-15 | 961.20 |
| 2004-12-16 | 960.06 |
| 2004-12-17 | 959.28 |
| 2004-12-20 | 970.64 |
| 2004-12-21 | 948.34 |
| 2004-12-22 | 952.63 |
| 2004-12-23 | 953.16 |
| 2004-12-24 | . |
| 2004-12-27 | 960.40 |
| 2004-12-28 | 958.04 |
| 2004-12-29 | 956.59 |
| 2004-12-30 | 957.11 |
| 2004-12-31 | 955.63 |
| 2005-01-03 | 947.29 |
| 2005-01-04 | 949.67 |
| 2005-01-05 | 954.10 |
| 2005-01-06 | 960.37 |
| 2005-01-07 | 959.58 |
| 2005-01-10 | 964.47 |
| 2005-01-11 | 949.26 |
| 2005-01-12 | 946.31 |
| 2005-01-13 | 941.46 |
| 2005-01-14 | 930.97 |
| 2005-01-17 | . |
| 2005-01-18 | 932.68 |
| 2005-01-19 | 937.98 |
| 2005-01-20 | 927.99 |
| 2005-01-21 | 925.35 |
| 2005-01-24 | 936.32 |
| 2005-01-25 | 949.52 |
| 2005-01-26 | 955.79 |
| 2005-01-27 | 951.09 |
#2005-01-28| 947.99
#2005-01-31| 958.62
#2005-02-01| 962.62
#2005-02-02| 963.53
#2005-02-03| 962.68
#2005-02-04| 973.50
#2005-02-07| 972.05
#2005-02-08| 967.59
#2005-02-09| 963.10
#2005-02-10| 969.24
#2005-02-11| 975.22
#2005-02-14| 986.22
#2005-02-15| 985.34
#2005-02-16| 975.97
#2005-02-17| 987.02
#2005-02-18| 992.44
#2005-02-21| .
#2005-02-22| 994.90
#2005-02-23| 985.12
#2005-02-24| 987.37
#2005-02-25|1005.76
#2005-02-28|1008.57
#2005-03-01|1018.20
#2005-03-02|1010.10
#2005-03-03|1018.95
#2005-03-04|1034.80
#2005-03-07|1033.59
#2005-03-08|1035.57
#2005-03-09|1037.97
#2005-03-10|1035.26
#2005-03-11|1046.23
#2005-03-14|1037.62
#2005-03-15|1040.13
#2005-03-16|1018.69
#2005-03-17|1006.43
#2005-03-18|1000.44
#2005-03-21| 991.47
#2005-03-22| 988.40
#2005-03-23| 966.69
#2005-03-24| 977.20
#2005-03-25| .
#2005-03-28| 974.98
#2005-03-29| 980.30
#2005-03-30| 980.68
#2005-03-31| 984.49
#2005-04-01| 986.38
#2005-04-04| 963.75
#2005-04-05| 969.87
#2005-04-06| 972.00
#2005-04-07| 975.94
#2005-04-08| 980.20
#2005-04-11| 997.25
#2005-04-12| 987.60
#2005-04-13| 994.75
#2005-04-14| 987.05
#2005-04-15| 976.95
#2005-04-18| 964.93
#2005-04-19| 977.20
#2005-04-20| 956.57
#2005-04-21| 948.19
#2005-04-22| 960.74
#2005-04-25| 956.50
#2005-04-26| 943.81
#2005-04-27| 936.70
#2005-04-28| 922.94
#2005-04-29| 928.11
#2005-05-02| 919.92
#2005-05-03| 933.72
#2005-05-04| 948.44
#2005-05-05| 959.36
#2005-05-06| 953.10
#2005-05-09| 941.77
#2005-05-10| 935.12
#2005-05-11| 927.60
#2005-05-12| 932.64
#2005-05-13| 922.71
#2005-05-16| 913.83
#2005-05-17| 914.38
#2005-05-18| 928.23
#2005-05-19| 935.06
#2005-05-20| 923.72
#2005-05-23| 926.50
#2005-05-24| 922.87
#2005-05-25| 920.04
#2005-05-26| 919.38
#2005-05-27| 918.97
#2005-05-30| .
#2005-05-31| 914.93
#2005-06-01| 916.12
#2005-06-02| 914.63
#2005-06-03| 910.67
#2005-06-06| 907.49
#2005-06-07| 925.83
#2005-06-08| 926.22
#2005-06-09| 914.58
#2005-06-10| 913.64
#2005-06-13| 910.65
#2005-06-14| 905.76
#2005-06-15| 917.99
#2005-06-16| 922.89
#2005-06-17| 931.63
#2005-06-20| 929.18
#2005-06-21| 932.58
#2005-06-22| 938.92
#2005-06-23| 937.90
#2005-06-24| 931.29
#2005-06-27| 917.90
#2005-06-28| 919.10
#2005-06-29| 919.20
#2005-06-30| 923.80
#2005-07-01| 915.75
#2005-07-04| .
#2005-07-05| 905.93
#2005-07-06| 917.53
#2005-07-07| 891.50
#2005-07-08| 903.08
#2005-07-11| 929.17
#2005-07-12| 935.64
#2005-07-13| 931.83
#2005-07-14| 941.96
#2005-07-15| 937.78
#2005-07-18| 930.15
#2005-07-19| 922.27
#2005-07-20| 919.26
#2005-07-21| 931.91
#2005-07-22| 923.75
#2005-07-25| 921.55
#2005-07-26| 925.52
#2005-07-27| 945.23
#2005-07-28| 952.63
#2005-07-29| 955.25
#2005-08-01| 959.98
#2005-08-02| 966.21
#2005-08-03| 968.11
#2005-08-04| 963.64
#2005-08-05| 951.00
#2005-08-08| 961.75
#2005-08-09| 958.50
#2005-08-10| 978.84
#2005-08-11| 969.72
#2005-08-12| 971.88
#2005-08-15| 968.74
#2005-08-16| 969.56
#2005-08-17| 954.82
#2005-08-18| 938.10
#2005-08-19| 940.80
#2005-08-22| 951.95
#2005-08-23| 943.65
#2005-08-24| 940.25
#2005-08-25| 936.96
#2005-08-26| 939.75
#2005-08-29| 936.71
#2005-08-30| 934.11
#2005-08-31| 944.94
#2005-09-01| 965.30
#2005-09-02| 965.06
#2005-09-05| .
#2005-09-06| 973.06
#2005-09-07| 975.16
#2005-09-08| 978.75
#2005-09-09| 979.78
#2005-09-12| 971.53
#2005-09-13| 963.81
#2005-09-14| 958.98
#2005-09-15| 944.96
#2005-09-16| 950.28
#2005-09-19| 949.49
#2005-09-20| 950.82
#2005-09-21| 946.91
#2005-09-22| 929.60
#2005-09-23| 929.57
#2005-09-26| 942.84
#2005-09-27| 936.19
#2005-09-28| 943.01
#2005-09-29| 939.52
#2005-09-30| 949.29
#2005-10-03| 943.79
#2005-10-04| 946.96
#2005-10-05| 938.96
#2005-10-06| 933.22
#2005-10-07| 914.08
#2005-10-10| 917.51
#2005-10-11| 924.31
#2005-10-12| 921.55
#2005-10-13| 909.03
#2005-10-14| 922.13
#2005-10-17| 911.78
#2005-10-18| 920.45
#2005-10-19| 911.48
#2005-10-20| 915.75
#2005-10-21| 928.08
#2005-10-24| 927.97
#2005-10-25| 939.36
#2005-10-26| 936.33
#2005-10-27| 931.49
#2005-10-28| 928.55
#2005-10-31| 940.84
#2005-11-01| 952.61
#2005-11-02| 961.05
#2005-11-03| 979.02
#2005-11-04| 963.04
#2005-11-07| 967.31
#2005-11-08| 963.49
#2005-11-09| 956.46
#2005-11-10| 968.75
#2005-11-11| 972.61
#2005-11-14| 968.21
#2005-11-15| 963.91
#2005-11-16| 953.25
#2005-11-17| 965.96
#2005-11-18| 970.79
#2005-11-21| 981.67
#2005-11-22| 981.99
#2005-11-23| 999.31
#2005-11-24| .
#2005-11-25| 988.86
#2005-11-28| 995.49
#2005-11-29|1002.78
#2005-11-30| 994.32
#2005-12-01|1001.23
#2005-12-02|1012.73
#2005-12-05|1013.25
#2005-12-06|1016.39
#2005-12-07|1011.72
#2005-12-08|1012.72
#2005-12-09|1012.14
#2005-12-12|1022.47
#2005-12-13|1015.46
#2005-12-14|1019.62
#2005-12-15|1009.22
#2005-12-16|1030.56
#2005-12-19|1025.03
#2005-12-20|1030.51
#2005-12-21|1029.32
#2005-12-22|1034.19
#2005-12-23|1034.29
#2005-12-26| .
#2005-12-27|1033.99
#2005-12-28|1033.95
#2005-12-29|1039.72
#2005-12-30|1030.73
#2006-01-02| .
#2006-01-03|1055.72
#2006-01-04|1091.16
#2006-01-05|1085.48
#2006-01-06|1105.98
#2006-01-09|1092.42
#2006-01-10|1076.72
#2006-01-11|1086.28
#2006-01-12|1086.42
#2006-01-13|1093.08
#2006-01-16| .
#2006-01-17|1080.00
#2006-01-18|1070.66
#2006-01-19|1083.74
#2006-01-20|1076.97
#2006-01-23|1086.05
#2006-01-24|1079.95
#2006-01-25|1093.66
#2006-01-26|1112.87
#2006-01-27|1116.03
#2006-01-30|1108.13
#2006-01-31|1109.86
#2006-02-01|1119.40
#2006-02-02|1107.85
#2006-02-03|1099.21
#2006-02-06|1096.12
#2006-02-07|1092.94
#2006-02-08|1081.94
#2006-02-09|1090.95
#2006-02-10|1103.99
#2006-02-13|1111.11
#2006-02-14|1103.76
#2006-02-15|1115.45
#2006-02-16|1121.68
#2006-02-17|1130.60
#2006-02-20| .
#2006-02-21|1145.31
#2006-02-22|1144.45
#2006-02-23|1157.04
#2006-02-24|1160.72
#2006-02-27|1169.07
#2006-02-28|1155.34
#2006-03-01|1160.48
#2006-03-02|1170.89
#2006-03-03|1157.97
#2006-03-06|1173.55
#2006-03-07|1143.52
#2006-03-08|1116.94
#2006-03-09|1134.38
#2006-03-10|1138.87
#2006-03-13|1161.39
#2006-03-14|1168.05
#2006-03-15|1180.96
#2006-03-16|1204.25
#2006-03-17|1252.64
#2006-03-20|1288.13
#2006-03-21|1275.06
#2006-03-22|1260.02
#2006-03-23|1256.44
#2006-03-24|1249.22
#2006-03-27|1240.45
#2006-03-28|1224.62
#2006-03-29|1214.62
#2006-03-30|1230.85
#2006-03-31|1208.53
#2006-04-03|1222.67
#2006-04-04|1236.11
#2006-04-05|1226.89
#2006-04-06|1238.31
#2006-04-07|1218.58
#2006-04-10|1222.47
#2006-04-11|1206.89
#2006-04-12|1209.65
#2006-04-13|1213.54
#2006-04-14| .
#2006-04-17|1228.23
#2006-04-18|1228.78
#2006-04-19|1246.73
#2006-04-20|1233.22
#2006-04-21|1234.23
#2006-04-24|1216.29
#2006-04-25|1230.93
#2006-04-26|1245.13
#2006-04-27|1240.75
#2006-04-28|1246.13
#2006-05-01|1255.86
#2006-05-02|1276.69
#2006-05-03|1263.61
#2006-05-04|1268.94
#2006-05-05|1295.30
#2006-05-08|1296.57
#2006-05-09|1297.20
#2006-05-10|1290.21
#2006-05-11|1287.05
#2006-05-12|1257.54
#2006-05-15|1240.38
#2006-05-16|1242.75
#2006-05-17|1200.84
#2006-05-18|1191.22
#2006-05-19|1180.92
#2006-05-22|1149.42
#2006-05-23|1186.54
#2006-05-24|1154.89
#2006-05-25|1176.02
#2006-05-26|1187.07
#2006-05-29| .
#2006-05-30|1160.10
#2006-05-31|1171.68
#2006-06-01|1170.30
#2006-06-02|1181.11
#2006-06-05|1168.97
#2006-06-06|1133.93
#2006-06-07|1140.66
#2006-06-08|1093.53
#2006-06-09|1120.95
#2006-06-12|1103.46
#2006-06-13|1069.87
#2006-06-14|1080.14
#2006-06-15|1121.62
#2006-06-16|1110.19
#2006-06-19|1130.83
#2006-06-20|1134.76
#2006-06-21|1137.57
#2006-06-22|1126.94
#2006-06-23|1112.85
#2006-06-26|1115.99
#2006-06-27|1117.88
#2006-06-28|1119.55
#2006-06-29|1142.21
#2006-06-30|1182.26
#2006-07-03|1185.37
#2006-07-04| .
#2006-07-05|1156.60
#2006-07-06|1167.18
#2006-07-07|1152.41
#2006-07-10|1144.76
#2006-07-11|1139.67
#2006-07-12|1127.69
#2006-07-13|1098.82
#2006-07-14|1089.45
#2006-07-17|1075.99
#2006-07-18|1072.57
#2006-07-19|1117.06
#2006-07-20|1121.48
#2006-07-21|1116.73
#2006-07-24|1139.28
#2006-07-25|1142.12
#2006-07-26|1144.46
#2006-07-27|1169.20
#2006-07-28|1159.56
#2006-07-31|1143.41
#2006-08-01|1136.94
#2006-08-02|1164.43
#2006-08-03|1147.20
#2006-08-04|1183.09
#2006-08-07|1170.85
#2006-08-08|1165.42
#2006-08-09|1162.39
#2006-08-10|1147.41
#2006-08-11|1152.56
#2006-08-14|1157.53
#2006-08-15|1169.02
#2006-08-16|1173.27
#2006-08-17|1186.20
#2006-08-18|1170.84
#2006-08-21|1177.93
#2006-08-22|1177.84
#2006-08-23|1167.09
#2006-08-24|1183.78
#2006-08-25|1178.94
#2006-08-28|1185.82
#2006-08-29|1194.61
#2006-08-30|1221.84
#2006-08-31|1211.02
#2006-09-01|1228.06
#2006-09-04| .
#2006-09-05|1218.29
#2006-09-06|1201.72
#2006-09-07|1178.74
#2006-09-08|1184.48
#2006-09-11|1188.30
#2006-09-12|1220.02
#2006-09-13|1222.50
#2006-09-14|1236.09
#2006-09-15|1240.73
#2006-09-18|1229.78
#2006-09-19|1228.05
#2006-09-20|1244.85
#2006-09-21|1257.80
#2006-09-22|1245.61
#2006-09-25|1244.01
#2006-09-26|1259.18
#2006-09-27|1267.87
#2006-09-28|1262.05
#2006-09-29|1278.14
#2006-10-02|1272.49
#2006-10-03|1277.40
#2006-10-04|1286.84
#2006-10-05|1281.51
#2006-10-06|1268.99
#2006-10-09|1262.42
#2006-10-10|1263.99
#2006-10-11|1268.79
#2006-10-12|1288.41
#2006-10-13|1288.80
#2006-10-16|1294.13
#2006-10-17|1267.26
#2006-10-18|1279.17
#2006-10-19|1291.66
#2006-10-20|1287.91
#2006-10-23|1286.82
#2006-10-24|1299.53
#2006-10-25|1292.59
#2006-10-26|1292.63
#2006-10-27|1284.24
#2006-10-30|1295.58
#2006-10-31|1307.75
#2006-11-01|1314.03
#2006-11-02|1304.87
#2006-11-03|1300.63
#2006-11-06|1319.80
#2006-11-07|1338.10
#2006-11-08|1334.46
#2006-11-09|1319.51
#2006-11-10|1329.99
#2006-11-13|1334.97
#2006-11-14|1325.23
#2006-11-15|1331.36
#2006-11-16|1348.63
#2006-11-17|1348.81
#2006-11-20|1361.78
#2006-11-21|1370.66
#2006-11-22|1376.94
#2006-11-23| .
#2006-11-24|1363.57
#2006-11-27|1339.94
#2006-11-28|1339.86
#2006-11-29|1369.80
#2006-11-30|1369.99
#2006-12-01|1371.36
#2006-12-04|1381.07
#2006-12-05|1385.25
#2006-12-06|1383.43
#2006-12-07|1406.15
#2006-12-08|1417.91
#2006-12-11|1408.08
#2006-12-12|1416.30
#2006-12-13|1419.46
#2006-12-14|1424.26
#2006-12-15|1426.84
#2006-12-18|1429.31
#2006-12-19|1434.00
#2006-12-20|1443.89
#2006-12-21|1435.04
#2006-12-22|1436.74
#2006-12-25| .
#2006-12-26|1434.40
#2006-12-27|1440.43
#2006-12-28|1439.24
#2006-12-29|1434.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1465.40
#2007-01-04|1444.30
#2007-01-05|1420.56
#2007-01-08|1421.80
#2007-01-09|1444.23
#2007-01-10|1423.04
#2007-01-11|1444.71
#2007-01-12|1456.95
#2007-01-15| .
#2007-01-16|1460.05
#2007-01-17|1466.39
#2007-01-18|1472.12
#2007-01-19|1472.11
#2007-01-22|1473.45
#2007-01-23|1472.17
#2007-01-24|1476.80
#2007-01-25|1469.77
#2007-01-26|1446.91
#2007-01-29|1442.08
#2007-01-30|1439.11
#2007-01-31|1418.05
#2007-02-01|1442.49
#2007-02-02|1460.94
#2007-02-05|1453.19
#2007-02-06|1476.15
#2007-02-07|1482.23
#2007-02-08|1463.43
#2007-02-09|1466.74
#2007-02-12|1452.95
#2007-02-13|1455.05
#2007-02-14|1480.35
#2007-02-15|1478.29
#2007-02-16|1477.86
#2007-02-19| .
#2007-02-20|1484.84
#2007-02-21|1470.58
#2007-02-22|1474.18
#2007-02-23|1472.18
#2007-02-26|1489.64
#2007-02-27|1440.81
#2007-02-28|1416.31
#2007-03-01|1376.27
#2007-03-02|1358.65
#2007-03-05|1324.37
#2007-03-06|1349.18
#2007-03-07|1353.23
#2007-03-08|1368.93
#2007-03-09|1389.81
#2007-03-12|1379.48
#2007-03-13|1364.50
#2007-03-14|1314.56
#2007-03-15|1346.39
#2007-03-16|1350.97
#2007-03-19|1389.18
#2007-03-20|1418.45
#2007-03-21|1430.82
#2007-03-22|1444.12
#2007-03-23|1447.97
#2007-03-26|1427.77
#2007-03-27|1425.66
#2007-03-28|1395.12
#2007-03-29|1402.31
#2007-03-30|1405.39
#2007-04-02|1420.33
#2007-04-03|1436.75
#2007-04-04|1446.60
#2007-04-05|1448.17
#2007-04-06| .
#2007-04-09|1440.87
#2007-04-10|1457.29
#2007-04-11|1458.21
#2007-04-12|1451.26
#2007-04-13|1453.83
#2007-04-16|1476.55
#2007-04-17|1482.25
#2007-04-18|1470.25
#2007-04-19|1464.76
#2007-04-20|1475.88
#2007-04-23|1477.11
#2007-04-24|1478.60
#2007-04-25|1496.54
#2007-04-26|1481.94
#2007-04-27|1470.52
#2007-04-30|1485.05
#2007-05-01|1477.54
#2007-05-02|1483.81
#2007-05-03|1506.86
#2007-05-04|1530.64
#2007-05-07|1533.60
#2007-05-08|1517.66
#2007-05-09|1501.90
#2007-05-10|1499.27
#2007-05-11|1496.29
#2007-05-14|1492.86
#2007-05-15|1504.86
#2007-05-16|1504.82
#2007-05-17|1512.13
#2007-05-18|1517.35
#2007-05-21|1503.45
#2007-05-22|1497.67
#2007-05-23|1511.14
#2007-05-24|1472.31
#2007-05-25|1476.84
#2007-05-28| .
#2007-05-29|1476.95
#2007-05-30|1465.93
#2007-05-31|1466.64
#2007-06-01|1480.24
#2007-06-04|1484.62
#2007-06-05|1478.31
#2007-06-06|1454.82
#2007-06-07|1420.65
#2007-06-08|1400.96
#2007-06-11|1416.01
#2007-06-12|1410.19
#2007-06-13|1423.79
#2007-06-14|1438.13
#2007-06-15|1472.83
#2007-06-18|1470.39
#2007-06-19|1464.67
#2007-06-20|1475.67
#2007-06-21|1445.35
#2007-06-22|1433.15
#2007-06-25|1436.98
#2007-06-26|1413.19
#2007-06-27|1389.84
#2007-06-28|1401.24
#2007-06-29|1410.35
#2007-07-02|1402.12
#2007-07-03|1429.59
#2007-07-04| .
#2007-07-05|1432.85
#2007-07-06|1444.25
#2007-07-09|1449.59
#2007-07-10|1424.81
#2007-07-11|1423.08
#2007-07-12|1437.52
#2007-07-13|1460.56
#2007-07-16|1463.36
#2007-07-17|1455.77
#2007-07-18|1436.37
#2007-07-19|1453.85
#2007-07-20|1453.01
#2007-07-23|1465.26
#2007-07-24|1428.06
#2007-07-25|1401.02
#2007-07-26|1320.32
#2007-07-27|1306.38
#2007-07-30|1286.23
#2007-07-31|1351.60
#2007-08-01|1320.54
#2007-08-02|1349.49
#2007-08-03|1332.57
#2007-08-06|1325.03
#2007-08-07|1354.47
#2007-08-08|1408.36
#2007-08-09|1367.82
#2007-08-10|1308.62
#2007-08-13|1340.89
#2007-08-14|1307.85
#2007-08-15|1287.47
#2007-08-16|1230.91
#2007-08-17|1295.60
#2007-08-20|1297.27
#2007-08-21|1291.97
#2007-08-22|1335.06
#2007-08-23|1341.03
#2007-08-24|1338.12
#2007-08-27|1341.32
#2007-08-28|1309.71
#2007-08-29|1321.50
#2007-08-30|1343.33
#2007-08-31|1365.48
#2007-09-03| .
#2007-09-04|1384.19
#2007-09-05|1358.07
#2007-09-06|1353.28
#2007-09-07|1311.59
#2007-09-10|1297.04
#2007-09-11|1329.99
#2007-09-12|1322.89
#2007-09-13|1331.83
#2007-09-14|1296.00
#2007-09-17|1242.46
#2007-09-18|1270.89
#2007-09-19|1327.54
#2007-09-20|1316.02
#2007-09-21|1323.45
#2007-09-24|1340.21
#2007-09-25|1330.82
#2007-09-26|1357.73
#2007-09-27|1396.96
#2007-09-28|1410.17
#2007-10-01|1430.59
#2007-10-02|1429.51
#2007-10-03|1443.33
#2007-10-04|1460.29
#2007-10-05|1461.75
#2007-10-08|1465.78
#2007-10-09|1467.75
#2007-10-10|1481.19
#2007-10-11|1481.23
#2007-10-12|1479.78
#2007-10-15|1426.58
#2007-10-16|1404.60
#2007-10-17|1412.20
#2007-10-18|1391.13
#2007-10-19|1385.59
#2007-10-22|1361.71
#2007-10-23|1397.86
#2007-10-24|1396.72
#2007-10-25|1436.88
#2007-10-26|1449.85
#2007-10-29|1455.57
#2007-10-30|1460.87
#2007-10-31|1497.69
#2007-11-01|1462.15
#2007-11-02|1448.69
#2007-11-05|1429.48
#2007-11-06|1443.79
#2007-11-07|1411.04
#2007-11-08|1388.86
#2007-11-09|1337.46
#2007-11-12|1346.91
#2007-11-13|1359.91
#2007-11-14|1360.95
#2007-11-15|1322.05
#2007-11-16|1294.28
#2007-11-19|1243.60
#2007-11-20|1282.79
#2007-11-21|1232.58
#2007-11-22| .
#2007-11-23|1299.44
#2007-11-26|1278.51
#2007-11-27|1275.91
#2007-11-28|1328.38
#2007-11-29|1318.98
#2007-11-30|1342.78
#2007-12-03|1323.09
#2007-12-04|1293.47
#2007-12-05|1306.73
#2007-12-06|1310.00
#2007-12-07|1338.75
#2007-12-10|1372.46
#2007-12-11|1369.39
#2007-12-12|1368.69
#2007-12-13|1315.40
#2007-12-14|1319.07
#2007-12-17|1258.63
#2007-12-18|1269.64
#2007-12-19|1256.56
#2007-12-20|1258.35
#2007-12-21|1284.24
#2007-12-24|1295.59
#2007-12-25| .
#2007-12-26|1299.88
#2007-12-27|1302.19
#2007-12-28|1304.73
#2007-12-31|1303.95
#2008-01-01| .
#2008-01-02|1284.76
#2008-01-03|1294.00
#2008-01-04|1254.73
#2008-01-07|1242.64
#2008-01-08|1231.20
#2008-01-09|1219.92
#2008-01-10|1199.27
#2008-01-11|1204.17
#2008-01-14|1230.15
#2008-01-15|1199.47
#2008-01-16|1173.18
#2008-01-17|1169.68
#2008-01-18|1110.04
#2008-01-21| .
#2008-01-22|1133.33
#2008-01-23|1133.86
#2008-01-24|1216.06
#2008-01-25|1183.60
#2008-01-28|1173.71
#2008-01-29|1197.09
#2008-01-30|1185.81
#2008-01-31|1177.51
#2008-02-01|1186.51
#2008-02-04|1202.10
#2008-02-05|1149.14
#2008-02-06|1137.26
#2008-02-07|1079.66
#2008-02-08|1098.86
#2008-02-11|1054.69
#2008-02-12|1112.41
#2008-02-13|1100.19
#2008-02-14|1095.37
#2008-02-15|1080.92
#2008-02-18| .
#2008-02-19|1123.99
#2008-02-20|1102.68
#2008-02-21|1130.10
#2008-02-22|1111.80
#2008-02-25|1145.66
#2008-02-26|1193.85
#2008-02-27|1195.59
#2008-02-28|1175.00
#2008-02-29|1153.50
#2008-03-03|1119.55
#2008-03-04|1105.28
#2008-03-05|1153.72
#2008-03-06|1132.74
#2008-03-07|1130.51
#2008-03-10|1113.40
#2008-03-11|1135.44
#2008-03-12|1192.80
#2008-03-13|1170.78
#2008-03-14|1141.52
#2008-03-17|1073.78
#2008-03-18|1141.10
#2008-03-19|1121.47
#2008-03-20|1122.85
#2008-03-21| .
#2008-03-24|1124.55
#2008-03-25|1193.45
#2008-03-26|1163.93
#2008-03-27|1188.47
#2008-03-28|1178.24
#2008-03-31|1171.52
#2008-04-01|1209.11
#2008-04-02|1247.23
#2008-04-03|1214.85
#2008-04-04|1233.12
#2008-04-07|1246.28
#2008-04-08|1225.39
#2008-04-09|1204.60
#2008-04-10|1188.04
#2008-04-11|1174.24
#2008-04-14|1168.33
#2008-04-15|1160.28
#2008-04-16|1182.14
#2008-04-17|1180.00
#2008-04-18|1223.00
#2008-04-21|1204.38
#2008-04-22|1197.60
#2008-04-23|1200.06
#2008-04-24|1191.63
#2008-04-25|1210.87
#2008-04-28|1223.14
#2008-04-29|1184.67
#2008-04-30|1205.65
#2008-05-01|1204.80
#2008-05-02|1252.65
#2008-05-05|1248.93
#2008-05-06|1236.75
#2008-05-07|1213.03
#2008-05-08|1219.00
#2008-05-09|1194.93
#2008-05-12|1204.63
#2008-05-13|1190.44
#2008-05-14|1183.70
#2008-05-15|1184.47
#2008-05-16|1201.35
#2008-05-19|1205.86
#2008-05-20|1178.66
#2008-05-21|1144.51
#2008-05-22|1150.33
#2008-05-23|1149.07
#2008-05-26| .
#2008-05-27|1139.39
#2008-05-28|1161.06
#2008-05-29|1169.89
#2008-05-30|1177.21
#2008-06-02|1153.80
#2008-06-03|1173.78
#2008-06-04|1162.92
#2008-06-05|1160.37
#2008-06-06|1140.91
#2008-06-09|1132.21
#2008-06-10|1109.12
#2008-06-11|1080.99
#2008-06-12|1106.57
#2008-06-13|1100.40
#2008-06-16|1100.67
#2008-06-17|1101.20
#2008-06-18|1079.92
#2008-06-19|1065.64
#2008-06-20|1050.49
#2008-06-23|1031.72
#2008-06-24|1024.09
#2008-06-25|1030.90
#2008-06-26| 992.49
#2008-06-27| 982.79
#2008-06-30| 978.33
#2008-07-01| 949.44
#2008-07-02| 955.78
#2008-07-03| 970.80
#2008-07-04| .
#2008-07-07| 951.74
#2008-07-08| 944.82
#2008-07-09| 989.95
#2008-07-10| 955.77
#2008-07-11| 919.34
#2008-07-14| 943.38
#2008-07-15| 915.27
#2008-07-16| 936.98
#2008-07-17| 977.20
#2008-07-18|1021.30
#2008-07-21|1018.71
#2008-07-22|1003.51
#2008-07-23|1056.29
#2008-07-24|1011.37
#2008-07-25| 975.18
#2008-07-28| 951.68
#2008-07-29| 940.24
#2008-07-30| 992.74
#2008-07-31| 995.90
#2008-08-01| 991.64
#2008-08-04| 979.94
#2008-08-05|1048.96
#2008-08-06|1030.33
#2008-08-07|1027.93
#2008-08-08|1034.54
#2008-08-11|1047.14
#2008-08-12|1037.90
#2008-08-13| 968.89
#2008-08-14| 988.66
#2008-08-15| 982.25
#2008-08-18| 974.63
#2008-08-19| 915.96
#2008-08-20| 931.97
#2008-08-21| 919.89
#2008-08-22| 960.11
#2008-08-25| 957.29
#2008-08-26| 940.79
#2008-08-27| 942.32
#2008-08-28| 967.30
#2008-08-29| 954.98
#2008-09-01| .
#2008-09-02| 977.04
#2008-09-03| 946.83
#2008-09-04| 910.13
#2008-09-05| 889.19
#2008-09-08| 950.79
#2008-09-09| 958.67
#2008-09-10| 934.72
#2008-09-11| 917.63
#2008-09-12| 941.12
#2008-09-15| 884.96
#2008-09-16| 843.50
#2008-09-17| 852.05
#2008-09-18| 859.83
#2008-09-19|1012.40
#2008-09-22| 979.27
#2008-09-23| 953.60
#2008-09-24| 929.26
#2008-09-25|1002.85
#2008-09-26| 955.24
#2008-09-29| 873.62
#2008-09-30| 883.75
#2008-10-01| 893.85
#2008-10-02| 846.72
#2008-10-03| 872.31
#2008-10-06| 778.48
#2008-10-07| 815.40
#2008-10-08| 769.79
#2008-10-09| 776.72
#2008-10-10| 697.59
#2008-10-13| 763.93
#2008-10-14| 794.31
#2008-10-15| 711.29
#2008-10-16| 619.72
#2008-10-17| 599.16
#2008-10-20| 624.21
#2008-10-21| 629.46
#2008-10-22| 565.27
#2008-10-23| 563.43
#2008-10-24| 516.71
#2008-10-27| 499.99
#2008-10-28| 495.12
#2008-10-29| 593.16
#2008-10-30| 614.09
#2008-10-31| 628.75
#2008-11-03| 640.92
#2008-11-04| 700.26
#2008-11-05| 693.36
#2008-11-06| 653.00
#2008-11-07| 649.80
#2008-11-10| 651.63
#2008-11-11| 615.57
#2008-11-12| 574.04
#2008-11-13| 559.06
#2008-11-14| 575.36
#2008-11-17| 584.06
#2008-11-18| 607.43
#2008-11-19| 584.87
#2008-11-20| 517.00
#2008-11-21| 511.80
#2008-11-24| 579.35
#2008-11-25| 598.69
#2008-11-26| 608.70
#2008-11-27| .
#2008-11-28| 647.37
#2008-12-01| 599.67
#2008-12-02| 603.87
#2008-12-03| 589.57
#2008-12-04| 597.77
#2008-12-05| 580.02
#2008-12-08| 638.26
#2008-12-09| 670.55
#2008-12-10| 667.29
#2008-12-11| 650.50
#2008-12-12| 624.00
#2008-12-15| 636.08
#2008-12-16| 641.08
#2008-12-17| 660.78
#2008-12-18| 648.78
#2008-12-19| 624.03
#2008-12-22| 610.52
#2008-12-23| 611.21
#2008-12-24| 604.11
#2008-12-25| .
#2008-12-26| 603.59
#2008-12-29| 613.86
#2008-12-30| 616.35
#2008-12-31| 613.34
#2009-01-01| .
#2009-01-02| 625.36
#2009-01-05| 617.52
#2009-01-06| 657.00
#2009-01-07| 672.56
#2009-01-08| 665.79
#2009-01-09| 668.71
#2009-01-12| 662.99
#2009-01-13| 618.40
#2009-01-14| 581.51
#2009-01-15| 579.98
#2009-01-16| 580.09
#2009-01-19| .
#2009-01-20| 496.45
#2009-01-21| 500.07
#2009-01-22| 497.98
#2009-01-23| 469.10
#2009-01-26| 514.83
#2009-01-27| 520.39
#2009-01-28| 572.28
#2009-01-29| 545.02
#2009-01-30| 545.04
#2009-02-02| 514.32
#2009-02-03| 543.98
#2009-02-04| 586.20
#2009-02-05| 588.40
#2009-02-06| 600.39
#2009-02-09| 623.66
#2009-02-10| 588.87
#2009-02-11| 568.69
#2009-02-12| 546.66
#2009-02-13| 538.44
#2009-02-16| .
#2009-02-17| 490.36
#2009-02-18| 477.79
#2009-02-19| 462.61
#2009-02-20| 468.58
#2009-02-23| 474.21
#2009-02-24| 454.56
#2009-02-25| 457.91
#2009-02-26| 513.92
#2009-02-27| 474.89
#2009-03-02| 444.88
#2009-03-03| 433.64
#2009-03-04| 461.86
#2009-03-05| 384.09
#2009-03-06| 366.50
#2009-03-09| 358.01
#2009-03-10| 401.14
#2009-03-11| 410.26
#2009-03-12| 408.11
#2009-03-13| 419.98
#2009-03-16| 427.31
#2009-03-17| 422.32
#2009-03-18| 412.79
#2009-03-19| 452.34
#2009-03-20| 481.34
#2009-03-23| 509.17
#2009-03-24| 516.59
#2009-03-25| 489.63
#2009-03-26| 494.52
#2009-03-27| 478.13
#2009-03-30| 440.79
#2009-03-31| 470.76
#2009-04-01| 483.58
#2009-04-02| 518.00
#2009-04-03| 524.07
#2009-04-06| 512.15
#2009-04-07| 496.39
#2009-04-08| 494.47
#2009-04-09| 503.01
#2009-04-10| .
#2009-04-13| 507.73
#2009-04-14| 530.82
#2009-04-15| 526.35
#2009-04-16| 545.89
#2009-04-17| 562.66
#2009-04-20| 529.67
#2009-04-21| 514.33
#2009-04-22| 512.13
#2009-04-23| 506.11
#2009-04-24| 541.37
#2009-04-27| 547.42
#2009-04-28| 531.68
#2009-04-29| 556.84
#2009-04-30| 577.37
#2009-05-01| 572.14
#2009-05-04| 576.46
#2009-05-05| 606.32
#2009-05-06| 607.33
#2009-05-07| 618.12
#2009-05-08| 634.95
#2009-05-11| 625.51
#2009-05-12| 625.82
#2009-05-13| 583.16
#2009-05-14| 603.10
#2009-05-15| 603.48
#2009-05-18| 624.48
#2009-05-19| 658.33
#2009-05-20| 653.86
#2009-05-21| 631.45
#2009-05-22| 649.47
#2009-05-25| .
#2009-05-26| 654.54
#2009-05-27| 660.25
#2009-05-28| 644.41
#2009-05-29| 649.05
#2009-06-01| 686.42
#2009-06-02| 689.69
#2009-06-03| 664.10
#2009-06-04| 659.65
#2009-06-05| 663.39
#2009-06-08| 653.98
#2009-06-09| 658.84
#2009-06-10| 665.91
#2009-06-11| 683.84
#2009-06-12| 669.27
#2009-06-15| 643.54
#2009-06-16| 643.03
#2009-06-17| 628.96
#2009-06-18| 628.17
#2009-06-19| 651.02
#2009-06-22| 636.21
#2009-06-23| 624.64
#2009-06-24| 643.99
#2009-06-25| 630.08
#2009-06-26| 636.68
#2009-06-29| 656.32
#2009-06-30| 647.77
#2009-07-01| 657.44
#2009-07-02| 639.32
#2009-07-03| .
#2009-07-06| 625.75
#2009-07-07| 618.24
#2009-07-08| 586.37
#2009-07-09| 587.09
#2009-07-10| 569.18
#2009-07-13| 589.22
#2009-07-14| 604.60
#2009-07-15| 633.63
#2009-07-16| 632.13
#2009-07-17| 629.79
#2009-07-20| 656.27
#2009-07-21| 668.05
#2009-07-22| 664.45
#2009-07-23| 681.26
#2009-07-24| 677.80
#2009-07-27| 683.61
#2009-07-28| 674.22
#2009-07-29| 686.73
#2009-07-30| 701.51
#2009-07-31| 697.34
#2009-08-03| 717.45
#2009-08-04| 705.26
#2009-08-05| 722.68
#2009-08-06| 727.71
#2009-08-07| 725.51
#2009-08-10| 727.35
#2009-08-11| 698.47
#2009-08-12| 710.98
#2009-08-13| 740.15
#2009-08-14| 725.12
#2009-08-17| 709.09
#2009-08-18| 724.62
#2009-08-19| 724.90
#2009-08-20| 742.78
#2009-08-21| 767.82
#2009-08-24| 772.51
#2009-08-25| 774.05
#2009-08-26| 757.46
#2009-08-27| 749.82
#2009-08-28| 766.16
#2009-08-31| 765.55
#2009-09-01| 749.50
#2009-09-02| 731.07
#2009-09-03| 736.51
#2009-09-04| 757.29
#2009-09-07| .
#2009-09-08| 769.21
#2009-09-09| 779.27
#2009-09-10| 789.66
#2009-09-11| 795.69
#2009-09-14| 787.18
#2009-09-15| 774.47
#2009-09-16| 794.29
#2009-09-17| 799.26
#2009-09-18| 788.85
#2009-09-21| 777.43
#2009-09-22| 793.02
#2009-09-23| 802.65
#2009-09-24| 778.00
#2009-09-25| 772.63
#2009-09-28| 781.22
#2009-09-29| 801.74
#2009-09-30| 820.35
#2009-10-01| 814.25
#2009-10-02| 797.40
#2009-10-05| 811.10
#2009-10-06| 817.48
#2009-10-07| 827.03
#2009-10-08| 846.08
#2009-10-09| 840.51
#2009-10-12| 843.77
#2009-10-13| 829.80
#2009-10-14| 842.01
#2009-10-15| 864.77
#2009-10-16| 852.64
#2009-10-19| 855.81
#2009-10-20| 853.30
#2009-10-21| 863.04
#2009-10-22| 840.47
#2009-10-23| 841.90
#2009-10-26| 825.97
#2009-10-27| 819.89
#2009-10-28| 780.95
#2009-10-29| 806.43
#2009-10-30| 781.73
#2009-11-02| 786.98
#2009-11-03| 772.70
#2009-11-04| 806.13
#2009-11-05| 803.26
#2009-11-06| 802.72
#2009-11-09| 835.30
#2009-11-10| 820.92
#2009-11-11| 830.52
#2009-11-12| 825.27
#2009-11-13| 836.80
#2009-11-16| 850.46
#2009-11-17| 846.49
#2009-11-18| 837.25
#2009-11-19| 820.40
#2009-11-20| 815.73
#2009-11-23| 837.94
#2009-11-24| 833.98
#2009-11-25| 842.01
#2009-11-26| .
#2009-11-27| 810.64
#2009-11-30| 789.57
#2009-12-01| 812.82
#2009-12-02| 813.91
#2009-12-03| 817.62
#2009-12-04| 810.58
#2009-12-07| 804.49
#2009-12-08| 780.83
#2009-12-09| 761.73
#2009-12-10| 771.63
#2009-12-11| 767.16
#2009-12-14| 777.49
#2009-12-15| 778.14
#2009-12-16| 799.76
#2009-12-17| 769.77
#2009-12-18| 758.83
#2009-12-21| 780.33
#2009-12-22| 779.07
#2009-12-23| 781.86
#2009-12-24| 780.63
#2009-12-25| .
#2009-12-28| 784.21
#2009-12-29| 795.40
#2009-12-30| 789.64
#2009-12-31| 806.47
#2010-01-01| .
#2010-01-04| 802.47
#2010-01-05| 808.54
#2010-01-06| 811.59
#2010-01-07| 797.82
#2010-01-08| 808.82
#2010-01-11| 809.37
#2010-01-12| 813.81
#2010-01-13| 815.47
#2010-01-14| 823.98
#2010-01-15| 814.10
#2010-01-18| .
#2010-01-19| 822.46
#2010-01-20| 808.11
#2010-01-21| 793.64
#2010-01-22| 781.42
#2010-01-25| 788.04
#2010-01-26| 785.24
#2010-01-27| 776.80
#2010-01-28| 772.07
#2010-01-29| 764.55
#2010-02-01| 769.44
#2010-02-02| 775.94
#2010-02-03| 779.44
#2010-02-04| 752.67
#2010-02-05| 725.73
#2010-02-08| 713.89
#2010-02-09| 705.43
#2010-02-10| 726.46
#2010-02-11| 730.07
#2010-02-12| 724.63
#2010-02-15| .
#2010-02-16| 745.79
#2010-02-17| 762.48
#2010-02-18| 757.36
#2010-02-19| 751.20
#2010-02-22| 759.13
#2010-02-23| 748.82
#2010-02-24| 751.62
#2010-02-25| 727.67
#2010-02-26| 744.66
#2010-03-01| 699.98
#2010-03-02| 689.19
#2010-03-03| 704.84
#2010-03-04| 702.57
#2010-03-05| 715.29
#2010-03-08| 717.39
#2010-03-09| 714.68
#2010-03-10| 723.91
#2010-03-11| 731.37
#2010-03-12| 741.79
#2010-03-15| 728.90
#2010-03-16| 737.64
#2010-03-17| 743.08
#2010-03-18| 740.83
#2010-03-19| 731.49
#2010-03-22| 729.40
#2010-03-23| 733.35
#2010-03-24| 722.02
#2010-03-25| 722.94
#2010-03-26| 723.12
#2010-03-29| 731.09
#2010-03-30| 736.97
#2010-03-31| 741.16
#2010-04-01| 757.85
#2010-04-02| .
#2010-04-05| 758.39
#2010-04-06| 762.40
#2010-04-07| 756.59
#2010-04-08| 752.56
#2010-04-09| 767.79
#2010-04-12| 769.79
#2010-04-13| 767.96
#2010-04-14| 773.58
#2010-04-15| 779.24
#2010-04-16| 769.13
#2010-04-19| 756.93
#2010-04-20| 768.63
#2010-04-21| 758.67
#2010-04-22| 741.68
#2010-04-23| 737.78
#2010-04-26| 746.39
#2010-04-27| 719.31
#2010-04-28| 711.12
#2010-04-29| 732.96
#2010-04-30| 732.35
#2010-05-03| 728.55
#2010-05-04| 701.89
#2010-05-05| 692.90
#2010-05-06| 680.44
#2010-05-07| 647.54
#2010-05-10| 698.76
#2010-05-11| 682.46
#2010-05-12| 704.02
#2010-05-13| 694.76
#2010-05-14| 668.55
#2010-05-17| 651.58
#2010-05-18| 654.99
#2010-05-19| 635.14
#2010-05-20| 628.10
#2010-05-21| 632.91
#2010-05-24| 636.11
#2010-05-25| 611.95
#2010-05-26| 620.96
#2010-05-27| 655.02
#2010-05-28| 650.58
#2010-05-31| .
#2010-06-01| 679.58
#2010-06-02| 665.62
#2010-06-03| 677.79
#2010-06-04| 660.10
#2010-06-07| 644.81
#2010-06-08| 632.17
#2010-06-09| 649.85
#2010-06-10| 668.02
#2010-06-11| 662.70
#2010-06-14| 685.22
#2010-06-15| 692.15
#2010-06-16| 701.52
#2010-06-17| 697.60
#2010-06-18| 701.68
#2010-06-21| 710.52
#2010-06-22| 701.35
#2010-06-23| 692.19
#2010-06-24| 684.92
#2010-06-25| 674.72
#2010-06-28| 687.18
#2010-06-29| 664.15
#2010-06-30| 658.09
#2010-07-01| 649.74
#2010-07-02| 662.49
#2010-07-05| .
#2010-07-06| 681.04
#2010-07-07| 687.62
#2010-07-08| 701.22
#2010-07-09| 709.20
#2010-07-12| 708.02
#2010-07-13| 724.82
#2010-07-14| 729.42
#2010-07-15| 722.92
#2010-07-16| 710.98
#2010-07-19| 699.79
#2010-07-20| 699.12
#2010-07-21| 710.75
#2010-07-22| 727.49
#2010-07-23| 733.90
#2010-07-26| 743.93
#2010-07-27| 762.88
#2010-07-28| 761.25
#2010-07-29| 769.40
#2010-07-30| 761.26
#2010-08-02| 792.91
#2010-08-03| 798.32
#2010-08-04| 787.64
#2010-08-05| 805.35
#2010-08-06| 799.92
#2010-08-09| 816.12
#2010-08-10| 797.98
#2010-08-11| 770.58
#2010-08-12| 759.66
#2010-08-13| 770.15
#2010-08-16| 771.20
#2010-08-17| 790.43
#2010-08-18| 788.08
#2010-08-19| 776.72
#2010-08-20| 760.51
#2010-08-23| 776.08
#2010-08-24| 761.23
#2010-08-25| 749.21
#2010-08-26| 763.76
#2010-08-27| 768.41
#2010-08-30| 768.48
#2010-08-31| 762.15
#2010-09-01| 782.92
#2010-09-02| 787.28
#2010-09-03| 793.43
#2010-09-06| .
#2010-09-07| 781.43
#2010-09-08| 791.67
#2010-09-09| 799.12
#2010-09-10| 804.99
#2010-09-13| 820.83
#2010-09-14| 828.24
#2010-09-15| 840.96
#2010-09-16| 836.40
#2010-09-17| 825.71
#2010-09-20| 838.98
#2010-09-21| 830.51
#2010-09-22| 825.47
#2010-09-23| 827.72
#2010-09-24| 840.61
#2010-09-27| 840.35
#2010-09-28| 846.78
#2010-09-29| 849.14
#2010-09-30| 844.91
#2010-10-01| 851.11
#2010-10-04| 843.84
#2010-10-05| 853.32
#2010-10-06| 858.50
#2010-10-07| 860.76
#2010-10-08| 855.00
#2010-10-11| 854.18
#2010-10-12| 840.42
#2010-10-13| 854.67
#2010-10-14| 861.03
#2010-10-15| 848.05
#2010-10-18| 851.98
#2010-10-19| 844.43
#2010-10-20| 848.00
#2010-10-21| 853.49
#2010-10-22| 843.66
#2010-10-25| 842.10
#2010-10-26| 842.88
#2010-10-27| 827.10
#2010-10-28| 845.59
#2010-10-29| 850.53
#2010-11-01| 850.50
#2010-11-02| 850.94
#2010-11-03| 852.69
#2010-11-04| 885.34
#2010-11-05| 882.75
#2010-11-08| 875.00
#2010-11-09| 869.98
#2010-11-10| 855.41
#2010-11-11| 851.40
#2010-11-12| 851.69
#2010-11-15| 849.36
#2010-11-16| 823.06
#2010-11-17| 825.49
#2010-11-18| 833.37
#2010-11-19| 828.36
#2010-11-22| 810.88
#2010-11-23| 792.52
#2010-11-24| 791.29
#2010-11-25| .
#2010-11-26| 776.61
#2010-11-29| 757.31
#2010-11-30| 749.13
#2010-12-01| 774.83
#2010-12-02| 790.14
#2010-12-03| 792.23
#2010-12-06| 791.31
#2010-12-07| 803.93
#2010-12-08| 812.49
#2010-12-09| 822.50
#2010-12-10| 826.55
#2010-12-13| 830.74
#2010-12-14| 829.63
#2010-12-15| 818.12
#2010-12-16| 818.01
#2010-12-17| 809.14
#2010-12-20| 813.06
#2010-12-21| 818.61
#2010-12-22| 816.80
#2010-12-23| 820.44
#2010-12-24| .
#2010-12-27| 821.59
#2010-12-28| 821.19
#2010-12-29| 821.88
#2010-12-30| 812.19
#2010-12-31| 824.35
#2011-01-03| 814.32
#2011-01-04| 837.15
#2011-01-05| 838.24
#2011-01-06| 847.68
#2011-01-07| 843.13
#2011-01-10| 835.40
#2011-01-11| 846.96
#2011-01-12| 867.35
#2011-01-13| 882.13
#2011-01-14| 883.48
#2011-01-17| .
#2011-01-18| 893.16
#2011-01-19| 881.12
#2011-01-20| 869.27
#2011-01-21| 881.24
#2011-01-24| 879.79
#2011-01-25| 873.30
#2011-01-26| 887.06
#2011-01-27| 911.59
#2011-01-28| 898.73
#2011-01-31| 895.74
#2011-02-01| 921.68
#2011-02-02| 928.72
#2011-02-03| 921.07
#2011-02-04| 933.41
#2011-02-07| 940.18
#2011-02-08| 944.11
#2011-02-09| 951.01
#2011-02-10| 937.58
#2011-02-11| 940.89
#2011-02-14| 935.79
#2011-02-15| 940.83
#2011-02-16| 952.11
#2011-02-17| 971.63
#2011-02-18| 971.23
#2011-02-21| .
#2011-02-22| 949.02
#2011-02-23| 941.42
#2011-02-24| 920.03
#2011-02-25| 935.19
#2011-02-28| 955.41
#2011-03-01| 944.79
#2011-03-02| 937.47
#2011-03-03| 945.89
#2011-03-04| 957.35
#2011-03-07| 952.63
#2011-03-08| 957.39
#2011-03-09| 979.01
#2011-03-10| 941.88
#2011-03-11| 923.28
#2011-03-14| 920.92
#2011-03-15| 892.83
#2011-03-16| 871.24
#2011-03-17| 896.49
#2011-03-18| 907.57
#2011-03-21| 930.15
#2011-03-22| 939.28
#2011-03-23| 924.96
#2011-03-24| 926.40
#2011-03-25| 916.95
#2011-03-28| 915.55
#2011-03-29| 914.84
#2011-03-30| 920.68
#2011-03-31| 909.30
#2011-04-01| 933.91
#2011-04-04| 937.86
#2011-04-05| 950.86
#2011-04-06| 964.39
#2011-04-07| 958.18
#2011-04-08| 974.97
#2011-04-11| 976.69
#2011-04-12| 955.87
#2011-04-13| 958.82
#2011-04-14| 958.65
#2011-04-15| 956.58
#2011-04-18| 917.18
#2011-04-19| 929.03
#2011-04-20| 951.88
#2011-04-21| 967.30
#2011-04-22| .
#2011-04-25| 961.49
#2011-04-26| 968.07
#2011-04-27| 981.07
#2011-04-28|1003.69
#2011-04-29|1005.65
#2011-05-02|1007.13
#2011-05-03| 998.09
#2011-05-04| 984.03
#2011-05-05| 970.71
#2011-05-06| 974.46
#2011-05-09| 958.97
#2011-05-10| 977.59
#2011-05-11| 983.00
#2011-05-12| 959.40
#2011-05-13| 945.26
#2011-05-16| 943.05
#2011-05-17| 932.32
#2011-05-18| 937.39
#2011-05-19| 947.78
#2011-05-20| 948.60
#2011-05-23| 923.59
#2011-05-24| 922.20
#2011-05-25| 930.27
#2011-05-26| 938.32
#2011-05-27| 956.98
#2011-05-30| .
#2011-05-31| 965.38
#2011-06-01| 950.85
#2011-06-02| 937.38
#2011-06-03| 940.14
#2011-06-06| 937.45
#2011-06-07| 951.59
#2011-06-08| 936.81
#2011-06-09| 948.78
#2011-06-10| 930.46
#2011-06-13| 935.39
#2011-06-14| 947.76
#2011-06-15| 926.82
#2011-06-16| 910.40
#2011-06-17| 917.42
#2011-06-20| 910.93
#2011-06-21| 925.83
#2011-06-22| 917.54
#2011-06-23| 894.79
#2011-06-24| 885.05
#2011-06-27| 887.27
#2011-06-28| 898.89
#2011-06-29| 911.96
#2011-06-30| 929.52
#2011-07-01| 941.07
#2011-07-04| .
#2011-07-05| 949.45
#2011-07-06| 934.63
#2011-07-07| 938.19
#2011-07-08| 940.46
#2011-07-11| 903.81
#2011-07-12| 893.74
#2011-07-13| 909.54
#2011-07-14| 900.23
#2011-07-15| 895.59
#2011-07-18| 861.65
#2011-07-19| 875.65
#2011-07-20| 892.12
#2011-07-21| 923.83
#2011-07-22| 925.42
#2011-07-25| 911.39
#2011-07-26| 915.14
#2011-07-27| 894.46
#2011-07-28| 904.54
#2011-07-29| 904.25
#2011-08-01| 887.03
#2011-08-02| 863.99
#2011-08-03| 850.51
#2011-08-04| 815.21
#2011-08-05| 796.42
#2011-08-08| 772.07
#2011-08-09| 781.53
#2011-08-10| 750.29
#2011-08-11| 787.46
#2011-08-12| 821.07
#2011-08-15| 832.87
#2011-08-16| 838.42
#2011-08-17| 834.91
#2011-08-18| 787.13
#2011-08-19| 781.42
#2011-08-22| 783.74
#2011-08-23| 789.02
#2011-08-24| 796.79
#2011-08-25| 773.13
#2011-08-26| 761.08
#2011-08-29| 769.41
#2011-08-30| 794.56
#2011-08-31| 815.01
#2011-09-01| 809.47
#2011-09-02| 787.65
#2011-09-05| .
#2011-09-06| 741.84
#2011-09-07| 763.70
#2011-09-08| 772.97
#2011-09-09| 737.34
#2011-09-12| 714.87
#2011-09-13| 723.51
#2011-09-14| 728.15
#2011-09-15| 751.61
#2011-09-16| 760.74
#2011-09-19| 734.51
#2011-09-20| 748.59
#2011-09-21| 733.02
#2011-09-22| 683.59
#2011-09-23| 690.01
#2011-09-26| 719.73
#2011-09-27| 755.19
#2011-09-28| 741.80
#2011-09-29| 743.59
#2011-09-30| 720.01
#2011-10-03| 700.08
#2011-10-04| 664.90
#2011-10-05| 693.91
#2011-10-06| 740.19
#2011-10-07| 748.85
#2011-10-10| 772.71
#2011-10-11| 765.61
#2011-10-12| 795.92
#2011-10-13| 779.78
#2011-10-14| 794.35
#2011-10-17| 789.43
#2011-10-18| 776.41
#2011-10-19| 794.70
#2011-10-20| 763.72
#2011-10-21| 798.42
#2011-10-24| 815.95
#2011-10-25| 809.70
#2011-10-26| 808.93
#2011-10-27| 859.63
#2011-10-28| 848.61
#2011-10-31| 818.81
#2011-11-01| 768.19
#2011-11-02| 786.04
#2011-11-03| 793.16
#2011-11-04| 791.35
#2011-11-07| 784.42
#2011-11-08| 798.61
#2011-11-09| 759.29
#2011-11-10| 756.61
#2011-11-11| 791.56
#2011-11-14| 770.95
#2011-11-15| 768.10
#2011-11-16| 757.35
#2011-11-17| 742.67
#2011-11-18| 736.09
#2011-11-21| 704.28
#2011-11-22| 707.54
#2011-11-23| 685.21
#2011-11-24| .
#2011-11-25| 691.89
#2011-11-28| 728.45
#2011-11-29| 740.37
#2011-11-30| 762.49
#2011-12-01| 759.85
#2011-12-02| 777.87
#2011-12-05| 787.35
#2011-12-06| 779.44
#2011-12-07| 776.82
#2011-12-08| 759.33
#2011-12-09| 771.68
#2011-12-12| 740.58
#2011-12-13| 735.55
#2011-12-14| 710.48
#2011-12-15| 729.41
#2011-12-16| 726.69
#2011-12-19| 724.02
#2011-12-20| 748.22
#2011-12-21| 742.11
#2011-12-22| 754.24
#2011-12-23| 757.23
#2011-12-26| .
#2011-12-27| 758.58
#2011-12-28| 747.51
#2011-12-29| 752.28
#2011-12-30| 761.17
#2012-01-02| .
#2012-01-03| 781.88
#2012-01-04| 776.70
#2012-01-05| 757.13
#2012-01-06| 756.30
#2012-01-09| 752.50
#2012-01-10| 772.59
#2012-01-11| 775.56
#2012-01-12| 786.96
#2012-01-13| 780.88
#2012-01-16| .
#2012-01-17| 792.90
#2012-01-18| 796.31
#2012-01-19| 819.81
#2012-01-20| 826.81
#2012-01-23| 845.25
#2012-01-24| 837.54
#2012-01-25| 835.69
#2012-01-26| 853.30
#2012-01-27| 847.35
#2012-01-30| 827.77
#2012-01-31| 840.67
#2012-02-01| 862.98
#2012-02-02| 867.76
#2012-02-03| 887.35
#2012-02-06| 880.22
#2012-02-07| 886.05
#2012-02-08| 881.95
#2012-02-09| 885.66
#2012-02-10| 865.08
#2012-02-13| 875.31
#2012-02-14| 866.22
#2012-02-15| 869.26
#2012-02-16| 870.89
#2012-02-17| 883.70
#2012-02-20| .
#2012-02-21| 884.22
#2012-02-22| 870.11
#2012-02-23| 877.41
#2012-02-24| 888.85
#2012-02-27| 885.70
#2012-02-28| 888.96
#2012-02-29| 887.47
#2012-03-01| 897.23
#2012-03-02| 890.60
#2012-03-05| 883.78
#2012-03-06| 851.48
#2012-03-07| 857.44
#2012-03-08| 874.99
#2012-03-09| 876.25
#2012-03-12| 871.84
#2012-03-13| 899.07
#2012-03-14| 920.54
#2012-03-15| 920.08
#2012-03-16| 937.54
#2012-03-19| 940.60
#2012-03-20| 928.02
#2012-03-21| 916.71
#2012-03-22| 906.78
#2012-03-23| 912.45
#2012-03-26| 922.93
#2012-03-27| 924.15
#2012-03-28| 894.74
#2012-03-29| 881.28
#2012-03-30| 889.11
#2012-04-02| 904.61
#2012-04-03| 892.75
#2012-04-04| 867.01
#2012-04-05| 863.88
#2012-04-06| .
#2012-04-09| 865.46
#2012-04-10| 843.52
#2012-04-11| 857.11
#2012-04-12| 868.17
#2012-04-13| 850.95
#2012-04-16| 839.09
#2012-04-17| 864.40
#2012-04-18| 858.31
#2012-04-19| 862.62
#2012-04-20| 871.78
#2012-04-23| 835.41
#2012-04-24| 850.51
#2012-04-25| 859.78
#2012-04-26| 858.12
#2012-04-27| 872.15
#2012-04-30| 862.03
#2012-05-01| 870.11
#2012-05-02| 866.20
#2012-05-03| 859.28
#2012-05-04| 837.15
#2012-05-07| 838.34
#2012-05-08| 821.35
#2012-05-09| 813.58
#2012-05-10| 830.87
#2012-05-11| 831.14
#2012-05-14| 814.84
#2012-05-15| 801.66
#2012-05-16| 792.59
#2012-05-17| 771.93
#2012-05-18| 758.30
#2012-05-21| 762.49
#2012-05-22| 783.67
#2012-05-23| 753.32
#2012-05-24| 767.06
#2012-05-25| 765.07
#2012-05-28| .
#2012-05-29| 772.97
#2012-05-30| 749.81
#2012-05-31| 742.92
#2012-06-01| 725.37
#2012-06-04| 727.54
#2012-06-05| 727.02
#2012-06-06| 758.69
#2012-06-07| 777.32
#2012-06-08| 771.95
#2012-06-11| 775.84
#2012-06-12| 776.28
#2012-06-13| 779.58
#2012-06-14| 785.21
#2012-06-15| 793.68
#2012-06-18| 790.89
#2012-06-19| 815.15
#2012-06-20| 830.55
#2012-06-21| 825.34
#2012-06-22| 807.25
#2012-06-25| 792.29
#2012-06-26| 792.58
#2012-06-27| 798.57
#2012-06-28| 795.76
#2012-06-29| 823.83
#2012-07-02| 835.11
#2012-07-03| 840.22
#2012-07-04| .
#2012-07-05| 824.73
#2012-07-06| 819.77
#2012-07-09| 815.40
#2012-07-10| 830.43
#2012-07-11| 831.33
#2012-07-12| 818.13
#2012-07-13| 838.93
#2012-07-16| 849.86
#2012-07-17| 838.26
#2012-07-18| 852.49
#2012-07-19| 867.61
#2012-07-20| 850.77
#2012-07-23| 813.95
#2012-07-24| 809.76
#2012-07-25| 808.67
#2012-07-26| 837.32
#2012-07-27| 853.32
#2012-07-30| 863.60
#2012-07-31| 848.18
#2012-08-01| 856.81
#2012-08-02| 831.93
#2012-08-03| 873.00
#2012-08-06| 878.60
#2012-08-07| 886.37
#2012-08-08| 891.38
#2012-08-09| 890.88
#2012-08-10| 899.18
#2012-08-13| 898.03
#2012-08-14| 913.18
#2012-08-15| 913.62
#2012-08-16| 913.21
#2012-08-17| 914.64
#2012-08-20| 909.45
#2012-08-21| 923.24
#2012-08-22| 907.91
#2012-08-23| 908.94
#2012-08-24| 904.28
#2012-08-27| 903.39
#2012-08-28| 901.89
#2012-08-29| 898.36
#2012-08-30| 895.59
#2012-08-31| 904.17
#2012-09-03| .
#2012-09-04| 896.05
#2012-09-05| 904.52
#2012-09-06| 933.19
#2012-09-07| 942.81
#2012-09-10| 943.36
#2012-09-11| 946.24
#2012-09-12| 953.85
#2012-09-13| 960.45
#2012-09-14| 988.76
#2012-09-17| 981.82
#2012-09-18| 962.79
#2012-09-19| 955.46
#2012-09-20| 953.10
#2012-09-21| 959.01
#2012-09-24| 953.45
#2012-09-25| 961.17
#2012-09-26| 935.36
#2012-09-27| 935.96
#2012-09-28| 927.95
#2012-10-01| 944.62
#2012-10-02| 944.09
#2012-10-03| 943.01
#2012-10-04| 953.79
#2012-10-05| 963.41
#2012-10-08| 942.70
#2012-10-09| 936.89
#2012-10-10| 931.84
#2012-10-11| 945.12
#2012-10-12| 947.88
#2012-10-15| 951.47
#2012-10-16| 975.47
#2012-10-17| 979.37
#2012-10-18| 980.82
#2012-10-19| 966.77
#2012-10-22| 967.34
#2012-10-23| 944.43
#2012-10-24| 944.53
#2012-10-25| 958.15
#2012-10-26| 946.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.75
#2012-11-01| 972.36
#2012-11-02| 965.09
#2012-11-05| 954.49
#2012-11-06| 970.48
#2012-11-07| 953.53
#2012-11-08| 956.05
#2012-11-09| 947.76
#2012-11-12| 949.03
#2012-11-13| 960.11
#2012-11-14| 956.83
#2012-11-15| 946.86
#2012-11-16| 932.31
#2012-11-19| 962.18
#2012-11-20| 969.55
#2012-11-21| 969.32
#2012-11-22| .
#2012-11-23| 984.41
#2012-11-26| 979.10
#2012-11-27| 983.84
#2012-11-28| 983.33
#2012-11-29| 998.87
#2012-11-30|1000.00
#2012-12-03|1004.79
#2012-12-04|1011.22
#2012-12-05|1013.12
#2012-12-06|1017.21
#2012-12-07|1015.78
#2012-12-10|1016.07
#2012-12-11|1017.78
#2012-12-12|1025.06
#2012-12-13|1026.45
#2012-12-14|1017.33
#2012-12-17|1021.64
#2012-12-18|1027.04
#2012-12-19|1044.73
#2012-12-20|1047.76
#2012-12-21|1030.58
#2012-12-24|1031.76
#2012-12-25|1031.76
#2012-12-26|1031.89
#2012-12-27|1029.59
#2012-12-28|1020.54
#2012-12-31|1024.99
#2013-01-01|1024.99
#2013-01-02|1053.75
#2013-01-03|1050.55
#2013-01-04|1050.99
#2013-01-07|1052.53
#2013-01-08|1043.53
#2013-01-09|1045.58
#2013-01-10|1050.01
#2013-01-11|1060.41
#2013-01-14|1056.19
#2013-01-15|1053.75
#2013-01-16|1041.61
#2013-01-17|1047.44
#2013-01-18|1039.21
#2013-01-21|1044.67
#2013-01-22|1041.50
#2013-01-23|1033.92
#2013-01-24|1044.02
#2013-01-25|1048.58
#2013-01-28|1046.27
#2013-01-29|1052.01
#2013-01-30|1060.91
#2013-01-31|1055.41
#2013-02-01|1054.08
#2013-02-04|1027.68
#2013-02-05|1025.29
#2013-02-06|1024.97
#2013-02-07|1019.70
#2013-02-08|1040.70
#2013-02-11|1036.94
#2013-02-12|1043.17
#2013-02-13|1040.49
#2013-02-14|1036.02
#2013-02-15|1036.56
#2013-02-18|1034.70
#2013-02-19|1052.29
#2013-02-20|1034.04
#2013-02-21|1024.16
#2013-02-22|1030.94
#2013-02-25|1021.65
#2013-02-26|1003.37
#2013-02-27|1020.26
#2013-02-28|1035.21
#2013-03-01|1032.41
#2013-03-04|1033.91
#2013-03-05|1057.88
#2013-03-06|1056.54
#2013-03-07|1042.57
#2013-03-08|1041.79
#2013-03-11|1040.29
#2013-03-12|1042.30
#2013-03-13|1070.10
#2013-03-14|1098.50
#2013-03-15|1107.26
#2013-03-18|1086.78
#2013-03-19|1078.23
#2013-03-20|1078.66
#2013-03-21|1066.06
#2013-03-22|1077.32
#2013-03-25|1059.48
#2013-03-26|1069.38
#2013-03-27|1045.54
#2013-03-28|1057.11
#2013-03-29| .
#2013-04-01|1060.46
#2013-04-02|1071.23
#2013-04-03|1055.59
#2013-04-04|1039.09
#2013-04-05|1035.28
#2013-04-08|1030.23
#2013-04-09|1035.92
#2013-04-10|1062.85
#2013-04-11|1074.91
#2013-04-12|1064.19
#2013-04-15|1056.21
#2013-04-16|1047.76
#2013-04-17|1025.70
#2013-04-18|1031.87
#2013-04-19|1034.31
#2013-04-22|1034.23
#2013-04-23|1076.21
#2013-04-24|1079.21
#2013-04-25|1097.50
#2013-04-26|1108.98
#2013-04-29|1105.14
#2013-04-30|1103.36
#2013-05-01|1107.84
#2013-05-02|1113.21
#2013-05-03|1139.14
#2013-05-06|1136.40
#2013-05-07|1132.66
#2013-05-08|1154.06
#2013-05-09|1156.36
#2013-05-10|1143.90
#2013-05-13|1139.74
#2013-05-14|1140.40
#2013-05-15|1151.08
#2013-05-16|1166.62
#2013-05-17|1163.32
#2013-05-20|1158.54
#2013-05-21|1162.66
#2013-05-22|1158.99
#2013-05-23|1127.71
#2013-05-24|1124.73
#2013-05-27|1121.94
#2013-05-28|1131.86
#2013-05-29|1117.88
#2013-05-30|1136.15
#2013-05-31|1110.24
#2013-06-03|1109.02
#2013-06-04|1116.85
#2013-06-05|1093.80
#2013-06-06|1084.26
#2013-06-07|1117.39
#2013-06-10|1107.68
#2013-06-11|1084.97
#2013-06-12|1090.68
#2013-06-13|1093.63
#2013-06-14|1096.74
#2013-06-17|1106.91
#2013-06-18|1114.17
#2013-06-19|1105.61
#2013-06-20|1064.61
#2013-06-21|1051.46
#2013-06-24|1032.89
#2013-06-25|1049.01
#2013-06-26|1065.92
#2013-06-27|1070.59
#2013-06-28|1066.56
#2013-07-01|1092.99
#2013-07-02|1086.38
#2013-07-03|1086.67
#2013-07-04|1102.55
#2013-07-05|1080.24
#2013-07-08|1102.02
#2013-07-09|1102.61
#2013-07-10|1112.23
#2013-07-11|1124.91
#2013-07-12|1131.04
#2013-07-15|1139.09
#2013-07-16|1135.44
#2013-07-17|1142.64
#2013-07-18|1158.98
#2013-07-19|1162.44
#2013-07-22|1166.93
#2013-07-23|1157.55
#2013-07-24|1164.37
#2013-07-25|1159.88
#2013-07-26|1153.54
#2013-07-29|1159.11
#2013-07-30|1162.02
#2013-07-31|1156.12
#2013-08-01|1170.84
#2013-08-02|1180.24
#2013-08-05|1185.90
#2013-08-06|1190.03
#2013-08-07|1195.97
#2013-08-08|1206.96
#2013-08-09|1198.75
#2013-08-12|1208.12
#2013-08-13|1199.63
#2013-08-14|1210.77
#2013-08-15|1189.25
#2013-08-16|1200.05
#2013-08-19|1198.98
#2013-08-20|1181.84
#2013-08-21|1168.46
#2013-08-22|1163.85
#2013-08-23|1175.23
#2013-08-26|1174.10
#2013-08-27|1150.13
#2013-08-28|1134.46
#2013-08-29|1140.07
#2013-08-30|1118.09
#2013-09-02|1150.47
#2013-09-03|1137.66
#2013-09-04|1140.49
#2013-09-05|1152.27
#2013-09-06|1152.26
#2013-09-09|1172.11
#2013-09-10|1199.99
#2013-09-11|1204.04
#2013-09-12|1200.77
#2013-09-13|1207.55
#2013-09-16|1232.10
#2013-09-17|1217.91
#2013-09-18|1221.27
#2013-09-19|1245.13
#2013-09-20|1229.72
#2013-09-23|1224.06
#2013-09-24|1224.88
#2013-09-25|1232.33
#2013-09-26|1225.79
#2013-09-27|1224.20
#2013-09-30|1218.29
#2013-10-01|1235.18
#2013-10-02|1232.41
#2013-10-03|1231.13
#2013-10-04|1227.44
#2013-10-07|1226.91
#2013-10-08|1207.72
#2013-10-09|1183.05
#2013-10-10|1219.95
#2013-10-11|1224.15
#2013-10-14|1236.80
#2013-10-15|1244.72
#2013-10-16|1252.53
#2013-10-17|1275.82
#2013-10-18|1303.02
#2013-10-21|1298.74
#2013-10-22|1309.77
#2013-10-23|1315.71
#2013-10-24|1322.74
#2013-10-25|1317.92
#2013-10-28|1311.01
#2013-10-29|1317.72
#2013-10-30|1313.53
#2013-10-31|1315.83
#2013-11-01|1304.81
#2013-11-04|1314.32
#2013-11-05|1299.65
#2013-11-06|1301.04
#2013-11-07|1290.79
#2013-11-08|1290.15
#2013-11-11|1283.49
#2013-11-12|1276.78
#2013-11-13|1265.95
#2013-11-14|1284.89
#2013-11-15|1286.75
#2013-11-18|1292.50
#2013-11-19|1284.77
#2013-11-20|1289.71
#2013-11-21|1294.23
#2013-11-22|1296.04
#2013-11-25|1299.97
#2013-11-26|1296.20
#2013-11-27|1317.45
#2013-11-28|1327.33
#2013-11-29|1330.84
#2013-12-02|1313.22
#2013-12-03|1288.16
#2013-12-04|1283.09
#2013-12-05|1273.24
#2013-12-06|1283.12
#2013-12-09|1292.38
#2013-12-10|1302.81
#2013-12-11|1292.19
#2013-12-12|1271.85
#2013-12-13|1271.82
#2013-12-16|1286.59
#2013-12-17|1275.84
#2013-12-18|1290.96
#2013-12-19|1319.04
#2013-12-20|1332.05
#2013-12-23|1347.32
#2013-12-24|1352.54
#2013-12-25|1352.54
#2013-12-26|1356.71
#2013-12-27|1369.57
#2013-12-30|1370.98
#2013-12-31|1376.17
#2014-01-01|1376.17
#2014-01-02|1362.57
#2014-01-03|1362.10
#2014-01-06|1365.49
#2014-01-07|1378.49
#2014-01-08|1387.97
#2014-01-09|1385.42
#2014-01-10|1402.12
#2014-01-13|1394.57
#2014-01-14|1396.26
#2014-01-15|1401.60
#2014-01-16|1384.01
#2014-01-17|1406.70
#2014-01-20|1398.48
#2014-01-21|1396.26
#2014-01-22|1403.55
#2014-01-23|1389.59
#2014-01-24|1348.72
#2014-01-27|1331.98
#2014-01-28|1357.52
#2014-01-29|1337.01
#2014-01-30|1333.78
#2014-01-31|1315.36
#2014-02-03|1290.48
#2014-02-04|1305.33
#2014-02-05|1306.17
#2014-02-06|1336.65
#2014-02-07|1349.20
#2014-02-10|1354.12
#2014-02-11|1378.79
#2014-02-12|1399.14
#2014-02-13|1398.66
#2014-02-14|1409.17
#2014-02-17|1420.37
#2014-02-18|1422.79
#2014-02-19|1423.94
#2014-02-20|1425.34
#2014-02-21|1425.99
#2014-02-24|1435.95
#2014-02-25|1444.24
#2014-02-26|1432.59
#2014-02-27|1426.92
#2014-02-28|1451.13
#2014-03-03|1423.63
#2014-03-04|1442.73
#2014-03-05|1444.05
#2014-03-06|1461.99
#2014-03-07|1458.29
#2014-03-10|1443.33
#2014-03-11|1447.96
#2014-03-12|1452.39
#2014-03-13|1442.64
#2014-03-14|1416.43
#2014-03-17|1434.35
#2014-03-18|1431.62
#2014-03-19|1399.04
#2014-03-20|1390.71
#2014-03-21|1377.98
#2014-03-24|1363.74
#2014-03-25|1380.94
#2014-03-26|1396.77
#2014-03-27|1393.90
#2014-03-28|1363.61
#2014-03-31|1364.01
#2014-04-01|1392.68
#2014-04-02|1391.10
#2014-04-03|1382.75
#2014-04-04|1408.45
#2014-04-07|1391.83
#2014-04-08|1383.16
#2014-04-09|1394.77
#2014-04-10|1395.76
#2014-04-11|1378.55
#2014-04-14|1379.87
#2014-04-15|1358.70
#2014-04-16|1374.57
#2014-04-17|1401.57
#2014-04-18|1399.78
#2014-04-21|1401.12
#2014-04-22|1413.13
#2014-04-23|1401.17
#2014-04-24|1407.86
#2014-04-25|1406.55
#2014-04-28|1401.97
#2014-04-29|1427.61
#2014-04-30|1435.21
#2014-05-01|1440.41
#2014-05-02|1441.46
#2014-05-05|1441.04
#2014-05-06|1459.66
#2014-05-07|1458.85
#2014-05-08|1468.42
#2014-05-09|1447.86
#2014-05-12|1467.23
#2014-05-13|1471.51
#2014-05-14|1466.18
#2014-05-15|1442.84
#2014-05-16|1446.37
#2014-05-19|1442.41
#2014-05-20|1440.92
#2014-05-21|1452.77
#2014-05-22|1451.15
#2014-05-23|1444.77
#2014-05-26|1445.16
#2014-05-27|1456.61
#2014-05-28|1456.39
#2014-05-29|1455.01
#2014-05-30|1456.30
#2014-06-02|1460.05
#2014-06-03|1444.51
#2014-06-04|1448.54
#2014-06-05|1461.19
#2014-06-06|1478.20
#2014-06-09|1476.32
#2014-06-10|1464.91
#2014-06-11|1465.55
#2014-06-12|1467.97
#2014-06-13|1455.49
#2014-06-16|1449.51
#2014-06-17|1449.16
#2014-06-18|1448.11
#2014-06-19|1457.74
#2014-06-20|1450.75
#2014-06-23|1445.10
#2014-06-24|1431.61
#2014-06-25|1425.75
#2014-06-26|1433.56
#2014-06-27|1447.09
#2014-06-30|1456.42
#2014-07-01|1476.82
#2014-07-02|1482.77
#2014-07-03|1494.84
#2014-07-04|1493.80
#2014-07-07|1486.13
#2014-07-08|1479.41
#2014-07-09|1464.30
#2014-07-10|1450.50
#2014-07-11|1458.58
#2014-07-14|1472.66
#2014-07-15|1468.45
#2014-07-16|1490.12
#2014-07-17|1475.52
#2014-07-18|1467.62
#2014-07-21|1460.90
#2014-07-22|1475.15
#2014-07-23|1477.45
#2014-07-24|1480.44
#2014-07-25|1480.26
#2014-07-28|1479.88
#2014-07-29|1473.72
#2014-07-30|1458.54
#2014-07-31|1444.86
#2014-08-01|1421.36
#2014-08-04|1423.57
#2014-08-05|1424.70
#2014-08-06|1408.73
#2014-08-07|1416.24
#2014-08-08|1405.65
#2014-08-11|1412.97
#2014-08-12|1425.73
#2014-08-13|1431.80
#2014-08-14|1436.11
#2014-08-15|1434.76
#2014-08-18|1442.34
#2014-08-19|1442.22
#2014-08-20|1438.70
#2014-08-21|1449.89
#2014-08-22|1448.75
#2014-08-25|1449.80
#2014-08-26|1455.05
#2014-08-27|1457.17
#2014-08-28|1448.25
#2014-08-29|1461.77
#2014-09-01|1461.52
#2014-09-02|1461.53
#2014-09-03|1457.38
#2014-09-04|1464.11
#2014-09-05|1451.89
#2014-09-08|1422.25
#2014-09-09|1410.78
#2014-09-10|1413.31
#2014-09-11|1420.52
#2014-09-12|1419.44
#2014-09-15|1414.37
#2014-09-16|1406.34
#2014-09-17|1417.68
#2014-09-18|1439.94
#2014-09-19|1436.44
#2014-09-22|1437.37
#2014-09-23|1423.94
#2014-09-24|1425.36
#2014-09-25|1422.89
#2014-09-26|1422.32
#2014-09-29|1419.91
#2014-09-30|1395.06
#2014-10-01|1378.51
#2014-10-02|1352.69
#2014-10-03|1360.14
#2014-10-06|1370.23
#2014-10-07|1364.83
#2014-10-08|1373.19
#2014-10-09|1360.66
#2014-10-10|1328.04
#2014-10-13|1336.71
#2014-10-14|1332.49
#2014-10-15|1299.51
#2014-10-16|1292.43
#2014-10-17|1329.78
#2014-10-20|1325.88
#2014-10-21|1347.02
#2014-10-22|1352.66
#2014-10-23|1352.79
#2014-10-24|1357.48
#2014-10-27|1359.66
#2014-10-28|1378.65
#2014-10-29|1388.28
#2014-10-30|1389.84
#2014-10-31|1400.64
#2014-11-03|1388.95
#2014-11-04|1398.27
#2014-11-05|1407.77
#2014-11-06|1394.36
#2014-11-07|1381.66
#2014-11-10|1393.66
#2014-11-11|1402.72
#2014-11-12|1393.06
#2014-11-13|1389.02
#2014-11-14|1390.11
#2014-11-17|1397.18
#2014-11-18|1405.85
#2014-11-19|1412.05
#2014-11-20|1415.86
#2014-11-21|1418.17
#2014-11-24|1416.14
#2014-11-25|1417.84
#2014-11-26|1427.38
#2014-11-27|1433.53
#2014-11-28|1433.73
#2014-12-01|1423.29
#2014-12-02|1428.39
#2014-12-03|1430.01
#2014-12-04|1423.12
#2014-12-05|1431.10
#2014-12-08|1424.33
#2014-12-09|1398.93
#2014-12-10|1403.83
#2014-12-11|1399.88
#2014-12-12|1359.52
#2014-12-15|1326.87
#2014-12-16|1364.70
#2014-12-17|1355.21
#2014-12-18|1393.85
#2014-12-19|1409.62
#2014-12-22|1417.22
#2014-12-23|1412.40
#2014-12-24|1412.05
#2014-12-25|1412.05
#2014-12-26|1413.14
#2014-12-29|1411.36
#2014-12-30|1394.60
#2014-12-31|1400.79
#2015-01-01|1400.79
#2015-01-02|1379.20
#2015-01-05|1339.34
#2015-01-06|1314.03
#2015-01-07|1320.18
#2015-01-08|1354.96
#2015-01-09|1354.17
#2015-01-12|1352.40
#2015-01-13|1372.09
#2015-01-14|1351.45
#2015-01-15|1381.42
#2015-01-16|1376.29
#2015-01-19|1392.10
#2015-01-20|1407.94
#2015-01-21|1425.25
#2015-01-22|1438.34
#2015-01-23|1449.45
#2015-01-26|1452.55
#2015-01-27|1461.04
#2015-01-28|1471.60
#2015-01-29|1463.98
#2015-01-30|1443.67
#2015-02-02|1442.63
#2015-02-03|1468.67
#2015-02-04|1472.73
#2015-02-05|1472.80
#2015-02-06|1479.00
#2015-02-09|1462.22
#2015-02-10|1480.87
#2015-02-11|1474.99
#2015-02-12|1492.19
#2015-02-13|1489.91
#2015-02-16|1487.75
#2015-02-17|1491.81
#2015-02-18|1508.55
#2015-02-19|1510.32
#2015-02-20|1507.17
#2015-02-23|1525.96
#2015-02-24|1528.51
#2015-02-25|1534.03
#2015-02-26|1526.57
#2015-02-27|1532.17
#2015-03-02|1518.02
#2015-03-03|1509.05
#2015-03-04|1498.09
#2015-03-05|1537.03
#2015-03-06|1522.84
#2015-03-09|1526.95
#2015-03-10|1495.49
#2015-03-11|1488.94
#2015-03-12|1499.69
#2015-03-13|1484.18
#2015-03-16|1489.33
#2015-03-17|1479.32
#2015-03-18|1499.76
#2015-03-19|1512.91
#2015-03-20|1538.63
#2015-03-23|1535.37
#2015-03-24|1537.73
#2015-03-25|1533.08
#2015-03-26|1487.72
#2015-03-27|1484.19
#2015-03-30|1485.93
#2015-03-31|1468.72
#2015-04-01|1475.48
#2015-04-02|1483.55
#2015-04-03|1491.91
#2015-04-06|1498.30
#2015-04-07|1504.42
#2015-04-08|1502.42
#2015-04-09|1490.42
#2015-04-10|1495.84
#2015-04-13|1487.37
#2015-04-14|1494.43
#2015-04-15|1490.46
#2015-04-16|1493.16
#2015-04-17|1476.54
#2015-04-20|1479.99
#2015-04-21|1478.31
#2015-04-22|1483.11
#2015-04-23|1470.24
#2015-04-24|1476.58
#2015-04-27|1496.87
#2015-04-28|1484.65
#2015-04-29|1488.76
#2015-04-30|1491.74
#2015-05-01|1462.57
#2015-05-04|1456.74
#2015-05-05|1450.02
#2015-05-06|1455.29
#2015-05-07|1461.33
#2015-05-08|1525.60
#2015-05-11|1533.44
#2015-05-12|1511.81
#2015-05-13|1520.91
#2015-05-14|1539.08
#2015-05-15|1549.52
#2015-05-18|1537.69
#2015-05-19|1545.22
#2015-05-20|1540.34
#2015-05-21|1557.42
#2015-05-22|1539.63
#2015-05-25|1535.80
#2015-05-26|1507.05
#2015-05-27|1512.26
#2015-05-28|1503.76
#2015-05-29|1488.46
#2015-06-01|1474.60
#2015-06-02|1477.38
#2015-06-03|1488.84
#2015-06-04|1486.95
#2015-06-05|1460.60
#2015-06-08|1452.59
#2015-06-09|1445.29
#2015-06-10|1490.22
#2015-06-11|1500.51
#2015-06-12|1493.52
#2015-06-15|1467.81
#2015-06-16|1473.62
#2015-06-17|1470.62
#2015-06-18|1496.68
#2015-06-19|1494.13
#2015-06-22|1517.62
#2015-06-23|1510.47
#2015-06-24|1504.51
#2015-06-25|1501.74
#2015-06-26|1491.93
#2015-06-29|1462.21
#2015-06-30|1446.48
#2015-07-01|1465.40
#2015-07-02|1459.42
#2015-07-03|1455.09
#2015-07-06|1437.29
#2015-07-07|1396.08
#2015-07-08|1409.49
#2015-07-09|1448.43
#2015-07-10|1493.34
#2015-07-13|1517.14
#2015-07-14|1516.83
#2015-07-15|1526.27
#2015-07-16|1538.22
#2015-07-17|1544.43
#2015-07-20|1533.78
#2015-07-21|1524.03
#2015-07-22|1511.67
#2015-07-23|1498.56
#2015-07-24|1476.69
#2015-07-27|1462.54
#2015-07-28|1483.97
#2015-07-29|1491.56
#2015-07-30|1495.12
#2015-07-31|1493.63
#2015-08-03|1491.81
#2015-08-04|1503.36
#2015-08-05|1519.88
#2015-08-06|1523.28
#2015-08-07|1506.53
#2015-08-10|1510.84
#2015-08-11|1528.19
#2015-08-12|1503.67
#2015-08-13|1506.26
#2015-08-14|1501.82
#2015-08-17|1498.06
#2015-08-18|1498.36
#2015-08-19|1483.16
#2015-08-20|1468.37
#2015-08-21|1425.67
#2015-08-24|1371.39
#2015-08-25|1424.27
#2015-08-26|1390.54
#2015-08-27|1402.08
#2015-08-28|1400.31
#2015-08-31|1402.73
#2015-09-01|1354.52
#2015-09-02|1356.44
#2015-09-03|1367.05
#2015-09-04|1326.87
#2015-09-07|1346.09
#2015-09-08|1386.35
#2015-09-09|1413.43
#2015-09-10|1406.61
#2015-09-11|1392.00
#2015-09-14|1382.76
#2015-09-15|1402.70
#2015-09-16|1421.35
#2015-09-17|1411.45
#2015-09-18|1389.57
#2015-09-21|1386.59
#2015-09-22|1338.18
#2015-09-23|1343.50
#2015-09-24|1325.84
#2015-09-25|1356.25
#2015-09-28|1323.77
#2015-09-29|1295.29
#2015-09-30|1344.75
#2015-10-01|1344.25
#2015-10-02|1370.63
#2015-10-05|1412.24
#2015-10-06|1413.68
#2015-10-07|1443.24
#2015-10-08|1439.94
#2015-10-09|1441.66
#2015-10-12|1441.32
#2015-10-13|1411.69
#2015-10-14|1409.15
#2015-10-15|1431.40
#2015-10-16|1449.09
#2015-10-19|1453.19
#2015-10-20|1446.84
#2015-10-21|1445.60
#2015-10-22|1451.62
#2015-10-23|1470.31
#2015-10-26|1467.46
#2015-10-27|1456.48
#2015-10-28|1473.96
#2015-10-29|1470.75
#2015-10-30|1482.17
#2015-11-02|1483.92
#2015-11-03|1490.23
#2015-11-04|1496.26
#2015-11-05|1469.57
#2015-11-06|1456.72
#2015-11-09|1456.46
#2015-11-10|1431.08
#2015-11-11|1458.41
#2015-11-12|1438.45
#2015-11-13|1419.58
#2015-11-16|1426.24
#2015-11-17|1461.56
#2015-11-18|1453.16
#2015-11-19|1476.97
#2015-11-20|1483.25
#2015-11-23|1463.42
#2015-11-24|1450.71
#2015-11-25|1476.10
#2015-11-26|1486.89
#2015-11-27|1481.70
#2015-11-30|1478.31
#2015-12-01|1492.42
#2015-12-02|1475.79
#2015-12-03|1449.95
#2015-12-04|1455.56
#2015-12-07|1461.43
#2015-12-08|1439.46
#2015-12-09|1454.51
#2015-12-10|1428.05
#2015-12-11|1404.17
#2015-12-14|1375.15
#2015-12-15|1406.44
#2015-12-16|1410.01
#2015-12-17|1411.18
#2015-12-18|1403.35
#2015-12-21|1401.13
#2015-12-22|1406.26
#2015-12-23|1437.70
#2015-12-24|1448.07
#2015-12-25|1448.07
#2015-12-28|1444.19
#2015-12-29|1448.16
#2015-12-30|1442.48
#2015-12-31|1422.20
#2016-01-01|1422.20
#2016-01-04|1362.43
#2016-01-05|1366.81
#2016-01-06|1337.55
#2016-01-07|1298.44
#2016-01-08|1289.06
#2016-01-11|1279.76
#2016-01-12|1277.77
#2016-01-13|1293.49
#2016-01-14|1273.55
#2016-01-15|1238.85
#2016-01-18|1237.23
#2016-01-19|1256.60
#2016-01-20|1202.90
#2016-01-21|1212.20
#2016-01-22|1242.79
#2016-01-25|1223.08
#2016-01-26|1235.04
#2016-01-27|1245.01
#2016-01-28|1243.30
#2016-01-29|1265.87
#2016-02-01|1263.84
#2016-02-02|1198.67
#2016-02-03|1202.60
#2016-02-04|1215.46
#2016-02-05|1182.22
#2016-02-08|1126.92
#2016-02-09|1115.38
#2016-02-10|1150.60
#2016-02-11|1089.90
#2016-02-12|1139.68
#2016-02-15|1167.66
#2016-02-16|1153.76
#2016-02-17|1205.67
#2016-02-18|1202.95
#2016-02-19|1183.50
#2016-02-22|1186.88
#2016-02-23|1156.13
#2016-02-24|1117.20
#2016-02-25|1149.21
#2016-02-26|1158.68
#2016-02-29|1166.63
#2016-03-01|1202.26
#2016-03-02|1225.23
#2016-03-03|1241.44
#2016-03-04|1256.04
#2016-03-07|1253.30
#2016-03-08|1247.13
#2016-03-09|1261.73
#2016-03-10|1244.80
#2016-03-11|1292.19
#2016-03-14|1280.63
#2016-03-15|1244.28
#2016-03-16|1258.53
#2016-03-17|1306.34
#2016-03-18|1318.73
#2016-03-21|1301.12
#2016-03-22|1280.83
#2016-03-23|1265.55
#2016-03-24|1229.30
#2016-03-25|1229.30
#2016-03-28|1239.07
#2016-03-29|1250.26
#2016-03-30|1278.55
#2016-03-31|1267.23
#2016-04-01|1234.06
#2016-04-04|1242.81
#2016-04-05|1210.24
#2016-04-06|1225.18
#2016-04-07|1197.26
#2016-04-08|1216.75
#2016-04-11|1233.34
#2016-04-12|1247.69
#2016-04-13|1285.17
#2016-04-14|1275.78
#2016-04-15|1260.79
#2016-04-18|1266.12
#2016-04-19|1295.42
#2016-04-20|1302.73
#2016-04-21|1298.65
#2016-04-22|1294.12
#2016-04-25|1287.91
#2016-04-26|1293.18
#2016-04-27|1277.81
#2016-04-28|1270.21
#2016-04-29|1258.63
#2016-05-02|1260.70
#2016-05-03|1238.93
#2016-05-04|1226.60
#2016-05-05|1225.38
#2016-05-06|1217.02
#2016-05-09|1217.07
#2016-05-10|1226.25
#2016-05-11|1222.11
#2016-05-12|1204.50
#2016-05-13|1193.36
#2016-05-16|1200.82
#2016-05-17|1213.21
#2016-05-18|1247.58
#2016-05-19|1229.58
#2016-05-20|1249.03
#2016-05-23|1237.79
#2016-05-24|1299.63
#2016-05-25|1317.70
#2016-05-26|1307.09
#2016-05-27|1308.49
#2016-05-30|1309.08
#2016-05-31|1296.70
#2016-06-01|1267.35
#2016-06-02|1268.30
#2016-06-03|1263.13
#2016-06-06|1271.41
#2016-06-07|1268.25
#2016-06-08|1267.46
#2016-06-09|1243.50
#2016-06-10|1191.39
#2016-06-13|1165.51
#2016-06-14|1127.10
#2016-06-15|1138.46
#2016-06-16|1116.79
#2016-06-17|1161.01
#2016-06-20|1250.91
#2016-06-21|1268.22
#2016-06-22|1291.13
#2016-06-23|1320.85
#2016-06-24|1079.66
#2016-06-27| 954.19
#2016-06-28|1020.97
#2016-06-29|1089.54
#2016-06-30|1091.72
#2016-07-01|1101.27
#2016-07-04|1079.16
#2016-07-05|1017.85
#2016-07-06| 968.90
#2016-07-07| 990.82
#2016-07-08|1014.74
#2016-07-11|1037.25
#2016-07-12|1080.11
#2016-07-13|1080.83
#2016-07-14|1101.17
#2016-07-15|1082.16
#2016-07-18|1099.63
#2016-07-19|1084.67
#2016-07-20|1107.15
#2016-07-21|1103.95
#2016-07-22|1092.41
#2016-07-25|1107.01
#2016-07-26|1102.26
#2016-07-27|1117.57
#2016-07-28|1101.41
#2016-07-29|1134.30
#2016-08-01|1124.97
#2016-08-02|1135.52
#2016-08-03|1130.83
#2016-08-04|1146.60
#2016-08-05|1160.13
#2016-08-08|1168.69
#2016-08-09|1162.40
#2016-08-10|1180.00
#2016-08-11|1174.60
#2016-08-12|1172.82
#2016-08-15|1175.30
#2016-08-16|1166.93
#2016-08-17|1156.43
#2016-08-18|1170.55
#2016-08-19|1152.35
#2016-08-22|1159.98
#2016-08-23|1178.54
#2016-08-24|1172.04
#2016-08-25|1155.72
#2016-08-26|1155.26
#2016-08-29|1143.97
#2016-08-30|1151.26
#2016-08-31|1156.36
#2016-09-01|1174.73
#2016-09-02|1205.97
#2016-09-05|1200.20
#2016-09-06|1206.97
#2016-09-07|1203.04
#2016-09-08|1202.15
#2016-09-09|1189.56
#2016-09-12|1171.67
#2016-09-13|1143.20
#2016-09-14|1149.23
#2016-09-15|1167.69
#2016-09-16|1150.30
#2016-09-19|1167.91
#2016-09-20|1160.72
#2016-09-21|1181.81
#2016-09-22|1206.12
#2016-09-23|1187.52
#2016-09-26|1164.07
#2016-09-27|1155.32
#2016-09-28|1170.43
#2016-09-29|1176.38
#2016-09-30|1165.56
#2016-10-03|1166.04
#2016-10-04|1171.06
#2016-10-05|1176.50
#2016-10-06|1159.28
#2016-10-07|1146.83
#2016-10-10|1135.71
#2016-10-11|1111.88
#2016-10-12|1116.48
#2016-10-13|1085.49
#2016-10-14|1090.51
#2016-10-17|1069.57
#2016-10-18|1094.10
#2016-10-19|1094.95
#2016-10-20|1097.17
#2016-10-21|1089.19
#2016-10-24|1096.53
#2016-10-25|1089.42
#2016-10-26|1093.66
#2016-10-27|1088.87
#2016-10-28|1077.97
#2016-10-31|1072.11
#2016-11-01|1073.27
#2016-11-02|1069.36
#2016-11-03|1089.62
#2016-11-04|1067.11
#2016-11-07|1078.01
#2016-11-08|1084.41
#2016-11-09|1125.18
#2016-11-10|1165.22
#2016-11-11|1152.02
#2016-11-14|1154.66
#2016-11-15|1150.35
#2016-11-16|1145.33
#2016-11-17|1150.61
#2016-11-18|1136.06
#2016-11-21|1142.71
#2016-11-22|1161.69
#2016-11-23|1155.73
#2016-11-24|1171.11
#2016-11-25|1164.43
#2016-11-28|1154.62
#2016-11-29|1165.93
#2016-11-30|1159.76
#2016-12-01|1176.87
#2016-12-02|1174.74
#2016-12-05|1191.39
#2016-12-06|1199.23
#2016-12-07|1227.71
#2016-12-08|1218.04
#2016-12-09|1210.63
#2016-12-12|1196.44
#2016-12-13|1205.04
#2016-12-14|1204.11
#2016-12-15|1188.92
#2016-12-16|1192.37
#2016-12-19|1177.63
#2016-12-20|1187.14
#2016-12-21|1190.16
#2016-12-22|1190.59
#2016-12-23|1187.43
#2016-12-26|1187.43
#2016-12-27|1187.52
#2016-12-28|1189.00
#2016-12-29|1195.63
#2016-12-30|1214.75
#2017-01-02|1214.75
#2017-01-03|1212.35
#2017-01-04|1221.89
#2017-01-05|1214.83
#2017-01-06|1209.83
#2017-01-09|1187.27
#2017-01-10|1183.60
#2017-01-11|1170.22
#2017-01-12|1183.88
#2017-01-13|1192.85
#2017-01-16|1165.14
#2017-01-17|1191.34
#2017-01-18|1181.39
#2017-01-19|1175.18
#2017-01-20|1171.12
#2017-01-23|1183.54
#2017-01-24|1192.20
#2017-01-25|1217.05
#2017-01-26|1220.74
#2017-01-27|1216.87
#2017-01-30|1197.54
#2017-01-31|1195.19
#2017-02-01|1211.65
#2017-02-02|1196.31
#2017-02-03|1221.78
#2017-02-06|1206.18
#2017-02-07|1211.54
#2017-02-08|1218.42
#2017-02-09|1233.64
#2017-02-10|1238.86
#2017-02-13|1242.83
#2017-02-14|1239.69
#2017-02-15|1246.86
#2017-02-16|1246.96
#2017-02-17|1229.95
#2017-02-20|1247.48
#2017-02-21|1242.64
#2017-02-22|1242.13
#2017-02-23|1253.62
#2017-02-24|1242.46
#2017-02-27|1236.06
#2017-02-28|1230.73
#2017-03-01|1237.34
#2017-03-02|1230.22
#2017-03-03|1238.65
#2017-03-06|1242.92
#2017-03-07|1230.68
#2017-03-08|1224.77
#2017-03-09|1242.63
#2017-03-10|1240.59
#2017-03-13|1254.28
#2017-03-14|1253.87
#2017-03-15|1263.62
#2017-03-16|1282.72
#2017-03-17|1282.65
#2017-03-20|1289.67
#2017-03-21|1300.40
#2017-03-22|1282.53
#2017-03-23|1286.29
#2017-03-24|1281.07
#2017-03-27|1279.42
#2017-03-28|1287.44
#2017-03-29|1267.43
#2017-03-30|1269.02
#2017-03-31|1264.88
#2017-04-03|1249.50
#2017-04-04|1254.49
#2017-04-05|1254.61
#2017-04-06|1247.37
#2017-04-07|1239.93
#2017-04-10|1246.03
#2017-04-11|1256.54
#2017-04-12|1257.29
#2017-04-13|1260.84
#2017-04-14|1260.84
#2017-04-17|1268.50
#2017-04-18|1258.35
#2017-04-19|1267.46
#2017-04-20|1277.96
#2017-04-21|1272.80
#2017-04-24|1309.24
#2017-04-25|1315.01
#2017-04-26|1326.13
#2017-04-27|1323.06
#2017-04-28|1319.97
#2017-05-01|1319.06
#2017-05-02|1333.52
#2017-05-03|1332.57
#2017-05-04|1346.16
#2017-05-05|1350.58
#2017-05-08|1344.80
#2017-05-09|1354.20
#2017-05-10|1363.46
#2017-05-11|1350.16
#2017-05-12|1354.62
#2017-05-15|1356.50
#2017-05-16|1356.74
#2017-05-17|1343.99
#2017-05-18|1349.75
#2017-05-19|1356.16
#2017-05-22|1349.08
#2017-05-23|1348.44
#2017-05-24|1349.18
#2017-05-25|1351.19
#2017-05-26|1332.06
#2017-05-29|1337.43
#2017-05-30|1336.99
#2017-05-31|1339.19
#2017-06-01|1350.66
#2017-06-02|1356.22
#2017-06-05|1355.19
#2017-06-06|1336.65
#2017-06-07|1348.47
#2017-06-08|1350.83
#2017-06-09|1351.61
#2017-06-12|1341.80
#2017-06-13|1351.18
#2017-06-14|1358.19
#2017-06-15|1349.32
#2017-06-16|1370.08
#2017-06-19|1371.85
#2017-06-20|1357.92
#2017-06-21|1351.51
#2017-06-22|1340.80
#2017-06-23|1352.84
#2017-06-26|1361.30
#2017-06-27|1355.30
#2017-06-28|1370.97
#2017-06-29|1373.15
#2017-06-30|1366.14
#2017-07-03|1377.23
#2017-07-04|1373.51
#2017-07-05|1373.50
#2017-07-06|1381.35
#2017-07-07|1376.44
#2017-07-10|1379.04
#2017-07-11|1353.89
#2017-07-12|1367.40
#2017-07-13|1382.97
#2017-07-14|1388.56
#2017-07-17|1389.00
#2017-07-18|1380.38
#2017-07-19|1394.95
#2017-07-20|1400.62
#2017-07-21|1402.10
#2017-07-24|1390.00
#2017-07-25|1406.88
#2017-07-26|1418.70
#2017-07-27|1428.74
#2017-07-28|1420.29
#2017-07-31|1443.59
#2017-08-01|1458.90
#2017-08-02|1460.65
#2017-08-03|1458.60
#2017-08-04|1448.29
#2017-08-07|1452.55
#2017-08-08|1449.61
#2017-08-09|1428.91
#2017-08-10|1415.01
#2017-08-11|1390.34
#2017-08-14|1407.53
#2017-08-15|1398.19
#2017-08-16|1409.37
#2017-08-17|1398.81
#2017-08-18|1389.48
#2017-08-21|1390.69
#2017-08-22|1390.04
#2017-08-23|1379.43
#2017-08-24|1388.05
#2017-08-25|1397.78
#2017-08-28|1403.26
#2017-08-29|1384.94
#2017-08-30|1381.70
#2017-08-31|1388.21
#2017-09-01|1400.65
#2017-09-04|1380.57
#2017-09-05|1378.03
#2017-09-06|1368.78
#2017-09-07|1367.32
#2017-09-08|1378.64
#2017-09-11|1395.08
#2017-09-12|1408.99
#2017-09-13|1396.57
#2017-09-14|1393.47
#2017-09-15|1402.11
#2017-09-18|1409.64
#2017-09-19|1408.94
#2017-09-20|1412.07
#2017-09-21|1411.02
#2017-09-22|1413.80
#2017-09-25|1392.97
#2017-09-26|1373.90
#2017-09-27|1389.91
#2017-09-28|1406.55
#2017-09-29|1413.16
#2017-10-02|1404.38
#2017-10-03|1389.95
#2017-10-04|1386.92
#2017-10-05|1374.49
#2017-10-06|1382.14
#2017-10-09|1390.58
#2017-10-10|1400.79
#2017-10-11|1397.70
#2017-10-12|1407.17
#2017-10-13|1423.13
#2017-10-16|1414.68
#2017-10-17|1399.60
#2017-10-18|1410.52
#2017-10-19|1414.71
#2017-10-20|1429.54
#2017-10-23|1429.79
#2017-10-24|1417.08
#2017-10-25|1419.22
#2017-10-26|1428.96
#2017-10-27|1418.05
#2017-10-30|1418.36
#2017-10-31|1431.37
#2017-11-01|1432.88
#2017-11-02|1421.01
#2017-11-03|1416.37
#2017-11-06|1414.81
#2017-11-07|1405.73
#2017-11-08|1397.02
#2017-11-09|1396.66
#2017-11-10|1409.42
#2017-11-13|1394.90
#2017-11-14|1399.50
#2017-11-15|1403.49
#2017-11-16|1416.79
#2017-11-17|1423.44
#2017-11-20|1426.20
#2017-11-21|1435.44
#2017-11-22|1428.13
#2017-11-23|1430.34
#2017-11-24|1438.96
#2017-11-27|1440.59
#2017-11-28|1440.41
#2017-11-29|1464.71
#2017-11-30|1464.22
#2017-12-01|1436.59
#2017-12-04|1442.59
#2017-12-05|1429.67
#2017-12-06|1419.97
#2017-12-07|1414.77
#2017-12-08|1429.10
#2017-12-11|1430.11
#2017-12-12|1425.50
#2017-12-13|1430.47
#2017-12-14|1439.68
#2017-12-15|1435.08
#2017-12-18|1466.25
#2017-12-19|1461.46
#2017-12-20|1460.31
#2017-12-21|1465.27
#2017-12-22|1468.67
#2017-12-25|1468.67
#2017-12-26|1468.62
#2017-12-27|1477.71
#2017-12-28|1481.47
#2017-12-29|1510.72
#2018-01-01|1510.72
#2018-01-02|1499.23
#2018-01-03|1488.53
#2018-01-04|1500.65
#2018-01-05|1508.25
#2018-01-08|1503.52
#2018-01-09|1506.06
#2018-01-10|1531.18
#2018-01-11|1531.37
#2018-01-12|1554.10
#2018-01-15|1560.57
#2018-01-16|1559.68
#2018-01-17|1573.66
#2018-01-18|1584.86
#2018-01-19|1583.46
#2018-01-22|1583.62
#2018-01-23|1579.89
#2018-01-24|1599.02
#2018-01-25|1601.86
#2018-01-26|1592.85
#2018-01-29|1583.57
#2018-01-30|1569.81
#2018-01-31|1574.39
#2018-02-01|1576.85
#2018-02-02|1558.51
#2018-02-05|1519.27
#2018-02-06|1454.58
#2018-02-07|1493.26
#2018-02-08|1480.25
#2018-02-09|1445.85
#2018-02-12|1467.42
#2018-02-13|1474.10
#2018-02-14|1491.34
#2018-02-15|1509.37
#2018-02-16|1517.76
#2018-02-19|1505.39
#2018-02-20|1519.99
#2018-02-21|1528.23
#2018-02-22|1524.62
#2018-02-23|1524.97
#2018-02-26|1525.65
#2018-02-27|1523.81
#2018-02-28|1505.57
#2018-03-01|1492.34
#2018-03-02|1467.28
#2018-03-05|1486.01
#2018-03-06|1497.13
#2018-03-07|1513.59
#2018-03-08|1518.53
#2018-03-09|1533.57
#2018-03-12|1540.42
#2018-03-13|1527.48
#2018-03-14|1547.54
#2018-03-15|1567.73
#2018-03-16|1547.10
#2018-03-19|1539.71
#2018-03-20|1554.02
#2018-03-21|1554.83
#2018-03-22|1533.95
#2018-03-23|1515.02
#2018-03-26|1515.75
#2018-03-27|1522.74
#2018-03-28|1518.59
#2018-03-29|1493.62
#2018-03-30|1493.62
#2018-04-02|1496.28
#2018-04-03|1486.36
#2018-04-04|1490.34
#2018-04-05|1489.10
#2018-04-06|1497.43
#2018-04-09|1509.62
#2018-04-10|1529.18
#2018-04-11|1534.78
#2018-04-12|1547.52
#2018-04-13|1557.44
#2018-04-16|1551.56
#2018-04-17|1562.09
#2018-04-18|1571.48
#2018-04-19|1574.22
#2018-04-20|1560.04
#2018-04-23|1569.76
#2018-04-24|1568.85
#2018-04-25|1551.68
#2018-04-26|1546.44
#2018-04-27|1539.33
#2018-04-30|1540.30
#2018-05-01|1532.09
#2018-05-02|1532.27
#2018-05-03|1519.28
#2018-05-04|1521.12
#2018-05-07|1526.92
#2018-05-08|1534.77
#2018-05-09|1551.66
#2018-05-10|1544.39
#2018-05-11|1552.16
#2018-05-14|1541.11
#2018-05-15|1543.26
#2018-05-16|1537.76
#2018-05-17|1545.39
#2018-05-18|1545.87
#2018-05-21|1552.93
#2018-05-22|1551.25
#2018-05-23|1522.48
#2018-05-24|1505.12
#2018-05-25|1503.59
#2018-05-28|1502.01
#2018-05-29|1451.08
#2018-05-30|1453.70
#2018-05-31|1453.54
#2018-06-01|1470.69
#2018-06-04|1482.88
#2018-06-05|1463.93
#2018-06-06|1472.12
#2018-06-07|1470.83
#2018-06-08|1457.90
#2018-06-11|1474.21
#2018-06-12|1469.24
#2018-06-13|1470.78
#2018-06-14|1474.74
#2018-06-15|1438.57
#2018-06-18|1434.37
#2018-06-19|1427.12
#2018-06-20|1425.85
#2018-06-21|1415.37
#2018-06-22|1440.68
#2018-06-25|1412.47
#2018-06-26|1386.89
#2018-06-27|1378.39
#2018-06-28|1355.67
#2018-06-29|1371.89
#2018-07-02|1352.45
#2018-07-03|1366.94
#2018-07-04|1373.26
#2018-07-05|1378.92
#2018-07-06|1378.16
#2018-07-09|1393.64
#2018-07-10|1387.47
#2018-07-11|1361.12
#2018-07-12|1364.88
#2018-07-13|1364.83
#2018-07-16|1364.12
#2018-07-17|1367.66
#2018-07-18|1370.90
#2018-07-19|1368.96
#2018-07-20|1375.20
#2018-07-23|1368.84
#2018-07-24|1386.30
#2018-07-25|1362.03
#2018-07-26|1369.01
#2018-07-27|1369.31
#2018-07-30|1387.65
#2018-07-31|1395.44
#2018-08-01|1383.05
#2018-08-02|1346.01
#2018-08-03|1358.74
#2018-08-06|1349.07
#2018-08-07|1354.48
#2018-08-08|1373.14
#2018-08-09|1372.08
#2018-08-10|1347.23
#2018-08-13|1346.69
#2018-08-14|1328.58
#2018-08-15|1297.58
#2018-08-16|1310.76
#2018-08-17|1307.75
#2018-08-20|1314.89
#2018-08-21|1337.37
#2018-08-22|1346.42
#2018-08-23|1333.26
#2018-08-24|1341.50
#2018-08-27|1344.78
#2018-08-28|1358.59
#2018-08-29|1358.35
#2018-08-30|1351.87
#2018-08-31|1344.70
#2018-09-03|1346.96
#2018-09-04|1327.45
#2018-09-05|1328.54
#2018-09-06|1322.56
#2018-09-07|1309.36
#2018-09-10|1316.60
#2018-09-11|1307.96
#2018-09-12|1306.15
#2018-09-13|1320.79
#2018-09-14|1323.79
#2018-09-17|1324.69
#2018-09-18|1324.60
#2018-09-19|1346.93
#2018-09-20|1381.16
#2018-09-21|1393.53
#2018-09-24|1393.53
#2018-09-25|1397.07
#2018-09-26|1405.52
#2018-09-27|1400.59
#2018-09-28|1363.46
#2018-10-01|1356.41
#2018-10-02|1331.74
#2018-10-03|1340.41
#2018-10-04|1345.84
#2018-10-05|1335.78
#2018-10-08|1313.79
#2018-10-09|1311.74
#2018-10-10|1308.35
#2018-10-11|1270.26
#2018-10-12|1266.32
#2018-10-15|1255.95
#2018-10-16|1264.56
#2018-10-17|1251.88
#2018-10-18|1236.02
#2018-10-19|1216.05
#2018-10-22|1212.30
#2018-10-23|1203.13
#2018-10-24|1191.72
#2018-10-25|1190.58
#2018-10-26|1183.22
#2018-10-29|1200.58
#2018-10-30|1191.57
#2018-10-31|1224.57
#2018-11-01|1250.82
#2018-11-02|1265.95
#2018-11-05|1250.98
#2018-11-06|1247.51
#2018-11-07|1263.20
#2018-11-08|1275.47
#2018-11-09|1270.25
#2018-11-12|1240.63
#2018-11-13|1273.42
#2018-11-14|1272.36
#2018-11-15|1217.91
#2018-11-16|1208.23
#2018-11-19|1216.55
#2018-11-20|1191.12
#2018-11-21|1202.88
#2018-11-22|1194.70
#2018-11-23|1198.48
#2018-11-26|1226.60
#2018-11-27|1213.98
#2018-11-28|1213.29
#2018-11-29|1214.01
#2018-11-30|1203.48
#2018-12-03|1210.43
#2018-12-04|1197.97
#2018-12-05|1178.86
#2018-12-06|1123.36
#2018-12-07|1126.45
#2018-12-10|1093.43
#2018-12-11|1097.36
#2018-12-12|1125.37
#2018-12-13|1114.33
#2018-12-14|1102.66
#2018-12-17|1089.27
#2018-12-18|1092.18
#2018-12-19|1102.30
#2018-12-20|1096.71
#2018-12-21|1090.67
#2018-12-24|1096.55
#2018-12-25|1096.55
#2018-12-26|1092.67
#2018-12-27|1074.08
#2018-12-28|1112.66
#2018-12-31|1120.23
#2019-01-01|1120.23
#2019-01-02|1097.68
#2019-01-03|1079.60
#2019-01-04|1118.05
#2019-01-07|1124.30
#2019-01-08|1141.18
#2019-01-09|1149.78
#2019-01-10|1162.22
#2019-01-11|1166.38
#2019-01-14|1174.26
#2019-01-15|1168.57
#2019-01-16|1189.01
#2019-01-17|1181.90
#2019-01-18|1212.63
#2019-01-21|1214.22
#2019-01-22|1215.96
#2019-01-23|1215.42
#2019-01-24|1220.67
#2019-01-25|1228.93
#2019-01-28|1216.97
#2019-01-29|1223.10
#2019-01-30|1224.05
#2019-01-31|1221.10
#2019-02-01|1230.73
#2019-02-04|1231.95
#2019-02-05|1230.44
#2019-02-06|1242.87
#2019-02-07|1227.87
#2019-02-08|1208.93
#2019-02-11|1215.50
#2019-02-12|1221.35
#2019-02-13|1237.96
#2019-02-14|1216.50
#2019-02-15|1232.86
#2019-02-18|1240.34
#2019-02-19|1249.38
#2019-02-20|1265.98
#2019-02-21|1262.78
#2019-02-22|1266.53
#2019-02-25|1288.60
#2019-02-26|1304.91
#2019-02-27|1302.83
#2019-02-28|1310.14
#2019-03-01|1321.19
#2019-03-04|1320.38
#2019-03-05|1320.03
#2019-03-06|1307.96
#2019-03-07|1272.75
#2019-03-08|1245.87
#2019-03-11|1260.98
#2019-03-12|1262.85
#2019-03-13|1282.55
#2019-03-14|1306.98
#2019-03-15|1329.05
#2019-03-18|1330.15
#2019-03-19|1330.35
#2019-03-20|1304.26
#2019-03-21|1288.18
#2019-03-22|1268.32
#2019-03-25|1258.37
#2019-03-26|1258.89
#2019-03-27|1268.63
#2019-03-28|1246.42
#2019-03-29|1251.79
#2019-04-01|1273.17
#2019-04-02|1285.71
#2019-04-03|1321.11
#2019-04-04|1309.61
#2019-04-05|1318.66
#2019-04-08|1312.11
#2019-04-09|1310.53
#2019-04-10|1310.20
#2019-04-11|1318.51
#2019-04-12|1325.09
#2019-04-15|1338.08
#2019-04-16|1357.11
#2019-04-17|1370.33
#2019-04-18|1364.42
#2019-04-19|1364.42
#2019-04-22|1361.07
#2019-04-23|1358.18
#2019-04-24|1351.39
#2019-04-25|1329.47
#2019-04-26|1333.11
#2019-04-29|1339.17
#2019-04-30|1342.29
#2019-05-01|1351.42
#2019-05-02|1339.45
#2019-05-03|1344.01
#2019-05-06|1341.24
#2019-05-07|1303.94
#2019-05-08|1291.26
#2019-05-09|1271.21
#2019-05-10|1276.65
#2019-05-13|1255.61
#2019-05-14|1267.93
#2019-05-15|1270.69
#2019-05-16|1296.09
#2019-05-17|1281.82
#2019-05-20|1265.46
#2019-05-21|1275.83
#2019-05-22|1250.66
#2019-05-23|1215.90
#2019-05-24|1231.45
#2019-05-27|1230.24
#2019-05-28|1234.41
#2019-05-29|1214.51
#2019-05-30|1226.00
#2019-05-31|1209.27
#2019-06-03|1199.93
#2019-06-04|1233.65
#2019-06-05|1240.19
#2019-06-06|1244.46
#2019-06-07|1260.56
#2019-06-10|1258.38
#2019-06-11|1265.20
#2019-06-12|1257.02
#2019-06-13|1252.99
#2019-06-14|1231.91
#2019-06-17|1235.51
#2019-06-18|1247.61
#2019-06-19|1259.98
#2019-06-20|1271.47
#2019-06-21|1277.10
#2019-06-24|1277.13
#2019-06-25|1275.64
#2019-06-26|1271.85
#2019-06-27|1275.44
#2019-06-28|1293.25
#2019-07-01|1299.97
#2019-07-02|1309.60
#2019-07-03|1317.09
#2019-07-04|1327.93
#2019-07-05|1308.92
#2019-07-08|1309.45
#2019-07-09|1295.07
#2019-07-10|1285.43
#2019-07-11|1284.83
#2019-07-12|1292.09
#2019-07-15|1293.42
#2019-07-16|1289.87
#2019-07-17|1278.65
#2019-07-18|1277.79
#2019-07-19|1275.96
#2019-07-22|1269.33
#2019-07-23|1273.33
#2019-07-24|1271.75
#2019-07-25|1258.37
#2019-07-26|1250.22
#2019-07-29|1240.63
#2019-07-30|1219.53
#2019-07-31|1218.38
#2019-08-01|1209.27
#2019-08-02|1159.14
#2019-08-05|1115.47
#2019-08-06|1119.15
#2019-08-07|1112.86
#2019-08-08|1123.06
#2019-08-09|1101.94
#2019-08-12|1092.07
#2019-08-13|1097.03
#2019-08-14|1071.27
#2019-08-15|1060.88
#2019-08-16|1069.18
#2019-08-19|1067.56
#2019-08-20|1063.60
#2019-08-21|1064.99
#2019-08-22|1065.57
#2019-08-23|1060.99
#2019-08-26|1056.50
#2019-08-27|1054.41
#2019-08-28|1034.26
#2019-08-29|1039.60
#2019-08-30|1044.49
#2019-09-02|1041.46
#2019-09-03|1032.09
#2019-09-04|1057.58
#2019-09-05|1089.41
#2019-09-06|1083.08
#2019-09-09|1104.30
#2019-09-10|1132.26
#2019-09-11|1145.10
#2019-09-12|1145.59
#2019-09-13|1185.16
#2019-09-16|1156.75
#2019-09-17|1150.26
#2019-09-18|1147.28
#2019-09-19|1154.57
#2019-09-20|1158.05
#2019-09-23|1139.30
#2019-09-24|1132.66
#2019-09-25|1118.91
#2019-09-26|1127.39
#2019-09-27|1143.02
#2019-09-30|1146.34
#2019-10-01|1124.83
#2019-10-02|1092.41
#2019-10-03|1089.25
#2019-10-04|1089.92
#2019-10-07|1091.88
#2019-10-08|1073.08
#2019-10-09|1073.82
#2019-10-10|1101.52
#2019-10-11|1197.06
#2019-10-14|1164.39
#2019-10-15|1204.13
#2019-10-16|1195.06
#2019-10-17|1218.22
#2019-10-18|1229.08
#2019-10-21|1255.18
#2019-10-22|1253.20
#2019-10-23|1261.98
#2019-10-24|1263.44
#2019-10-25|1245.27
#2019-10-28|1248.80
#2019-10-29|1244.52
#2019-10-30|1230.29
#2019-10-31|1230.11
#2019-11-01|1239.05
#2019-11-04|1249.43
#2019-11-05|1255.01
#2019-11-06|1248.43
#2019-11-07|1251.34
#2019-11-08|1234.69
#2019-11-11|1233.42
#2019-11-12|1239.99
#2019-11-13|1220.16
#2019-11-14|1219.90
#2019-11-15|1231.43
#2019-11-18|1230.78
#2019-11-19|1234.70
#2019-11-20|1211.30
#2019-11-21|1204.91
#2019-11-22|1213.11
#2019-11-25|1237.03
#2019-11-26|1238.11
#2019-11-27|1262.95
#2019-11-28|1273.93
#2019-11-29|1262.35
#2019-12-02|1242.05
#2019-12-03|1219.94
#2019-12-04|1241.45
#2019-12-05|1240.70
#2019-12-06|1253.27
#2019-12-09|1259.77
#2019-12-10|1259.25
#2019-12-11|1253.02
#2019-12-12|1280.34
#2019-12-13|1341.63
#2019-12-16|1383.85
#2019-12-17|1354.91
#2019-12-18|1341.33
#2019-12-19|1331.83
#2019-12-20|1332.89
#2019-12-23|1322.95
#2019-12-24|1333.20
#2019-12-25|1333.20
#2019-12-26|1336.95
#2019-12-27|1347.31
#2019-12-30|1346.77
#2019-12-31|1356.28
#2020-01-01|1356.28
#2020-01-02|1368.47
#2020-01-03|1345.94
#2020-01-06|1339.87
#2020-01-07|1343.45
#2020-01-08|1345.24
#2020-01-09|1348.63
#2020-01-10|1344.43
#2020-01-13|1328.68
#2020-01-14|1325.95
#2020-01-15|1302.83
#2020-01-16|1306.62
#2020-01-17|1314.56
#2020-01-20|1311.84
#2020-01-21|1318.35
#2020-01-22|1334.65
#2020-01-23|1318.74
#2020-01-24|1330.18
#2020-01-27|1287.98
#2020-01-28|1303.07
#2020-01-29|1314.16
#2020-01-30|1314.81
#2020-01-31|1307.09
#2020-02-03|1298.02
#2020-02-04|1315.51
#2020-02-05|1328.17
#2020-02-06|1332.67
#2020-02-07|1334.95
#2020-02-10|1334.69
#2020-02-11|1347.67
#2020-02-12|1365.11
#2020-02-13|1362.26
#2020-02-14|1362.97
#2020-02-17|1364.40
#2020-02-18|1358.41
#2020-02-19|1361.78
#2020-02-20|1347.31
#2020-02-21|1347.39
#2020-02-24|1291.73
#2020-02-25|1278.96
#2020-02-26|1268.27
#2020-02-27|1200.11
#2020-02-28|1146.69
#2020-03-02|1138.38
#2020-03-03|1156.81
#2020-03-04|1166.37
#2020-03-05|1152.74
#2020-03-06|1121.07
#2020-03-09|1033.62
#2020-03-10|1031.97
#2020-03-11|1012.72
#2020-03-12| 851.64
#2020-03-13| 849.68
#2020-03-16| 764.40
#2020-03-17| 754.47
#2020-03-18| 687.41
#2020-03-19| 693.56
#2020-03-20| 718.45
#2020-03-23| 658.06
#2020-03-24| 763.03
#2020-03-25| 831.93
#2020-03-26| 916.58
#2020-03-27| 903.79
#2020-03-30| 878.64
#2020-03-31| 896.01
#2020-04-01| 830.95
#2020-04-02| 831.17
#2020-04-03| 782.37
#2020-04-06| 845.61
#2020-04-07| 901.63
#2020-04-08| 881.18
#2020-04-09| 914.84
#2020-04-10| 914.84
#2020-04-13| 917.41
#2020-04-14| 893.00
#2020-04-15| 839.52
#2020-04-16| 834.23
#2020-04-17| 883.96
#2020-04-20| 872.58
#2020-04-21| 830.67
#2020-04-22| 856.28
#2020-04-23| 859.30
#2020-04-24| 842.64
#2020-04-27| 862.01
#2020-04-28| 912.48
#2020-04-29| 952.10
#2020-04-30| 924.45
#2020-05-01| 884.44
#2020-05-04| 866.22
#2020-05-05| 890.22
#2020-05-06| 897.56
#2020-05-07| 911.06
#2020-05-08| 923.49
#2020-05-11| 908.95
#2020-05-12| 905.67
#2020-05-13| 869.98
#2020-05-14| 834.22
#2020-05-15| 832.59
#2020-05-18| 872.72
#2020-05-19| 881.17
#2020-05-20| 887.46
#2020-05-21| 872.72
#2020-05-22| 840.97
#2020-05-25| 841.42
#2020-05-26| 885.22
#2020-05-27| 904.02
#2020-05-28| 917.79
#2020-05-29| 888.87
#2020-06-01| 922.48
#2020-06-02| 946.45
#2020-06-03|1009.53
#2020-06-04|1007.06
#2020-06-05|1075.58
#2020-06-08|1064.74
#2020-06-09|1034.04
#2020-06-10|1031.98
#2020-06-11| 975.55
#2020-06-12| 973.24
#2020-06-15| 976.72
#2020-06-16|1007.92
#2020-06-17| 988.71
#2020-06-18| 990.67
#2020-06-19| 985.61
#2020-06-22| 980.89
#2020-06-23|1003.31
#2020-06-24| 965.37
#2020-06-25| 971.00
#2020-06-26| 962.25
#2020-06-29| 972.21
#2020-06-30| 980.28
#2020-07-01| 986.47
#2020-07-02|1001.97
#2020-07-03| 984.51
#2020-07-06|1020.61
#2020-07-07|1016.64
#2020-07-08|1013.24
#2020-07-09| 999.06
#2020-07-10|1019.91
#2020-07-13|1019.62
#2020-07-14|1019.48
#2020-07-15|1042.77
#2020-07-16|1040.03
#2020-07-17|1029.96
#2020-07-20|1026.20
#2020-07-21|1037.30
#2020-07-22|1039.36
#2020-07-23|1030.11
#2020-07-24|1004.90
#2020-07-27|1014.58
#2020-07-28|1024.93
#2020-07-29|1029.28
#2020-07-30| 996.77
#2020-07-31|1003.65
#2020-08-03|1027.91
#2020-08-04|1041.18
#2020-08-05|1072.22
#2020-08-06|1073.77
#2020-08-07|1075.69
#2020-08-10|1093.92
#2020-08-11|1114.48
#2020-08-12|1126.86
#2020-08-13|1106.52
#2020-08-14|1099.13
#2020-08-17|1094.53
#2020-08-18|1099.93
#2020-08-19|1101.94
#2020-08-20|1076.84
#2020-08-21|1072.65
#2020-08-24|1080.94
#2020-08-25|1068.29
#2020-08-26|1080.26
#2020-08-27|1071.61
#2020-08-28|1089.10
#2020-08-31|1093.88
#2020-09-01|1074.76
#2020-09-02|1060.55
#2020-09-03|1040.24
#2020-09-04|1021.55
#2020-09-07|1035.97
#2020-09-08|1030.54
#2020-09-09|1030.33
#2020-09-10|1025.63
#2020-09-11|1026.52
#2020-09-14|1032.19
#2020-09-15|1049.06
#2020-09-16|1063.30
#2020-09-17|1055.21
#2020-09-18|1046.22
#2020-09-21| 986.51
#2020-09-22| 955.50
#2020-09-23| 976.26
#2020-09-24| 962.76
#2020-09-25| 962.25
#2020-09-28|1004.39
#2020-09-29| 987.90
#2020-09-30| 988.10
#2020-10-01| 987.97
#2020-10-02|1005.90
#2020-10-05|1017.55
#2020-10-06|1030.33
#2020-10-07|1014.91
#2020-10-08|1020.36
#2020-10-09|1028.67
#2020-10-12|1039.43
#2020-10-13|1008.47
#2020-10-14|1008.26
#2020-10-15| 975.46
#2020-10-16| 988.52
#2020-10-19| 992.93
#2020-10-20| 989.84
#2020-10-21| 986.51
#2020-10-22| 990.89
#2020-10-23| 995.87
#2020-10-26| 979.01
#2020-10-27| 949.74
#2020-10-28| 921.23
#2020-10-29| 903.29
#2020-10-30| 909.01
#2020-11-02| 916.61
#2020-11-03| 963.66
#2020-11-04| 972.51
#2020-11-05|1017.22
#2020-11-06|1025.97
#2020-11-09|1129.09
#2020-11-10|1166.14
#2020-11-11|1168.37
#2020-11-12|1149.92
#2020-11-13|1164.09
#2020-11-16|1188.14
#2020-11-17|1203.74
#2020-11-18|1222.44
#2020-11-19|1205.23
#2020-11-20|1214.18
#2020-11-23|1212.67
#2020-11-24|1231.10
#2020-11-25|1204.19
#2020-11-26|1194.34
#2020-11-27|1189.30
#2020-11-30|1166.89
#2020-12-01|1210.43
#2020-12-02|1206.62
#2020-12-03|1216.61
#2020-12-04|1223.45
#2020-12-07|1203.08
#2020-12-08|1210.96
#2020-12-09|1218.22
#2020-12-10|1200.98
#2020-12-11|1186.78
#2020-12-14|1206.92
#2020-12-15|1226.31
#2020-12-16|1258.10
#2020-12-17|1262.50
#2020-12-18|1247.38
#2020-12-21|1202.84
#2020-12-22|1216.10
#2020-12-23|1260.95
#2020-12-24|1268.59
#2020-12-25|1268.59
#2020-12-28|1260.01
#2020-12-29|1278.79
#2020-12-30|1285.83
#2020-12-31|1275.83
#2021-01-01|1275.83
#2021-01-04|1280.59
#2021-01-05|1282.33
#2021-01-06|1329.38
#2021-01-07|1325.62
#2021-01-08|1327.05
#2021-01-11|1308.52
#2021-01-12|1323.88
#2021-01-13|1321.60
#2021-01-14|1336.11
#2021-01-15|1316.98
#2021-01-18|1313.02
#2021-01-19|1313.33
#2021-01-20|1313.06
#2021-01-21|1326.87
#2021-01-22|1306.73
#2021-01-25|1278.46
#2021-01-26|1294.58
#2021-01-27|1270.78
#2021-01-28|1234.36
#2021-01-29|1199.63
#2021-02-01|1202.11
#2021-02-02|1217.75
#2021-02-03|1226.80
#2021-02-04|1236.25
#2021-02-05|1241.35
#2021-02-08|1251.72
#2021-02-09|1267.25
#2021-02-10|1281.60
#2021-02-11|1279.63
#2021-02-12|1299.64
#2021-02-15|1342.64
#2021-02-16|1355.05
#2021-02-17|1335.84
#2021-02-18|1330.25
#2021-02-19|1355.07
#2021-02-22|1368.07
#2021-02-23|1376.11
#2021-02-24|1385.53
#2021-02-25|1392.80
#2021-02-26|1343.79
#2021-03-01|1374.56
#2021-03-02|1395.78
#2021-03-03|1409.87
#2021-03-04|1406.08
#2021-03-05|1381.63
#2021-03-08|1404.41
#2021-03-09|1422.75
#2021-03-10|1409.64
#2021-03-11|1418.38
#2021-03-12|1421.67
#2021-03-15|1413.03
#2021-03-16|1432.88
#2021-03-17|1410.48
#2021-03-18|1433.96
#2021-03-19|1403.90
#2021-03-22|1397.89
#2021-03-23|1402.15
#2021-03-24|1396.45
#2021-03-25|1404.45
#2021-03-26|1418.01
#2021-03-29|1403.50
#2021-03-30|1431.12
#2021-03-31|1419.95
#2021-04-01|1428.54
#2021-04-02|1428.54
#2021-04-05|1436.03
#2021-04-06|1445.92
#2021-04-07|1456.81
#2021-04-08|1431.55
#2021-04-09|1433.61
#2021-04-12|1437.03
#2021-04-13|1434.44
#2021-04-14|1437.37
#2021-04-15|1430.74
#2021-04-16|1432.55
#2021-04-19|1446.00
#2021-04-20|1399.21
#2021-04-21|1400.54
#2021-04-22|1390.00
#2021-04-23|1397.33
#2021-04-26|1415.03
#2021-04-27|1405.82
#2021-04-28|1413.08
#2021-04-29|1410.93
#2021-04-30|1405.01
#2021-05-03|1413.33
#2021-05-04|1393.69
#2021-05-05|1412.47
#2021-05-06|1429.12
#2021-05-07|1453.39
#2021-05-10|1478.99
#2021-05-11|1430.61
#2021-05-12|1429.27
#2021-05-13|1400.40
#2021-05-14|1432.73
#2021-05-17|1421.71
#2021-05-18|1433.23
#2021-05-19|1408.21
#2021-05-20|1421.44
#2021-05-21|1423.92
#2021-05-24|1428.62
#2021-05-25|1425.21
#2021-05-26|1412.57
#2021-05-27|1432.69
#2021-05-28|1434.93
#2021-05-31|1438.62
#2021-06-01|1437.49
#2021-06-02|1442.90
#2021-06-03|1429.74
#2021-06-04|1423.36
#2021-06-07|1429.49
#2021-06-08|1428.34
#2021-06-09|1402.50
#2021-06-10|1410.93
#2021-06-11|1427.16
#2021-06-14|1423.29
#2021-06-15|1434.87
#2021-06-16|1443.71
#2021-06-17|1416.13
#2021-06-18|1370.55
#2021-06-21|1388.94
#2021-06-22|1384.36
#2021-06-23|1376.94
#2021-06-24|1370.48
#2021-06-25|1381.60
#2021-06-28|1359.94
#2021-06-29|1355.55
#2021-06-30|1323.09
#2021-07-01|1335.58
#2021-07-02|1332.67
#2021-07-05|1357.39
#2021-07-06|1338.89
#2021-07-07|1341.66
#2021-07-08|1302.67
#2021-07-09|1338.95
#2021-07-12|1349.75
#2021-07-13|1335.11
#2021-07-14|1328.19
#2021-07-15|1330.29
#2021-07-16|1320.12
#2021-07-19|1263.65
#2021-07-20|1268.96
#2021-07-21|1312.34
#2021-07-22|1316.34
#2021-07-23|1325.27
#2021-07-26|1337.99
#2021-07-27|1326.08
#2021-07-28|1328.00
#2021-07-29|1359.05
#2021-07-30|1336.91
#2021-08-02|1343.32
#2021-08-03|1355.60
#2021-08-04|1370.49
#2021-08-05|1370.63
#2021-08-06|1388.37
#2021-08-09|1388.26
#2021-08-10|1405.42
#2021-08-11|1430.56
#2021-08-12|1431.56
#2021-08-13|1442.23
#2021-08-16|1414.01
#2021-08-17|1401.60
#2021-08-18|1409.42
#2021-08-19|1372.50
#2021-08-20|1370.54
#2021-08-23|1401.96
#2021-08-24|1416.98
#2021-08-25|1429.08
#2021-08-26|1416.74
#2021-08-27|1416.73
#2021-08-30|1418.18
#2021-08-31|1406.49
#2021-09-01|1402.53
#2021-09-02|1433.54
#2021-09-03|1440.85
#2021-09-06|1450.13
#2021-09-07|1436.06
#2021-09-08|1417.05
#2021-09-09|1407.89
#2021-09-10|1408.44
#2021-09-13|1417.94
#2021-09-14|1401.14
#2021-09-15|1393.83
#2021-09-16|1397.64
#2021-09-17|1385.30
#2021-09-20|1304.08
#2021-09-21|1324.32
#2021-09-22|1363.42
#2021-09-23|1360.73
#2021-09-24|1344.92
#2021-09-27|1363.84
#2021-09-28|1331.21
#2021-09-29|1330.94
#2021-09-30|1336.15
#2021-10-01|1336.31
#2021-10-04|1336.03
#2021-10-05|1363.05
#2021-10-06|1349.90
#2021-10-07|1366.27
#2021-10-08|1368.62
#2021-10-11|1362.66
#2021-10-12|1344.62
#2021-10-13|1334.93
#2021-10-14|1349.51
#2021-10-15|1358.37
#2021-10-18|1338.15
#2021-10-19|1357.18
#2021-10-20|1355.41
#2021-10-21|1358.57
#2021-10-22|1357.77
#2021-10-25|1360.44
#2021-10-26|1383.64
#2021-10-27|1369.10
#2021-10-28|1378.49
#2021-10-29|1370.92
#2021-11-01|1378.06
#2021-11-02|1359.19
#2021-11-03|1360.79
#2021-11-04|1341.19
#2021-11-05|1353.33
#2021-11-08|1365.06
#2021-11-09|1345.97
#2021-11-10|1358.84
#2021-11-11|1355.69
#2021-11-12|1355.53
#2021-11-15|1358.35
#2021-11-16|1354.68
#2021-11-17|1356.49
#2021-11-18|1350.20
#2021-11-19|1336.13
#2021-11-22|1326.93
#2021-11-23|1322.02
#2021-11-24|1318.39
#2021-11-25|1313.41
#2021-11-26|1240.64
#2021-11-29|1242.29
#2021-11-30|1228.27
#2021-12-01|1261.86
#2021-12-02|1239.66
#2021-12-03|1237.34
#2021-12-06|1259.68
#2021-12-07|1268.01
#2021-12-08|1274.82
#2021-12-09|1264.95
#2021-12-10|1258.89
#2021-12-13|1240.61
#2021-12-14|1245.07
#2021-12-15|1237.72
#2021-12-16|1262.16
#2021-12-17|1251.08
#2021-12-20|1216.25
#2021-12-21|1242.49
#2021-12-22|1263.01
#2021-12-23|1278.99
#2021-12-24|1280.61
#2021-12-27|1281.23
#2021-12-28|1281.90
#2021-12-29|1298.12
#2021-12-30|1294.58
#2021-12-31|1299.48
#2022-01-03|1290.17
#2022-01-04|1332.98
#2022-01-05|1322.89
#2022-01-06|1313.74
#2022-01-07|1344.13
#2022-01-10|1331.87
#2022-01-11|1342.24
#2022-01-12|1342.38
#2022-01-13|1366.18
#2022-01-14|1349.04
#2022-01-17|1356.01
#2022-01-18|1348.82
#2022-01-19|1349.06
#2022-01-20|1361.01
#2022-01-21|1328.12
#2022-01-24|1273.21
#2022-01-25|1275.39
#2022-01-26|1305.36
#2022-01-27|1301.11
#2022-01-28|1278.01
#2022-01-31|1283.81
#2022-02-01|1292.50
#2022-02-02|1308.86
#2022-02-03|1306.12
#2022-02-04|1282.00
#2022-02-07|1294.81
#2022-02-08|1303.70
#2022-02-09|1305.28
#2022-02-10|1309.17
#2022-02-11|1292.37
#2022-02-14|1249.70
#2022-02-15|1275.36
#2022-02-16|1285.35
#2022-02-17|1260.52
#2022-02-18|1244.46
#2022-02-21|1237.84
#2022-02-22|1252.13
#2022-02-23|1251.21
#2022-02-24|1163.13
#2022-02-25|1231.90
#2022-02-28|1208.36
#2022-03-01|1146.16
#2022-03-02|1179.19
#2022-03-03|1141.66
#2022-03-04|1089.90
#2022-03-07|1043.67
#2022-03-08|1056.25
#2022-03-09|1123.97
#2022-03-10|1106.31
#2022-03-11|1109.03
#2022-03-14|1114.08
#2022-03-15|1084.23
#2022-03-16|1128.79
#2022-03-17|1146.01
#2022-03-18|1141.02
#2022-03-21|1149.44
#2022-03-22|1188.59
#2022-03-23|1163.02
#2022-03-24|1157.97
#2022-03-25|1150.70
#2022-03-28|1151.55
#2022-03-29|1198.57
#2022-03-30|1187.56
#2022-03-31|1185.50
#2022-04-01|1172.10
#2022-04-04|1171.62
#2022-04-05|1178.91
#2022-04-06|1167.47
#2022-04-07|1139.24
#2022-04-08|1145.58
#2022-04-11|1133.45
#2022-04-12|1132.20
#2022-04-13|1127.63
#2022-04-14|1135.76
#2022-04-15|1135.76
#2022-04-18|1133.41
#2022-04-19|1120.89
#2022-04-20|1146.87
#2022-04-21|1135.66
#2022-04-22|1101.24
#2022-04-25|1058.08
#2022-04-26|1045.91
#2022-04-27|1034.15
#2022-04-28|1045.15
#2022-04-29|1059.95
#2022-05-02|1057.03
#2022-05-03|1059.89
#2022-05-04|1039.78
#2022-05-05|1002.77
#2022-05-06| 982.32
#2022-05-09| 953.25
#2022-05-10| 960.27
#2022-05-11| 994.01
#2022-05-12| 965.97
#2022-05-13| 996.53
#2022-05-16|1005.10
#2022-05-17|1053.49
#2022-05-18|1037.43
#2022-05-19|1026.42
#2022-05-20|1042.17
#2022-05-23|1072.70
#2022-05-24|1057.79
#2022-05-25|1054.30
#2022-05-26|1074.86
#2022-05-27|1091.88
#2022-05-30|1101.42
#2022-05-31|1084.03
#2022-06-01|1060.68
#2022-06-02|1064.71
#2022-06-03|1062.84
#2022-06-06|1094.62
#2022-06-07|1082.78
#2022-06-08|1083.99
#2022-06-09|1066.81
#2022-06-10|1009.99
#2022-06-13| 987.83
#2022-06-14| 977.97
#2022-06-15|1007.55
#2022-06-16| 990.72
#2022-06-17| 990.19
#2022-06-20|1010.42
#2022-06-21|1009.03
#2022-06-22| 989.60
#2022-06-23| 979.64
#2022-06-24|1017.59
#2022-06-27|1030.82
#2022-06-28|1044.84
#2022-06-29|1020.96
#2022-06-30|1007.13
#2022-07-01|1001.36
#2022-07-04|1007.99
#2022-07-05| 948.68
#2022-07-06| 961.12
#2022-07-07| 998.77
#2022-07-08|1003.67
#2022-07-11| 986.30
#2022-07-12| 994.47
#2022-07-13| 983.38
#2022-07-14| 930.79
#2022-07-15| 949.93
#2022-07-18| 970.24
#2022-07-19| 983.83
#2022-07-20| 971.56
#2022-07-21| 972.07
#2022-07-22| 981.65
#2022-07-25| 979.24
#2022-07-26| 976.30
#2022-07-27| 979.46
#2022-07-28| 990.79
#2022-07-29|1011.76
#2022-08-01|1008.47
#2022-08-02| 998.48
#2022-08-03|1002.64
#2022-08-04|1009.65
#2022-08-05|1002.85
#2022-08-08|1026.41
#2022-08-09|1020.42
#2022-08-10|1076.43
#2022-08-11|1070.39
#2022-08-12|1070.24
#2022-08-15|1067.35
#2022-08-16|1063.32
#2022-08-17|1042.70
#2022-08-18|1031.58
#2022-08-19|1008.16
#2022-08-22| 988.38
#2022-08-23| 994.04
#2022-08-24| 977.62
#2022-08-25| 969.22
#2022-08-26| 959.34
#2022-08-29| 951.29
#2022-08-30| 941.70
#2022-08-31| 939.66
#2022-09-01| 909.58
#2022-09-02| 951.86
#2022-09-05| 938.15
#2022-09-06| 956.45
#2022-09-07| 942.16
#2022-09-08| 952.70
#2022-09-09| 980.49
#2022-09-12|1004.63
#2022-09-13| 980.29
#2022-09-14| 969.54
#2022-09-15| 973.98
#2022-09-16| 969.84
#2022-09-19| 967.64
#2022-09-20| 956.00
#2022-09-21| 955.15
#2022-09-22| 931.32
#2022-09-23| 883.78
#2022-09-26| 865.90
#2022-09-27| 843.55
#2022-09-28| 811.97
#2022-09-29| 811.88
#2022-09-30| 839.93
#2022-10-03| 850.92
#2022-10-04| 908.66
#2022-10-05| 880.61
#2022-10-06| 876.14
#2022-10-07| 859.54
#2022-10-10| 852.20
#2022-10-11| 827.35
#2022-10-12| 803.08
#2022-10-13| 846.19
#2022-10-14| 845.74
#2022-10-17| 877.05
#2022-10-18| 875.55
#2022-10-19| 869.08
#2022-10-20| 873.46
#2022-10-21| 856.17
#2022-10-24| 846.39
#2022-10-25| 869.40
#2022-10-26| 881.07
#2022-10-27| 878.48
#2022-10-28| 868.14
#2022-10-31| 871.82
#2022-11-01| 884.82
#2022-11-02| 882.51
#2022-11-03| 860.68
#2022-11-04| 906.17
#2022-11-07| 920.50
#2022-11-08| 927.22
#2022-11-09| 907.14
#2022-11-10| 960.43
#2022-11-11| 991.33
#2022-11-14| 990.76
#2022-11-15|1001.24
#2022-11-16| 995.47
#2022-11-17|1001.27
#2022-11-18|1019.77
#2022-11-21| 999.19
#2022-11-22|1004.35
#2022-11-23|1022.08
#2022-11-24|1032.72
#2022-11-25|1028.74
#2022-11-28|1006.46
#2022-11-29|1014.72
#2022-11-30|1006.28
#2022-12-01|1058.49
#2022-12-02|1056.62
#2022-12-05|1077.51
#2022-12-06|1076.97
#2022-12-07|1061.54
#2022-12-08|1061.52
#2022-12-09|1087.56
#2022-12-12|1068.17
#2022-12-13|1104.92
#2022-12-14|1106.13
#2022-12-15|1075.96
#2022-12-16|1051.16
#2022-12-19|1052.68
#2022-12-20|1056.47
#2022-12-21|1081.08
#2022-12-22|1074.07
#2022-12-23|1084.23
#2022-12-26|1084.23
#2022-12-27|1080.41
#2022-12-28|1088.31
#2022-12-29|1094.67
#2022-12-30|1085.74
#2023-01-02|1085.74
#2023-01-03|1108.49
#2023-01-04|1147.93
#2023-01-05|1121.59
#2023-01-06|1146.35
#2023-01-09|1164.46
#2023-01-10|1160.56
#2023-01-11|1136.35
#2023-01-12|1160.13
#2023-01-13|1169.08
#2023-01-16|1175.44
#2023-01-17|1180.02
#2023-01-18|1186.81
#2023-01-19|1167.31
#2023-01-20|1177.54
#2023-01-23|1178.74
#2023-01-24|1183.43
#2023-01-25|1200.57
#2023-01-26|1220.47
#2023-01-27|1222.14
#2023-01-30|1209.12
#2023-01-31|1198.46
#2023-02-01|1199.74
#2023-02-02|1208.24
#2023-02-03|1191.99
#2023-02-06|1151.89
#2023-02-07|1151.84
#2023-02-08|1155.92
#2023-02-09|1169.24
#2023-02-10|1144.44
#2023-02-13|1159.26
#2023-02-14|1157.47
#2023-02-15|1157.59
#2023-02-16|1162.39
#2023-02-17|1161.42
#2023-02-20|1160.31
#2023-02-21|1147.16
#2023-02-22|1128.50
#2023-02-23|1124.85
#2023-02-24|1109.82
#2023-02-27|1137.92
#2023-02-28|1152.61
#2023-03-01|1152.04
#2023-03-02|1130.88
#2023-03-03|1135.97
#2023-03-06|1135.37
#2023-03-07|1126.99
#2023-03-08|1122.78
#2023-03-09|1134.77
#2023-03-10|1110.39
#2023-03-13|1063.45
#2023-03-14|1076.41
#2023-03-15| 982.95
#2023-03-16|1005.53
#2023-03-17| 973.53
#2023-03-20| 993.82
#2023-03-21|1024.31
#2023-03-22|1028.05
#2023-03-23|1024.41
#2023-03-24| 996.37
#2023-03-27|1004.38
#2023-03-28|1013.34
#2023-03-29|1042.59
#2023-03-30|1056.70
#2023-03-31|1050.72
#2023-04-03|1056.97
#2023-04-04|1068.76
#2023-04-05|1062.79
#2023-04-06|1086.52
#2023-04-07|1086.52
#2023-04-10|1079.92
#2023-04-11|1099.74
#2023-04-12|1107.62
#2023-04-13|1118.32
#2023-04-14|1112.00
#2023-04-17|1088.62
#2023-04-18|1111.70
#2023-04-19|1116.91
#2023-04-20|1116.49
#2023-04-21|1109.16
#2023-04-24|1112.41
#2023-04-25|1097.81
#2023-04-26|1099.17
#2023-04-27|1104.21
#2023-04-28|1138.29
#2023-05-01|1133.90
#2023-05-02|1111.44
#2023-05-03|1120.62
#2023-05-04|1092.64
#2023-05-05|1116.99
#2023-05-08|1118.18
#2023-05-09|1109.54
#2023-05-10|1108.47
#2023-05-11|1108.25
#2023-05-12|1097.05
#2023-05-15|1108.72
#2023-05-16|1090.40
#2023-05-17|1090.66
#2023-05-18|1095.61
#2023-05-19|1108.63
#2023-05-22|1114.80
#2023-05-23|1113.32
#2023-05-24|1059.76
#2023-05-25|1061.80
#2023-05-26|1068.01
#2023-05-29|1069.79
#2023-05-30|1080.89
#2023-05-31|1044.04
#2023-06-01|1070.68
#2023-06-02|1106.36
#2023-06-05|1088.21
#2023-06-06|1098.61
#2023-06-07|1093.74
#2023-06-08|1091.56
#2023-06-09|1088.45
#2023-06-12|1082.21
#2023-06-13|1080.35
#2023-06-14|1100.22
#2023-06-15|1095.45
#2023-06-16|1093.00
#2023-06-19|1090.55
#2023-06-20|1074.55
#2023-06-21|1065.88
#2023-06-22|1052.80
#2023-06-23|1046.68
#2023-06-26|1051.39
#2023-06-27|1064.09
#2023-06-28|1057.33
#2023-06-29|1041.65
#2023-06-30|1067.63
#2023-07-03|1068.73
#2023-07-04|1070.58
#2023-07-05|1041.75
#2023-07-06|1017.59
#2023-07-07|1031.20
#2023-07-10|1036.73
#2023-07-11|1047.45
#2023-07-12|1072.62
#2023-07-13|1090.71
#2023-07-14|1079.54
#2023-07-17|1071.48
#2023-07-18|1082.77
#2023-07-19|1082.67
#2023-07-20|1087.61
#2023-07-21|1070.32
#2023-07-24|1074.03
#2023-07-25|1096.25
#2023-07-26|1103.84
#2023-07-27|1100.05
#2023-07-28|1088.70
#2023-07-31|1076.24
#2023-08-01|1051.97
#2023-08-02|1012.77
#2023-08-03|1022.26
#2023-08-04|1036.07
#2023-08-07|1035.89
#2023-08-08|1028.73
#2023-08-09|1031.28
#2023-08-10|1049.17
#2023-08-11|1031.27
#2023-08-14|1027.20
#2023-08-15|1013.55
#2023-08-16|1018.28
#2023-08-17|1012.91
#2023-08-18| 995.19
#2023-08-21| 986.39
#2023-08-22| 989.45
#2023-08-23| 999.08
#2023-08-24| 987.20
#2023-08-25| 972.06
#2023-08-28| 973.95
#2023-08-29|1003.98
#2023-08-30|1019.71
#2023-08-31|1003.91
#2023-09-01| 999.16
#2023-09-04| 990.95
#2023-09-05| 981.58
#2023-09-06| 963.24
#2023-09-07| 953.04
#2023-09-08| 957.35
#2023-09-11| 965.39
#2023-09-12| 962.80
#2023-09-13| 982.59
#2023-09-14| 995.85
#2023-09-15|1002.49
#2023-09-18| 981.12
#2023-09-19| 986.48
#2023-09-20| 993.19
#2023-09-21| 978.73
#2023-09-22| 970.26
#2023-09-25| 947.30
#2023-09-26| 951.52
#2023-09-27| 941.79
#2023-09-28| 937.74
#2023-09-29| 942.21
#2023-10-02| 909.01
#2023-10-03| 898.69
#2023-10-04| 898.67
#2023-10-05| 906.35
#2023-10-06| 929.99
#2023-10-09| 925.13
#2023-10-10| 948.90
#2023-10-11| 957.14
#2023-10-12| 950.34
#2023-10-13| 927.64
#2023-10-16| 940.01
#2023-10-17| 936.22
#2023-10-18| 927.00
#2023-10-19| 919.78
#2023-10-20| 899.04
#2023-10-23| 902.32
#2023-10-24| 896.71
#2023-10-25| 896.16
#2023-10-26| 894.64
#2023-10-27| 898.46
#2023-10-30| 909.55
#2023-10-31| 908.22
#2023-11-01| 916.37
#2023-11-02| 936.21
#2023-11-03| 964.03
#2023-11-06| 963.29
#2023-11-07| 962.62
#2023-11-08| 959.51
#2023-11-09| 969.87
#2023-11-10| 950.01
#2023-11-13| 973.53
#2023-11-14| 999.14
#2023-11-15|1007.40
#2023-11-16| 992.40
#2023-11-17|1014.28
#2023-11-20|1021.37
#2023-11-21|1016.10
#2023-11-22|1006.48
#2023-11-23|1015.68
#2023-11-24|1024.26
#2023-11-27|1021.36
#2023-11-28|1012.26
#2023-11-29| 998.74
#2023-11-30| 998.56
#2023-12-01|1000.42
#2023-12-04| 998.48
#2023-12-05| 996.94
#2023-12-06|1019.77
#2023-12-07|1018.94
#2023-12-08|1024.51
#2023-12-11|1026.28
#2023-12-12|1024.66
#2023-12-13|1013.14
#2023-12-14|1041.47
#2023-12-15|1031.05
#2023-12-18|1021.55
#2023-12-19|1028.39
#2023-12-20|1036.43
#2023-12-21|1029.35
#2023-12-22|1032.10
#2023-12-25|1032.10
#2023-12-26|1031.21
#2023-12-27|1047.07
#2023-12-28|1046.01
#2023-12-29|1047.47
#2024-01-01|1047.47
#2024-01-02|1023.03
#2024-01-03|1007.21
#2024-01-04|1021.48
#2024-01-05|1015.03
#2024-01-08|1034.08
#2024-01-09|1027.39
#2024-01-10|1012.64
#2024-01-11| 999.93
#2024-01-12|1010.19
#2024-01-15|1011.07
#2024-01-16| 994.04
#2024-01-17| 970.21
#2024-01-18| 978.71
#2024-01-19| 985.82
#2024-01-22|1002.84
#2024-01-23| 998.98
#2024-01-24|1017.24
#2024-01-25|1011.71
#2024-01-26|1030.10
#2024-01-29|1010.14
#2024-01-30|1010.67
#2024-01-31|1011.56
#2024-02-01| 993.68
#2024-02-02| 997.02
#2024-02-05| 984.32
#2024-02-06|1004.76
#2024-02-07| 992.99
#2024-02-08| 984.73
#2024-02-09| 970.91
#2024-02-12| 983.09
#2024-02-13| 965.93
#2024-02-14| 969.18
#2024-02-15| 985.94
#2024-02-16|1000.34
#2024-02-19| 989.70
#2024-02-20|1001.07
#2024-02-21|1000.04
#2024-02-22|1010.65
#2024-02-23|1015.42
#2024-02-26|1016.67
#2024-02-27|1010.46
#2024-02-28|1007.43
#2024-02-29|1008.15
#2024-03-01|1016.30
#2024-03-04|1012.89
#2024-03-05|1017.88
#2024-03-06|1019.42
#2024-03-07|1034.78
#2024-03-08|1048.95
#2024-03-11|1045.80
#2024-03-12|1063.95
#2024-03-13|1056.44
#2024-03-14|1050.16
#2024-03-15|1049.08
#2024-03-18|1049.09
#2024-03-19|1045.38
#2024-03-20|1036.16
#2024-03-21|1046.25
#2024-03-22|1056.76
#2024-03-25|1052.21
#2024-03-26|1047.88
#2024-03-27|1048.18
#2024-03-28|1043.33
#2024-03-29|1043.33
#2024-04-01|1037.55
#2024-04-02|1029.57
#2024-04-03|1022.73
#2024-04-04|1030.59
#2024-04-05|1016.11
#2024-04-08|1024.51
#2024-04-09|1020.81
#2024-04-10|1008.11
#2024-04-11| 989.00
#2024-04-12| 976.00
#2024-04-15| 985.96
#2024-04-16| 959.83
#2024-04-17| 961.94
#2024-04-18| 979.99
#2024-04-19| 979.79
#2024-04-22| 989.05
#2024-04-23|1005.61
#2024-04-24| 993.52
#2024-04-25| 969.39
#2024-04-26| 973.26
#2024-04-29| 996.97
#2024-04-30| 977.05
#2024-05-01| 972.26
#2024-05-02| 979.35
#2024-05-03|1000.81
#2024-05-06|1003.32
#2024-05-07|1016.28
#2024-05-08|1023.73
#2024-05-09|1033.18
#2024-05-10|1041.00
#2024-05-13|1033.91
#2024-05-14|1035.19
#2024-05-15|1052.13
#2024-05-16|1070.82
#2024-05-17|1064.26
#2024-05-20|1060.12
#2024-05-21|1059.67
#2024-05-22|1051.12
#2024-05-23|1032.69
#2024-05-24|1043.23
#2024-05-27|1046.38
#2024-05-28|1042.68
#2024-05-29|1027.18
#2024-05-30|1035.42
#2024-05-31|1034.29
#2024-06-03|1043.12
#2024-06-04|1034.25
#2024-06-05|1033.13
#2024-06-06|1047.33
#2024-06-07|1023.76
#2024-06-10|1008.75
#2024-06-11| 993.06
#2024-06-12|1003.45
#2024-06-13| 979.22
#2024-06-14| 969.80
#2024-06-17| 975.10
#2024-06-18| 979.67
#2024-06-19| 986.97
#2024-06-20| 996.30
#2024-06-21| 988.69
#2024-06-24|1016.50
#2024-06-25|1007.91
#2024-06-26| 999.28
#2024-06-27| 993.32
#2024-06-28| 992.29
#2024-07-01| 988.25
#2024-07-02| 975.57
#2024-07-03| 997.15
#2024-07-04|1002.01
#2024-07-05| 996.56
#2024-07-08|1014.27
#2024-07-09|1005.09
#2024-07-10|1025.22
#2024-07-11|1037.50
#2024-07-12|1036.70
#2024-07-15|1025.86
#2024-07-16|1019.03
#2024-07-17|1025.85
#2024-07-18|1026.23
#2024-07-19|1005.67
#2024-07-22|1012.70
#2024-07-23|1007.02
#2024-07-24|1001.45
#2024-07-25| 998.54
#2024-07-26|1007.25
#2024-07-29|1013.11
#2024-07-30|1013.13
#2024-07-31|1025.41
#2024-08-01| 994.48
#2024-08-02| 968.60
#2024-08-05| 942.88
#2024-08-06| 938.33
#2024-08-07| 956.99
#2024-08-08| 958.00
#2024-08-09| 971.31
#2024-08-12| 980.12
#2024-08-13| 995.33
#2024-08-14|1005.49
#2024-08-15|1024.30
#2024-08-16|1025.03
#2024-08-19|1039.07
#2024-08-20|1033.52
#2024-08-21|1043.96
#2024-08-22|1041.29
#2024-08-23|1054.86
#2024-08-26|1055.90
#2024-08-27|1050.53
#2024-08-28|1049.86
#2024-08-29|1042.93
#2024-08-30|1040.58
#2024-09-02|1043.82
#2024-09-03|1035.41
#2024-09-04|1035.16
#2024-09-05|1030.44
#2024-09-06|1018.65
#2024-09-09|1014.50
#2024-09-10|1006.64
#2024-09-11|1005.49
#2024-09-12|1015.16
#2024-09-13|1027.66
#2024-09-16|1022.38
#2024-09-17|1031.72
#2024-09-18|1024.41
#2024-09-19|1045.21
#2024-09-20|1030.01
#2024-09-23|1041.45
#2024-09-24|1054.51
#2024-09-25|1043.55
#2024-09-26|1068.19
#2024-09-27|1078.29
#2024-09-30|1067.48
#2024-10-01|1051.24
#2024-10-02|1057.58
#2024-10-03|1032.51
#2024-10-04|1040.27
#2024-10-07|1035.62
#2024-10-08|1016.99
#2024-10-09|1025.80
#2024-10-10|1023.87
#2024-10-11|1021.60
#2024-10-14|1024.64
#2024-10-15|1022.76
#2024-10-16|1017.50
#2024-10-17|1021.76
#2024-10-18|1031.63
#2024-10-21|1015.58
#2024-10-22|1008.22
#2024-10-23| 996.75
#2024-10-24| 994.54
#2024-10-25| 983.35
#2024-10-28| 988.52
#2024-10-29| 980.73
#2024-10-30| 980.43
#2024-10-31| 957.99
#2024-11-01| 974.08
#2024-11-04| 972.83
#2024-11-05| 976.09
#2024-11-06| 971.99
#2024-11-07| 979.60
#2024-11-08| 963.40
#2024-11-11| 962.52
#2024-11-12| 928.19
#2024-11-13| 927.05
#2024-11-14| 945.50
#2024-11-15| 949.91
#2024-11-18| 952.34
#2024-11-19| 944.89
#2024-11-20| 939.89
#2024-11-21| 947.18
#2024-11-22| 945.62
#2024-11-25| 959.92
#2024-11-26| 946.24
#2024-11-27| 960.69
#2024-11-28| 978.08
#2024-11-29| 981.62
#2024-12-02| 985.04
#2024-12-03| 983.21
#2024-12-04|1006.10
#2024-12-05|1027.36
#2024-12-06|1026.27
#2024-12-09|1036.58
#2024-12-10|1018.63
#2024-12-11|1019.34
#2024-12-12|1008.08
#2024-12-13|1003.63
#2024-12-16| 998.72
#2024-12-17| 990.98
#2024-12-18| 985.49
#2024-12-19| 968.54
#2024-12-20| 964.86
#2024-12-23| 970.61
#2024-12-24| 974.01
#2024-12-25| 974.01
#2024-12-26| 971.72
#2024-12-27| 980.56
#2024-12-30| 972.74
#2024-12-31| 982.24
#2025-01-01| 982.24
#2025-01-02| 976.37
#2025-01-03| 971.33
#2025-01-06| 990.08
#2025-01-07| 985.61
#2025-01-08| 948.94
#2025-01-09| 949.83
#2025-01-10| 921.16
#2025-01-13| 912.84
#2025-01-14| 923.43
#2025-01-15| 953.61
#2025-01-16| 964.39
#2025-01-17| 979.82
#2025-01-20| 983.98
#2025-01-21| 985.78
#2025-01-22| 995.27
#2025-01-23| 998.06
#2025-01-24|1007.54
#2025-01-27|1008.22
#2025-01-28|1002.59
#2025-01-29|1019.80
#2025-01-30|1030.49
#2025-01-31|1025.03
#2025-02-03|1007.95
#2025-02-04|1011.52
#2025-02-05|1014.81
#2025-02-06|1026.11
#2025-02-07|1021.17
#2025-02-10|1028.36
#2025-02-11|1019.78
#2025-02-12|1036.97
#2025-02-13|1049.34
#2025-02-14|1056.66
#2025-02-17|1059.42
#2025-02-18|1056.27
#2025-02-19|1032.34
#2025-02-20|1036.24
#2025-02-21|1041.00
#2025-02-24|1038.74
#2025-02-25|1046.96
#2025-02-26|1081.35
#2025-02-27|1085.34
#2025-02-28|1085.01
#2025-03-03|1103.32
#2025-03-04|1084.75
#2025-03-05|1117.30
#2025-03-06|1120.63
#2025-03-07|1121.26
#2025-03-10|1116.54
#2025-03-11|1108.36
#2025-03-12|1119.20
#2025-03-13|1111.96
#2025-03-14|1124.63
#2025-03-17|1152.11
#2025-03-18|1157.42
#2025-03-19|1153.30
#2025-03-20|1154.19
#2025-03-21|1141.69
#2025-03-24|1155.14
#2025-03-25|1162.98
#2025-03-26|1163.20
#2025-03-27|1169.81
#2025-03-28|1168.51
#2025-03-31|1159.01
#2025-04-01|1170.75
#2025-04-02|1175.25
#2025-04-03|1147.85
#2025-04-04|1083.48
#2025-04-07|1022.04
#2025-04-08|1059.50
#2025-04-09|1032.17
#2025-04-10|1079.18
#2025-04-11|1095.81
#2025-04-14|1139.28
#2025-04-15|1162.31
#2025-04-16|1174.74
#2025-04-17|1176.88
#2025-04-18|1176.88
#2025-04-21|1190.88
#2025-04-22|1195.90
#2025-04-23|1193.82
#2025-04-24|1186.54
#2025-04-25|1183.08
#2025-04-28|1192.69
#2025-04-29|1195.87
#2025-04-30|1190.76
#2025-05-01|1196.94
#2025-05-02|1206.62
#2025-05-05|1205.26
#2025-05-06|1222.66
#2025-05-07|1230.67
#2025-05-08|1221.69
#2025-05-09|1229.03
#2025-05-12|1223.67
#2025-05-13|1230.12
#2025-05-14|1237.58
#2025-05-15|1246.88
#2025-05-16|1248.35
#2025-05-19|1256.77
#2025-05-20|1266.91
#2025-05-21|1271.18
#2025-05-22|1276.85
#2025-05-23|1269.57
#2025-05-26|1275.78
#2025-05-27|1285.59
#2025-05-28|1272.43
#2025-05-29|1285.35
#2025-05-30|1286.19
#2025-06-02|1305.46
#2025-06-03|1303.54
#2025-06-04|1309.08
#2025-06-05|1322.95
#2025-06-06|1326.30
#2025-06-09|1321.56
#2025-06-10|1313.20
#2025-06-11|1323.80
#2025-06-12|1316.75
#2025-06-13|1309.41
#2025-06-16|1324.95
#2025-06-17|1310.70
#2025-06-18|1310.57
#2025-06-19|1303.17
#2025-06-20|1319.39
#2025-06-23|1312.20
#2025-06-24|1331.82
#2025-06-25|1334.26
#2025-06-26|1349.57
#2025-06-27|1346.92
#2025-06-30|1339.34
#2025-07-01|1334.53
#2025-07-02|1307.32
#2025-07-03|1329.28
#2025-07-04|1320.23
#2025-07-07|1318.54
#2025-07-08|1314.33
#2025-07-09|1313.49
#2025-07-10|1312.89
#2025-07-11|1314.73
#2025-07-14|1325.16
#2025-07-15|1311.59
#2025-07-16|1311.24
#2025-07-17|1319.67
#2025-07-18|1327.76
#2025-07-21|1340.94
#2025-07-22|1328.40
#2025-07-23|1338.71
#2025-07-24|1343.32
#2025-07-25|1332.23
#2025-07-28|1327.51
#2025-07-29|1324.51
#2025-07-30|1313.11
#2025-07-31|1344.05
#2025-08-01|1324.33
#2025-08-04|1346.16
#2025-08-05|1352.42
#2025-08-06|1370.03
#2025-08-07|1370.99
#2025-08-08|1368.12
#2025-08-11|1375.70
#2025-08-12|1385.67
#2025-08-13|1387.88
#2025-08-14|1407.89
#2025-08-15|1401.48
#2025-08-18|1386.14
#2025-08-19|1389.72
#2025-08-20|1400.96
#2025-08-21|1398.15
#2025-08-22|1405.34
#2025-08-25|1403.05
#2025-08-26|1389.20
#2025-08-27|1380.78
#2025-08-28|1374.77
#2025-08-29|1375.84
#2025-09-01|1375.15
#2025-09-02|1328.06
#2025-09-03|1328.07
#2025-09-04|1338.90
#2025-09-05|1348.12
#2025-09-08|1343.60
#2025-09-09|1352.11
#2025-09-10|1371.14
#2025-09-11|1377.20
#2025-09-12|1383.38
#2025-09-15|1399.56
#2025-09-16|1377.72
#2025-09-17|1396.33
#2025-09-18|1393.21
#2025-09-19|1383.28
#2025-09-22|1389.75
#2025-09-23|1381.19
#2025-09-24|1376.90
#2025-09-25|1358.23
#2025-09-26|1379.72
#2025-09-29|1394.58
#2025-09-30|1402.93
#2025-10-01|1409.60
#2025-10-02|1385.01
#2025-10-03|1385.15
#2025-10-06|1402.82
#2025-10-07|1400.25
#2025-10-08|1405.92
#2025-10-09|1386.51
#2025-10-10|1374.56
#2025-10-13|1382.13
#2025-10-14|1389.84
#2025-10-15|1386.00
#2025-10-16|1373.12
#2025-10-17|1349.44
#2025-10-20|1357.25
#2025-10-21|1362.28
#2025-10-22|1375.01
#2025-10-23|1372.22
#2025-10-24|1383.09
#2025-10-27|1395.03
#2025-10-28|1389.66
#2025-10-29|1386.83
#2025-10-30|1383.70
#2025-10-31|1369.34
#2025-11-03|1375.55
#2025-11-04|1357.28
#2025-11-05|1374.18
#2025-11-06|1376.58
#2025-11-07|1378.07
#2025-11-10|1388.85
#2025-11-11|1398.36
#2025-11-12|1396.15
#2025-11-13|1375.16
#2025-11-14|1358.23
#2025-11-17|1355.80
#2025-11-18|1337.30
#2025-11-19|1318.49
#2025-11-20|1329.02
#2025-11-21|1329.00
#2025-11-24|1331.76
#2025-11-25|1341.68
#2025-11-26|1369.98
#2025-11-27|1380.22
#2025-11-28|1380.53
#2025-12-01|1369.65
#2025-12-02|1371.57
#2025-12-03|1381.47
#2025-12-04|1387.64
#2025-12-05|1376.58
#2025-12-08|1379.20
#2025-12-09|1376.14
#2025-12-10|1369.40
#2025-12-11|1392.26
#2025-12-12|1378.08
#2025-12-15|1414.88
#2025-12-16|1420.73
#2025-12-17|1430.19
#2025-12-18|1442.40
#2025-12-19|1447.72
#2025-12-22|1462.25
#2025-12-23|1470.49
#2025-12-24|1469.83
#2025-12-25|1469.83
#2025-12-26|1469.89
#2025-12-29|1467.56
#2025-12-30|1476.57
#2025-12-31|1467.67
#2026-01-01|1467.67
#2026-01-02|1473.14
#2026-01-05|1484.09
#2026-01-06|1488.57
#2026-01-07|1464.78
#2026-01-08|1471.23
#2026-01-09|1466.02
#2026-01-12|1469.25
#2026-01-13|1455.99
#2026-01-14|1467.23
#2026-01-15|1468.60
#2026-01-16|1464.89
#2026-01-19|1523.03
#2026-01-20|1498.88
#2026-01-21|1483.79
#2026-01-22|1477.57
#2026-01-23|1459.05
#2026-01-26|1481.77
#2026-01-27|1499.15
#2026-01-28|1519.65
#2026-01-29|1518.23
#2026-01-30|1516.62
#2026-02-02|1523.77
#2026-02-03|1534.73
#2026-02-04|1550.61
#2026-02-05|1505.46
#2026-02-06|1517.28
#2026-02-09|1521.95
#2026-02-10|1501.43
#2026-02-11|1491.48
#2026-02-12|1469.53
#2026-02-13|1459.64
#2026-02-16|1473.12
#2026-02-17|1475.88
#2026-02-18|1489.74
#2026-02-19|1476.30
#2026-02-20|1501.04
#2026-02-23|1481.10
#2026-02-24|1477.56
#2026-02-25|1507.51
#2026-02-26|1524.47
#2026-02-27|1519.92
#2026-03-02|1495.82
#2026-03-03|1437.82
#2026-03-04|1465.35
#2026-03-05|1452.41
#2026-03-06|1429.74
#2026-03-09|1421.65
#2026-03-10|1463.41
#2026-03-11|1439.12
#2026-03-12|1426.81
#2026-03-13|1423.20
#2026-03-16|1443.09
#2026-03-17|1461.06
#2026-03-18|1446.81
#2026-03-19|1418.62
#2026-03-20|1398.13
#2026-03-23|1402.41
#2026-03-24|1410.63
#2026-03-25|1432.44
#2026-03-26|1394.07
#2026-03-27|1376.98
#2026-03-30|1376.04
#2026-03-31|1381.90
#2026-04-01|1439.01
#2026-04-02|1432.27
#2026-04-03|1432.27
#2026-04-06|1431.40