Table Data - Nasdaq United Kingdom Insurance Large Mid Cap Total Return Index
| Title | Nasdaq United Kingdom Insurance Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGB3030LMT |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQGB3030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 480.55 |
| 2001-04-02 | 483.89 |
| 2001-04-03 | 476.93 |
| 2001-04-04 | 495.54 |
| 2001-04-05 | 496.77 |
| 2001-04-06 | 492.96 |
| 2001-04-09 | 503.17 |
| 2001-04-10 | 494.31 |
| 2001-04-11 | 488.82 |
| 2001-04-12 | 491.69 |
| 2001-04-13 | . |
| 2001-04-16 | 489.60 |
| 2001-04-17 | 481.80 |
| 2001-04-18 | 487.77 |
| 2001-04-19 | 498.20 |
| 2001-04-20 | 501.52 |
| 2001-04-23 | 500.00 |
| 2001-04-24 | 500.40 |
| 2001-04-25 | 497.43 |
| 2001-04-26 | 489.38 |
| 2001-04-27 | 495.14 |
| 2001-04-30 | 500.19 |
| 2001-05-01 | 501.31 |
| 2001-05-02 | 508.05 |
| 2001-05-03 | 494.71 |
| 2001-05-04 | 503.88 |
| 2001-05-07 | 504.86 |
| 2001-05-08 | 505.02 |
| 2001-05-09 | 496.80 |
| 2001-05-10 | 503.05 |
| 2001-05-11 | 493.21 |
| 2001-05-14 | 474.34 |
| 2001-05-15 | 481.81 |
| 2001-05-16 | 480.67 |
| 2001-05-17 | 484.14 |
| 2001-05-18 | 487.99 |
| 2001-05-21 | 489.99 |
| 2001-05-22 | 482.44 |
| 2001-05-23 | 472.55 |
| 2001-05-24 | 475.68 |
| 2001-05-25 | 478.81 |
| 2001-05-28 | . |
| 2001-05-29 | 479.00 |
| 2001-05-30 | 474.61 |
| 2001-05-31 | 477.66 |
| 2001-06-01 | 471.70 |
| 2001-06-04 | 475.33 |
| 2001-06-05 | 473.93 |
| 2001-06-06 | 469.62 |
| 2001-06-07 | 472.97 |
| 2001-06-08 | 471.25 |
| 2001-06-11 | 467.39 |
| 2001-06-12 | 469.21 |
| 2001-06-13 | 474.02 |
| 2001-06-14 | 477.39 |
| 2001-06-15 | 484.50 |
| 2001-06-18 | 481.66 |
| 2001-06-19 | 481.21 |
| 2001-06-20 | 492.00 |
| 2001-06-21 | 495.24 |
| 2001-06-22 | 496.78 |
| 2001-06-25 | 491.11 |
| 2001-06-26 | 489.38 |
| 2001-06-27 | 497.01 |
| 2001-06-28 | 500.48 |
| 2001-06-29 | 508.25 |
| 2001-07-02 | 516.17 |
| 2001-07-03 | 497.91 |
| 2001-07-04 | . |
| 2001-07-05 | 499.44 |
| 2001-07-06 | 497.02 |
| 2001-07-09 | 494.04 |
| 2001-07-10 | 492.59 |
| 2001-07-11 | 488.71 |
| 2001-07-12 | 497.23 |
| 2001-07-13 | 499.75 |
| 2001-07-16 | 499.18 |
| 2001-07-17 | 494.90 |
| 2001-07-18 | 496.11 |
| 2001-07-19 | 497.85 |
| 2001-07-20 | 499.76 |
| 2001-07-23 | 495.26 |
| 2001-07-24 | 490.96 |
| 2001-07-25 | 497.35 |
| 2001-07-26 | 500.13 |
| 2001-07-27 | 509.97 |
| 2001-07-30 | 504.44 |
| 2001-07-31 | 512.41 |
| 2001-08-01 | 516.51 |
| 2001-08-02 | 526.85 |
| 2001-08-03 | 525.00 |
| 2001-08-06 | 517.05 |
| 2001-08-07 | 516.86 |
| 2001-08-08 | 509.35 |
| 2001-08-09 | 505.38 |
| 2001-08-10 | 511.84 |
| 2001-08-13 | 510.20 |
| 2001-08-14 | 519.41 |
| 2001-08-15 | 515.21 |
| 2001-08-16 | 513.56 |
| 2001-08-17 | 508.02 |
| 2001-08-20 | 512.74 |
| 2001-08-21 | 517.11 |
| 2001-08-22 | 524.52 |
| 2001-08-23 | 522.93 |
| 2001-08-24 | 530.84 |
| 2001-08-27 | 529.56 |
| 2001-08-28 | 534.13 |
| 2001-08-29 | 537.67 |
| 2001-08-30 | 523.04 |
| 2001-08-31 | 522.98 |
| 2001-09-03 | . |
| 2001-09-04 | 513.90 |
| 2001-09-05 | 518.73 |
| 2001-09-06 | 499.51 |
| 2001-09-07 | 474.92 |
| 2001-09-10 | 469.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 435.99 |
| 2001-09-18 | 420.17 |
| 2001-09-19 | 406.99 |
| 2001-09-20 | 375.43 |
| 2001-09-21 | 367.72 |
| 2001-09-24 | 394.20 |
| 2001-09-25 | 413.75 |
| 2001-09-26 | 406.05 |
| 2001-09-27 | 412.56 |
| 2001-09-28 | 438.69 |
| 2001-10-01 | 432.58 |
| 2001-10-02 | 426.38 |
| 2001-10-03 | 433.89 |
| 2001-10-04 | 457.90 |
| 2001-10-05 | 468.96 |
| 2001-10-08 | 456.64 |
| 2001-10-09 | 446.36 |
| 2001-10-10 | 454.39 |
| 2001-10-11 | 463.54 |
| 2001-10-12 | 449.65 |
| 2001-10-15 | 440.48 |
| 2001-10-16 | 443.89 |
| 2001-10-17 | 454.74 |
| 2001-10-18 | 452.65 |
| 2001-10-19 | 440.94 |
| 2001-10-22 | 437.90 |
| 2001-10-23 | 448.25 |
| 2001-10-24 | 452.66 |
| 2001-10-25 | 439.40 |
| 2001-10-26 | 456.46 |
| 2001-10-29 | 447.68 |
| 2001-10-30 | 435.83 |
| 2001-10-31 | 438.46 |
| 2001-11-01 | 443.25 |
| 2001-11-02 | 458.27 |
| 2001-11-05 | 455.10 |
| 2001-11-06 | 458.65 |
| 2001-11-07 | 463.65 |
| 2001-11-08 | 474.64 |
| 2001-11-09 | 467.63 |
| 2001-11-12 | 453.90 |
| 2001-11-13 | 461.27 |
| 2001-11-14 | 455.78 |
| 2001-11-15 | 446.43 |
| 2001-11-16 | 439.55 |
| 2001-11-19 | 456.74 |
| 2001-11-20 | 446.31 |
| 2001-11-21 | 450.41 |
| 2001-11-22 | . |
| 2001-11-23 | 444.05 |
| 2001-11-26 | 448.85 |
| 2001-11-27 | 445.13 |
| 2001-11-28 | 441.48 |
| 2001-11-29 | 440.84 |
| 2001-11-30 | 443.96 |
| 2001-12-03 | 434.89 |
| 2001-12-04 | 436.76 |
| 2001-12-05 | 443.52 |
| 2001-12-06 | 462.01 |
| 2001-12-07 | 455.19 |
| 2001-12-10 | 452.28 |
| 2001-12-11 | 451.72 |
| 2001-12-12 | 448.52 |
| 2001-12-13 | 442.52 |
| 2001-12-14 | 437.26 |
| 2001-12-17 | 455.04 |
| 2001-12-18 | 448.60 |
| 2001-12-19 | 439.18 |
| 2001-12-20 | 440.22 |
| 2001-12-21 | 440.33 |
| 2001-12-24 | 441.41 |
| 2001-12-25 | . |
| 2001-12-26 | 443.99 |
| 2001-12-27 | 454.89 |
| 2001-12-28 | 456.85 |
| 2001-12-31 | 457.19 |
| 2002-01-01 | . |
| 2002-01-02 | 456.86 |
| 2002-01-03 | 464.07 |
| 2002-01-04 | 461.37 |
| 2002-01-07 | 457.83 |
| 2002-01-08 | 455.20 |
| 2002-01-09 | 450.98 |
| 2002-01-10 | 452.06 |
| 2002-01-11 | 452.99 |
| 2002-01-14 | 445.21 |
| 2002-01-15 | 444.04 |
| 2002-01-16 | 445.99 |
| 2002-01-17 | 450.68 |
| 2002-01-18 | 450.02 |
| 2002-01-21 | . |
| 2002-01-22 | 454.38 |
| 2002-01-23 | 454.49 |
| 2002-01-24 | 452.20 |
| 2002-01-25 | 442.42 |
| 2002-01-28 | 442.65 |
| 2002-01-29 | 438.18 |
| 2002-01-30 | 428.05 |
| 2002-01-31 | 425.87 |
| 2002-02-01 | 415.93 |
| 2002-02-04 | 412.31 |
| 2002-02-05 | 411.04 |
| 2002-02-06 | 405.91 |
| 2002-02-07 | 416.50 |
| 2002-02-08 | 417.56 |
| 2002-02-11 | 421.30 |
| 2002-02-12 | 421.41 |
| 2002-02-13 | 420.25 |
| 2002-02-14 | 424.86 |
| 2002-02-15 | 419.59 |
| 2002-02-18 | . |
| 2002-02-19 | 404.26 |
| 2002-02-20 | 400.05 |
| 2002-02-21 | 400.57 |
| 2002-02-22 | 398.62 |
| 2002-02-25 | 401.36 |
| 2002-02-26 | 402.38 |
| 2002-02-27 | 374.93 |
| 2002-02-28 | 376.44 |
| 2002-03-01 | 382.12 |
| 2002-03-04 | 392.27 |
| 2002-03-05 | 390.58 |
| 2002-03-06 | 396.51 |
| 2002-03-07 | 402.67 |
| 2002-03-08 | 403.43 |
| 2002-03-11 | 397.90 |
| 2002-03-12 | 397.10 |
| 2002-03-13 | 393.43 |
| 2002-03-14 | 396.01 |
| 2002-03-15 | 407.72 |
| 2002-03-18 | 415.49 |
| 2002-03-19 | 419.20 |
| 2002-03-20 | 412.88 |
| 2002-03-21 | 412.92 |
| 2002-03-22 | 406.29 |
| 2002-03-25 | 404.68 |
| 2002-03-26 | 402.04 |
| 2002-03-27 | 404.85 |
| 2002-03-28 | 411.70 |
| 2002-03-29 | . |
| 2002-04-01 | 415.86 |
| 2002-04-02 | 418.80 |
| 2002-04-03 | 422.99 |
| 2002-04-04 | 425.20 |
| 2002-04-05 | 430.75 |
| 2002-04-08 | 422.36 |
| 2002-04-09 | 426.11 |
| 2002-04-10 | 437.93 |
| 2002-04-11 | 428.18 |
| 2002-04-12 | 434.88 |
| 2002-04-15 | 434.87 |
| 2002-04-16 | 440.89 |
| 2002-04-17 | 443.68 |
| 2002-04-18 | 438.09 |
| 2002-04-19 | 443.81 |
| 2002-04-22 | 442.56 |
| 2002-04-23 | 439.48 |
| 2002-04-24 | 444.33 |
| 2002-04-25 | 429.85 |
| 2002-04-26 | 424.55 |
| 2002-04-29 | 420.24 |
| 2002-04-30 | 422.16 |
| 2002-05-01 | 416.86 |
| 2002-05-02 | 410.87 |
| 2002-05-03 | 420.03 |
| 2002-05-06 | 419.80 |
| 2002-05-07 | 413.93 |
| 2002-05-08 | 416.83 |
| 2002-05-09 | 411.82 |
| 2002-05-10 | 409.84 |
| 2002-05-13 | 409.64 |
| 2002-05-14 | 400.09 |
| 2002-05-15 | 402.92 |
| 2002-05-16 | 400.76 |
| 2002-05-17 | 406.33 |
| 2002-05-20 | 399.94 |
| 2002-05-21 | 398.48 |
| 2002-05-22 | 398.52 |
| 2002-05-23 | 397.22 |
| 2002-05-24 | 403.16 |
| 2002-05-27 | . |
| 2002-05-28 | 403.71 |
| 2002-05-29 | 399.25 |
| 2002-05-30 | 395.44 |
| 2002-05-31 | 393.86 |
| 2002-06-03 | 393.43 |
| 2002-06-04 | 393.89 |
| 2002-06-05 | 381.79 |
| 2002-06-06 | 373.22 |
| 2002-06-07 | 368.54 |
| 2002-06-10 | 357.87 |
| 2002-06-11 | 363.61 |
| 2002-06-12 | 354.01 |
| 2002-06-13 | 342.75 |
| 2002-06-14 | 334.73 |
| 2002-06-17 | 346.63 |
| 2002-06-18 | 343.61 |
| 2002-06-19 | 338.54 |
| 2002-06-20 | 332.12 |
| 2002-06-21 | 335.02 |
| 2002-06-24 | 327.45 |
| 2002-06-25 | 333.16 |
| 2002-06-26 | 327.31 |
| 2002-06-27 | 331.37 |
| 2002-06-28 | 352.11 |
| 2002-07-01 | 352.84 |
| 2002-07-02 | 333.04 |
| 2002-07-03 | 310.14 |
| 2002-07-04 | . |
| 2002-07-05 | 336.32 |
| 2002-07-08 | 338.89 |
| 2002-07-09 | 331.94 |
| 2002-07-10 | 323.47 |
| 2002-07-11 | 297.35 |
| 2002-07-12 | 298.30 |
| 2002-07-15 | 283.14 |
| 2002-07-16 | 289.43 |
| 2002-07-17 | 300.80 |
| 2002-07-18 | 310.91 |
| 2002-07-19 | 302.39 |
| 2002-07-22 | 279.22 |
| 2002-07-23 | 260.44 |
| 2002-07-24 | 254.44 |
| 2002-07-25 | 274.58 |
| 2002-07-26 | 276.41 |
| 2002-07-29 | 297.86 |
| 2002-07-30 | 291.47 |
| 2002-07-31 | 297.59 |
| 2002-08-01 | 294.40 |
| 2002-08-02 | 299.61 |
| 2002-08-05 | 286.23 |
| 2002-08-06 | 289.86 |
| 2002-08-07 | 292.44 |
| 2002-08-08 | 293.17 |
| 2002-08-09 | 305.27 |
| 2002-08-12 | 298.36 |
| 2002-08-13 | 305.00 |
| 2002-08-14 | 304.62 |
| 2002-08-15 | 328.18 |
| 2002-08-16 | 326.61 |
| 2002-08-19 | 332.36 |
| 2002-08-20 | 328.44 |
| 2002-08-21 | 333.80 |
| 2002-08-22 | 331.14 |
| 2002-08-23 | 325.84 |
| 2002-08-26 | 326.44 |
| 2002-08-27 | 335.08 |
| 2002-08-28 | 316.39 |
| 2002-08-29 | 308.20 |
| 2002-08-30 | 310.46 |
| 2002-09-02 | . |
| 2002-09-03 | 290.17 |
| 2002-09-04 | 290.98 |
| 2002-09-05 | 287.28 |
| 2002-09-06 | 294.39 |
| 2002-09-09 | 288.45 |
| 2002-09-10 | 287.36 |
| 2002-09-11 | 281.19 |
| 2002-09-12 | 268.81 |
| 2002-09-13 | 255.56 |
| 2002-09-16 | 253.00 |
| 2002-09-17 | 246.03 |
| 2002-09-18 | 230.00 |
| 2002-09-19 | 233.23 |
| 2002-09-20 | 234.06 |
| 2002-09-23 | 221.57 |
| 2002-09-24 | 223.35 |
| 2002-09-25 | 232.54 |
| 2002-09-26 | 245.47 |
| 2002-09-27 | 243.22 |
| 2002-09-30 | 232.62 |
| 2002-10-01 | 240.20 |
| 2002-10-02 | 251.96 |
| 2002-10-03 | 252.73 |
| 2002-10-04 | 241.28 |
| 2002-10-07 | 251.79 |
| 2002-10-08 | 245.26 |
| 2002-10-09 | 255.37 |
| 2002-10-10 | 257.57 |
| 2002-10-11 | 280.59 |
| 2002-10-14 | 273.75 |
| 2002-10-15 | 298.82 |
| 2002-10-16 | 285.51 |
| 2002-10-17 | 302.19 |
| 2002-10-18 | 301.02 |
| 2002-10-21 | 305.90 |
| 2002-10-22 | 302.15 |
| 2002-10-23 | 285.95 |
| 2002-10-24 | 299.30 |
| 2002-10-25 | 297.01 |
| 2002-10-28 | 310.62 |
| 2002-10-29 | 297.24 |
| 2002-10-30 | 299.35 |
| 2002-10-31 | 305.18 |
| 2002-11-01 | 297.28 |
| 2002-11-04 | 317.35 |
| 2002-11-05 | 329.57 |
| 2002-11-06 | 322.59 |
| 2002-11-07 | 316.75 |
| 2002-11-08 | 317.74 |
| 2002-11-11 | 314.60 |
| 2002-11-12 | 309.50 |
| 2002-11-13 | 300.91 |
| 2002-11-14 | 309.82 |
| 2002-11-15 | 313.87 |
| 2002-11-18 | 321.56 |
| 2002-11-19 | 319.34 |
| 2002-11-20 | 314.42 |
| 2002-11-21 | 335.47 |
| 2002-11-22 | 346.14 |
| 2002-11-25 | 335.10 |
| 2002-11-26 | 323.73 |
| 2002-11-27 | 326.43 |
| 2002-11-28 | . |
| 2002-11-29 | 341.99 |
| 2002-12-02 | 343.74 |
| 2002-12-03 | 332.29 |
| 2002-12-04 | 328.18 |
| 2002-12-05 | 318.39 |
| 2002-12-06 | 316.98 |
| 2002-12-09 | 305.19 |
| 2002-12-10 | 298.85 |
| 2002-12-11 | 306.18 |
| 2002-12-12 | 301.29 |
| 2002-12-13 | 295.48 |
| 2002-12-16 | 311.15 |
| 2002-12-17 | 305.77 |
| 2002-12-18 | 297.18 |
| 2002-12-19 | 287.27 |
| 2002-12-20 | 295.01 |
| 2002-12-23 | 295.60 |
| 2002-12-24 | 295.95 |
| 2002-12-25 | . |
| 2002-12-26 | 295.89 |
| 2002-12-27 | 284.66 |
| 2002-12-30 | 291.26 |
| 2002-12-31 | 293.10 |
| 2003-01-01 | . |
| 2003-01-02 | 306.36 |
| 2003-01-03 | 308.83 |
| 2003-01-06 | 301.02 |
| 2003-01-07 | 291.59 |
| 2003-01-08 | 281.66 |
| 2003-01-09 | 286.23 |
| 2003-01-10 | 293.47 |
| 2003-01-13 | 292.32 |
| 2003-01-14 | 289.50 |
| 2003-01-15 | 283.19 |
| 2003-01-16 | 279.73 |
| 2003-01-17 | 272.57 |
| 2003-01-20 | . |
| 2003-01-21 | 258.70 |
| 2003-01-22 | 251.19 |
| 2003-01-23 | 254.28 |
| 2003-01-24 | 262.10 |
| 2003-01-27 | 245.40 |
| 2003-01-28 | 243.07 |
| 2003-01-29 | 246.29 |
| 2003-01-30 | 257.07 |
| 2003-01-31 | 256.14 |
| 2003-02-03 | 275.25 |
| 2003-02-04 | 262.56 |
| 2003-02-05 | 273.05 |
| 2003-02-06 | 263.66 |
| 2003-02-07 | 265.90 |
| 2003-02-10 | 259.71 |
| 2003-02-11 | 265.44 |
| 2003-02-12 | 257.21 |
| 2003-02-13 | 260.11 |
| 2003-02-14 | 268.04 |
| 2003-02-17 | . |
| 2003-02-18 | 273.78 |
| 2003-02-19 | 259.10 |
| 2003-02-20 | 256.68 |
| 2003-02-21 | 253.33 |
| 2003-02-24 | 251.79 |
| 2003-02-25 | 224.12 |
| 2003-02-26 | 228.36 |
| 2003-02-27 | 229.42 |
| 2003-02-28 | 234.82 |
| 2003-03-03 | 234.26 |
| 2003-03-04 | 231.31 |
| 2003-03-05 | 225.67 |
| 2003-03-06 | 222.66 |
| 2003-03-07 | 215.10 |
| 2003-03-10 | 208.01 |
| 2003-03-11 | 216.67 |
| 2003-03-12 | 200.18 |
| 2003-03-13 | 218.64 |
| 2003-03-14 | 223.95 |
| 2003-03-17 | 240.41 |
| 2003-03-18 | 241.74 |
| 2003-03-19 | 244.81 |
| 2003-03-20 | 242.10 |
| 2003-03-21 | 254.83 |
| 2003-03-24 | 240.45 |
| 2003-03-25 | 242.51 |
| 2003-03-26 | 245.33 |
| 2003-03-27 | 239.08 |
| 2003-03-28 | 233.90 |
| 2003-03-31 | 220.06 |
| 2003-04-01 | 224.82 |
| 2003-04-02 | 239.11 |
| 2003-04-03 | 240.60 |
| 2003-04-04 | 242.99 |
| 2003-04-07 | 253.90 |
| 2003-04-08 | 247.79 |
| 2003-04-09 | 246.25 |
| 2003-04-10 | 242.69 |
| 2003-04-11 | 246.38 |
| 2003-04-14 | 252.25 |
| 2003-04-15 | 267.40 |
| 2003-04-16 | 259.49 |
| 2003-04-17 | 260.37 |
| 2003-04-18 | . |
| 2003-04-21 | 257.91 |
| 2003-04-22 | 263.70 |
| 2003-04-23 | 275.97 |
| 2003-04-24 | 268.56 |
| 2003-04-25 | 261.32 |
| 2003-04-28 | 272.84 |
| 2003-04-29 | 276.13 |
| 2003-04-30 | 277.65 |
| 2003-05-01 | 270.75 |
| 2003-05-02 | 276.81 |
| 2003-05-05 | 277.32 |
| 2003-05-06 | 288.29 |
| 2003-05-07 | 286.88 |
| 2003-05-08 | 277.10 |
| 2003-05-09 | 279.56 |
| 2003-05-12 | 283.90 |
| 2003-05-13 | 282.28 |
| 2003-05-14 | 282.86 |
| 2003-05-15 | 289.57 |
| 2003-05-16 | 297.18 |
| 2003-05-19 | 284.98 |
| 2003-05-20 | 290.95 |
| 2003-05-21 | 283.79 |
| 2003-05-22 | 286.26 |
| 2003-05-23 | 281.48 |
| 2003-05-26 | . |
| 2003-05-27 | 282.22 |
| 2003-05-28 | 287.27 |
| 2003-05-29 | 297.20 |
| 2003-05-30 | 294.86 |
| 2003-06-02 | 302.78 |
| 2003-06-03 | 296.77 |
| 2003-06-04 | 292.35 |
| 2003-06-05 | 293.12 |
| 2003-06-06 | 294.60 |
| 2003-06-09 | 289.15 |
| 2003-06-10 | 289.27 |
| 2003-06-11 | 296.36 |
| 2003-06-12 | 299.04 |
| 2003-06-13 | 299.20 |
| 2003-06-16 | 306.44 |
| 2003-06-17 | 316.61 |
| 2003-06-18 | 320.71 |
| 2003-06-19 | 310.15 |
| 2003-06-20 | 307.68 |
| 2003-06-23 | 300.62 |
| 2003-06-24 | 296.80 |
| 2003-06-25 | 295.76 |
| 2003-06-26 | 290.20 |
| 2003-06-27 | 288.66 |
| 2003-06-30 | 286.27 |
| 2003-07-01 | 284.05 |
| 2003-07-02 | 291.28 |
| 2003-07-03 | 292.83 |
| 2003-07-04 | . |
| 2003-07-07 | 302.44 |
| 2003-07-08 | 304.79 |
| 2003-07-09 | 300.94 |
| 2003-07-10 | 296.23 |
| 2003-07-11 | 305.88 |
| 2003-07-14 | 314.34 |
| 2003-07-15 | 316.49 |
| 2003-07-16 | 315.09 |
| 2003-07-17 | 307.77 |
| 2003-07-18 | 306.58 |
| 2003-07-21 | 305.88 |
| 2003-07-22 | 306.55 |
| 2003-07-23 | 305.64 |
| 2003-07-24 | 317.83 |
| 2003-07-25 | 326.94 |
| 2003-07-28 | 328.80 |
| 2003-07-29 | 321.23 |
| 2003-07-30 | 319.57 |
| 2003-07-31 | 329.47 |
| 2003-08-01 | 322.74 |
| 2003-08-04 | 321.87 |
| 2003-08-05 | 325.42 |
| 2003-08-06 | 314.08 |
| 2003-08-07 | 313.89 |
| 2003-08-08 | 311.79 |
| 2003-08-11 | 314.10 |
| 2003-08-12 | 313.43 |
| 2003-08-13 | 319.03 |
| 2003-08-14 | 323.32 |
| 2003-08-15 | 325.50 |
| 2003-08-18 | 328.93 |
| 2003-08-19 | 332.76 |
| 2003-08-20 | 332.58 |
| 2003-08-21 | 334.06 |
| 2003-08-22 | 329.80 |
| 2003-08-25 | 330.08 |
| 2003-08-26 | 323.87 |
| 2003-08-27 | 322.27 |
| 2003-08-28 | 322.68 |
| 2003-08-29 | 321.15 |
| 2003-09-01 | . |
| 2003-09-02 | 333.81 |
| 2003-09-03 | 342.85 |
| 2003-09-04 | 337.26 |
| 2003-09-05 | 337.23 |
| 2003-09-08 | 341.42 |
| 2003-09-09 | 336.14 |
| 2003-09-10 | 327.40 |
| 2003-09-11 | 328.21 |
| 2003-09-12 | 329.77 |
| 2003-09-15 | 333.54 |
| 2003-09-16 | 331.84 |
| 2003-09-17 | 338.38 |
| 2003-09-18 | 345.99 |
| 2003-09-19 | 340.28 |
| 2003-09-22 | 336.49 |
| 2003-09-23 | 334.80 |
| 2003-09-24 | 337.09 |
| 2003-09-25 | 331.16 |
| 2003-09-26 | 327.15 |
| 2003-09-29 | 323.58 |
| 2003-09-30 | 314.75 |
| 2003-10-01 | 326.36 |
| 2003-10-02 | 329.89 |
| 2003-10-03 | 336.42 |
| 2003-10-06 | 337.86 |
| 2003-10-07 | 337.01 |
| 2003-10-08 | 335.87 |
| 2003-10-09 | 337.68 |
| 2003-10-10 | 336.89 |
| 2003-10-13 | 347.00 |
| 2003-10-14 | 346.78 |
| 2003-10-15 | 354.30 |
| 2003-10-16 | 353.12 |
| 2003-10-17 | 351.38 |
| 2003-10-20 | 353.58 |
| 2003-10-21 | 360.53 |
| 2003-10-22 | 354.22 |
| 2003-10-23 | 344.12 |
| 2003-10-24 | 344.93 |
| 2003-10-27 | 348.10 |
| 2003-10-28 | 347.86 |
| 2003-10-29 | 347.49 |
| 2003-10-30 | 349.86 |
| 2003-10-31 | 349.46 |
| 2003-11-03 | 353.23 |
| 2003-11-04 | 352.85 |
| 2003-11-05 | 348.76 |
| 2003-11-06 | 349.81 |
| 2003-11-07 | 356.84 |
| 2003-11-10 | 356.64 |
| 2003-11-11 | 353.40 |
| 2003-11-12 | 361.03 |
| 2003-11-13 | 360.70 |
| 2003-11-14 | 361.70 |
| 2003-11-17 | 352.96 |
| 2003-11-18 | 347.98 |
| 2003-11-19 | 345.72 |
| 2003-11-20 | 342.42 |
| 2003-11-21 | 341.40 |
| 2003-11-24 | 345.83 |
| 2003-11-25 | 344.87 |
| 2003-11-26 | 347.04 |
| 2003-11-27 | . |
| 2003-11-28 | 340.61 |
| 2003-12-01 | 351.28 |
| 2003-12-02 | 347.75 |
| 2003-12-03 | 349.68 |
| 2003-12-04 | 347.83 |
| 2003-12-05 | 345.57 |
| 2003-12-08 | 342.74 |
| 2003-12-09 | 348.61 |
| 2003-12-10 | 343.15 |
| 2003-12-11 | 341.84 |
| 2003-12-12 | 345.43 |
| 2003-12-15 | 346.17 |
| 2003-12-16 | 343.56 |
| 2003-12-17 | 351.30 |
| 2003-12-18 | 357.12 |
| 2003-12-19 | 356.74 |
| 2003-12-22 | 355.32 |
| 2003-12-23 | 357.05 |
| 2003-12-24 | 358.38 |
| 2003-12-25 | . |
| 2003-12-26 | 358.77 |
| 2003-12-29 | 361.70 |
| 2003-12-30 | 365.15 |
| 2003-12-31 | 367.73 |
| 2004-01-01 | . |
| 2004-01-02 | 372.93 |
| 2004-01-05 | 379.85 |
| 2004-01-06 | 386.25 |
| 2004-01-07 | 376.85 |
| 2004-01-08 | 383.49 |
| 2004-01-09 | 385.80 |
| 2004-01-12 | 384.33 |
| 2004-01-13 | 379.05 |
| 2004-01-14 | 386.06 |
| 2004-01-15 | 389.48 |
| 2004-01-16 | 392.64 |
| 2004-01-19 | . |
| 2004-01-20 | 406.57 |
| 2004-01-21 | 405.63 |
| 2004-01-22 | 406.25 |
| 2004-01-23 | 399.32 |
| 2004-01-26 | 387.21 |
| 2004-01-27 | 386.30 |
| 2004-01-28 | 394.51 |
| 2004-01-29 | 382.14 |
| 2004-01-30 | 384.06 |
| 2004-02-02 | 385.45 |
| 2004-02-03 | 386.78 |
| 2004-02-04 | 385.53 |
| 2004-02-05 | 383.06 |
| 2004-02-06 | 399.70 |
| 2004-02-09 | 405.64 |
| 2004-02-10 | 405.41 |
| 2004-02-11 | 406.69 |
| 2004-02-12 | 411.28 |
| 2004-02-13 | 409.45 |
| 2004-02-16 | . |
| 2004-02-17 | 421.67 |
| 2004-02-18 | 430.02 |
| 2004-02-19 | 435.85 |
| 2004-02-20 | 423.23 |
| 2004-02-23 | 419.76 |
| 2004-02-24 | 411.07 |
| 2004-02-25 | 419.68 |
| 2004-02-26 | 412.57 |
| 2004-02-27 | 411.52 |
| 2004-03-01 | 420.46 |
| 2004-03-02 | 417.99 |
| 2004-03-03 | 411.38 |
| 2004-03-04 | 417.59 |
| 2004-03-05 | 423.97 |
| 2004-03-08 | 425.15 |
| 2004-03-09 | 416.87 |
| 2004-03-10 | 403.55 |
| 2004-03-11 | 382.48 |
| 2004-03-12 | 388.67 |
| 2004-03-15 | 378.23 |
| 2004-03-16 | 385.19 |
| 2004-03-17 | 387.98 |
| 2004-03-18 | 382.77 |
| 2004-03-19 | 380.96 |
| 2004-03-22 | 376.11 |
| 2004-03-23 | 379.04 |
| 2004-03-24 | 376.72 |
| 2004-03-25 | 381.23 |
| 2004-03-26 | 381.00 |
| 2004-03-29 | 387.40 |
| 2004-03-30 | 388.26 |
| 2004-03-31 | 388.72 |
| 2004-04-01 | 397.56 |
| 2004-04-02 | 402.32 |
| 2004-04-05 | 401.20 |
| 2004-04-06 | 404.55 |
| 2004-04-07 | 400.87 |
| 2004-04-08 | 400.46 |
| 2004-04-09 | . |
| 2004-04-12 | 400.46 |
| 2004-04-13 | 402.35 |
| 2004-04-14 | 388.33 |
| 2004-04-15 | 383.33 |
| 2004-04-16 | 390.85 |
| 2004-04-19 | 395.16 |
| 2004-04-20 | 396.05 |
| 2004-04-21 | 388.27 |
| 2004-04-22 | 389.07 |
| 2004-04-23 | 389.00 |
| 2004-04-26 | 396.74 |
| 2004-04-27 | 395.31 |
| 2004-04-28 | 386.09 |
| 2004-04-29 | 383.89 |
| 2004-04-30 | 378.15 |
| 2004-05-03 | 378.43 |
| 2004-05-04 | 385.07 |
| 2004-05-05 | 384.58 |
| 2004-05-06 | 377.69 |
| 2004-05-07 | 372.52 |
| 2004-05-10 | 358.76 |
| 2004-05-11 | 359.97 |
| 2004-05-12 | 359.20 |
| 2004-05-13 | 361.77 |
| 2004-05-14 | 358.26 |
| 2004-05-17 | 355.82 |
| 2004-05-18 | 357.16 |
| 2004-05-19 | 367.52 |
| 2004-05-20 | 361.80 |
| 2004-05-21 | 366.06 |
| 2004-05-24 | 366.78 |
| 2004-05-25 | 368.81 |
| 2004-05-26 | 373.43 |
| 2004-05-27 | 384.69 |
| 2004-05-28 | 383.28 |
| 2004-05-31 | . |
| 2004-06-01 | 379.10 |
| 2004-06-02 | 379.94 |
| 2004-06-03 | 380.45 |
| 2004-06-04 | 386.30 |
| 2004-06-07 | 392.98 |
| 2004-06-08 | 392.30 |
| 2004-06-09 | 387.25 |
| 2004-06-10 | 392.73 |
| 2004-06-11 | . |
| 2004-06-14 | 386.41 |
| 2004-06-15 | 392.24 |
| 2004-06-16 | 399.94 |
| 2004-06-17 | 398.76 |
| 2004-06-18 | 402.20 |
| 2004-06-21 | 403.76 |
| 2004-06-22 | 398.82 |
| 2004-06-23 | 398.59 |
| 2004-06-24 | 404.13 |
| 2004-06-25 | 401.35 |
| 2004-06-28 | 409.49 |
| 2004-06-29 | 405.73 |
| 2004-06-30 | 403.73 |
| 2004-07-01 | 401.23 |
| 2004-07-02 | 406.73 |
| 2004-07-05 | . |
| 2004-07-06 | 397.88 |
| 2004-07-07 | 399.74 |
| 2004-07-08 | 400.36 |
| 2004-07-09 | 402.25 |
| 2004-07-12 | 402.57 |
| 2004-07-13 | 401.83 |
| 2004-07-14 | 399.60 |
| 2004-07-15 | 392.84 |
| 2004-07-16 | 395.43 |
| 2004-07-19 | 390.58 |
| 2004-07-20 | 388.05 |
| 2004-07-21 | 391.07 |
| 2004-07-22 | 385.88 |
| 2004-07-23 | 383.85 |
| 2004-07-26 | 381.98 |
| 2004-07-27 | 385.64 |
| 2004-07-28 | 390.22 |
| 2004-07-29 | 397.02 |
| 2004-07-30 | 397.10 |
| 2004-08-02 | 397.35 |
| 2004-08-03 | 397.01 |
| 2004-08-04 | 390.76 |
| 2004-08-05 | 389.43 |
| 2004-08-06 | 381.22 |
| 2004-08-09 | 372.94 |
| 2004-08-10 | 381.60 |
| 2004-08-11 | 376.34 |
| 2004-08-12 | 371.97 |
| 2004-08-13 | 372.71 |
| 2004-08-16 | 379.76 |
| 2004-08-17 | 378.34 |
| 2004-08-18 | 379.47 |
| 2004-08-19 | 380.21 |
| 2004-08-20 | 378.93 |
| 2004-08-23 | 379.90 |
| 2004-08-24 | 377.53 |
| 2004-08-25 | 380.38 |
| 2004-08-26 | 386.50 |
| 2004-08-27 | 389.81 |
| 2004-08-30 | 389.70 |
| 2004-08-31 | 386.47 |
| 2004-09-01 | 389.21 |
| 2004-09-02 | 390.46 |
| 2004-09-03 | 395.20 |
| 2004-09-06 | . |
| 2004-09-07 | 396.19 |
| 2004-09-08 | 397.11 |
| 2004-09-09 | 395.47 |
| 2004-09-10 | 400.55 |
| 2004-09-13 | 405.73 |
| 2004-09-14 | 405.95 |
| 2004-09-15 | 397.99 |
| 2004-09-16 | 402.35 |
| 2004-09-17 | 408.50 |
| 2004-09-20 | 404.33 |
| 2004-09-21 | 405.11 |
| 2004-09-22 | 399.83 |
| 2004-09-23 | 398.16 |
| 2004-09-24 | 397.09 |
| 2004-09-27 | 395.77 |
| 2004-09-28 | 397.84 |
| 2004-09-29 | 398.70 |
| 2004-09-30 | 400.19 |
| 2004-10-01 | 406.36 |
| 2004-10-04 | 411.86 |
| 2004-10-05 | 412.39 |
| 2004-10-06 | 412.16 |
| 2004-10-07 | 412.07 |
| 2004-10-08 | 413.40 |
| 2004-10-11 | 415.06 |
| 2004-10-12 | 404.97 |
| 2004-10-13 | 407.16 |
| 2004-10-14 | 407.21 |
| 2004-10-15 | 402.66 |
| 2004-10-18 | 401.52 |
| 2004-10-19 | 393.96 |
| 2004-10-20 | 387.26 |
| 2004-10-21 | 388.73 |
| 2004-10-22 | 393.68 |
| 2004-10-25 | 390.56 |
| 2004-10-26 | 395.48 |
| 2004-10-27 | 397.81 |
| 2004-10-28 | 400.52 |
| 2004-10-29 | 398.17 |
| 2004-11-01 | 404.13 |
| 2004-11-02 | 408.30 |
| 2004-11-03 | 415.47 |
| 2004-11-04 | 411.64 |
| 2004-11-05 | 416.16 |
| 2004-11-08 | 417.84 |
| 2004-11-09 | 419.66 |
| 2004-11-10 | 420.40 |
| 2004-11-11 | 424.69 |
| 2004-11-12 | 428.46 |
| 2004-11-15 | 429.37 |
| 2004-11-16 | 425.14 |
| 2004-11-17 | 432.61 |
| 2004-11-18 | 432.09 |
| 2004-11-19 | 430.62 |
| 2004-11-22 | 428.46 |
| 2004-11-23 | 431.15 |
| 2004-11-24 | 431.57 |
| 2004-11-25 | . |
| 2004-11-26 | 437.64 |
| 2004-11-29 | 436.94 |
| 2004-11-30 | 441.47 |
| 2004-12-01 | 450.90 |
| 2004-12-02 | 463.75 |
| 2004-12-03 | 470.34 |
| 2004-12-06 | 468.41 |
| 2004-12-07 | 464.84 |
| 2004-12-08 | 459.15 |
| 2004-12-09 | 455.74 |
| 2004-12-10 | 454.44 |
| 2004-12-13 | 462.95 |
| 2004-12-14 | 466.09 |
| 2004-12-15 | 474.02 |
| 2004-12-16 | 473.08 |
| 2004-12-17 | 472.96 |
| 2004-12-20 | 478.58 |
| 2004-12-21 | 467.41 |
| 2004-12-22 | 469.81 |
| 2004-12-23 | 470.21 |
| 2004-12-24 | . |
| 2004-12-27 | 473.66 |
| 2004-12-28 | 472.50 |
| 2004-12-29 | 472.44 |
| 2004-12-30 | 472.66 |
| 2004-12-31 | 471.85 |
| 2005-01-03 | 467.73 |
| 2005-01-04 | 468.91 |
| 2005-01-05 | 471.06 |
| 2005-01-06 | 474.43 |
| 2005-01-07 | 473.79 |
| 2005-01-10 | 476.60 |
| 2005-01-11 | 468.37 |
| 2005-01-12 | 466.47 |
| 2005-01-13 | 463.93 |
| 2005-01-14 | 458.75 |
| 2005-01-17 | . |
| 2005-01-18 | 459.90 |
| 2005-01-19 | 462.48 |
| 2005-01-20 | 457.07 |
| 2005-01-21 | 455.10 |
| 2005-01-24 | 460.88 |
| 2005-01-25 | 468.10 |
| 2005-01-26 | 470.87 |
| 2005-01-27 | 468.57 |
#2005-01-28| 467.06
#2005-01-31| 472.04
#2005-02-01| 474.35
#2005-02-02| 474.66
#2005-02-03| 474.36
#2005-02-04| 479.77
#2005-02-07| 479.45
#2005-02-08| 477.17
#2005-02-09| 474.72
#2005-02-10| 477.78
#2005-02-11| 480.87
#2005-02-14| 486.46
#2005-02-15| 485.96
#2005-02-16| 481.43
#2005-02-17| 487.00
#2005-02-18| 489.65
#2005-02-21| .
#2005-02-22| 490.85
#2005-02-23| 485.22
#2005-02-24| 486.18
#2005-02-25| 495.57
#2005-02-28| 496.84
#2005-03-01| 502.07
#2005-03-02| 498.11
#2005-03-03| 502.85
#2005-03-04| 510.94
#2005-03-07| 510.32
#2005-03-08| 510.99
#2005-03-09| 512.66
#2005-03-10| 510.80
#2005-03-11| 515.97
#2005-03-14| 511.33
#2005-03-15| 512.75
#2005-03-16| 510.14
#2005-03-17| 504.12
#2005-03-18| 500.79
#2005-03-21| 496.42
#2005-03-22| 494.92
#2005-03-23| 484.78
#2005-03-24| 490.16
#2005-03-25| .
#2005-03-28| 489.05
#2005-03-29| 491.71
#2005-03-30| 494.57
#2005-03-31| 496.18
#2005-04-01| 497.33
#2005-04-04| 485.66
#2005-04-05| 489.18
#2005-04-06| 489.68
#2005-04-07| 491.98
#2005-04-08| 494.35
#2005-04-11| 503.10
#2005-04-12| 497.80
#2005-04-13| 501.37
#2005-04-14| 497.20
#2005-04-15| 491.68
#2005-04-18| 485.36
#2005-04-19| 491.64
#2005-04-20| 481.23
#2005-04-21| 476.73
#2005-04-22| 483.25
#2005-04-25| 480.75
#2005-04-26| 474.79
#2005-04-27| 471.72
#2005-04-28| 464.30
#2005-04-29| 467.31
#2005-05-02| 463.19
#2005-05-03| 470.71
#2005-05-04| 478.13
#2005-05-05| 483.47
#2005-05-06| 480.36
#2005-05-09| 474.21
#2005-05-10| 471.21
#2005-05-11| 467.27
#2005-05-12| 469.85
#2005-05-13| 464.84
#2005-05-16| 460.31
#2005-05-17| 460.51
#2005-05-18| 468.24
#2005-05-19| 471.82
#2005-05-20| 465.39
#2005-05-23| 466.58
#2005-05-24| 464.55
#2005-05-25| 462.91
#2005-05-26| 462.57
#2005-05-27| 462.32
#2005-05-30| .
#2005-05-31| 459.67
#2005-06-01| 460.31
#2005-06-02| 459.33
#2005-06-03| 457.00
#2005-06-06| 454.93
#2005-06-07| 464.42
#2005-06-08| 464.41
#2005-06-09| 458.87
#2005-06-10| 458.77
#2005-06-13| 457.32
#2005-06-14| 454.72
#2005-06-15| 460.91
#2005-06-16| 463.31
#2005-06-17| 467.77
#2005-06-20| 466.30
#2005-06-21| 468.43
#2005-06-22| 472.52
#2005-06-23| 471.11
#2005-06-24| 467.71
#2005-06-27| 460.83
#2005-06-28| 461.30
#2005-06-29| 461.71
#2005-06-30| 464.50
#2005-07-01| 460.62
#2005-07-04| .
#2005-07-05| 455.56
#2005-07-06| 461.24
#2005-07-07| 448.03
#2005-07-08| 453.61
#2005-07-11| 467.34
#2005-07-12| 470.43
#2005-07-13| 469.11
#2005-07-14| 475.01
#2005-07-15| 472.73
#2005-07-18| 468.79
#2005-07-19| 464.66
#2005-07-20| 463.28
#2005-07-21| 469.70
#2005-07-22| 465.15
#2005-07-25| 463.86
#2005-07-26| 465.65
#2005-07-27| 475.97
#2005-07-28| 479.40
#2005-07-29| 480.52
#2005-08-01| 482.96
#2005-08-02| 486.05
#2005-08-03| 486.62
#2005-08-04| 484.10
#2005-08-05| 477.35
#2005-08-08| 482.94
#2005-08-09| 480.70
#2005-08-10| 491.54
#2005-08-11| 486.21
#2005-08-12| 486.88
#2005-08-15| 485.52
#2005-08-16| 485.86
#2005-08-17| 482.55
#2005-08-18| 474.01
#2005-08-19| 474.93
#2005-08-22| 480.93
#2005-08-23| 476.43
#2005-08-24| 474.72
#2005-08-25| 472.66
#2005-08-26| 474.04
#2005-08-29| 472.51
#2005-08-30| 471.69
#2005-08-31| 477.66
#2005-09-01| 488.85
#2005-09-02| 488.80
#2005-09-05| .
#2005-09-06| 493.07
#2005-09-07| 494.84
#2005-09-08| 496.86
#2005-09-09| 497.78
#2005-09-12| 491.97
#2005-09-13| 487.95
#2005-09-14| 485.02
#2005-09-15| 477.56
#2005-09-16| 480.56
#2005-09-19| 479.65
#2005-09-20| 480.17
#2005-09-21| 478.19
#2005-09-22| 469.60
#2005-09-23| 469.78
#2005-09-26| 476.37
#2005-09-27| 472.24
#2005-09-28| 475.96
#2005-09-29| 473.77
#2005-09-30| 478.35
#2005-10-03| 476.15
#2005-10-04| 477.56
#2005-10-05| 473.50
#2005-10-06| 469.92
#2005-10-07| 459.91
#2005-10-10| 461.67
#2005-10-11| 464.36
#2005-10-12| 462.80
#2005-10-13| 456.61
#2005-10-14| 463.54
#2005-10-17| 457.99
#2005-10-18| 462.66
#2005-10-19| 458.76
#2005-10-20| 460.30
#2005-10-21| 467.52
#2005-10-24| 467.41
#2005-10-25| 473.28
#2005-10-26| 470.52
#2005-10-27| 468.30
#2005-10-28| 466.90
#2005-10-31| 473.08
#2005-11-01| 479.27
#2005-11-02| 482.73
#2005-11-03| 492.11
#2005-11-04| 484.15
#2005-11-07| 486.77
#2005-11-08| 485.36
#2005-11-09| 481.92
#2005-11-10| 488.72
#2005-11-11| 490.86
#2005-11-14| 488.43
#2005-11-15| 486.77
#2005-11-16| 481.43
#2005-11-17| 487.91
#2005-11-18| 490.71
#2005-11-21| 496.69
#2005-11-22| 496.32
#2005-11-23| 504.99
#2005-11-24| .
#2005-11-25| 499.74
#2005-11-28| 503.13
#2005-11-29| 506.88
#2005-11-30| 501.55
#2005-12-01| 505.40
#2005-12-02| 511.23
#2005-12-05| 511.64
#2005-12-06| 513.27
#2005-12-07| 510.55
#2005-12-08| 510.59
#2005-12-09| 510.62
#2005-12-12| 515.82
#2005-12-13| 512.18
#2005-12-14| 514.38
#2005-12-15| 508.28
#2005-12-16| 519.34
#2005-12-19| 516.63
#2005-12-20| 519.16
#2005-12-21| 519.15
#2005-12-22| 521.99
#2005-12-23| 522.02
#2005-12-26| .
#2005-12-27| 521.87
#2005-12-28| 522.39
#2005-12-29| 525.20
#2005-12-30| 520.78
#2006-01-02| .
#2006-01-03| 533.24
#2006-01-04| 551.49
#2006-01-05| 548.56
#2006-01-06| 559.62
#2006-01-09| 552.26
#2006-01-10| 543.86
#2006-01-11| 549.24
#2006-01-12| 549.28
#2006-01-13| 552.26
#2006-01-16| .
#2006-01-17| 546.46
#2006-01-18| 541.23
#2006-01-19| 548.04
#2006-01-20| 544.11
#2006-01-23| 548.81
#2006-01-24| 545.69
#2006-01-25| 552.58
#2006-01-26| 563.07
#2006-01-27| 564.41
#2006-01-30| 560.29
#2006-01-31| 561.17
#2006-02-01| 565.79
#2006-02-02| 559.71
#2006-02-03| 555.40
#2006-02-06| 554.09
#2006-02-07| 552.79
#2006-02-08| 546.83
#2006-02-09| 550.91
#2006-02-10| 558.27
#2006-02-13| 562.06
#2006-02-14| 557.85
#2006-02-15| 564.06
#2006-02-16| 567.38
#2006-02-17| 571.50
#2006-02-20| .
#2006-02-21| 579.61
#2006-02-22| 579.18
#2006-02-23| 585.78
#2006-02-24| 587.88
#2006-02-27| 592.52
#2006-02-28| 584.32
#2006-03-01| 586.52
#2006-03-02| 592.02
#2006-03-03| 584.65
#2006-03-06| 593.62
#2006-03-07| 578.27
#2006-03-08| 568.90
#2006-03-09| 578.33
#2006-03-10| 580.48
#2006-03-13| 592.62
#2006-03-14| 595.64
#2006-03-15| 602.98
#2006-03-16| 615.91
#2006-03-17| 643.29
#2006-03-20| 663.51
#2006-03-21| 656.36
#2006-03-22| 650.58
#2006-03-23| 648.79
#2006-03-24| 644.53
#2006-03-27| 639.45
#2006-03-28| 631.10
#2006-03-29| 626.76
#2006-03-30| 635.42
#2006-03-31| 623.56
#2006-04-03| 631.36
#2006-04-04| 638.07
#2006-04-05| 633.13
#2006-04-06| 639.41
#2006-04-07| 628.87
#2006-04-10| 631.01
#2006-04-11| 622.53
#2006-04-12| 624.12
#2006-04-13| 626.21
#2006-04-14| .
#2006-04-17| 633.78
#2006-04-18| 634.42
#2006-04-19| 648.16
#2006-04-20| 640.86
#2006-04-21| 641.32
#2006-04-24| 631.24
#2006-04-25| 639.24
#2006-04-26| 647.18
#2006-04-27| 643.90
#2006-04-28| 646.35
#2006-05-01| 651.40
#2006-05-02| 662.28
#2006-05-03| 655.16
#2006-05-04| 658.42
#2006-05-05| 672.15
#2006-05-08| 673.13
#2006-05-09| 673.49
#2006-05-10| 669.90
#2006-05-11| 667.83
#2006-05-12| 652.01
#2006-05-15| 643.60
#2006-05-16| 644.94
#2006-05-17| 622.47
#2006-05-18| 617.86
#2006-05-19| 612.22
#2006-05-22| 596.37
#2006-05-23| 615.13
#2006-05-24| 598.68
#2006-05-25| 609.47
#2006-05-26| 615.27
#2006-05-29| .
#2006-05-30| 600.67
#2006-05-31| 607.22
#2006-06-01| 606.62
#2006-06-02| 611.98
#2006-06-05| 605.91
#2006-06-06| 587.34
#2006-06-07| 590.93
#2006-06-08| 566.25
#2006-06-09| 581.39
#2006-06-12| 571.82
#2006-06-13| 554.21
#2006-06-14| 558.94
#2006-06-15| 580.81
#2006-06-16| 574.44
#2006-06-19| 586.04
#2006-06-20| 587.82
#2006-06-21| 589.58
#2006-06-22| 583.75
#2006-06-23| 576.41
#2006-06-26| 578.05
#2006-06-27| 578.78
#2006-06-28| 580.03
#2006-06-29| 592.18
#2006-06-30| 613.36
#2006-07-03| 614.54
#2006-07-04| .
#2006-07-05| 598.72
#2006-07-06| 604.22
#2006-07-07| 595.41
#2006-07-10| 591.61
#2006-07-11| 588.95
#2006-07-12| 582.66
#2006-07-13| 567.33
#2006-07-14| 562.84
#2006-07-17| 556.05
#2006-07-18| 554.15
#2006-07-19| 577.66
#2006-07-20| 580.22
#2006-07-21| 577.62
#2006-07-24| 589.89
#2006-07-25| 591.32
#2006-07-26| 592.72
#2006-07-27| 605.24
#2006-07-28| 599.76
#2006-07-31| 590.78
#2006-08-01| 587.60
#2006-08-02| 602.56
#2006-08-03| 592.96
#2006-08-04| 611.55
#2006-08-07| 604.93
#2006-08-08| 601.79
#2006-08-09| 600.30
#2006-08-10| 592.59
#2006-08-11| 595.49
#2006-08-14| 598.24
#2006-08-15| 604.43
#2006-08-16| 611.33
#2006-08-17| 618.57
#2006-08-18| 609.86
#2006-08-21| 613.46
#2006-08-22| 613.19
#2006-08-23| 607.16
#2006-08-24| 616.15
#2006-08-25| 613.61
#2006-08-28| 617.19
#2006-08-29| 621.76
#2006-08-30| 636.23
#2006-08-31| 630.52
#2006-09-01| 639.69
#2006-09-04| .
#2006-09-05| 634.72
#2006-09-06| 627.35
#2006-09-07| 614.95
#2006-09-08| 618.11
#2006-09-11| 620.90
#2006-09-12| 637.71
#2006-09-13| 638.80
#2006-09-14| 646.22
#2006-09-15| 649.37
#2006-09-18| 642.88
#2006-09-19| 641.65
#2006-09-20| 651.40
#2006-09-21| 658.50
#2006-09-22| 651.76
#2006-09-25| 650.73
#2006-09-26| 658.99
#2006-09-27| 664.33
#2006-09-28| 661.09
#2006-09-29| 669.97
#2006-10-02| 666.46
#2006-10-03| 669.16
#2006-10-04| 673.73
#2006-10-05| 670.91
#2006-10-06| 663.99
#2006-10-09| 660.09
#2006-10-10| 660.59
#2006-10-11| 663.49
#2006-10-12| 673.57
#2006-10-13| 673.45
#2006-10-16| 676.06
#2006-10-17| 661.50
#2006-10-18| 668.95
#2006-10-19| 675.51
#2006-10-20| 673.51
#2006-10-23| 673.22
#2006-10-24| 679.47
#2006-10-25| 675.63
#2006-10-26| 675.12
#2006-10-27| 670.60
#2006-10-30| 676.47
#2006-10-31| 683.18
#2006-11-01| 686.10
#2006-11-02| 681.51
#2006-11-03| 679.05
#2006-11-06| 689.36
#2006-11-07| 699.08
#2006-11-08| 696.92
#2006-11-09| 688.90
#2006-11-10| 694.44
#2006-11-13| 697.44
#2006-11-14| 692.29
#2006-11-15| 695.84
#2006-11-16| 705.08
#2006-11-17| 705.83
#2006-11-20| 712.70
#2006-11-21| 717.82
#2006-11-22| 721.30
#2006-11-23| .
#2006-11-24| 714.09
#2006-11-27| 701.56
#2006-11-28| 701.27
#2006-11-29| 716.87
#2006-11-30| 716.95
#2006-12-01| 716.89
#2006-12-04| 722.33
#2006-12-05| 724.47
#2006-12-06| 723.41
#2006-12-07| 735.84
#2006-12-08| 742.26
#2006-12-11| 736.95
#2006-12-12| 741.18
#2006-12-13| 743.22
#2006-12-14| 745.35
#2006-12-15| 746.64
#2006-12-18| 748.44
#2006-12-19| 750.25
#2006-12-20| 755.76
#2006-12-21| 750.89
#2006-12-22| 751.57
#2006-12-25| .
#2006-12-26| 750.34
#2006-12-27| 753.71
#2006-12-28| 752.86
#2006-12-29| 750.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 766.47
#2007-01-04| 755.10
#2007-01-05| 742.73
#2007-01-08| 743.19
#2007-01-09| 755.27
#2007-01-10| 744.35
#2007-01-11| 756.17
#2007-01-12| 762.43
#2007-01-15| .
#2007-01-16| 764.13
#2007-01-17| 767.52
#2007-01-18| 770.85
#2007-01-19| 770.94
#2007-01-22| 771.73
#2007-01-23| 771.84
#2007-01-24| 774.21
#2007-01-25| 770.11
#2007-01-26| 757.68
#2007-01-29| 755.21
#2007-01-30| 753.49
#2007-01-31| 742.28
#2007-02-01| 755.69
#2007-02-02| 765.32
#2007-02-05| 760.66
#2007-02-06| 772.98
#2007-02-07| 775.91
#2007-02-08| 765.38
#2007-02-09| 767.59
#2007-02-12| 760.04
#2007-02-13| 761.25
#2007-02-14| 774.77
#2007-02-15| 773.54
#2007-02-16| 773.36
#2007-02-19| .
#2007-02-20| 776.61
#2007-02-21| 768.66
#2007-02-22| 770.40
#2007-02-23| 768.95
#2007-02-26| 778.54
#2007-02-27| 752.63
#2007-02-28| 739.46
#2007-03-01| 717.77
#2007-03-02| 708.20
#2007-03-05| 690.92
#2007-03-06| 704.01
#2007-03-07| 711.39
#2007-03-08| 719.71
#2007-03-09| 730.97
#2007-03-12| 725.14
#2007-03-13| 716.78
#2007-03-14| 691.53
#2007-03-15| 708.57
#2007-03-16| 711.08
#2007-03-19| 731.94
#2007-03-20| 748.07
#2007-03-21| 754.72
#2007-03-22| 761.15
#2007-03-23| 763.49
#2007-03-26| 752.12
#2007-03-27| 750.45
#2007-03-28| 735.11
#2007-03-29| 738.43
#2007-03-30| 740.64
#2007-04-02| 748.38
#2007-04-03| 757.38
#2007-04-04| 762.83
#2007-04-05| 763.72
#2007-04-06| .
#2007-04-09| 759.87
#2007-04-10| 768.71
#2007-04-11| 771.88
#2007-04-12| 768.34
#2007-04-13| 769.61
#2007-04-16| 781.91
#2007-04-17| 784.93
#2007-04-18| 781.71
#2007-04-19| 779.01
#2007-04-20| 784.89
#2007-04-23| 785.83
#2007-04-24| 786.57
#2007-04-25| 796.39
#2007-04-26| 788.52
#2007-04-27| 781.98
#2007-04-30| 789.75
#2007-05-01| 785.82
#2007-05-02| 789.34
#2007-05-03| 802.34
#2007-05-04| 815.12
#2007-05-07| 816.70
#2007-05-08| 808.27
#2007-05-09| 802.20
#2007-05-10| 801.29
#2007-05-11| 800.05
#2007-05-14| 798.01
#2007-05-15| 804.55
#2007-05-16| 804.57
#2007-05-17| 808.85
#2007-05-18| 811.51
#2007-05-21| 803.84
#2007-05-22| 800.63
#2007-05-23| 807.82
#2007-05-24| 786.43
#2007-05-25| 789.29
#2007-05-28| .
#2007-05-29| 789.23
#2007-05-30| 783.06
#2007-05-31| 783.45
#2007-06-01| 790.89
#2007-06-04| 793.29
#2007-06-05| 789.41
#2007-06-06| 776.92
#2007-06-07| 758.39
#2007-06-08| 747.98
#2007-06-11| 756.46
#2007-06-12| 753.06
#2007-06-13| 760.48
#2007-06-14| 768.39
#2007-06-15| 787.07
#2007-06-18| 785.96
#2007-06-19| 782.74
#2007-06-20| 788.90
#2007-06-21| 772.37
#2007-06-22| 765.52
#2007-06-25| 767.73
#2007-06-26| 754.57
#2007-06-27| 742.05
#2007-06-28| 747.81
#2007-06-29| 752.71
#2007-07-02| 748.12
#2007-07-03| 763.19
#2007-07-04| .
#2007-07-05| 764.48
#2007-07-06| 770.85
#2007-07-09| 773.50
#2007-07-10| 759.75
#2007-07-11| 758.83
#2007-07-12| 766.57
#2007-07-13| 778.90
#2007-07-16| 780.59
#2007-07-17| 776.34
#2007-07-18| 765.74
#2007-07-19| 775.09
#2007-07-20| 774.36
#2007-07-23| 780.72
#2007-07-24| 760.51
#2007-07-25| 746.28
#2007-07-26| 702.33
#2007-07-27| 695.03
#2007-07-30| 683.68
#2007-07-31| 718.74
#2007-08-01| 702.17
#2007-08-02| 718.15
#2007-08-03| 708.22
#2007-08-06| 704.90
#2007-08-07| 720.89
#2007-08-08| 750.36
#2007-08-09| 728.12
#2007-08-10| 696.53
#2007-08-13| 714.20
#2007-08-14| 696.43
#2007-08-15| 687.43
#2007-08-16| 656.84
#2007-08-17| 692.39
#2007-08-20| 693.36
#2007-08-21| 690.81
#2007-08-22| 714.13
#2007-08-23| 717.60
#2007-08-24| 716.00
#2007-08-27| 717.71
#2007-08-28| 700.32
#2007-08-29| 706.83
#2007-08-30| 718.90
#2007-08-31| 730.99
#2007-09-03| .
#2007-09-04| 741.17
#2007-09-05| 728.21
#2007-09-06| 725.67
#2007-09-07| 702.52
#2007-09-10| 694.38
#2007-09-11| 712.23
#2007-09-12| 709.07
#2007-09-13| 714.02
#2007-09-14| 694.79
#2007-09-17| 665.43
#2007-09-18| 681.54
#2007-09-19| 716.05
#2007-09-20| 709.41
#2007-09-21| 713.51
#2007-09-24| 722.64
#2007-09-25| 717.75
#2007-09-26| 732.96
#2007-09-27| 754.44
#2007-09-28| 761.57
#2007-10-01| 773.24
#2007-10-02| 772.66
#2007-10-03| 779.55
#2007-10-04| 788.24
#2007-10-05| 789.15
#2007-10-08| 791.28
#2007-10-09| 792.80
#2007-10-10| 800.93
#2007-10-11| 800.92
#2007-10-12| 800.13
#2007-10-15| 770.32
#2007-10-16| 758.75
#2007-10-17| 762.67
#2007-10-18| 750.55
#2007-10-19| 747.72
#2007-10-22| 734.65
#2007-10-23| 754.27
#2007-10-24| 754.09
#2007-10-25| 776.52
#2007-10-26| 783.67
#2007-10-29| 787.10
#2007-10-30| 790.13
#2007-10-31| 810.24
#2007-11-01| 790.70
#2007-11-02| 783.82
#2007-11-05| 773.49
#2007-11-06| 781.80
#2007-11-07| 765.03
#2007-11-08| 753.08
#2007-11-09| 724.91
#2007-11-12| 730.57
#2007-11-13| 737.64
#2007-11-14| 738.00
#2007-11-15| 716.83
#2007-11-16| 701.02
#2007-11-19| 672.59
#2007-11-20| 694.28
#2007-11-21| 666.62
#2007-11-22| .
#2007-11-23| 704.08
#2007-11-26| 692.02
#2007-11-27| 690.67
#2007-11-28| 719.54
#2007-11-29| 714.34
#2007-11-30| 727.44
#2007-12-03| 716.54
#2007-12-04| 700.34
#2007-12-05| 707.75
#2007-12-06| 709.70
#2007-12-07| 725.67
#2007-12-10| 743.83
#2007-12-11| 741.81
#2007-12-12| 741.52
#2007-12-13| 711.87
#2007-12-14| 713.89
#2007-12-17| 680.95
#2007-12-18| 687.35
#2007-12-19| 680.57
#2007-12-20| 681.52
#2007-12-21| 695.98
#2007-12-24| 702.56
#2007-12-25| .
#2007-12-26| 704.89
#2007-12-27| 705.87
#2007-12-28| 706.99
#2007-12-31| 706.68
#2008-01-01| .
#2008-01-02| 695.66
#2008-01-03| 701.05
#2008-01-04| 679.37
#2008-01-07| 672.35
#2008-01-08| 665.82
#2008-01-09| 661.16
#2008-01-10| 649.60
#2008-01-11| 652.63
#2008-01-14| 667.30
#2008-01-15| 650.45
#2008-01-16| 635.82
#2008-01-17| 633.11
#2008-01-18| 599.91
#2008-01-21| .
#2008-01-22| 613.30
#2008-01-23| 614.00
#2008-01-24| 658.65
#2008-01-25| 640.91
#2008-01-28| 635.18
#2008-01-29| 648.25
#2008-01-30| 641.72
#2008-01-31| 637.39
#2008-02-01| 642.51
#2008-02-04| 650.89
#2008-02-05| 621.64
#2008-02-06| 614.85
#2008-02-07| 582.41
#2008-02-08| 593.38
#2008-02-11| 568.72
#2008-02-12| 600.29
#2008-02-13| 593.62
#2008-02-14| 590.15
#2008-02-15| 582.49
#2008-02-18| .
#2008-02-19| 606.25
#2008-02-20| 594.77
#2008-02-21| 610.00
#2008-02-22| 599.72
#2008-02-25| 618.50
#2008-02-26| 645.20
#2008-02-27| 645.83
#2008-02-28| 634.29
#2008-02-29| 622.89
#2008-03-03| 604.18
#2008-03-04| 595.69
#2008-03-05| 624.16
#2008-03-06| 612.11
#2008-03-07| 611.26
#2008-03-10| 602.15
#2008-03-11| 614.79
#2008-03-12| 646.66
#2008-03-13| 634.64
#2008-03-14| 618.06
#2008-03-17| 580.90
#2008-03-18| 618.18
#2008-03-19| 610.10
#2008-03-20| 611.28
#2008-03-21| .
#2008-03-24| 612.21
#2008-03-25| 651.04
#2008-03-26| 639.94
#2008-03-27| 653.68
#2008-03-28| 648.29
#2008-03-31| 644.22
#2008-04-01| 665.52
#2008-04-02| 687.22
#2008-04-03| 668.53
#2008-04-04| 678.98
#2008-04-07| 686.72
#2008-04-08| 674.98
#2008-04-09| 667.06
#2008-04-10| 657.63
#2008-04-11| 649.65
#2008-04-14| 645.77
#2008-04-15| 641.46
#2008-04-16| 656.67
#2008-04-17| 655.26
#2008-04-18| 680.53
#2008-04-21| 670.06
#2008-04-22| 665.76
#2008-04-23| 668.25
#2008-04-24| 663.54
#2008-04-25| 674.63
#2008-04-28| 681.50
#2008-04-29| 659.30
#2008-04-30| 670.67
#2008-05-01| 670.04
#2008-05-02| 697.82
#2008-05-05| 695.75
#2008-05-06| 688.30
#2008-05-07| 676.87
#2008-05-08| 680.07
#2008-05-09| 666.41
#2008-05-12| 671.54
#2008-05-13| 663.81
#2008-05-14| 660.66
#2008-05-15| 661.21
#2008-05-16| 671.12
#2008-05-19| 673.48
#2008-05-20| 657.52
#2008-05-21| 637.98
#2008-05-22| 641.02
#2008-05-23| 640.33
#2008-05-26| .
#2008-05-27| 634.84
#2008-05-28| 647.60
#2008-05-29| 652.42
#2008-05-30| 656.66
#2008-06-02| 643.40
#2008-06-03| 655.18
#2008-06-04| 648.88
#2008-06-05| 647.48
#2008-06-06| 636.04
#2008-06-09| 631.02
#2008-06-10| 618.43
#2008-06-11| 602.53
#2008-06-12| 618.31
#2008-06-13| 614.16
#2008-06-16| 614.39
#2008-06-17| 614.81
#2008-06-18| 602.58
#2008-06-19| 594.30
#2008-06-20| 585.08
#2008-06-23| 574.81
#2008-06-24| 570.31
#2008-06-25| 573.38
#2008-06-26| 550.90
#2008-06-27| 545.46
#2008-06-30| 542.81
#2008-07-01| 526.29
#2008-07-02| 530.57
#2008-07-03| 539.28
#2008-07-04| .
#2008-07-07| 528.45
#2008-07-08| 525.10
#2008-07-09| 550.69
#2008-07-10| 530.97
#2008-07-11| 510.00
#2008-07-14| 523.92
#2008-07-15| 507.47
#2008-07-16| 520.18
#2008-07-17| 542.78
#2008-07-18| 568.56
#2008-07-21| 566.75
#2008-07-22| 557.79
#2008-07-23| 588.08
#2008-07-24| 562.45
#2008-07-25| 541.74
#2008-07-28| 528.52
#2008-07-29| 521.84
#2008-07-30| 552.44
#2008-07-31| 554.22
#2008-08-01| 551.63
#2008-08-04| 544.96
#2008-08-05| 584.85
#2008-08-06| 573.16
#2008-08-07| 572.27
#2008-08-08| 576.41
#2008-08-11| 583.04
#2008-08-12| 578.03
#2008-08-13| 541.52
#2008-08-14| 552.88
#2008-08-15| 549.20
#2008-08-18| 544.55
#2008-08-19| 510.01
#2008-08-20| 519.33
#2008-08-21| 511.80
#2008-08-22| 534.78
#2008-08-25| 533.22
#2008-08-26| 523.88
#2008-08-27| 525.67
#2008-08-28| 540.72
#2008-08-29| 533.33
#2008-09-01| .
#2008-09-02| 546.96
#2008-09-03| 530.69
#2008-09-04| 509.18
#2008-09-05| 497.15
#2008-09-08| 533.06
#2008-09-09| 538.02
#2008-09-10| 524.18
#2008-09-11| 514.11
#2008-09-12| 527.56
#2008-09-15| 494.17
#2008-09-16| 470.08
#2008-09-17| 474.29
#2008-09-18| 478.57
#2008-09-19| 568.24
#2008-09-22| 547.68
#2008-09-23| 532.95
#2008-09-24| 521.73
#2008-09-25| 566.12
#2008-09-26| 538.24
#2008-09-29| 490.95
#2008-09-30| 497.32
#2008-10-01| 504.14
#2008-10-02| 474.91
#2008-10-03| 489.85
#2008-10-06| 434.60
#2008-10-07| 456.04
#2008-10-08| 429.53
#2008-10-09| 433.33
#2008-10-10| 387.86
#2008-10-13| 427.28
#2008-10-14| 444.75
#2008-10-15| 395.13
#2008-10-16| 341.14
#2008-10-17| 328.60
#2008-10-20| 344.16
#2008-10-21| 348.25
#2008-10-22| 310.78
#2008-10-23| 309.92
#2008-10-24| 281.84
#2008-10-27| 271.65
#2008-10-28| 267.44
#2008-10-29| 324.83
#2008-10-30| 337.27
#2008-10-31| 345.97
#2008-11-03| 353.62
#2008-11-04| 388.22
#2008-11-05| 384.23
#2008-11-06| 360.05
#2008-11-07| 358.50
#2008-11-10| 358.68
#2008-11-11| 337.20
#2008-11-12| 312.40
#2008-11-13| 303.06
#2008-11-14| 312.20
#2008-11-17| 316.61
#2008-11-18| 330.57
#2008-11-19| 316.05
#2008-11-20| 275.69
#2008-11-21| 272.63
#2008-11-24| 312.66
#2008-11-25| 325.27
#2008-11-26| 330.67
#2008-11-27| .
#2008-11-28| 353.83
#2008-12-01| 326.48
#2008-12-02| 328.45
#2008-12-03| 320.00
#2008-12-04| 325.25
#2008-12-05| 314.06
#2008-12-08| 348.10
#2008-12-09| 367.84
#2008-12-10| 365.42
#2008-12-11| 355.35
#2008-12-12| 339.55
#2008-12-15| 345.33
#2008-12-16| 348.31
#2008-12-17| 359.56
#2008-12-18| 352.72
#2008-12-19| 338.75
#2008-12-22| 331.16
#2008-12-23| 332.09
#2008-12-24| 326.90
#2008-12-25| .
#2008-12-26| 326.62
#2008-12-29| 333.88
#2008-12-30| 335.28
#2008-12-31| 334.01
#2009-01-01| .
#2009-01-02| 340.38
#2009-01-05| 335.57
#2009-01-06| 359.44
#2009-01-07| 368.12
#2009-01-08| 363.97
#2009-01-09| 364.65
#2009-01-12| 362.32
#2009-01-13| 337.36
#2009-01-14| 314.85
#2009-01-15| 314.59
#2009-01-16| 313.72
#2009-01-19| .
#2009-01-20| 264.91
#2009-01-21| 267.94
#2009-01-22| 265.86
#2009-01-23| 249.74
#2009-01-26| 276.64
#2009-01-27| 279.09
#2009-01-28| 309.95
#2009-01-29| 294.20
#2009-01-30| 293.98
#2009-02-02| 276.51
#2009-02-03| 294.17
#2009-02-04| 318.63
#2009-02-05| 319.42
#2009-02-06| 326.21
#2009-02-09| 340.43
#2009-02-10| 320.26
#2009-02-11| 308.50
#2009-02-12| 294.64
#2009-02-13| 289.44
#2009-02-16| .
#2009-02-17| 260.74
#2009-02-18| 253.50
#2009-02-19| 244.06
#2009-02-20| 248.34
#2009-02-23| 251.63
#2009-02-24| 239.90
#2009-02-25| 241.79
#2009-02-26| 274.48
#2009-02-27| 251.43
#2009-03-02| 234.25
#2009-03-03| 226.86
#2009-03-04| 244.79
#2009-03-05| 198.22
#2009-03-06| 187.52
#2009-03-09| 183.47
#2009-03-10| 208.84
#2009-03-11| 214.87
#2009-03-12| 213.50
#2009-03-13| 221.05
#2009-03-16| 225.58
#2009-03-17| 222.89
#2009-03-18| 218.42
#2009-03-19| 241.51
#2009-03-20| 259.97
#2009-03-23| 276.08
#2009-03-24| 280.01
#2009-03-25| 269.11
#2009-03-26| 272.50
#2009-03-27| 262.56
#2009-03-30| 239.66
#2009-03-31| 257.46
#2009-04-01| 265.39
#2009-04-02| 285.36
#2009-04-03| 289.03
#2009-04-06| 281.75
#2009-04-07| 271.92
#2009-04-08| 274.47
#2009-04-09| 279.71
#2009-04-10| .
#2009-04-13| 282.34
#2009-04-14| 296.09
#2009-04-15| 293.85
#2009-04-16| 306.09
#2009-04-17| 316.34
#2009-04-20| 296.90
#2009-04-21| 287.43
#2009-04-22| 286.08
#2009-04-23| 282.10
#2009-04-24| 303.24
#2009-04-27| 307.45
#2009-04-28| 297.97
#2009-04-29| 312.74
#2009-04-30| 325.28
#2009-05-01| 321.79
#2009-05-04| 324.22
#2009-05-05| 342.37
#2009-05-06| 343.93
#2009-05-07| 350.63
#2009-05-08| 360.62
#2009-05-11| 355.20
#2009-05-12| 354.99
#2009-05-13| 329.47
#2009-05-14| 341.38
#2009-05-15| 340.69
#2009-05-18| 353.17
#2009-05-19| 373.67
#2009-05-20| 370.68
#2009-05-21| 357.59
#2009-05-22| 368.19
#2009-05-25| .
#2009-05-26| 371.12
#2009-05-27| 374.84
#2009-05-28| 365.41
#2009-05-29| 367.67
#2009-06-01| 390.58
#2009-06-02| 392.51
#2009-06-03| 377.07
#2009-06-04| 374.38
#2009-06-05| 377.36
#2009-06-08| 371.85
#2009-06-09| 374.35
#2009-06-10| 378.40
#2009-06-11| 389.08
#2009-06-12| 380.51
#2009-06-15| 365.00
#2009-06-16| 364.60
#2009-06-17| 356.64
#2009-06-18| 355.86
#2009-06-19| 369.47
#2009-06-22| 360.80
#2009-06-23| 353.61
#2009-06-24| 365.25
#2009-06-25| 356.78
#2009-06-26| 360.28
#2009-06-29| 372.28
#2009-06-30| 367.33
#2009-07-01| 372.99
#2009-07-02| 362.22
#2009-07-03| .
#2009-07-06| 354.19
#2009-07-07| 349.67
#2009-07-08| 330.62
#2009-07-09| 330.68
#2009-07-10| 319.85
#2009-07-13| 332.20
#2009-07-14| 341.25
#2009-07-15| 358.69
#2009-07-16| 357.85
#2009-07-17| 356.56
#2009-07-20| 372.52
#2009-07-21| 379.71
#2009-07-22| 377.42
#2009-07-23| 387.63
#2009-07-24| 385.55
#2009-07-27| 388.71
#2009-07-28| 383.11
#2009-07-29| 390.96
#2009-07-30| 400.06
#2009-07-31| 397.40
#2009-08-03| 409.23
#2009-08-04| 401.66
#2009-08-05| 412.47
#2009-08-06| 415.55
#2009-08-07| 414.19
#2009-08-10| 415.82
#2009-08-11| 398.15
#2009-08-12| 407.30
#2009-08-13| 425.02
#2009-08-14| 415.76
#2009-08-17| 406.86
#2009-08-18| 415.81
#2009-08-19| 417.52
#2009-08-20| 427.79
#2009-08-21| 442.53
#2009-08-24| 445.13
#2009-08-25| 446.12
#2009-08-26| 436.43
#2009-08-27| 431.80
#2009-08-28| 441.49
#2009-08-31| 441.14
#2009-09-01| 431.54
#2009-09-02| 420.98
#2009-09-03| 424.49
#2009-09-04| 437.35
#2009-09-07| .
#2009-09-08| 443.65
#2009-09-09| 449.99
#2009-09-10| 456.19
#2009-09-11| 459.80
#2009-09-14| 454.64
#2009-09-15| 446.88
#2009-09-16| 458.76
#2009-09-17| 461.90
#2009-09-18| 455.56
#2009-09-21| 449.29
#2009-09-22| 458.38
#2009-09-23| 466.45
#2009-09-24| 452.02
#2009-09-25| 448.76
#2009-09-28| 454.15
#2009-09-29| 466.26
#2009-09-30| 477.91
#2009-10-01| 474.06
#2009-10-02| 464.05
#2009-10-05| 472.29
#2009-10-06| 476.19
#2009-10-07| 482.44
#2009-10-08| 493.24
#2009-10-09| 490.31
#2009-10-12| 492.42
#2009-10-13| 484.22
#2009-10-14| 491.62
#2009-10-15| 505.30
#2009-10-16| 497.68
#2009-10-19| 499.73
#2009-10-20| 498.35
#2009-10-21| 504.24
#2009-10-22| 490.59
#2009-10-23| 491.94
#2009-10-26| 482.22
#2009-10-27| 478.64
#2009-10-28| 454.54
#2009-10-29| 469.82
#2009-10-30| 454.64
#2009-11-02| 457.98
#2009-11-03| 449.66
#2009-11-04| 469.86
#2009-11-05| 467.89
#2009-11-06| 467.56
#2009-11-09| 487.38
#2009-11-10| 478.71
#2009-11-11| 485.05
#2009-11-12| 481.77
#2009-11-13| 488.72
#2009-11-16| 496.75
#2009-11-17| 494.53
#2009-11-18| 490.21
#2009-11-19| 480.33
#2009-11-20| 477.48
#2009-11-23| 490.75
#2009-11-24| 488.57
#2009-11-25| 493.40
#2009-11-26| .
#2009-11-27| 474.81
#2009-11-30| 462.41
#2009-12-01| 476.06
#2009-12-02| 476.57
#2009-12-03| 479.01
#2009-12-04| 474.75
#2009-12-07| 471.11
#2009-12-08| 456.63
#2009-12-09| 444.96
#2009-12-10| 451.01
#2009-12-11| 448.44
#2009-12-14| 454.79
#2009-12-15| 455.13
#2009-12-16| 468.03
#2009-12-17| 449.93
#2009-12-18| 443.20
#2009-12-21| 456.46
#2009-12-22| 455.70
#2009-12-23| 457.33
#2009-12-24| 456.88
#2009-12-25| .
#2009-12-28| 458.97
#2009-12-29| 465.70
#2009-12-30| 461.64
#2009-12-31| 471.98
#2010-01-01| .
#2010-01-04| 469.33
#2010-01-05| 472.94
#2010-01-06| 474.89
#2010-01-07| 466.65
#2010-01-08| 473.26
#2010-01-11| 472.86
#2010-01-12| 475.55
#2010-01-13| 476.65
#2010-01-14| 481.82
#2010-01-15| 475.68
#2010-01-18| .
#2010-01-19| 480.69
#2010-01-20| 471.91
#2010-01-21| 463.09
#2010-01-22| 455.75
#2010-01-25| 459.85
#2010-01-26| 458.21
#2010-01-27| 452.99
#2010-01-28| 450.17
#2010-01-29| 445.83
#2010-02-01| 448.81
#2010-02-02| 452.60
#2010-02-03| 455.04
#2010-02-04| 439.10
#2010-02-05| 422.96
#2010-02-08| 415.63
#2010-02-09| 410.50
#2010-02-10| 423.02
#2010-02-11| 425.08
#2010-02-12| 421.58
#2010-02-15| .
#2010-02-16| 434.25
#2010-02-17| 444.30
#2010-02-18| 441.12
#2010-02-19| 437.49
#2010-02-22| 442.14
#2010-02-23| 435.75
#2010-02-24| 438.06
#2010-02-25| 423.86
#2010-02-26| 434.27
#2010-03-01| 406.72
#2010-03-02| 399.87
#2010-03-03| 411.48
#2010-03-04| 410.11
#2010-03-05| 417.61
#2010-03-08| 419.04
#2010-03-09| 417.57
#2010-03-10| 423.54
#2010-03-11| 428.13
#2010-03-12| 434.34
#2010-03-15| 426.59
#2010-03-16| 432.02
#2010-03-17| 437.42
#2010-03-18| 436.12
#2010-03-19| 430.67
#2010-03-22| 429.18
#2010-03-23| 431.63
#2010-03-24| 427.93
#2010-03-25| 428.32
#2010-03-26| 428.48
#2010-03-29| 433.31
#2010-03-30| 436.71
#2010-03-31| 439.38
#2010-04-01| 449.70
#2010-04-02| .
#2010-04-05| 450.02
#2010-04-06| 452.73
#2010-04-07| 452.54
#2010-04-08| 449.77
#2010-04-09| 459.13
#2010-04-12| 460.33
#2010-04-13| 459.27
#2010-04-14| 463.97
#2010-04-15| 467.49
#2010-04-16| 461.17
#2010-04-19| 453.75
#2010-04-20| 461.05
#2010-04-21| 454.45
#2010-04-22| 443.98
#2010-04-23| 441.33
#2010-04-26| 446.79
#2010-04-27| 430.15
#2010-04-28| 425.33
#2010-04-29| 438.85
#2010-04-30| 438.36
#2010-05-03| 436.08
#2010-05-04| 419.49
#2010-05-05| 414.00
#2010-05-06| 406.57
#2010-05-07| 386.86
#2010-05-10| 417.70
#2010-05-11| 407.70
#2010-05-12| 421.43
#2010-05-13| 415.83
#2010-05-14| 399.45
#2010-05-17| 389.12
#2010-05-18| 391.23
#2010-05-19| 378.83
#2010-05-20| 374.52
#2010-05-21| 377.48
#2010-05-24| 379.49
#2010-05-25| 364.68
#2010-05-26| 370.20
#2010-05-27| 391.33
#2010-05-28| 388.70
#2010-05-31| .
#2010-06-01| 406.62
#2010-06-02| 397.91
#2010-06-03| 405.41
#2010-06-04| 394.64
#2010-06-07| 384.93
#2010-06-08| 377.39
#2010-06-09| 388.12
#2010-06-10| 399.54
#2010-06-11| 395.89
#2010-06-14| 409.66
#2010-06-15| 413.80
#2010-06-16| 419.72
#2010-06-17| 417.25
#2010-06-18| 419.85
#2010-06-21| 425.45
#2010-06-22| 419.73
#2010-06-23| 414.03
#2010-06-24| 409.19
#2010-06-25| 403.00
#2010-06-28| 410.67
#2010-06-29| 396.68
#2010-06-30| 392.85
#2010-07-01| 387.82
#2010-07-02| 395.49
#2010-07-05| .
#2010-07-06| 406.86
#2010-07-07| 410.64
#2010-07-08| 419.07
#2010-07-09| 424.26
#2010-07-12| 423.37
#2010-07-13| 433.67
#2010-07-14| 436.55
#2010-07-15| 432.06
#2010-07-16| 424.64
#2010-07-19| 417.83
#2010-07-20| 417.13
#2010-07-21| 424.46
#2010-07-22| 434.83
#2010-07-23| 438.61
#2010-07-26| 444.60
#2010-07-27| 456.57
#2010-07-28| 455.38
#2010-07-29| 460.44
#2010-07-30| 455.08
#2010-08-02| 474.75
#2010-08-03| 478.11
#2010-08-04| 471.65
#2010-08-05| 482.80
#2010-08-06| 479.57
#2010-08-09| 489.47
#2010-08-10| 478.51
#2010-08-11| 462.47
#2010-08-12| 455.45
#2010-08-13| 462.29
#2010-08-16| 463.04
#2010-08-17| 475.46
#2010-08-18| 476.28
#2010-08-19| 469.02
#2010-08-20| 459.09
#2010-08-23| 468.82
#2010-08-24| 459.71
#2010-08-25| 452.27
#2010-08-26| 461.33
#2010-08-27| 464.25
#2010-08-30| 464.30
#2010-08-31| 460.51
#2010-09-01| 474.66
#2010-09-02| 477.44
#2010-09-03| 481.21
#2010-09-06| .
#2010-09-07| 473.85
#2010-09-08| 480.70
#2010-09-09| 485.56
#2010-09-10| 489.12
#2010-09-13| 498.95
#2010-09-14| 503.67
#2010-09-15| 511.54
#2010-09-16| 508.74
#2010-09-17| 502.06
#2010-09-20| 510.18
#2010-09-21| 504.94
#2010-09-22| 503.68
#2010-09-23| 505.10
#2010-09-24| 512.97
#2010-09-27| 512.64
#2010-09-28| 516.95
#2010-09-29| 518.39
#2010-09-30| 515.88
#2010-10-01| 519.76
#2010-10-04| 515.09
#2010-10-05| 520.93
#2010-10-06| 524.92
#2010-10-07| 526.46
#2010-10-08| 522.80
#2010-10-11| 522.02
#2010-10-12| 513.62
#2010-10-13| 522.95
#2010-10-14| 526.67
#2010-10-15| 518.41
#2010-10-18| 520.68
#2010-10-19| 516.04
#2010-10-20| 517.96
#2010-10-21| 522.07
#2010-10-22| 515.85
#2010-10-25| 514.43
#2010-10-26| 514.64
#2010-10-27| 504.81
#2010-10-28| 516.37
#2010-10-29| 519.46
#2010-11-01| 519.43
#2010-11-02| 519.90
#2010-11-03| 521.02
#2010-11-04| 541.49
#2010-11-05| 540.02
#2010-11-08| 535.07
#2010-11-09| 531.67
#2010-11-10| 522.35
#2010-11-11| 519.65
#2010-11-12| 519.85
#2010-11-15| 518.30
#2010-11-16| 501.85
#2010-11-17| 503.37
#2010-11-18| 508.34
#2010-11-19| 504.93
#2010-11-22| 493.86
#2010-11-23| 482.60
#2010-11-24| 481.98
#2010-11-25| .
#2010-11-26| 472.77
#2010-11-29| 460.56
#2010-11-30| 455.44
#2010-12-01| 471.86
#2010-12-02| 481.43
#2010-12-03| 482.28
#2010-12-06| 481.67
#2010-12-07| 489.46
#2010-12-08| 496.21
#2010-12-09| 502.54
#2010-12-10| 505.20
#2010-12-13| 507.52
#2010-12-14| 507.00
#2010-12-15| 499.80
#2010-12-16| 500.09
#2010-12-17| 494.71
#2010-12-20| 497.30
#2010-12-21| 500.74
#2010-12-22| 499.45
#2010-12-23| 501.58
#2010-12-24| .
#2010-12-27| 502.56
#2010-12-28| 502.32
#2010-12-29| 502.57
#2010-12-30| 496.38
#2010-12-31| 503.75
#2011-01-03| 497.62
#2011-01-04| 512.03
#2011-01-05| 512.63
#2011-01-06| 518.56
#2011-01-07| 515.78
#2011-01-10| 510.73
#2011-01-11| 518.05
#2011-01-12| 530.93
#2011-01-13| 540.20
#2011-01-14| 541.14
#2011-01-17| .
#2011-01-18| 547.04
#2011-01-19| 539.20
#2011-01-20| 531.98
#2011-01-21| 539.09
#2011-01-24| 538.24
#2011-01-25| 534.28
#2011-01-26| 542.56
#2011-01-27| 558.84
#2011-01-28| 550.35
#2011-01-31| 548.17
#2011-02-01| 564.51
#2011-02-02| 569.04
#2011-02-03| 564.34
#2011-02-04| 572.54
#2011-02-07| 576.47
#2011-02-08| 578.63
#2011-02-09| 583.01
#2011-02-10| 574.26
#2011-02-11| 576.30
#2011-02-14| 572.63
#2011-02-15| 575.80
#2011-02-16| 583.67
#2011-02-17| 595.98
#2011-02-18| 594.86
#2011-02-21| .
#2011-02-22| 581.24
#2011-02-23| 576.18
#2011-02-24| 562.97
#2011-02-25| 572.83
#2011-02-28| 585.24
#2011-03-01| 577.90
#2011-03-02| 575.38
#2011-03-03| 580.71
#2011-03-04| 587.77
#2011-03-07| 585.07
#2011-03-08| 588.71
#2011-03-09| 602.48
#2011-03-10| 578.94
#2011-03-11| 567.46
#2011-03-14| 566.17
#2011-03-15| 549.19
#2011-03-16| 536.67
#2011-03-17| 552.25
#2011-03-18| 558.53
#2011-03-21| 572.89
#2011-03-22| 578.53
#2011-03-23| 574.13
#2011-03-24| 575.00
#2011-03-25| 568.78
#2011-03-28| 568.23
#2011-03-29| 567.86
#2011-03-30| 575.17
#2011-03-31| 567.86
#2011-04-01| 583.40
#2011-04-04| 585.58
#2011-04-05| 594.02
#2011-04-06| 602.81
#2011-04-07| 598.64
#2011-04-08| 609.29
#2011-04-11| 610.32
#2011-04-12| 597.23
#2011-04-13| 600.07
#2011-04-14| 599.80
#2011-04-15| 598.61
#2011-04-18| 573.31
#2011-04-19| 580.88
#2011-04-20| 598.69
#2011-04-21| 608.82
#2011-04-22| .
#2011-04-25| 605.16
#2011-04-26| 609.56
#2011-04-27| 618.21
#2011-04-28| 632.50
#2011-04-29| 633.73
#2011-05-02| 634.66
#2011-05-03| 629.09
#2011-05-04| 619.96
#2011-05-05| 611.57
#2011-05-06| 614.10
#2011-05-09| 604.25
#2011-05-10| 616.23
#2011-05-11| 619.84
#2011-05-12| 604.57
#2011-05-13| 595.24
#2011-05-16| 593.64
#2011-05-17| 587.09
#2011-05-18| 591.07
#2011-05-19| 597.94
#2011-05-20| 598.47
#2011-05-23| 582.08
#2011-05-24| 580.95
#2011-05-25| 586.30
#2011-05-26| 591.34
#2011-05-27| 603.30
#2011-05-30| .
#2011-05-31| 608.97
#2011-06-01| 599.28
#2011-06-02| 590.46
#2011-06-03| 592.11
#2011-06-06| 590.56
#2011-06-07| 599.91
#2011-06-08| 590.51
#2011-06-09| 598.53
#2011-06-10| 586.50
#2011-06-13| 589.46
#2011-06-14| 597.56
#2011-06-15| 584.18
#2011-06-16| 573.63
#2011-06-17| 578.48
#2011-06-20| 574.31
#2011-06-21| 584.08
#2011-06-22| 578.93
#2011-06-23| 564.42
#2011-06-24| 558.32
#2011-06-27| 559.80
#2011-06-28| 567.45
#2011-06-29| 575.71
#2011-06-30| 586.49
#2011-07-01| 593.95
#2011-07-04| .
#2011-07-05| 598.93
#2011-07-06| 589.47
#2011-07-07| 591.82
#2011-07-08| 593.37
#2011-07-11| 569.63
#2011-07-12| 563.08
#2011-07-13| 573.15
#2011-07-14| 566.72
#2011-07-15| 563.16
#2011-07-18| 541.23
#2011-07-19| 550.02
#2011-07-20| 560.85
#2011-07-21| 581.42
#2011-07-22| 582.46
#2011-07-25| 573.22
#2011-07-26| 575.46
#2011-07-27| 561.73
#2011-07-28| 568.42
#2011-07-29| 568.22
#2011-08-01| 557.03
#2011-08-02| 542.42
#2011-08-03| 533.89
#2011-08-04| 510.94
#2011-08-05| 499.33
#2011-08-08| 484.28
#2011-08-09| 490.62
#2011-08-10| 471.02
#2011-08-11| 495.09
#2011-08-12| 516.89
#2011-08-15| 524.03
#2011-08-16| 528.21
#2011-08-17| 528.52
#2011-08-18| 497.27
#2011-08-19| 493.41
#2011-08-22| 494.50
#2011-08-23| 497.65
#2011-08-24| 503.37
#2011-08-25| 487.23
#2011-08-26| 479.71
#2011-08-29| 484.96
#2011-08-30| 501.13
#2011-08-31| 514.13
#2011-09-01| 510.83
#2011-09-02| 496.33
#2011-09-05| .
#2011-09-06| 466.61
#2011-09-07| 483.29
#2011-09-08| 489.31
#2011-09-09| 466.22
#2011-09-12| 451.64
#2011-09-13| 457.38
#2011-09-14| 460.38
#2011-09-15| 474.86
#2011-09-16| 480.62
#2011-09-19| 463.63
#2011-09-20| 473.01
#2011-09-21| 464.94
#2011-09-22| 432.36
#2011-09-23| 436.57
#2011-09-26| 456.74
#2011-09-27| 480.14
#2011-09-28| 471.60
#2011-09-29| 473.26
#2011-09-30| 457.96
#2011-10-03| 444.55
#2011-10-04| 421.93
#2011-10-05| 441.14
#2011-10-06| 471.54
#2011-10-07| 477.05
#2011-10-10| 492.76
#2011-10-11| 487.99
#2011-10-12| 508.32
#2011-10-13| 497.47
#2011-10-14| 506.81
#2011-10-17| 503.36
#2011-10-18| 495.00
#2011-10-19| 506.74
#2011-10-20| 486.59
#2011-10-21| 509.01
#2011-10-24| 520.38
#2011-10-25| 516.03
#2011-10-26| 515.44
#2011-10-27| 548.85
#2011-10-28| 541.43
#2011-10-31| 522.03
#2011-11-01| 488.58
#2011-11-02| 500.46
#2011-11-03| 504.97
#2011-11-04| 503.42
#2011-11-07| 499.51
#2011-11-08| 508.68
#2011-11-09| 482.76
#2011-11-10| 481.18
#2011-11-11| 504.18
#2011-11-14| 490.79
#2011-11-15| 489.17
#2011-11-16| 481.89
#2011-11-17| 472.29
#2011-11-18| 468.30
#2011-11-21| 447.37
#2011-11-22| 449.61
#2011-11-23| 435.83
#2011-11-24| .
#2011-11-25| 440.09
#2011-11-28| 463.85
#2011-11-29| 471.90
#2011-11-30| 486.03
#2011-12-01| 484.89
#2011-12-02| 496.73
#2011-12-05| 502.95
#2011-12-06| 497.90
#2011-12-07| 495.99
#2011-12-08| 484.68
#2011-12-09| 493.06
#2011-12-12| 472.76
#2011-12-13| 469.61
#2011-12-14| 452.92
#2011-12-15| 465.32
#2011-12-16| 463.83
#2011-12-19| 462.05
#2011-12-20| 477.54
#2011-12-21| 473.07
#2011-12-22| 481.30
#2011-12-23| 483.26
#2011-12-26| .
#2011-12-27| 484.13
#2011-12-28| 476.72
#2011-12-29| 480.01
#2011-12-30| 485.95
#2012-01-02| .
#2012-01-03| 499.31
#2012-01-04| 496.16
#2012-01-05| 483.76
#2012-01-06| 482.92
#2012-01-09| 480.18
#2012-01-10| 493.50
#2012-01-11| 495.33
#2012-01-12| 503.10
#2012-01-13| 499.12
#2012-01-16| .
#2012-01-17| 507.22
#2012-01-18| 509.35
#2012-01-19| 525.03
#2012-01-20| 529.48
#2012-01-23| 541.44
#2012-01-24| 536.34
#2012-01-25| 535.21
#2012-01-26| 546.89
#2012-01-27| 542.80
#2012-01-30| 529.84
#2012-01-31| 538.21
#2012-02-01| 552.56
#2012-02-02| 555.73
#2012-02-03| 568.97
#2012-02-06| 564.20
#2012-02-07| 567.88
#2012-02-08| 565.41
#2012-02-09| 567.82
#2012-02-10| 554.31
#2012-02-13| 560.89
#2012-02-14| 555.12
#2012-02-15| 557.85
#2012-02-16| 558.95
#2012-02-17| 567.39
#2012-02-20| .
#2012-02-21| 567.51
#2012-02-22| 558.28
#2012-02-23| 562.92
#2012-02-24| 570.43
#2012-02-27| 568.46
#2012-02-28| 570.53
#2012-02-29| 569.69
#2012-03-01| 576.48
#2012-03-02| 572.20
#2012-03-05| 567.92
#2012-03-06| 546.76
#2012-03-07| 550.75
#2012-03-08| 562.27
#2012-03-09| 563.29
#2012-03-12| 560.43
#2012-03-13| 578.33
#2012-03-14| 592.94
#2012-03-15| 592.82
#2012-03-16| 603.91
#2012-03-19| 605.69
#2012-03-20| 597.47
#2012-03-21| 595.32
#2012-03-22| 588.83
#2012-03-23| 592.36
#2012-03-26| 599.12
#2012-03-27| 600.04
#2012-03-28| 586.14
#2012-03-29| 577.11
#2012-03-30| 582.20
#2012-04-02| 592.47
#2012-04-03| 584.42
#2012-04-04| 568.15
#2012-04-05| 566.06
#2012-04-06| .
#2012-04-09| 567.10
#2012-04-10| 552.18
#2012-04-11| 561.42
#2012-04-12| 568.82
#2012-04-13| 557.39
#2012-04-16| 549.53
#2012-04-17| 566.50
#2012-04-18| 567.72
#2012-04-19| 570.78
#2012-04-20| 576.80
#2012-04-23| 558.99
#2012-04-24| 569.22
#2012-04-25| 575.77
#2012-04-26| 574.46
#2012-04-27| 583.99
#2012-04-30| 577.20
#2012-05-01| 582.80
#2012-05-02| 580.83
#2012-05-03| 575.99
#2012-05-04| 560.96
#2012-05-07| 561.76
#2012-05-08| 550.58
#2012-05-09| 545.32
#2012-05-10| 556.94
#2012-05-11| 557.23
#2012-05-14| 545.64
#2012-05-15| 536.86
#2012-05-16| 530.76
#2012-05-17| 516.55
#2012-05-18| 507.54
#2012-05-21| 510.68
#2012-05-22| 525.47
#2012-05-23| 504.47
#2012-05-24| 513.94
#2012-05-25| 512.54
#2012-05-28| .
#2012-05-29| 518.29
#2012-05-30| 502.37
#2012-05-31| 497.67
#2012-06-01| 485.65
#2012-06-04| 487.11
#2012-06-05| 486.76
#2012-06-06| 508.55
#2012-06-07| 521.00
#2012-06-08| 517.43
#2012-06-11| 520.00
#2012-06-12| 520.61
#2012-06-13| 522.75
#2012-06-14| 526.49
#2012-06-15| 531.41
#2012-06-18| 529.76
#2012-06-19| 546.49
#2012-06-20| 557.11
#2012-06-21| 553.87
#2012-06-22| 541.64
#2012-06-25| 531.71
#2012-06-26| 531.57
#2012-06-27| 535.43
#2012-06-28| 533.78
#2012-06-29| 553.01
#2012-07-02| 560.61
#2012-07-03| 564.16
#2012-07-04| .
#2012-07-05| 553.58
#2012-07-06| 550.23
#2012-07-09| 547.35
#2012-07-10| 557.62
#2012-07-11| 558.32
#2012-07-12| 549.34
#2012-07-13| 563.68
#2012-07-16| 570.96
#2012-07-17| 563.24
#2012-07-18| 573.08
#2012-07-19| 583.17
#2012-07-20| 571.20
#2012-07-23| 545.80
#2012-07-24| 542.90
#2012-07-25| 542.28
#2012-07-26| 561.54
#2012-07-27| 572.32
#2012-07-30| 579.51
#2012-07-31| 568.93
#2012-08-01| 575.29
#2012-08-02| 557.95
#2012-08-03| 586.21
#2012-08-06| 589.47
#2012-08-07| 594.80
#2012-08-08| 598.62
#2012-08-09| 598.19
#2012-08-10| 603.97
#2012-08-13| 603.05
#2012-08-14| 613.67
#2012-08-15| 614.12
#2012-08-16| 613.68
#2012-08-17| 614.47
#2012-08-20| 610.97
#2012-08-21| 620.55
#2012-08-22| 613.18
#2012-08-23| 613.91
#2012-08-24| 610.69
#2012-08-27| 610.09
#2012-08-28| 609.15
#2012-08-29| 607.75
#2012-08-30| 605.90
#2012-08-31| 611.79
#2012-09-03| .
#2012-09-04| 605.68
#2012-09-05| 613.17
#2012-09-06| 633.23
#2012-09-07| 639.81
#2012-09-10| 640.44
#2012-09-11| 642.75
#2012-09-12| 648.82
#2012-09-13| 653.20
#2012-09-14| 672.75
#2012-09-17| 668.02
#2012-09-18| 654.87
#2012-09-19| 652.26
#2012-09-20| 650.34
#2012-09-21| 654.46
#2012-09-24| 650.61
#2012-09-25| 655.76
#2012-09-26| 638.96
#2012-09-27| 639.41
#2012-09-28| 633.67
#2012-10-01| 645.67
#2012-10-02| 645.06
#2012-10-03| 644.78
#2012-10-04| 652.17
#2012-10-05| 658.60
#2012-10-08| 644.21
#2012-10-09| 640.29
#2012-10-10| 636.47
#2012-10-11| 646.01
#2012-10-12| 647.68
#2012-10-15| 650.26
#2012-10-16| 666.80
#2012-10-17| 669.46
#2012-10-18| 670.58
#2012-10-19| 660.86
#2012-10-22| 661.19
#2012-10-23| 645.17
#2012-10-24| 646.10
#2012-10-25| 655.57
#2012-10-26| 647.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 653.88
#2012-11-01| 665.47
#2012-11-02| 661.00
#2012-11-05| 653.89
#2012-11-06| 665.16
#2012-11-07| 652.99
#2012-11-08| 654.58
#2012-11-09| 648.69
#2012-11-12| 649.78
#2012-11-13| 657.81
#2012-11-14| 655.68
#2012-11-15| 648.54
#2012-11-16| 638.46
#2012-11-19| 659.46
#2012-11-20| 664.42
#2012-11-21| 664.21
#2012-11-22| .
#2012-11-23| 674.62
#2012-11-26| 670.74
#2012-11-27| 674.18
#2012-11-28| 674.77
#2012-11-29| 685.82
#2012-11-30| 686.51
#2012-12-03| 689.64
#2012-12-04| 693.99
#2012-12-05| 695.17
#2012-12-06| 698.36
#2012-12-07| 697.41
#2012-12-10| 697.78
#2012-12-11| 699.14
#2012-12-12| 704.01
#2012-12-13| 704.89
#2012-12-14| 698.42
#2012-12-17| 701.39
#2012-12-18| 705.29
#2012-12-19| 717.41
#2012-12-20| 719.75
#2012-12-21| 707.68
#2012-12-24| 708.39
#2012-12-25| 708.39
#2012-12-26| 708.48
#2012-12-27| 706.93
#2012-12-28| 700.64
#2012-12-31| 703.59
#2013-01-01| 703.59
#2013-01-02| 723.64
#2013-01-03| 721.36
#2013-01-04| 721.87
#2013-01-07| 722.47
#2013-01-08| 716.38
#2013-01-09| 717.60
#2013-01-10| 720.68
#2013-01-11| 727.96
#2013-01-14| 724.96
#2013-01-15| 722.87
#2013-01-16| 714.44
#2013-01-17| 718.51
#2013-01-18| 712.64
#2013-01-21| 716.39
#2013-01-22| 714.13
#2013-01-23| 708.90
#2013-01-24| 715.91
#2013-01-25| 719.14
#2013-01-28| 717.81
#2013-01-29| 721.64
#2013-01-30| 727.86
#2013-01-31| 723.59
#2013-02-01| 722.59
#2013-02-04| 703.78
#2013-02-05| 702.10
#2013-02-06| 701.62
#2013-02-07| 697.28
#2013-02-08| 711.83
#2013-02-11| 709.18
#2013-02-12| 713.61
#2013-02-13| 711.67
#2013-02-14| 708.45
#2013-02-15| 708.50
#2013-02-18| 707.52
#2013-02-19| 719.91
#2013-02-20| 707.63
#2013-02-21| 700.94
#2013-02-22| 705.25
#2013-02-25| 698.88
#2013-02-26| 685.89
#2013-02-27| 698.01
#2013-02-28| 708.22
#2013-03-01| 706.67
#2013-03-04| 707.54
#2013-03-05| 724.69
#2013-03-06| 723.90
#2013-03-07| 713.83
#2013-03-08| 713.37
#2013-03-11| 712.81
#2013-03-12| 713.46
#2013-03-13| 736.75
#2013-03-14| 753.97
#2013-03-15| 754.59
#2013-03-18| 743.71
#2013-03-19| 739.43
#2013-03-20| 741.46
#2013-03-21| 732.89
#2013-03-22| 740.77
#2013-03-25| 727.25
#2013-03-26| 734.79
#2013-03-27| 722.99
#2013-03-28| 731.62
#2013-03-29| 731.62
#2013-04-01| 733.94
#2013-04-02| 740.70
#2013-04-03| 732.94
#2013-04-04| 721.35
#2013-04-05| 718.49
#2013-04-08| 715.02
#2013-04-09| 718.68
#2013-04-10| 739.00
#2013-04-11| 747.53
#2013-04-12| 739.86
#2013-04-15| 734.44
#2013-04-16| 728.55
#2013-04-17| 714.42
#2013-04-18| 718.75
#2013-04-19| 720.66
#2013-04-22| 720.03
#2013-04-23| 750.66
#2013-04-24| 757.64
#2013-04-25| 770.34
#2013-04-26| 778.40
#2013-04-29| 775.69
#2013-04-30| 774.33
#2013-05-01| 777.66
#2013-05-02| 782.10
#2013-05-03| 801.01
#2013-05-06| 799.08
#2013-05-07| 796.72
#2013-05-08| 812.06
#2013-05-09| 813.72
#2013-05-10| 804.60
#2013-05-13| 801.38
#2013-05-14| 802.14
#2013-05-15| 809.88
#2013-05-16| 820.92
#2013-05-17| 818.81
#2013-05-20| 814.97
#2013-05-21| 818.04
#2013-05-22| 815.69
#2013-05-23| 793.29
#2013-05-24| 790.97
#2013-05-27| 789.01
#2013-05-28| 796.02
#2013-05-29| 785.84
#2013-05-30| 799.29
#2013-05-31| 780.14
#2013-06-03| 779.12
#2013-06-04| 785.27
#2013-06-05| 768.70
#2013-06-06| 761.89
#2013-06-07| 785.40
#2013-06-10| 778.48
#2013-06-11| 761.82
#2013-06-12| 765.95
#2013-06-13| 768.56
#2013-06-14| 770.39
#2013-06-17| 777.36
#2013-06-18| 782.80
#2013-06-19| 776.76
#2013-06-20| 747.65
#2013-06-21| 738.21
#2013-06-24| 724.94
#2013-06-25| 736.41
#2013-06-26| 748.71
#2013-06-27| 751.79
#2013-06-28| 748.65
#2013-07-01| 767.45
#2013-07-02| 762.88
#2013-07-03| 762.87
#2013-07-04| 774.68
#2013-07-05| 758.84
#2013-07-08| 774.52
#2013-07-09| 775.10
#2013-07-10| 782.00
#2013-07-11| 790.87
#2013-07-12| 794.19
#2013-07-15| 800.17
#2013-07-16| 797.55
#2013-07-17| 802.68
#2013-07-18| 814.32
#2013-07-19| 816.79
#2013-07-22| 819.92
#2013-07-23| 813.99
#2013-07-24| 819.25
#2013-07-25| 815.63
#2013-07-26| 810.96
#2013-07-29| 814.83
#2013-07-30| 817.30
#2013-07-31| 813.36
#2013-08-01| 824.01
#2013-08-02| 830.51
#2013-08-05| 834.35
#2013-08-06| 837.49
#2013-08-07| 842.44
#2013-08-08| 850.18
#2013-08-09| 844.61
#2013-08-12| 851.75
#2013-08-13| 845.91
#2013-08-14| 854.00
#2013-08-15| 838.66
#2013-08-16| 846.15
#2013-08-19| 844.85
#2013-08-20| 832.67
#2013-08-21| 825.52
#2013-08-22| 822.62
#2013-08-23| 830.85
#2013-08-26| 830.05
#2013-08-27| 812.77
#2013-08-28| 802.75
#2013-08-29| 806.64
#2013-08-30| 790.82
#2013-09-02| 813.85
#2013-09-03| 804.90
#2013-09-04| 808.35
#2013-09-05| 816.98
#2013-09-06| 816.77
#2013-09-09| 831.09
#2013-09-10| 850.88
#2013-09-11| 855.13
#2013-09-12| 852.86
#2013-09-13| 857.49
#2013-09-16| 874.93
#2013-09-17| 864.27
#2013-09-18| 866.59
#2013-09-19| 884.60
#2013-09-20| 873.46
#2013-09-23| 869.79
#2013-09-24| 870.17
#2013-09-25| 877.30
#2013-09-26| 872.48
#2013-09-27| 871.34
#2013-09-30| 866.92
#2013-10-01| 879.50
#2013-10-02| 877.63
#2013-10-03| 876.91
#2013-10-04| 874.58
#2013-10-07| 874.62
#2013-10-08| 860.26
#2013-10-09| 844.03
#2013-10-10| 870.89
#2013-10-11| 873.78
#2013-10-14| 882.53
#2013-10-15| 888.38
#2013-10-16| 894.26
#2013-10-17| 910.84
#2013-10-18| 931.19
#2013-10-21| 927.44
#2013-10-22| 935.49
#2013-10-23| 940.18
#2013-10-24| 945.19
#2013-10-25| 941.27
#2013-10-28| 935.10
#2013-10-29| 941.27
#2013-10-30| 940.05
#2013-10-31| 940.85
#2013-11-01| 933.34
#2013-11-04| 938.77
#2013-11-05| 927.75
#2013-11-06| 928.99
#2013-11-07| 920.50
#2013-11-08| 920.40
#2013-11-11| 915.53
#2013-11-12| 911.19
#2013-11-13| 902.82
#2013-11-14| 917.68
#2013-11-15| 919.12
#2013-11-18| 922.61
#2013-11-19| 917.15
#2013-11-20| 920.41
#2013-11-21| 923.91
#2013-11-22| 924.63
#2013-11-25| 927.37
#2013-11-26| 924.25
#2013-11-27| 939.71
#2013-11-28| 947.20
#2013-11-29| 949.58
#2013-12-02| 936.71
#2013-12-03| 918.11
#2013-12-04| 914.72
#2013-12-05| 908.06
#2013-12-06| 915.15
#2013-12-09| 921.50
#2013-12-10| 929.39
#2013-12-11| 921.48
#2013-12-12| 906.57
#2013-12-13| 906.43
#2013-12-16| 917.02
#2013-12-17| 909.57
#2013-12-18| 920.26
#2013-12-19| 940.64
#2013-12-20| 949.44
#2013-12-23| 960.88
#2013-12-24| 964.19
#2013-12-25| 964.19
#2013-12-26| 967.17
#2013-12-27| 976.06
#2013-12-30| 977.07
#2013-12-31| 980.75
#2014-01-01| 980.75
#2014-01-02| 970.96
#2014-01-03| 970.11
#2014-01-06| 972.59
#2014-01-07| 982.05
#2014-01-08| 989.45
#2014-01-09| 987.76
#2014-01-10|1000.00
#2014-01-13| 995.14
#2014-01-14| 996.10
#2014-01-15|1000.61
#2014-01-16| 987.92
#2014-01-17|1004.26
#2014-01-20| 997.66
#2014-01-21| 996.09
#2014-01-22|1001.12
#2014-01-23| 991.09
#2014-01-24| 961.27
#2014-01-27| 949.37
#2014-01-28| 968.29
#2014-01-29| 952.77
#2014-01-30| 950.20
#2014-01-31| 936.65
#2014-02-03| 918.78
#2014-02-04| 929.98
#2014-02-05| 930.85
#2014-02-06| 952.38
#2014-02-07| 961.29
#2014-02-10| 964.87
#2014-02-11| 983.23
#2014-02-12| 998.23
#2014-02-13| 998.68
#2014-02-14|1005.92
#2014-02-17|1014.20
#2014-02-18|1015.65
#2014-02-19|1017.30
#2014-02-20|1018.32
#2014-02-21|1018.29
#2014-02-24|1026.10
#2014-02-25|1032.23
#2014-02-26|1023.99
#2014-02-27|1019.75
#2014-02-28|1037.30
#2014-03-03|1017.86
#2014-03-04|1031.64
#2014-03-05|1032.56
#2014-03-06|1046.07
#2014-03-07|1043.08
#2014-03-10|1031.97
#2014-03-11|1035.38
#2014-03-12|1039.95
#2014-03-13|1032.65
#2014-03-14|1013.33
#2014-03-17|1026.06
#2014-03-18|1024.07
#2014-03-19|1000.83
#2014-03-20| 995.22
#2014-03-21| 986.06
#2014-03-24| 975.66
#2014-03-25| 988.11
#2014-03-26|1004.50
#2014-03-27|1001.93
#2014-03-28| 980.98
#2014-03-31| 981.22
#2014-04-01|1002.44
#2014-04-02|1006.71
#2014-04-03|1001.01
#2014-04-04|1020.19
#2014-04-07|1007.73
#2014-04-08|1001.30
#2014-04-09|1012.55
#2014-04-10|1012.94
#2014-04-11|1000.49
#2014-04-14|1001.66
#2014-04-15| 985.68
#2014-04-16| 999.07
#2014-04-17|1019.48
#2014-04-18|1018.18
#2014-04-21|1019.15
#2014-04-22|1027.84
#2014-04-23|1025.42
#2014-04-24|1030.13
#2014-04-25|1029.20
#2014-04-28|1025.77
#2014-04-29|1044.57
#2014-04-30|1051.21
#2014-05-01|1055.26
#2014-05-02|1056.47
#2014-05-05|1056.15
#2014-05-06|1070.27
#2014-05-07|1070.24
#2014-05-08|1077.31
#2014-05-09|1061.84
#2014-05-12|1076.42
#2014-05-13|1080.04
#2014-05-14|1076.27
#2014-05-15|1058.98
#2014-05-16|1062.47
#2014-05-19|1059.62
#2014-05-20|1058.49
#2014-05-21|1067.53
#2014-05-22|1066.48
#2014-05-23|1061.82
#2014-05-26|1062.11
#2014-05-27|1070.83
#2014-05-28|1070.10
#2014-05-29|1068.47
#2014-05-30|1069.09
#2014-06-02|1071.89
#2014-06-03|1060.06
#2014-06-04|1063.15
#2014-06-05|1072.71
#2014-06-06|1085.19
#2014-06-09|1083.56
#2014-06-10|1074.64
#2014-06-11|1074.81
#2014-06-12|1076.39
#2014-06-13|1067.10
#2014-06-16|1063.05
#2014-06-17|1063.41
#2014-06-18|1062.48
#2014-06-19|1069.92
#2014-06-20|1064.35
#2014-06-23|1060.13
#2014-06-24|1050.22
#2014-06-25|1045.78
#2014-06-26|1051.11
#2014-06-27|1061.28
#2014-06-30|1067.92
#2014-07-01|1083.34
#2014-07-02|1087.36
#2014-07-03|1096.39
#2014-07-04|1095.33
#2014-07-07|1090.28
#2014-07-08|1085.64
#2014-07-09|1074.70
#2014-07-10|1064.07
#2014-07-11|1070.48
#2014-07-14|1080.92
#2014-07-15|1077.91
#2014-07-16|1094.21
#2014-07-17|1083.53
#2014-07-18|1077.80
#2014-07-21|1072.88
#2014-07-22|1083.32
#2014-07-23|1085.30
#2014-07-24|1086.59
#2014-07-25|1086.55
#2014-07-28|1086.29
#2014-07-29|1081.57
#2014-07-30|1069.88
#2014-07-31|1060.09
#2014-08-01|1042.87
#2014-08-04|1044.62
#2014-08-05|1045.29
#2014-08-06|1033.43
#2014-08-07|1038.94
#2014-08-08|1031.05
#2014-08-11|1036.22
#2014-08-12|1045.44
#2014-08-13|1051.23
#2014-08-14|1054.54
#2014-08-15|1053.78
#2014-08-18|1059.11
#2014-08-19|1059.25
#2014-08-20|1059.62
#2014-08-21|1067.81
#2014-08-22|1066.92
#2014-08-25|1067.69
#2014-08-26|1071.24
#2014-08-27|1075.66
#2014-08-28|1069.19
#2014-08-29|1079.28
#2014-09-01|1078.68
#2014-09-02|1078.60
#2014-09-03|1076.63
#2014-09-04|1082.01
#2014-09-05|1073.16
#2014-09-08|1050.93
#2014-09-09|1042.56
#2014-09-10|1046.39
#2014-09-11|1051.83
#2014-09-12|1050.75
#2014-09-15|1046.72
#2014-09-16|1040.50
#2014-09-17|1049.05
#2014-09-18|1065.60
#2014-09-19|1062.50
#2014-09-22|1063.00
#2014-09-23|1053.19
#2014-09-24|1055.36
#2014-09-25|1053.35
#2014-09-26|1053.22
#2014-09-29|1051.51
#2014-09-30|1031.83
#2014-10-01|1019.21
#2014-10-02|1000.26
#2014-10-03|1005.84
#2014-10-06|1013.18
#2014-10-07|1009.18
#2014-10-08|1016.01
#2014-10-09|1008.01
#2014-10-10| 983.11
#2014-10-13| 990.36
#2014-10-14| 987.27
#2014-10-15| 961.90
#2014-10-16| 956.63
#2014-10-17| 984.67
#2014-10-20| 981.58
#2014-10-21| 997.60
#2014-10-22|1001.82
#2014-10-23|1001.84
#2014-10-24|1005.06
#2014-10-27|1006.40
#2014-10-28|1020.90
#2014-10-29|1028.28
#2014-10-30|1029.80
#2014-10-31|1037.98
#2014-11-03|1029.32
#2014-11-04|1036.54
#2014-11-05|1044.49
#2014-11-06|1034.58
#2014-11-07|1025.29
#2014-11-10|1034.35
#2014-11-11|1041.45
#2014-11-12|1033.83
#2014-11-13|1031.11
#2014-11-14|1032.31
#2014-11-17|1037.99
#2014-11-18|1044.83
#2014-11-19|1049.79
#2014-11-20|1052.67
#2014-11-21|1054.51
#2014-11-24|1052.26
#2014-11-25|1053.06
#2014-11-26|1060.04
#2014-11-27|1064.71
#2014-11-28|1065.05
#2014-12-01|1057.25
#2014-12-02|1060.98
#2014-12-03|1062.29
#2014-12-04|1056.63
#2014-12-05|1062.46
#2014-12-08|1057.36
#2014-12-09|1038.49
#2014-12-10|1041.69
#2014-12-11|1039.10
#2014-12-12|1008.70
#2014-12-15| 984.24
#2014-12-16|1012.14
#2014-12-17|1004.28
#2014-12-18|1032.99
#2014-12-19|1045.20
#2014-12-22|1050.61
#2014-12-23|1046.58
#2014-12-24|1046.24
#2014-12-25|1046.24
#2014-12-26|1047.04
#2014-12-29|1045.95
#2014-12-30|1032.90
#2014-12-31|1036.98
#2015-01-01|1036.98
#2015-01-02|1020.80
#2015-01-05| 991.00
#2015-01-06| 972.41
#2015-01-07| 976.99
#2015-01-08|1003.60
#2015-01-09|1002.78
#2015-01-12|1001.79
#2015-01-13|1016.31
#2015-01-14|1000.96
#2015-01-15|1024.54
#2015-01-16|1020.48
#2015-01-19|1032.06
#2015-01-20|1044.36
#2015-01-21|1058.10
#2015-01-22|1068.39
#2015-01-23|1076.41
#2015-01-26|1078.74
#2015-01-27|1084.80
#2015-01-28|1092.74
#2015-01-29|1087.03
#2015-01-30|1071.17
#2015-02-02|1070.63
#2015-02-03|1090.04
#2015-02-04|1092.72
#2015-02-05|1092.88
#2015-02-06|1097.76
#2015-02-09|1084.91
#2015-02-10|1099.20
#2015-02-11|1094.78
#2015-02-12|1107.35
#2015-02-13|1105.38
#2015-02-16|1103.67
#2015-02-17|1106.30
#2015-02-18|1118.48
#2015-02-19|1120.33
#2015-02-20|1117.66
#2015-02-23|1131.58
#2015-02-24|1132.66
#2015-02-25|1136.29
#2015-02-26|1131.43
#2015-02-27|1135.49
#2015-03-02|1125.63
#2015-03-03|1119.53
#2015-03-04|1110.99
#2015-03-05|1141.51
#2015-03-06|1131.24
#2015-03-09|1134.18
#2015-03-10|1110.68
#2015-03-11|1106.14
#2015-03-12|1115.29
#2015-03-13|1103.40
#2015-03-16|1121.34
#2015-03-17|1114.03
#2015-03-18|1130.10
#2015-03-19|1140.74
#2015-03-20|1159.86
#2015-03-23|1156.79
#2015-03-24|1158.78
#2015-03-25|1155.19
#2015-03-26|1127.16
#2015-03-27|1124.55
#2015-03-30|1126.32
#2015-03-31|1113.09
#2015-04-01|1118.18
#2015-04-02|1124.43
#2015-04-03|1130.77
#2015-04-06|1135.62
#2015-04-07|1140.21
#2015-04-08|1141.42
#2015-04-09|1135.30
#2015-04-10|1140.10
#2015-04-13|1133.12
#2015-04-14|1138.27
#2015-04-15|1135.33
#2015-04-16|1138.45
#2015-04-17|1125.26
#2015-04-20|1128.22
#2015-04-21|1127.00
#2015-04-22|1130.69
#2015-04-23|1127.58
#2015-04-24|1132.57
#2015-04-27|1148.50
#2015-04-28|1138.43
#2015-04-29|1141.11
#2015-04-30|1143.57
#2015-05-01|1120.94
#2015-05-04|1116.47
#2015-05-05|1111.82
#2015-05-06|1115.48
#2015-05-07|1120.42
#2015-05-08|1170.20
#2015-05-11|1176.42
#2015-05-12|1159.31
#2015-05-13|1165.69
#2015-05-14|1180.09
#2015-05-15|1187.87
#2015-05-18|1178.80
#2015-05-19|1184.95
#2015-05-20|1181.11
#2015-05-21|1194.37
#2015-05-22|1180.39
#2015-05-25|1177.45
#2015-05-26|1155.11
#2015-05-27|1157.99
#2015-05-28|1151.25
#2015-05-29|1139.49
#2015-06-01|1128.21
#2015-06-02|1129.96
#2015-06-03|1139.06
#2015-06-04|1137.71
#2015-06-05|1117.31
#2015-06-08|1110.97
#2015-06-09|1104.99
#2015-06-10|1139.70
#2015-06-11|1147.87
#2015-06-12|1142.64
#2015-06-15|1122.54
#2015-06-16|1126.67
#2015-06-17|1124.21
#2015-06-18|1144.74
#2015-06-19|1142.98
#2015-06-22|1161.62
#2015-06-23|1156.12
#2015-06-24|1151.47
#2015-06-25|1149.26
#2015-06-26|1141.47
#2015-06-29|1117.99
#2015-06-30|1105.21
#2015-07-01|1119.81
#2015-07-02|1114.88
#2015-07-03|1111.78
#2015-07-06|1097.72
#2015-07-07|1065.67
#2015-07-08|1076.32
#2015-07-09|1107.36
#2015-07-10|1142.24
#2015-07-13|1160.58
#2015-07-14|1160.34
#2015-07-15|1167.30
#2015-07-16|1176.27
#2015-07-17|1180.92
#2015-07-20|1172.55
#2015-07-21|1164.50
#2015-07-22|1154.33
#2015-07-23|1143.96
#2015-07-24|1125.27
#2015-07-27|1115.06
#2015-07-28|1131.24
#2015-07-29|1137.47
#2015-07-30|1140.97
#2015-07-31|1139.29
#2015-08-03|1137.34
#2015-08-04|1146.46
#2015-08-05|1159.70
#2015-08-06|1162.92
#2015-08-07|1149.75
#2015-08-10|1153.04
#2015-08-11|1167.31
#2015-08-12|1148.41
#2015-08-13|1152.55
#2015-08-14|1148.63
#2015-08-17|1145.47
#2015-08-18|1145.14
#2015-08-19|1132.76
#2015-08-20|1123.53
#2015-08-21|1089.93
#2015-08-24|1047.47
#2015-08-25|1088.76
#2015-08-26|1062.56
#2015-08-27|1072.96
#2015-08-28|1070.26
#2015-08-31|1072.10
#2015-09-01|1033.71
#2015-09-02|1035.26
#2015-09-03|1044.90
#2015-09-04|1013.93
#2015-09-07|1028.78
#2015-09-08|1059.34
#2015-09-09|1080.54
#2015-09-10|1076.18
#2015-09-11|1064.49
#2015-09-14|1057.12
#2015-09-15|1072.90
#2015-09-16|1087.40
#2015-09-17|1078.91
#2015-09-18|1061.05
#2015-09-21|1059.32
#2015-09-22|1021.80
#2015-09-23|1026.01
#2015-09-24|1013.64
#2015-09-25|1037.51
#2015-09-28|1011.85
#2015-09-29| 989.68
#2015-09-30|1028.97
#2015-10-01|1029.02
#2015-10-02|1050.18
#2015-10-05|1083.15
#2015-10-06|1084.32
#2015-10-07|1107.83
#2015-10-08|1108.12
#2015-10-09|1109.68
#2015-10-12|1109.39
#2015-10-13|1085.71
#2015-10-14|1083.16
#2015-10-15|1100.73
#2015-10-16|1114.73
#2015-10-19|1117.49
#2015-10-20|1112.53
#2015-10-21|1111.15
#2015-10-22|1116.09
#2015-10-23|1130.91
#2015-10-26|1128.75
#2015-10-27|1120.31
#2015-10-28|1133.87
#2015-10-29|1131.30
#2015-10-30|1139.87
#2015-11-02|1141.47
#2015-11-03|1146.97
#2015-11-04|1152.00
#2015-11-05|1130.27
#2015-11-06|1120.02
#2015-11-09|1119.89
#2015-11-10|1099.76
#2015-11-11|1121.20
#2015-11-12|1105.58
#2015-11-13|1090.45
#2015-11-16|1095.09
#2015-11-17|1122.64
#2015-11-18|1116.05
#2015-11-19|1135.00
#2015-11-20|1140.17
#2015-11-23|1124.78
#2015-11-24|1114.76
#2015-11-25|1134.76
#2015-11-26|1143.70
#2015-11-27|1139.59
#2015-11-30|1136.47
#2015-12-01|1147.37
#2015-12-02|1134.48
#2015-12-03|1113.98
#2015-12-04|1118.50
#2015-12-07|1124.91
#2015-12-08|1106.82
#2015-12-09|1118.42
#2015-12-10|1097.40
#2015-12-11|1078.06
#2015-12-14|1055.13
#2015-12-15|1079.89
#2015-12-16|1082.62
#2015-12-17|1083.81
#2015-12-18|1077.36
#2015-12-21|1076.18
#2015-12-22|1080.76
#2015-12-23|1105.68
#2015-12-24|1113.89
#2015-12-25|1113.89
#2015-12-28|1110.91
#2015-12-29|1113.81
#2015-12-30|1109.08
#2015-12-31|1093.17
#2016-01-01|1093.17
#2016-01-04|1046.10
#2016-01-05|1049.59
#2016-01-06|1026.59
#2016-01-07| 995.62
#2016-01-08| 987.84
#2016-01-11| 981.04
#2016-01-12| 979.52
#2016-01-13| 991.85
#2016-01-14| 977.18
#2016-01-15| 949.84
#2016-01-18| 948.90
#2016-01-19| 964.69
#2016-01-20| 922.81
#2016-01-21| 929.73
#2016-01-22| 953.44
#2016-01-25| 937.35
#2016-01-26| 947.09
#2016-01-27| 954.85
#2016-01-28| 953.15
#2016-01-29| 971.18
#2016-02-01| 968.75
#2016-02-02| 916.68
#2016-02-03| 920.47
#2016-02-04| 930.94
#2016-02-05| 904.81
#2016-02-08| 861.41
#2016-02-09| 852.20
#2016-02-10| 879.61
#2016-02-11| 831.74
#2016-02-12| 871.48
#2016-02-15| 893.31
#2016-02-16| 882.40
#2016-02-17| 923.54
#2016-02-18| 921.26
#2016-02-19| 906.45
#2016-02-22| 908.82
#2016-02-23| 884.63
#2016-02-24| 853.68
#2016-02-25| 879.12
#2016-02-26| 887.02
#2016-02-29| 893.26
#2016-03-01| 922.06
#2016-03-02| 940.59
#2016-03-03| 953.16
#2016-03-04| 964.66
#2016-03-07| 963.36
#2016-03-08| 958.62
#2016-03-09| 969.87
#2016-03-10| 958.42
#2016-03-11| 995.21
#2016-03-14| 985.72
#2016-03-15| 956.86
#2016-03-16| 968.21
#2016-03-17|1005.32
#2016-03-18|1014.65
#2016-03-21|1000.76
#2016-03-22| 985.10
#2016-03-23| 973.25
#2016-03-24| 950.82
#2016-03-25| 950.82
#2016-03-28| 958.38
#2016-03-29| 966.80
#2016-03-30| 989.18
#2016-03-31| 982.58
#2016-04-01| 956.43
#2016-04-04| 963.54
#2016-04-05| 938.04
#2016-04-06| 949.92
#2016-04-07| 934.34
#2016-04-08| 950.09
#2016-04-11| 962.99
#2016-04-12| 974.84
#2016-04-13|1004.86
#2016-04-14| 999.93
#2016-04-15| 987.95
#2016-04-18| 991.65
#2016-04-19|1014.91
#2016-04-20|1020.72
#2016-04-21|1017.70
#2016-04-22|1013.85
#2016-04-25|1008.66
#2016-04-26|1012.79
#2016-04-27|1000.26
#2016-04-28| 999.36
#2016-04-29| 990.18
#2016-05-02| 991.81
#2016-05-03| 974.25
#2016-05-04| 964.57
#2016-05-05| 963.55
#2016-05-06| 956.71
#2016-05-09| 956.39
#2016-05-10| 963.68
#2016-05-11| 960.19
#2016-05-12| 946.18
#2016-05-13| 937.48
#2016-05-16| 943.46
#2016-05-17| 953.24
#2016-05-18| 980.27
#2016-05-19| 965.73
#2016-05-20| 981.86
#2016-05-23| 972.55
#2016-05-24|1022.73
#2016-05-25|1037.20
#2016-05-26|1028.93
#2016-05-27|1029.93
#2016-05-30|1030.39
#2016-05-31|1020.45
#2016-06-01| 997.26
#2016-06-02| 997.51
#2016-06-03| 993.52
#2016-06-06|1000.34
#2016-06-07| 997.54
#2016-06-08| 996.91
#2016-06-09| 977.80
#2016-06-10| 936.03
#2016-06-13| 915.82
#2016-06-14| 885.30
#2016-06-15| 894.33
#2016-06-16| 877.13
#2016-06-17| 911.87
#2016-06-20| 983.36
#2016-06-21| 997.50
#2016-06-22|1015.51
#2016-06-23|1038.99
#2016-06-24| 847.35
#2016-06-27| 748.66
#2016-06-28| 801.93
#2016-06-29| 856.06
#2016-06-30| 857.40
#2016-07-01| 865.25
#2016-07-04| 847.41
#2016-07-05| 798.73
#2016-07-06| 759.08
#2016-07-07| 776.57
#2016-07-08| 795.78
#2016-07-11| 813.32
#2016-07-12| 847.86
#2016-07-13| 848.76
#2016-07-14| 865.20
#2016-07-15| 849.99
#2016-07-18| 863.83
#2016-07-19| 851.98
#2016-07-20| 869.92
#2016-07-21| 866.93
#2016-07-22| 857.89
#2016-07-25| 869.27
#2016-07-26| 865.73
#2016-07-27| 878.39
#2016-07-28| 865.13
#2016-07-29| 891.69
#2016-08-01| 884.52
#2016-08-02| 892.69
#2016-08-03| 889.19
#2016-08-04| 902.52
#2016-08-05| 913.42
#2016-08-08| 920.82
#2016-08-09| 915.68
#2016-08-10| 930.27
#2016-08-11| 926.26
#2016-08-12| 924.88
#2016-08-15| 927.22
#2016-08-16| 920.38
#2016-08-17| 911.84
#2016-08-18| 924.77
#2016-08-19| 910.06
#2016-08-22| 915.78
#2016-08-23| 930.20
#2016-08-24| 924.49
#2016-08-25| 914.22
#2016-08-26| 913.62
#2016-08-29| 904.70
#2016-08-30| 910.64
#2016-08-31| 915.01
#2016-09-01| 929.85
#2016-09-02| 955.05
#2016-09-05| 950.34
#2016-09-06| 955.53
#2016-09-07| 952.32
#2016-09-08| 954.74
#2016-09-09| 944.93
#2016-09-12| 929.74
#2016-09-13| 906.30
#2016-09-14| 911.46
#2016-09-15| 925.64
#2016-09-16| 910.72
#2016-09-19| 925.71
#2016-09-20| 919.77
#2016-09-21| 937.14
#2016-09-22| 956.81
#2016-09-23| 942.28
#2016-09-26| 922.54
#2016-09-27| 915.44
#2016-09-28| 927.13
#2016-09-29| 931.55
#2016-09-30| 922.73
#2016-10-03| 923.01
#2016-10-04| 927.51
#2016-10-05| 932.35
#2016-10-06| 921.53
#2016-10-07| 912.36
#2016-10-10| 903.38
#2016-10-11| 883.56
#2016-10-12| 887.74
#2016-10-13| 861.55
#2016-10-14| 865.50
#2016-10-17| 848.17
#2016-10-18| 867.45
#2016-10-19| 868.42
#2016-10-20| 870.44
#2016-10-21| 864.25
#2016-10-24| 870.96
#2016-10-25| 867.36
#2016-10-26| 871.16
#2016-10-27| 867.56
#2016-10-28| 858.57
#2016-10-31| 853.66
#2016-11-01| 854.91
#2016-11-02| 851.46
#2016-11-03| 868.09
#2016-11-04| 849.94
#2016-11-07| 859.71
#2016-11-08| 865.67
#2016-11-09| 899.92
#2016-11-10| 933.00
#2016-11-11| 921.70
#2016-11-14| 924.64
#2016-11-15| 921.60
#2016-11-16| 917.38
#2016-11-17| 921.59
#2016-11-18| 909.52
#2016-11-21| 914.85
#2016-11-22| 930.61
#2016-11-23| 925.72
#2016-11-24| 938.48
#2016-11-25| 932.84
#2016-11-28| 924.83
#2016-11-29| 933.82
#2016-11-30| 928.90
#2016-12-01| 943.07
#2016-12-02| 940.92
#2016-12-05| 954.61
#2016-12-06| 960.66
#2016-12-07| 985.10
#2016-12-08| 978.38
#2016-12-09| 971.56
#2016-12-12| 959.80
#2016-12-13| 966.98
#2016-12-14| 965.57
#2016-12-15| 953.66
#2016-12-16| 955.99
#2016-12-19| 943.78
#2016-12-20| 952.31
#2016-12-21| 954.47
#2016-12-22| 954.64
#2016-12-23| 951.92
#2016-12-26| 951.92
#2016-12-27| 952.00
#2016-12-28| 953.11
#2016-12-29| 958.32
#2016-12-30| 973.75
#2017-01-02| 973.75
#2017-01-03| 971.89
#2017-01-04| 979.95
#2017-01-05| 973.16
#2017-01-06| 969.81
#2017-01-09| 951.57
#2017-01-10| 948.28
#2017-01-11| 937.63
#2017-01-12| 948.72
#2017-01-13| 956.74
#2017-01-16| 933.98
#2017-01-17| 954.73
#2017-01-18| 946.48
#2017-01-19| 940.93
#2017-01-20| 938.17
#2017-01-23| 947.58
#2017-01-24| 955.02
#2017-01-25| 975.62
#2017-01-26| 978.61
#2017-01-27| 975.19
#2017-01-30| 958.75
#2017-01-31| 956.43
#2017-02-01| 970.26
#2017-02-02| 957.55
#2017-02-03| 978.35
#2017-02-06| 965.55
#2017-02-07| 969.78
#2017-02-08| 975.35
#2017-02-09| 988.48
#2017-02-10| 993.08
#2017-02-13| 996.28
#2017-02-14| 993.59
#2017-02-15| 999.60
#2017-02-16| 998.70
#2017-02-17| 985.05
#2017-02-20| 999.84
#2017-02-21| 995.87
#2017-02-22| 995.36
#2017-02-23|1005.10
#2017-02-24| 996.23
#2017-02-27| 990.61
#2017-02-28| 986.42
#2017-03-01| 992.18
#2017-03-02| 986.75
#2017-03-03| 993.56
#2017-03-06| 997.27
#2017-03-07| 987.01
#2017-03-08| 981.93
#2017-03-09| 997.08
#2017-03-10| 994.65
#2017-03-13|1005.69
#2017-03-14|1005.97
#2017-03-15|1014.07
#2017-03-16|1030.69
#2017-03-17|1029.99
#2017-03-20|1036.55
#2017-03-21|1044.97
#2017-03-22|1030.55
#2017-03-23|1033.13
#2017-03-24|1028.67
#2017-03-27|1026.92
#2017-03-28|1033.64
#2017-03-29|1017.57
#2017-03-30|1025.42
#2017-03-31|1022.17
#2017-04-03|1009.25
#2017-04-04|1013.64
#2017-04-05|1013.61
#2017-04-06|1014.30
#2017-04-07|1008.44
#2017-04-10|1012.93
#2017-04-11|1021.70
#2017-04-12|1022.13
#2017-04-13|1027.02
#2017-04-14|1027.02
#2017-04-17|1033.26
#2017-04-18|1024.72
#2017-04-19|1031.97
#2017-04-20|1040.98
#2017-04-21|1036.45
#2017-04-24|1066.84
#2017-04-25|1072.01
#2017-04-26|1081.33
#2017-04-27|1083.75
#2017-04-28|1080.88
#2017-05-01|1080.12
#2017-05-02|1092.02
#2017-05-03|1091.31
#2017-05-04|1102.19
#2017-05-05|1106.16
#2017-05-08|1101.08
#2017-05-09|1109.04
#2017-05-10|1116.96
#2017-05-11|1106.85
#2017-05-12|1110.60
#2017-05-15|1112.35
#2017-05-16|1112.14
#2017-05-17|1101.34
#2017-05-18|1105.78
#2017-05-19|1110.83
#2017-05-22|1104.75
#2017-05-23|1104.39
#2017-05-24|1104.73
#2017-05-25|1105.87
#2017-05-26|1090.23
#2017-05-29|1094.62
#2017-05-30|1094.41
#2017-05-31|1095.87
#2017-06-01|1105.67
#2017-06-02|1110.22
#2017-06-05|1109.72
#2017-06-06|1094.45
#2017-06-07|1104.11
#2017-06-08|1105.72
#2017-06-09|1107.11
#2017-06-12|1099.07
#2017-06-13|1106.53
#2017-06-14|1112.20
#2017-06-15|1105.34
#2017-06-16|1122.34
#2017-06-19|1123.76
#2017-06-20|1112.31
#2017-06-21|1106.62
#2017-06-22|1097.78
#2017-06-23|1107.51
#2017-06-26|1114.52
#2017-06-27|1109.76
#2017-06-28|1122.53
#2017-06-29|1123.87
#2017-06-30|1117.94
#2017-07-03|1127.52
#2017-07-04|1124.31
#2017-07-05|1124.27
#2017-07-06|1130.03
#2017-07-07|1126.02
#2017-07-10|1128.60
#2017-07-11|1107.41
#2017-07-12|1118.97
#2017-07-13|1132.03
#2017-07-14|1136.36
#2017-07-17|1136.78
#2017-07-18|1129.56
#2017-07-19|1141.58
#2017-07-20|1146.69
#2017-07-21|1147.59
#2017-07-24|1137.46
#2017-07-25|1151.94
#2017-07-26|1161.86
#2017-07-27|1169.90
#2017-07-28|1162.60
#2017-07-31|1182.10
#2017-08-01|1195.20
#2017-08-02|1196.25
#2017-08-03|1194.51
#2017-08-04|1186.00
#2017-08-07|1189.38
#2017-08-08|1187.45
#2017-08-09|1169.83
#2017-08-10|1159.64
#2017-08-11|1138.49
#2017-08-14|1152.75
#2017-08-15|1145.38
#2017-08-16|1155.04
#2017-08-17|1148.09
#2017-08-18|1140.58
#2017-08-21|1141.15
#2017-08-22|1140.88
#2017-08-23|1132.04
#2017-08-24|1142.76
#2017-08-25|1150.98
#2017-08-28|1155.50
#2017-08-29|1140.47
#2017-08-30|1137.55
#2017-08-31|1143.45
#2017-09-01|1153.69
#2017-09-04|1136.79
#2017-09-05|1134.27
#2017-09-06|1126.81
#2017-09-07|1128.99
#2017-09-08|1139.14
#2017-09-11|1152.05
#2017-09-12|1163.57
#2017-09-13|1153.29
#2017-09-14|1150.44
#2017-09-15|1157.36
#2017-09-18|1163.59
#2017-09-19|1162.90
#2017-09-20|1166.03
#2017-09-21|1166.93
#2017-09-22|1169.35
#2017-09-25|1151.54
#2017-09-26|1135.57
#2017-09-27|1149.16
#2017-09-28|1162.87
#2017-09-29|1168.11
#2017-10-02|1161.08
#2017-10-03|1149.21
#2017-10-04|1146.83
#2017-10-05|1139.80
#2017-10-06|1146.16
#2017-10-09|1153.27
#2017-10-10|1161.92
#2017-10-11|1159.05
#2017-10-12|1166.89
#2017-10-13|1179.91
#2017-10-16|1172.71
#2017-10-17|1160.40
#2017-10-18|1169.66
#2017-10-19|1173.14
#2017-10-20|1185.44
#2017-10-23|1185.84
#2017-10-24|1175.13
#2017-10-25|1176.42
#2017-10-26|1184.38
#2017-10-27|1175.45
#2017-10-30|1175.54
#2017-10-31|1185.97
#2017-11-01|1187.19
#2017-11-02|1177.89
#2017-11-03|1174.10
#2017-11-06|1172.79
#2017-11-07|1165.27
#2017-11-08|1157.69
#2017-11-09|1157.44
#2017-11-10|1167.95
#2017-11-13|1156.63
#2017-11-14|1160.25
#2017-11-15|1164.37
#2017-11-16|1175.89
#2017-11-17|1181.49
#2017-11-20|1183.66
#2017-11-21|1191.47
#2017-11-22|1185.28
#2017-11-23|1187.17
#2017-11-24|1194.21
#2017-11-27|1195.69
#2017-11-28|1195.41
#2017-11-29|1215.18
#2017-11-30|1214.40
#2017-12-01|1191.09
#2017-12-04|1196.09
#2017-12-05|1185.25
#2017-12-06|1177.03
#2017-12-07|1172.29
#2017-12-08|1185.13
#2017-12-11|1186.01
#2017-12-12|1182.22
#2017-12-13|1186.35
#2017-12-14|1194.16
#2017-12-15|1190.60
#2017-12-18|1216.64
#2017-12-19|1212.16
#2017-12-20|1211.26
#2017-12-21|1215.66
#2017-12-22|1218.28
#2017-12-25|1218.28
#2017-12-26|1218.23
#2017-12-27|1226.07
#2017-12-28|1229.11
#2017-12-29|1254.02
#2018-01-01|1254.02
#2018-01-02|1244.13
#2018-01-03|1235.51
#2018-01-04|1245.52
#2018-01-05|1251.99
#2018-01-08|1248.06
#2018-01-09|1251.26
#2018-01-10|1272.99
#2018-01-11|1273.17
#2018-01-12|1292.06
#2018-01-15|1297.68
#2018-01-16|1297.20
#2018-01-17|1308.92
#2018-01-18|1318.29
#2018-01-19|1317.22
#2018-01-22|1316.82
#2018-01-23|1314.32
#2018-01-24|1330.03
#2018-01-25|1331.85
#2018-01-26|1324.57
#2018-01-29|1316.97
#2018-01-30|1305.40
#2018-01-31|1309.71
#2018-02-01|1311.55
#2018-02-02|1296.09
#2018-02-05|1263.44
#2018-02-06|1209.17
#2018-02-07|1241.95
#2018-02-08|1230.42
#2018-02-09|1201.58
#2018-02-12|1219.75
#2018-02-13|1225.44
#2018-02-14|1239.86
#2018-02-15|1256.07
#2018-02-16|1263.63
#2018-02-19|1253.27
#2018-02-20|1265.91
#2018-02-21|1272.23
#2018-02-22|1269.29
#2018-02-23|1269.90
#2018-02-26|1270.70
#2018-02-27|1269.27
#2018-02-28|1253.43
#2018-03-01|1245.18
#2018-03-02|1224.01
#2018-03-05|1239.32
#2018-03-06|1248.79
#2018-03-07|1262.58
#2018-03-08|1266.65
#2018-03-09|1279.34
#2018-03-12|1285.18
#2018-03-13|1274.79
#2018-03-14|1292.97
#2018-03-15|1309.96
#2018-03-16|1292.86
#2018-03-19|1286.34
#2018-03-20|1298.28
#2018-03-21|1298.52
#2018-03-22|1281.61
#2018-03-23|1265.38
#2018-03-26|1266.25
#2018-03-27|1272.18
#2018-03-28|1268.82
#2018-03-29|1255.67
#2018-03-30|1255.67
#2018-04-02|1257.91
#2018-04-03|1249.20
#2018-04-04|1252.93
#2018-04-05|1264.75
#2018-04-06|1271.32
#2018-04-09|1281.94
#2018-04-10|1298.63
#2018-04-11|1303.43
#2018-04-12|1314.33
#2018-04-13|1322.56
#2018-04-16|1317.20
#2018-04-17|1326.48
#2018-04-18|1335.02
#2018-04-19|1337.49
#2018-04-20|1325.51
#2018-04-23|1333.51
#2018-04-24|1332.82
#2018-04-25|1317.87
#2018-04-26|1321.09
#2018-04-27|1315.06
#2018-04-30|1315.90
#2018-05-01|1308.99
#2018-05-02|1309.08
#2018-05-03|1298.08
#2018-05-04|1299.93
#2018-05-07|1304.88
#2018-05-08|1312.02
#2018-05-09|1326.34
#2018-05-10|1321.93
#2018-05-11|1328.61
#2018-05-14|1318.90
#2018-05-15|1320.50
#2018-05-16|1315.80
#2018-05-17|1321.80
#2018-05-18|1322.62
#2018-05-21|1328.71
#2018-05-22|1327.15
#2018-05-23|1302.22
#2018-05-24|1287.14
#2018-05-25|1286.05
#2018-05-28|1284.70
#2018-05-29|1240.21
#2018-05-30|1242.62
#2018-05-31|1242.72
#2018-06-01|1257.23
#2018-06-04|1268.08
#2018-06-05|1252.17
#2018-06-06|1259.36
#2018-06-07|1258.04
#2018-06-08|1246.94
#2018-06-11|1260.94
#2018-06-12|1257.11
#2018-06-13|1258.86
#2018-06-14|1262.04
#2018-06-15|1230.63
#2018-06-18|1227.21
#2018-06-19|1221.14
#2018-06-20|1219.92
#2018-06-21|1210.70
#2018-06-22|1232.61
#2018-06-25|1208.13
#2018-06-26|1185.60
#2018-06-27|1178.78
#2018-06-28|1158.95
#2018-06-29|1172.96
#2018-07-02|1156.37
#2018-07-03|1169.28
#2018-07-04|1174.51
#2018-07-05|1179.78
#2018-07-06|1179.69
#2018-07-09|1193.40
#2018-07-10|1188.00
#2018-07-11|1165.01
#2018-07-12|1168.21
#2018-07-13|1167.82
#2018-07-16|1167.35
#2018-07-17|1170.40
#2018-07-18|1173.75
#2018-07-19|1172.25
#2018-07-20|1177.89
#2018-07-23|1172.09
#2018-07-24|1188.27
#2018-07-25|1167.27
#2018-07-26|1173.79
#2018-07-27|1173.73
#2018-07-30|1189.83
#2018-07-31|1196.07
#2018-08-01|1184.91
#2018-08-02|1152.79
#2018-08-03|1164.10
#2018-08-06|1156.34
#2018-08-07|1161.33
#2018-08-08|1177.68
#2018-08-09|1177.44
#2018-08-10|1155.86
#2018-08-13|1153.55
#2018-08-14|1137.04
#2018-08-15|1110.41
#2018-08-16|1127.72
#2018-08-17|1124.73
#2018-08-20|1131.16
#2018-08-21|1150.26
#2018-08-22|1158.26
#2018-08-23|1151.01
#2018-08-24|1158.27
#2018-08-27|1161.10
#2018-08-28|1172.95
#2018-08-29|1172.65
#2018-08-30|1167.98
#2018-08-31|1161.72
#2018-09-03|1164.08
#2018-09-04|1147.01
#2018-09-05|1147.92
#2018-09-06|1145.22
#2018-09-07|1133.86
#2018-09-10|1141.03
#2018-09-11|1133.60
#2018-09-12|1132.05
#2018-09-13|1144.75
#2018-09-14|1147.36
#2018-09-17|1147.87
#2018-09-18|1147.88
#2018-09-19|1167.84
#2018-09-20|1198.82
#2018-09-21|1209.99
#2018-09-24|1209.89
#2018-09-25|1213.53
#2018-09-26|1220.60
#2018-09-27|1215.77
#2018-09-28|1183.20
#2018-10-01|1177.25
#2018-10-02|1156.11
#2018-10-03|1163.91
#2018-10-04|1168.52
#2018-10-05|1159.94
#2018-10-08|1141.46
#2018-10-09|1140.00
#2018-10-10|1136.22
#2018-10-11|1102.77
#2018-10-12|1098.94
#2018-10-15|1089.18
#2018-10-16|1096.70
#2018-10-17|1085.70
#2018-10-18|1071.82
#2018-10-19|1054.34
#2018-10-22|1051.53
#2018-10-23|1043.87
#2018-10-24|1033.44
#2018-10-25|1032.84
#2018-10-26|1026.12
#2018-10-29|1041.63
#2018-10-30|1033.86
#2018-10-31|1063.13
#2018-11-01|1084.54
#2018-11-02|1097.84
#2018-11-05|1084.83
#2018-11-06|1082.17
#2018-11-07|1095.65
#2018-11-08|1106.75
#2018-11-09|1102.29
#2018-11-12|1076.59
#2018-11-13|1105.05
#2018-11-14|1103.93
#2018-11-15|1056.77
#2018-11-16|1048.04
#2018-11-19|1054.90
#2018-11-20|1032.23
#2018-11-21|1042.17
#2018-11-22|1034.56
#2018-11-23|1038.03
#2018-11-26|1063.36
#2018-11-27|1052.19
#2018-11-28|1051.42
#2018-11-29|1052.06
#2018-11-30|1042.90
#2018-12-03|1049.33
#2018-12-04|1038.73
#2018-12-05|1021.63
#2018-12-06| 973.59
#2018-12-07| 976.12
#2018-12-10| 946.26
#2018-12-11| 949.76
#2018-12-12| 974.06
#2018-12-13| 964.74
#2018-12-14| 954.62
#2018-12-17| 942.58
#2018-12-18| 945.39
#2018-12-19| 953.85
#2018-12-20| 948.98
#2018-12-21| 943.12
#2018-12-24| 948.97
#2018-12-25| 948.97
#2018-12-26| 945.61
#2018-12-27| 929.43
#2018-12-28| 962.64
#2018-12-31| 969.25
#2019-01-01| 969.25
#2019-01-02| 949.37
#2019-01-03| 933.26
#2019-01-04| 966.62
#2019-01-07| 972.52
#2019-01-08| 987.27
#2019-01-09| 995.30
#2019-01-10|1005.88
#2019-01-11|1009.92
#2019-01-14|1016.49
#2019-01-15|1012.31
#2019-01-16|1030.57
#2019-01-17|1023.53
#2019-01-18|1050.77
#2019-01-21|1052.16
#2019-01-22|1053.43
#2019-01-23|1052.90
#2019-01-24|1057.25
#2019-01-25|1064.69
#2019-01-28|1054.35
#2019-01-29|1059.55
#2019-01-30|1060.41
#2019-01-31|1057.41
#2019-02-01|1065.97
#2019-02-04|1066.68
#2019-02-05|1065.81
#2019-02-06|1076.96
#2019-02-07|1063.81
#2019-02-08|1047.05
#2019-02-11|1053.05
#2019-02-12|1058.21
#2019-02-13|1072.65
#2019-02-14|1053.02
#2019-02-15|1066.66
#2019-02-18|1073.05
#2019-02-19|1080.83
#2019-02-20|1095.48
#2019-02-21|1092.86
#2019-02-22|1096.22
#2019-02-25|1115.79
#2019-02-26|1129.81
#2019-02-27|1127.44
#2019-02-28|1134.09
#2019-03-01|1143.60
#2019-03-04|1143.35
#2019-03-05|1143.65
#2019-03-06|1132.93
#2019-03-07|1103.59
#2019-03-08|1079.83
#2019-03-11|1093.45
#2019-03-12|1095.06
#2019-03-13|1112.16
#2019-03-14|1134.97
#2019-03-15|1154.78
#2019-03-18|1155.86
#2019-03-19|1155.99
#2019-03-20|1133.30
#2019-03-21|1121.37
#2019-03-22|1103.00
#2019-03-25|1094.59
#2019-03-26|1095.00
#2019-03-27|1103.62
#2019-03-28|1093.41
#2019-03-29|1098.65
#2019-04-01|1117.54
#2019-04-02|1129.28
#2019-04-03|1160.82
#2019-04-04|1153.79
#2019-04-05|1162.00
#2019-04-08|1156.26
#2019-04-09|1154.71
#2019-04-10|1154.33
#2019-04-11|1170.50
#2019-04-12|1176.17
#2019-04-15|1187.70
#2019-04-16|1204.92
#2019-04-17|1216.85
#2019-04-18|1212.01
#2019-04-19|1212.01
#2019-04-22|1209.02
#2019-04-23|1206.53
#2019-04-24|1199.93
#2019-04-25|1187.93
#2019-04-26|1192.32
#2019-04-29|1197.73
#2019-04-30|1200.31
#2019-05-01|1208.39
#2019-05-02|1198.30
#2019-05-03|1202.47
#2019-05-06|1200.00
#2019-05-07|1166.25
#2019-05-08|1154.62
#2019-05-09|1138.24
#2019-05-10|1142.93
#2019-05-13|1123.94
#2019-05-14|1134.92
#2019-05-15|1137.40
#2019-05-16|1161.10
#2019-05-17|1148.00
#2019-05-20|1132.91
#2019-05-21|1142.12
#2019-05-22|1119.82
#2019-05-23|1088.21
#2019-05-24|1102.12
#2019-05-27|1101.03
#2019-05-28|1104.61
#2019-05-29|1087.27
#2019-05-30|1097.75
#2019-05-31|1082.84
#2019-06-03|1074.22
#2019-06-04|1105.17
#2019-06-05|1110.84
#2019-06-06|1115.27
#2019-06-07|1129.72
#2019-06-10|1127.68
#2019-06-11|1134.28
#2019-06-12|1126.18
#2019-06-13|1122.27
#2019-06-14|1103.31
#2019-06-17|1106.99
#2019-06-18|1117.89
#2019-06-19|1129.27
#2019-06-20|1139.43
#2019-06-21|1144.89
#2019-06-24|1144.96
#2019-06-25|1143.55
#2019-06-26|1140.39
#2019-06-27|1143.31
#2019-06-28|1159.31
#2019-07-01|1165.32
#2019-07-02|1173.98
#2019-07-03|1180.82
#2019-07-04|1190.72
#2019-07-05|1173.71
#2019-07-08|1174.16
#2019-07-09|1160.87
#2019-07-10|1152.22
#2019-07-11|1151.38
#2019-07-12|1157.82
#2019-07-15|1159.00
#2019-07-16|1156.08
#2019-07-17|1145.89
#2019-07-18|1145.04
#2019-07-19|1143.39
#2019-07-22|1137.44
#2019-07-23|1141.40
#2019-07-24|1140.21
#2019-07-25|1127.97
#2019-07-26|1120.87
#2019-07-29|1112.97
#2019-07-30|1093.90
#2019-07-31|1092.36
#2019-08-01|1084.31
#2019-08-02|1038.88
#2019-08-05| 999.36
#2019-08-06|1003.04
#2019-08-07| 997.27
#2019-08-08|1007.59
#2019-08-09| 988.13
#2019-08-12| 979.26
#2019-08-13| 983.79
#2019-08-14| 960.05
#2019-08-15| 958.78
#2019-08-16| 966.02
#2019-08-19| 964.55
#2019-08-20| 961.13
#2019-08-21| 962.35
#2019-08-22| 966.65
#2019-08-23| 962.17
#2019-08-26| 958.09
#2019-08-27| 955.99
#2019-08-28| 937.86
#2019-08-29| 944.05
#2019-08-30| 948.52
#2019-09-02| 945.38
#2019-09-03| 936.41
#2019-09-04| 960.15
#2019-09-05| 991.35
#2019-09-06| 985.03
#2019-09-09|1004.74
#2019-09-10|1030.21
#2019-09-11|1041.47
#2019-09-12|1042.05
#2019-09-13|1078.74
#2019-09-16|1052.34
#2019-09-17|1046.22
#2019-09-18|1043.64
#2019-09-19|1050.20
#2019-09-20|1053.30
#2019-09-23|1036.30
#2019-09-24|1030.26
#2019-09-25|1017.85
#2019-09-26|1025.66
#2019-09-27|1040.02
#2019-09-30|1042.64
#2019-10-01|1022.80
#2019-10-02| 993.10
#2019-10-03| 990.29
#2019-10-04| 990.81
#2019-10-07| 992.66
#2019-10-08| 975.60
#2019-10-09| 976.67
#2019-10-10|1002.31
#2019-10-11|1089.66
#2019-10-14|1059.79
#2019-10-15|1095.93
#2019-10-16|1087.60
#2019-10-17|1108.88
#2019-10-18|1119.05
#2019-10-21|1143.09
#2019-10-22|1142.12
#2019-10-23|1150.54
#2019-10-24|1151.68
#2019-10-25|1134.80
#2019-10-28|1137.97
#2019-10-29|1133.94
#2019-10-30|1120.69
#2019-10-31|1120.55
#2019-11-01|1128.78
#2019-11-04|1138.52
#2019-11-05|1143.96
#2019-11-06|1137.97
#2019-11-07|1139.81
#2019-11-08|1124.37
#2019-11-11|1123.29
#2019-11-12|1129.73
#2019-11-13|1111.59
#2019-11-14|1111.36
#2019-11-15|1121.74
#2019-11-18|1120.79
#2019-11-19|1123.93
#2019-11-20|1102.71
#2019-11-21|1096.99
#2019-11-22|1104.73
#2019-11-25|1127.05
#2019-11-26|1127.53
#2019-11-27|1150.15
#2019-11-28|1160.13
#2019-11-29|1149.30
#2019-12-02|1131.04
#2019-12-03|1110.89
#2019-12-04|1130.37
#2019-12-05|1129.44
#2019-12-06|1140.91
#2019-12-09|1146.69
#2019-12-10|1146.41
#2019-12-11|1140.26
#2019-12-12|1165.60
#2019-12-13|1220.88
#2019-12-16|1259.58
#2019-12-17|1233.33
#2019-12-18|1221.20
#2019-12-19|1212.35
#2019-12-20|1213.14
#2019-12-23|1204.03
#2019-12-24|1213.52
#2019-12-25|1213.52
#2019-12-26|1216.94
#2019-12-27|1226.20
#2019-12-30|1225.73
#2019-12-31|1234.35
#2020-01-01|1234.35
#2020-01-02|1245.31
#2020-01-03|1224.15
#2020-01-06|1218.48
#2020-01-07|1221.84
#2020-01-08|1224.10
#2020-01-09|1227.25
#2020-01-10|1223.25
#2020-01-13|1209.16
#2020-01-14|1206.55
#2020-01-15|1185.53
#2020-01-16|1188.99
#2020-01-17|1196.43
#2020-01-20|1194.03
#2020-01-21|1200.02
#2020-01-22|1215.00
#2020-01-23|1200.33
#2020-01-24|1210.98
#2020-01-27|1171.86
#2020-01-28|1185.84
#2020-01-29|1195.82
#2020-01-30|1196.17
#2020-01-31|1188.85
#2020-02-03|1180.57
#2020-02-04|1196.64
#2020-02-05|1208.52
#2020-02-06|1212.63
#2020-02-07|1214.51
#2020-02-10|1214.22
#2020-02-11|1226.30
#2020-02-12|1242.24
#2020-02-13|1239.14
#2020-02-14|1239.87
#2020-02-17|1241.35
#2020-02-18|1235.61
#2020-02-19|1238.80
#2020-02-20|1225.53
#2020-02-21|1225.34
#2020-02-24|1174.04
#2020-02-25|1162.45
#2020-02-26|1153.27
#2020-02-27|1091.59
#2020-02-28|1042.49
#2020-03-02|1034.93
#2020-03-03|1051.67
#2020-03-04|1060.65
#2020-03-05|1049.79
#2020-03-06|1020.62
#2020-03-09| 940.24
#2020-03-10| 938.63
#2020-03-11| 920.52
#2020-03-12| 772.20
#2020-03-13| 770.10
#2020-03-16| 691.34
#2020-03-17| 683.01
#2020-03-18| 621.42
#2020-03-19| 628.13
#2020-03-20| 649.78
#2020-03-23| 594.78
#2020-03-24| 691.01
#2020-03-25| 755.88
#2020-03-26| 843.31
#2020-03-27| 829.95
#2020-03-30| 805.68
#2020-03-31| 821.88
#2020-04-01| 761.36
#2020-04-02| 762.58
#2020-04-03| 718.00
#2020-04-06| 778.60
#2020-04-07| 830.84
#2020-04-08| 808.10
#2020-04-09| 839.95
#2020-04-10| 839.95
#2020-04-13| 842.30
#2020-04-14| 820.69
#2020-04-15| 770.76
#2020-04-16| 767.39
#2020-04-17| 813.73
#2020-04-20| 803.29
#2020-04-21| 763.52
#2020-04-22| 787.72
#2020-04-23| 799.57
#2020-04-24| 783.56
#2020-04-27| 800.75
#2020-04-28| 850.10
#2020-04-29| 887.64
#2020-04-30| 860.38
#2020-05-01| 821.79
#2020-05-04| 804.75
#2020-05-05| 827.91
#2020-05-06| 835.51
#2020-05-07| 851.70
#2020-05-08| 863.32
#2020-05-11| 849.08
#2020-05-12| 848.12
#2020-05-13| 814.89
#2020-05-14| 781.15
#2020-05-15| 779.65
#2020-05-18| 818.32
#2020-05-19| 824.49
#2020-05-20| 829.46
#2020-05-21| 815.50
#2020-05-22| 783.52
#2020-05-25| 783.94
#2020-05-26| 825.91
#2020-05-27| 843.18
#2020-05-28| 856.46
#2020-05-29| 828.39
#2020-06-01| 860.83
#2020-06-02| 882.34
#2020-06-03| 941.38
#2020-06-04| 939.04
#2020-06-05|1005.76
#2020-06-08| 996.59
#2020-06-09| 967.13
#2020-06-10| 962.92
#2020-06-11| 909.15
#2020-06-12| 907.03
#2020-06-15| 910.24
#2020-06-16| 940.21
#2020-06-17| 921.75
#2020-06-18| 924.27
#2020-06-19| 918.03
#2020-06-22| 912.98
#2020-06-23| 935.00
#2020-06-24| 899.57
#2020-06-25| 905.31
#2020-06-26| 897.33
#2020-06-29| 907.07
#2020-06-30| 914.93
#2020-07-01| 920.33
#2020-07-02| 934.75
#2020-07-03| 917.65
#2020-07-06| 952.47
#2020-07-07| 949.50
#2020-07-08| 946.61
#2020-07-09| 933.20
#2020-07-10| 952.90
#2020-07-13| 952.94
#2020-07-14| 952.96
#2020-07-15| 975.05
#2020-07-16| 972.49
#2020-07-17| 963.29
#2020-07-20| 959.60
#2020-07-21| 969.75
#2020-07-22| 971.94
#2020-07-23| 960.40
#2020-07-24| 936.13
#2020-07-27| 946.46
#2020-07-28| 955.98
#2020-07-29| 960.78
#2020-07-30| 928.12
#2020-07-31| 934.44
#2020-08-03| 958.27
#2020-08-04| 970.95
#2020-08-05| 998.86
#2020-08-06|1001.38
#2020-08-07|1003.96
#2020-08-10|1021.69
#2020-08-11|1041.66
#2020-08-12|1052.99
#2020-08-13|1042.34
#2020-08-14|1035.11
#2020-08-17|1030.83
#2020-08-18|1035.23
#2020-08-19|1038.13
#2020-08-20|1015.22
#2020-08-21|1010.17
#2020-08-24|1018.55
#2020-08-25|1006.66
#2020-08-26|1018.12
#2020-08-27|1009.35
#2020-08-28|1025.46
#2020-08-31|1029.96
#2020-09-01|1010.90
#2020-09-02| 997.79
#2020-09-03| 980.31
#2020-09-04| 963.12
#2020-09-07| 977.48
#2020-09-08| 972.01
#2020-09-09| 971.80
#2020-09-10| 968.35
#2020-09-11| 969.47
#2020-09-14| 974.46
#2020-09-15| 990.39
#2020-09-16|1004.40
#2020-09-17| 996.95
#2020-09-18| 988.10
#2020-09-21| 930.42
#2020-09-22| 904.08
#2020-09-23| 926.45
#2020-09-24| 914.17
#2020-09-25| 912.82
#2020-09-28| 954.76
#2020-09-29| 938.93
#2020-09-30| 939.00
#2020-10-01| 939.55
#2020-10-02| 957.32
#2020-10-05| 969.23
#2020-10-06| 982.35
#2020-10-07| 967.80
#2020-10-08| 973.05
#2020-10-09| 981.39
#2020-10-12| 990.00
#2020-10-13| 960.66
#2020-10-14| 959.60
#2020-10-15| 924.85
#2020-10-16| 939.43
#2020-10-19| 942.71
#2020-10-20| 939.83
#2020-10-21| 935.98
#2020-10-22| 940.51
#2020-10-23| 946.39
#2020-10-26| 931.32
#2020-10-27| 901.03
#2020-10-28| 873.32
#2020-10-29| 855.84
#2020-10-30| 861.69
#2020-11-02| 869.03
#2020-11-03| 915.84
#2020-11-04| 924.15
#2020-11-05| 969.67
#2020-11-06| 975.90
#2020-11-09|1082.33
#2020-11-10|1114.88
#2020-11-11|1116.06
#2020-11-12|1097.60
#2020-11-13|1110.91
#2020-11-16|1134.09
#2020-11-17|1148.49
#2020-11-18|1165.60
#2020-11-19|1149.53
#2020-11-20|1157.70
#2020-11-23|1155.76
#2020-11-24|1173.63
#2020-11-25|1147.43
#2020-11-26|1138.78
#2020-11-27|1133.81
#2020-11-30|1110.03
#2020-12-01|1152.67
#2020-12-02|1153.01
#2020-12-03|1162.15
#2020-12-04|1168.52
#2020-12-07|1151.51
#2020-12-08|1159.53
#2020-12-09|1167.20
#2020-12-10|1154.09
#2020-12-11|1140.67
#2020-12-14|1160.77
#2020-12-15|1180.13
#2020-12-16|1212.14
#2020-12-17|1215.01
#2020-12-18|1201.21
#2020-12-21|1158.82
#2020-12-22|1170.85
#2020-12-23|1214.41
#2020-12-24|1221.54
#2020-12-25|1221.54
#2020-12-28|1213.28
#2020-12-29|1231.48
#2020-12-30|1237.93
#2020-12-31|1227.95
#2021-01-01|1227.95
#2021-01-04|1234.18
#2021-01-05|1235.59
#2021-01-06|1283.25
#2021-01-07|1279.66
#2021-01-08|1282.15
#2021-01-11|1265.35
#2021-01-12|1279.93
#2021-01-13|1278.69
#2021-01-14|1292.26
#2021-01-15|1271.86
#2021-01-18|1268.78
#2021-01-19|1268.79
#2021-01-20|1267.32
#2021-01-21|1281.23
#2021-01-22|1262.24
#2021-01-25|1235.19
#2021-01-26|1251.53
#2021-01-27|1228.32
#2021-01-28|1191.32
#2021-01-29|1155.50
#2021-02-01|1157.68
#2021-02-02|1172.84
#2021-02-03|1183.30
#2021-02-04|1193.07
#2021-02-05|1192.60
#2021-02-08|1202.80
#2021-02-09|1216.99
#2021-02-10|1234.12
#2021-02-11|1233.33
#2021-02-12|1252.28
#2021-02-15|1296.02
#2021-02-16|1308.81
#2021-02-17|1292.56
#2021-02-18|1288.66
#2021-02-19|1313.99
#2021-02-22|1329.02
#2021-02-23|1335.81
#2021-02-24|1344.03
#2021-02-25|1351.09
#2021-02-26|1301.74
#2021-03-01|1331.48
#2021-03-02|1352.51
#2021-03-03|1372.09
#2021-03-04|1366.67
#2021-03-05|1342.12
#2021-03-08|1365.21
#2021-03-09|1384.84
#2021-03-10|1373.23
#2021-03-11|1382.20
#2021-03-12|1387.07
#2021-03-15|1379.03
#2021-03-16|1397.28
#2021-03-17|1375.52
#2021-03-18|1400.00
#2021-03-19|1369.71
#2021-03-22|1364.16
#2021-03-23|1370.33
#2021-03-24|1365.57
#2021-03-25|1377.45
#2021-03-26|1389.92
#2021-03-29|1373.89
#2021-03-30|1401.52
#2021-03-31|1388.01
#2021-04-01|1398.36
#2021-04-02|1398.36
#2021-04-05|1405.69
#2021-04-06|1416.00
#2021-04-07|1426.81
#2021-04-08|1414.81
#2021-04-09|1417.01
#2021-04-12|1419.70
#2021-04-13|1418.72
#2021-04-14|1420.35
#2021-04-15|1425.33
#2021-04-16|1426.74
#2021-04-19|1440.18
#2021-04-20|1393.02
#2021-04-21|1394.18
#2021-04-22|1382.16
#2021-04-23|1392.01
#2021-04-26|1407.28
#2021-04-27|1400.80
#2021-04-28|1408.38
#2021-04-29|1404.16
#2021-04-30|1397.67
#2021-05-03|1405.94
#2021-05-04|1386.52
#2021-05-05|1407.20
#2021-05-06|1425.68
#2021-05-07|1449.55
#2021-05-10|1474.98
#2021-05-11|1425.85
#2021-05-12|1426.59
#2021-05-13|1397.30
#2021-05-14|1431.07
#2021-05-17|1420.56
#2021-05-18|1433.13
#2021-05-19|1408.22
#2021-05-20|1421.46
#2021-05-21|1423.52
#2021-05-24|1429.36
#2021-05-25|1427.82
#2021-05-26|1414.60
#2021-05-27|1435.65
#2021-05-28|1437.06
#2021-05-31|1440.76
#2021-06-01|1439.34
#2021-06-02|1445.46
#2021-06-03|1430.17
#2021-06-04|1423.44
#2021-06-07|1429.99
#2021-06-08|1430.48
#2021-06-09|1403.24
#2021-06-10|1412.41
#2021-06-11|1428.14
#2021-06-14|1425.16
#2021-06-15|1438.58
#2021-06-16|1445.47
#2021-06-17|1416.64
#2021-06-18|1370.79
#2021-06-21|1387.19
#2021-06-22|1378.45
#2021-06-23|1373.42
#2021-06-24|1367.92
#2021-06-25|1378.05
#2021-06-28|1352.59
#2021-06-29|1350.27
#2021-06-30|1317.17
#2021-07-01|1329.28
#2021-07-02|1326.25
#2021-07-05|1351.25
#2021-07-06|1331.73
#2021-07-07|1334.53
#2021-07-08|1293.74
#2021-07-09|1330.49
#2021-07-12|1340.79
#2021-07-13|1325.40
#2021-07-14|1318.52
#2021-07-15|1321.26
#2021-07-16|1310.21
#2021-07-19|1253.10
#2021-07-20|1258.18
#2021-07-21|1301.70
#2021-07-22|1304.35
#2021-07-23|1310.28
#2021-07-26|1322.27
#2021-07-27|1308.26
#2021-07-28|1312.05
#2021-07-29|1343.02
#2021-07-30|1321.62
#2021-08-02|1328.23
#2021-08-03|1338.59
#2021-08-04|1354.21
#2021-08-05|1353.94
#2021-08-06|1372.95
#2021-08-09|1371.80
#2021-08-10|1388.79
#2021-08-11|1414.47
#2021-08-12|1422.86
#2021-08-13|1435.63
#2021-08-16|1406.27
#2021-08-17|1394.71
#2021-08-18|1403.72
#2021-08-19|1370.37
#2021-08-20|1368.81
#2021-08-23|1402.16
#2021-08-24|1418.01
#2021-08-25|1431.03
#2021-08-26|1422.59
#2021-08-27|1422.05
#2021-08-30|1423.50
#2021-08-31|1412.04
#2021-09-01|1406.29
#2021-09-02|1441.96
#2021-09-03|1449.26
#2021-09-06|1458.89
#2021-09-07|1444.68
#2021-09-08|1425.63
#2021-09-09|1413.37
#2021-09-10|1413.63
#2021-09-13|1423.76
#2021-09-14|1406.25
#2021-09-15|1404.21
#2021-09-16|1408.38
#2021-09-17|1394.94
#2021-09-20|1306.41
#2021-09-21|1329.36
#2021-09-22|1371.05
#2021-09-23|1368.51
#2021-09-24|1354.51
#2021-09-27|1375.27
#2021-09-28|1343.14
#2021-09-29|1344.54
#2021-09-30|1350.48
#2021-10-01|1350.44
#2021-10-04|1351.61
#2021-10-05|1380.96
#2021-10-06|1368.88
#2021-10-07|1387.24
#2021-10-08|1389.06
#2021-10-11|1383.99
#2021-10-12|1365.33
#2021-10-13|1353.03
#2021-10-14|1365.98
#2021-10-15|1375.86
#2021-10-18|1354.42
#2021-10-19|1373.51
#2021-10-20|1371.59
#2021-10-21|1378.05
#2021-10-22|1378.57
#2021-10-25|1382.22
#2021-10-26|1405.35
#2021-10-27|1389.00
#2021-10-28|1397.58
#2021-10-29|1390.26
#2021-11-01|1397.27
#2021-11-02|1380.62
#2021-11-03|1382.26
#2021-11-04|1360.12
#2021-11-05|1370.59
#2021-11-08|1382.70
#2021-11-09|1365.96
#2021-11-10|1379.16
#2021-11-11|1374.86
#2021-11-12|1375.06
#2021-11-15|1376.13
#2021-11-16|1369.14
#2021-11-17|1371.12
#2021-11-18|1363.33
#2021-11-19|1347.79
#2021-11-22|1339.95
#2021-11-23|1335.33
#2021-11-24|1331.76
#2021-11-25|1326.79
#2021-11-26|1247.97
#2021-11-29|1249.72
#2021-11-30|1235.13
#2021-12-01|1271.09
#2021-12-02|1246.17
#2021-12-03|1244.66
#2021-12-06|1266.57
#2021-12-07|1274.03
#2021-12-08|1282.94
#2021-12-09|1272.14
#2021-12-10|1265.39
#2021-12-13|1248.11
#2021-12-14|1252.86
#2021-12-15|1246.11
#2021-12-16|1270.54
#2021-12-17|1259.27
#2021-12-20|1221.69
#2021-12-21|1248.49
#2021-12-22|1268.61
#2021-12-23|1285.25
#2021-12-24|1287.30
#2021-12-27|1287.93
#2021-12-28|1288.60
#2021-12-29|1303.18
#2021-12-30|1298.74
#2021-12-31|1303.61
#2022-01-03|1294.28
#2022-01-04|1338.86
#2022-01-05|1326.30
#2022-01-06|1317.12
#2022-01-07|1349.35
#2022-01-10|1336.78
#2022-01-11|1348.25
#2022-01-12|1348.88
#2022-01-13|1372.70
#2022-01-14|1355.91
#2022-01-17|1362.06
#2022-01-18|1353.52
#2022-01-19|1351.93
#2022-01-20|1367.23
#2022-01-21|1332.85
#2022-01-24|1274.25
#2022-01-25|1276.51
#2022-01-26|1308.52
#2022-01-27|1303.51
#2022-01-28|1278.65
#2022-01-31|1284.08
#2022-02-01|1291.59
#2022-02-02|1308.06
#2022-02-03|1305.42
#2022-02-04|1280.79
#2022-02-07|1295.61
#2022-02-08|1304.43
#2022-02-09|1305.06
#2022-02-10|1309.53
#2022-02-11|1291.12
#2022-02-14|1247.30
#2022-02-15|1273.35
#2022-02-16|1283.16
#2022-02-17|1259.10
#2022-02-18|1242.90
#2022-02-21|1236.03
#2022-02-22|1252.64
#2022-02-23|1252.93
#2022-02-24|1164.39
#2022-02-25|1236.79
#2022-02-28|1211.77
#2022-03-01|1146.79
#2022-03-02|1182.21
#2022-03-03|1146.71
#2022-03-04|1096.83
#2022-03-07|1047.63
#2022-03-08|1062.68
#2022-03-09|1129.33
#2022-03-10|1109.38
#2022-03-11|1110.91
#2022-03-14|1113.52
#2022-03-15|1086.34
#2022-03-16|1131.99
#2022-03-17|1149.29
#2022-03-18|1144.70
#2022-03-21|1153.79
#2022-03-22|1193.02
#2022-03-23|1165.48
#2022-03-24|1159.48
#2022-03-25|1147.68
#2022-03-28|1150.49
#2022-03-29|1199.47
#2022-03-30|1187.58
#2022-03-31|1189.10
#2022-04-01|1173.70
#2022-04-04|1172.88
#2022-04-05|1180.80
#2022-04-06|1168.33
#2022-04-07|1148.40
#2022-04-08|1156.22
#2022-04-11|1141.79
#2022-04-12|1143.06
#2022-04-13|1139.60
#2022-04-14|1148.48
#2022-04-15|1148.48
#2022-04-18|1146.11
#2022-04-19|1134.44
#2022-04-20|1161.84
#2022-04-21|1160.76
#2022-04-22|1121.11
#2022-04-25|1075.34
#2022-04-26|1061.35
#2022-04-27|1046.83
#2022-04-28|1057.99
#2022-04-29|1072.49
#2022-05-02|1069.55
#2022-05-03|1073.26
#2022-05-04|1051.42
#2022-05-05|1017.85
#2022-05-06| 989.53
#2022-05-09| 956.66
#2022-05-10| 964.60
#2022-05-11| 997.39
#2022-05-12| 967.18
#2022-05-13|1001.32
#2022-05-16|1009.70
#2022-05-17|1061.58
#2022-05-18|1043.19
#2022-05-19|1028.77
#2022-05-20|1046.48
#2022-05-23|1078.38
#2022-05-24|1062.31
#2022-05-25|1059.57
#2022-05-26|1081.17
#2022-05-27|1098.94
#2022-05-30|1111.20
#2022-05-31|1092.28
#2022-06-01|1068.33
#2022-06-02|1072.39
#2022-06-03|1070.51
#2022-06-06|1103.87
#2022-06-07|1090.68
#2022-06-08|1093.30
#2022-06-09|1073.68
#2022-06-10|1013.78
#2022-06-13| 990.61
#2022-06-14| 978.43
#2022-06-15|1009.07
#2022-06-16| 990.22
#2022-06-17| 989.61
#2022-06-20|1010.37
#2022-06-21|1009.64
#2022-06-22| 989.41
#2022-06-23| 977.80
#2022-06-24|1018.62
#2022-06-27|1033.78
#2022-06-28|1050.17
#2022-06-29|1024.52
#2022-06-30|1008.28
#2022-07-01|1005.07
#2022-07-04|1010.98
#2022-07-05| 947.94
#2022-07-06| 961.76
#2022-07-07|1001.82
#2022-07-08|1005.54
#2022-07-11| 988.78
#2022-07-12| 998.02
#2022-07-13| 985.80
#2022-07-14| 931.32
#2022-07-15| 951.81
#2022-07-18| 972.73
#2022-07-19| 986.53
#2022-07-20| 974.19
#2022-07-21| 975.62
#2022-07-22| 980.51
#2022-07-25| 975.72
#2022-07-26| 972.38
#2022-07-27| 976.03
#2022-07-28| 987.08
#2022-07-29|1009.98
#2022-08-01|1006.19
#2022-08-02| 995.78
#2022-08-03|1001.53
#2022-08-04|1007.91
#2022-08-05| 999.43
#2022-08-08|1025.40
#2022-08-09|1015.92
#2022-08-10|1076.92
#2022-08-11|1072.13
#2022-08-12|1070.85
#2022-08-15|1068.98
#2022-08-16|1064.16
#2022-08-17|1040.46
#2022-08-18|1039.14
#2022-08-19|1014.98
#2022-08-22| 993.70
#2022-08-23|1000.26
#2022-08-24| 982.01
#2022-08-25| 974.70
#2022-08-26| 965.23
#2022-08-29| 957.13
#2022-08-30| 946.50
#2022-08-31| 941.99
#2022-09-01| 912.82
#2022-09-02| 959.83
#2022-09-05| 945.61
#2022-09-06| 964.29
#2022-09-07| 948.32
#2022-09-08| 960.29
#2022-09-09| 989.04
#2022-09-12|1013.31
#2022-09-13| 985.40
#2022-09-14| 973.11
#2022-09-15| 978.78
#2022-09-16| 975.17
#2022-09-19| 972.95
#2022-09-20| 962.96
#2022-09-21| 962.03
#2022-09-22| 935.22
#2022-09-23| 887.63
#2022-09-26| 874.16
#2022-09-27| 849.18
#2022-09-28| 814.71
#2022-09-29| 811.55
#2022-09-30| 842.57
#2022-10-03| 855.39
#2022-10-04| 914.88
#2022-10-05| 882.88
#2022-10-06| 878.95
#2022-10-07| 862.05
#2022-10-10| 856.93
#2022-10-11| 827.26
#2022-10-12| 801.53
#2022-10-13| 848.41
#2022-10-14| 844.61
#2022-10-17| 875.69
#2022-10-18| 875.36
#2022-10-19| 870.45
#2022-10-20| 876.28
#2022-10-21| 860.10
#2022-10-24| 848.38
#2022-10-25| 870.54
#2022-10-26| 880.51
#2022-10-27| 876.63
#2022-10-28| 864.94
#2022-10-31| 870.12
#2022-11-01| 884.43
#2022-11-02| 879.30
#2022-11-03| 854.79
#2022-11-04| 905.80
#2022-11-07| 919.35
#2022-11-08| 927.39
#2022-11-09| 904.77
#2022-11-10| 960.43
#2022-11-11|1000.56
#2022-11-14| 997.41
#2022-11-15|1008.40
#2022-11-16|1004.89
#2022-11-17|1009.62
#2022-11-18|1027.69
#2022-11-21|1002.70
#2022-11-22|1005.77
#2022-11-23|1024.47
#2022-11-24|1034.67
#2022-11-25|1029.61
#2022-11-28|1006.64
#2022-11-29|1015.82
#2022-11-30|1009.12
#2022-12-01|1061.79
#2022-12-02|1063.03
#2022-12-05|1087.19
#2022-12-06|1085.78
#2022-12-07|1069.42
#2022-12-08|1069.92
#2022-12-09|1098.22
#2022-12-12|1075.98
#2022-12-13|1116.90
#2022-12-14|1115.95
#2022-12-15|1080.79
#2022-12-16|1056.61
#2022-12-19|1056.51
#2022-12-20|1058.93
#2022-12-21|1085.01
#2022-12-22|1076.24
#2022-12-23|1087.85
#2022-12-26|1087.85
#2022-12-27|1084.02
#2022-12-28|1091.73
#2022-12-29|1098.93
#2022-12-30|1089.14
#2023-01-02|1089.14
#2023-01-03|1116.15
#2023-01-04|1158.47
#2023-01-05|1129.78
#2023-01-06|1155.92
#2023-01-09|1178.49
#2023-01-10|1173.29
#2023-01-11|1156.16
#2023-01-12|1183.18
#2023-01-13|1194.38
#2023-01-16|1207.14
#2023-01-17|1209.52
#2023-01-18|1216.99
#2023-01-19|1191.50
#2023-01-20|1203.62
#2023-01-23|1206.25
#2023-01-24|1211.42
#2023-01-25|1231.61
#2023-01-26|1251.09
#2023-01-27|1254.55
#2023-01-30|1237.94
#2023-01-31|1227.65
#2023-02-01|1230.06
#2023-02-02|1238.07
#2023-02-03|1222.07
#2023-02-06|1176.93
#2023-02-07|1175.75
#2023-02-08|1177.07
#2023-02-09|1192.45
#2023-02-10|1167.72
#2023-02-13|1184.11
#2023-02-14|1182.20
#2023-02-15|1182.87
#2023-02-16|1187.11
#2023-02-17|1185.01
#2023-02-20|1183.29
#2023-02-21|1167.05
#2023-02-22|1148.07
#2023-02-23|1144.75
#2023-02-24|1127.53
#2023-02-27|1157.47
#2023-02-28|1172.93
#2023-03-01|1174.56
#2023-03-02|1155.56
#2023-03-03|1163.77
#2023-03-06|1167.19
#2023-03-07|1156.54
#2023-03-08|1148.87
#2023-03-09|1163.84
#2023-03-10|1137.26
#2023-03-13|1087.95
#2023-03-14|1103.20
#2023-03-15| 999.50
#2023-03-16|1023.15
#2023-03-17| 990.85
#2023-03-20|1012.05
#2023-03-21|1044.65
#2023-03-22|1048.54
#2023-03-23|1049.46
#2023-03-24|1020.45
#2023-03-27|1028.78
#2023-03-28|1039.59
#2023-03-29|1070.65
#2023-03-30|1095.82
#2023-03-31|1088.88
#2023-04-03|1095.10
#2023-04-04|1106.68
#2023-04-05|1098.48
#2023-04-06|1123.67
#2023-04-07|1123.67
#2023-04-10|1116.84
#2023-04-11|1137.31
#2023-04-12|1145.42
#2023-04-13|1156.89
#2023-04-14|1150.90
#2023-04-17|1126.46
#2023-04-18|1150.52
#2023-04-19|1155.38
#2023-04-20|1154.04
#2023-04-21|1145.41
#2023-04-24|1149.47
#2023-04-25|1133.90
#2023-04-26|1135.45
#2023-04-27|1152.72
#2023-04-28|1188.96
#2023-05-01|1184.37
#2023-05-02|1160.50
#2023-05-03|1170.92
#2023-05-04|1143.89
#2023-05-05|1169.93
#2023-05-08|1171.18
#2023-05-09|1162.68
#2023-05-10|1160.72
#2023-05-11|1160.46
#2023-05-12|1148.09
#2023-05-15|1160.80
#2023-05-16|1140.44
#2023-05-17|1140.63
#2023-05-18|1145.41
#2023-05-19|1159.49
#2023-05-22|1166.83
#2023-05-23|1165.16
#2023-05-24|1106.63
#2023-05-25|1108.37
#2023-05-26|1116.04
#2023-05-29|1117.90
#2023-05-30|1128.98
#2023-05-31|1089.40
#2023-06-01|1118.93
#2023-06-02|1156.77
#2023-06-05|1138.30
#2023-06-06|1149.30
#2023-06-07|1144.57
#2023-06-08|1141.35
#2023-06-09|1138.98
#2023-06-12|1132.98
#2023-06-13|1131.67
#2023-06-14|1153.16
#2023-06-15|1147.91
#2023-06-16|1146.09
#2023-06-19|1143.46
#2023-06-20|1126.59
#2023-06-21|1117.25
#2023-06-22|1104.81
#2023-06-23|1098.64
#2023-06-26|1103.17
#2023-06-27|1115.87
#2023-06-28|1110.02
#2023-06-29|1094.16
#2023-06-30|1122.01
#2023-07-03|1123.29
#2023-07-04|1125.10
#2023-07-05|1093.86
#2023-07-06|1067.66
#2023-07-07|1081.30
#2023-07-10|1087.46
#2023-07-11|1097.92
#2023-07-12|1124.29
#2023-07-13|1143.13
#2023-07-14|1131.37
#2023-07-17|1122.28
#2023-07-18|1134.02
#2023-07-19|1132.50
#2023-07-20|1138.20
#2023-07-21|1119.65
#2023-07-24|1123.70
#2023-07-25|1147.13
#2023-07-26|1154.01
#2023-07-27|1150.69
#2023-07-28|1139.16
#2023-07-31|1126.71
#2023-08-01|1100.30
#2023-08-02|1058.91
#2023-08-03|1068.22
#2023-08-04|1083.04
#2023-08-07|1082.70
#2023-08-08|1074.03
#2023-08-09|1077.46
#2023-08-10|1096.10
#2023-08-11|1077.28
#2023-08-14|1073.49
#2023-08-15|1058.16
#2023-08-16|1061.72
#2023-08-17|1056.75
#2023-08-18|1038.68
#2023-08-21|1029.91
#2023-08-22|1033.57
#2023-08-23|1043.61
#2023-08-24|1040.58
#2023-08-25|1024.79
#2023-08-28|1026.79
#2023-08-29|1059.22
#2023-08-30|1076.68
#2023-08-31|1057.97
#2023-09-01|1053.60
#2023-09-04|1046.02
#2023-09-05|1034.76
#2023-09-06|1015.94
#2023-09-07|1003.88
#2023-09-08|1006.85
#2023-09-11|1016.13
#2023-09-12|1013.32
#2023-09-13|1034.47
#2023-09-14|1048.22
#2023-09-15|1056.38
#2023-09-18|1033.57
#2023-09-19|1039.21
#2023-09-20|1049.00
#2023-09-21|1031.77
#2023-09-22|1020.87
#2023-09-25| 996.07
#2023-09-26|1001.64
#2023-09-27| 993.74
#2023-09-28| 991.22
#2023-09-29| 997.05
#2023-10-02| 962.12
#2023-10-03| 951.96
#2023-10-04| 954.44
#2023-10-05| 960.10
#2023-10-06| 987.00
#2023-10-09| 982.09
#2023-10-10|1009.72
#2023-10-11|1021.01
#2023-10-12|1015.73
#2023-10-13| 991.59
#2023-10-16|1005.98
#2023-10-17| 998.35
#2023-10-18| 986.24
#2023-10-19| 975.58
#2023-10-20| 951.41
#2023-10-23| 956.16
#2023-10-24| 952.09
#2023-10-25| 951.38
#2023-10-26| 950.01
#2023-10-27| 955.22
#2023-10-30| 968.41
#2023-10-31| 968.10
#2023-11-01| 975.63
#2023-11-02| 997.50
#2023-11-03|1028.06
#2023-11-06|1027.95
#2023-11-07|1021.15
#2023-11-08|1015.36
#2023-11-09|1025.01
#2023-11-10|1003.31
#2023-11-13|1028.72
#2023-11-14|1057.82
#2023-11-15|1069.45
#2023-11-16|1052.84
#2023-11-17|1076.44
#2023-11-20|1083.49
#2023-11-21|1075.85
#2023-11-22|1063.61
#2023-11-23|1072.30
#2023-11-24|1082.47
#2023-11-27|1078.03
#2023-11-28|1067.07
#2023-11-29|1052.14
#2023-11-30|1055.14
#2023-12-01|1055.67
#2023-12-04|1053.45
#2023-12-05|1049.72
#2023-12-06|1076.47
#2023-12-07|1076.26
#2023-12-08|1085.17
#2023-12-11|1088.14
#2023-12-12|1085.77
#2023-12-13|1071.40
#2023-12-14|1104.26
#2023-12-15|1094.79
#2023-12-18|1082.85
#2023-12-19|1091.60
#2023-12-20|1099.27
#2023-12-21|1093.14
#2023-12-22|1095.72
#2023-12-25|1095.72
#2023-12-26|1094.77
#2023-12-27|1111.92
#2023-12-28|1113.07
#2023-12-29|1115.21
#2024-01-01|1115.21
#2024-01-02|1085.42
#2024-01-03|1066.24
#2024-01-04|1078.94
#2024-01-05|1072.46
#2024-01-08|1093.74
#2024-01-09|1090.58
#2024-01-10|1077.63
#2024-01-11|1063.46
#2024-01-12|1074.35
#2024-01-15|1074.02
#2024-01-16|1054.59
#2024-01-17|1025.75
#2024-01-18|1037.40
#2024-01-19|1044.01
#2024-01-22|1061.97
#2024-01-23|1059.94
#2024-01-24|1081.21
#2024-01-25|1075.44
#2024-01-26|1095.66
#2024-01-29|1073.15
#2024-01-30|1075.19
#2024-01-31|1072.09
#2024-02-01|1052.08
#2024-02-02|1056.90
#2024-02-05|1042.82
#2024-02-06|1066.80
#2024-02-07|1051.27
#2024-02-08|1039.68
#2024-02-09|1021.80
#2024-02-12|1032.87
#2024-02-13|1012.98
#2024-02-14|1018.39
#2024-02-15|1036.47
#2024-02-16|1054.42
#2024-02-19|1044.20
#2024-02-20|1057.45
#2024-02-21|1055.51
#2024-02-22|1059.95
#2024-02-23|1063.79
#2024-02-26|1063.72
#2024-02-27|1056.84
#2024-02-28|1044.08
#2024-02-29|1043.60
#2024-03-01|1049.18
#2024-03-04|1046.96
#2024-03-05|1047.09
#2024-03-06|1048.31
#2024-03-07|1066.52
#2024-03-08|1081.04
#2024-03-11|1078.87
#2024-03-12|1096.69
#2024-03-13|1089.68
#2024-03-14|1084.56
#2024-03-15|1083.50
#2024-03-18|1080.23
#2024-03-19|1074.48
#2024-03-20|1061.79
#2024-03-21|1075.08
#2024-03-22|1089.75
#2024-03-25|1089.92
#2024-03-26|1084.85
#2024-03-27|1083.43
#2024-03-28|1083.63
#2024-03-29|1083.63
#2024-04-01|1077.62
#2024-04-02|1067.72
#2024-04-03|1059.56
#2024-04-04|1070.00
#2024-04-05|1054.27
#2024-04-08|1062.22
#2024-04-09|1062.58
#2024-04-10|1046.18
#2024-04-11|1037.56
#2024-04-12|1024.65
#2024-04-15|1033.22
#2024-04-16|1005.95
#2024-04-17|1008.85
#2024-04-18|1027.71
#2024-04-19|1028.43
#2024-04-22|1040.08
#2024-04-23|1057.44
#2024-04-24|1043.85
#2024-04-25|1029.90
#2024-04-26|1037.50
#2024-04-29|1061.81
#2024-04-30|1035.93
#2024-05-01|1032.63
#2024-05-02|1045.76
#2024-05-03|1076.98
#2024-05-06|1079.68
#2024-05-07|1092.28
#2024-05-08|1098.81
#2024-05-09|1110.98
#2024-05-10|1118.69
#2024-05-13|1110.19
#2024-05-14|1111.74
#2024-05-15|1132.98
#2024-05-16|1153.40
#2024-05-17|1146.63
#2024-05-20|1142.06
#2024-05-21|1139.91
#2024-05-22|1129.53
#2024-05-23|1107.18
#2024-05-24|1115.63
#2024-05-27|1119.00
#2024-05-28|1119.09
#2024-05-29|1099.32
#2024-05-30|1106.05
#2024-05-31|1102.43
#2024-06-03|1113.72
#2024-06-04|1105.58
#2024-06-05|1105.54
#2024-06-06|1121.06
#2024-06-07|1091.77
#2024-06-10|1074.70
#2024-06-11|1059.36
#2024-06-12|1068.28
#2024-06-13|1041.34
#2024-06-14|1032.20
#2024-06-17|1033.92
#2024-06-18|1037.98
#2024-06-19|1044.07
#2024-06-20|1055.30
#2024-06-21|1047.28
#2024-06-24|1081.39
#2024-06-25|1071.81
#2024-06-26|1063.40
#2024-06-27|1053.59
#2024-06-28|1050.83
#2024-07-01|1050.49
#2024-07-02|1040.34
#2024-07-03|1065.37
#2024-07-04|1071.00
#2024-07-05|1062.52
#2024-07-08|1073.06
#2024-07-09|1064.61
#2024-07-10|1087.60
#2024-07-11|1102.89
#2024-07-12|1102.40
#2024-07-15|1088.92
#2024-07-16|1079.81
#2024-07-17|1085.03
#2024-07-18|1087.41
#2024-07-19|1066.81
#2024-07-22|1077.13
#2024-07-23|1068.12
#2024-07-24|1062.57
#2024-07-25|1060.52
#2024-07-26|1066.42
#2024-07-29|1074.94
#2024-07-30|1072.21
#2024-07-31|1085.33
#2024-08-01|1051.05
#2024-08-02|1024.60
#2024-08-05| 998.19
#2024-08-06| 993.90
#2024-08-07|1016.41
#2024-08-08|1010.68
#2024-08-09|1021.69
#2024-08-12|1028.60
#2024-08-13|1042.57
#2024-08-14|1052.87
#2024-08-15|1075.58
#2024-08-16|1075.63
#2024-08-19|1090.66
#2024-08-20|1083.06
#2024-08-21|1093.01
#2024-08-22|1095.59
#2024-08-23|1112.23
#2024-08-26|1113.32
#2024-08-27|1107.67
#2024-08-28|1106.74
#2024-08-29|1098.96
#2024-08-30|1096.18
#2024-09-02|1097.95
#2024-09-03|1087.13
#2024-09-04|1085.20
#2024-09-05|1091.50
#2024-09-06|1080.95
#2024-09-09|1076.20
#2024-09-10|1065.82
#2024-09-11|1067.95
#2024-09-12|1078.42
#2024-09-13|1091.49
#2024-09-16|1085.45
#2024-09-17|1097.12
#2024-09-18|1087.80
#2024-09-19|1110.58
#2024-09-20|1092.73
#2024-09-23|1106.99
#2024-09-24|1124.16
#2024-09-25|1109.62
#2024-09-26|1136.51
#2024-09-27|1150.94
#2024-09-30|1139.23
#2024-10-01|1123.77
#2024-10-02|1132.59
#2024-10-03|1106.89
#2024-10-04|1113.91
#2024-10-07|1116.45
#2024-10-08|1093.62
#2024-10-09|1101.98
#2024-10-10|1094.63
#2024-10-11|1090.65
#2024-10-14|1094.22
#2024-10-15|1087.18
#2024-10-16|1085.03
#2024-10-17|1088.16
#2024-10-18|1100.70
#2024-10-21|1083.19
#2024-10-22|1074.35
#2024-10-23|1061.52
#2024-10-24|1060.05
#2024-10-25|1045.97
#2024-10-28|1052.31
#2024-10-29|1044.80
#2024-10-30|1044.82
#2024-10-31|1022.28
#2024-11-01|1038.06
#2024-11-04|1040.26
#2024-11-05|1042.63
#2024-11-06|1037.30
#2024-11-07|1048.69
#2024-11-08|1026.69
#2024-11-11|1026.09
#2024-11-12| 988.60
#2024-11-13| 989.42
#2024-11-14|1011.84
#2024-11-15|1020.47
#2024-11-18|1023.79
#2024-11-19|1013.24
#2024-11-20|1007.29
#2024-11-21|1011.87
#2024-11-22|1009.32
#2024-11-25|1026.07
#2024-11-26|1012.87
#2024-11-27|1028.84
#2024-11-28|1033.25
#2024-11-29|1032.95
#2024-12-02|1034.93
#2024-12-03|1031.27
#2024-12-04|1055.96
#2024-12-05|1077.18
#2024-12-06|1073.41
#2024-12-09|1084.49
#2024-12-10|1064.05
#2024-12-11|1064.07
#2024-12-12|1051.47
#2024-12-13|1042.08
#2024-12-16|1034.37
#2024-12-17|1028.47
#2024-12-18|1023.46
#2024-12-19|1003.98
#2024-12-20|1001.43
#2024-12-23|1006.05
#2024-12-24|1010.05
#2024-12-25|1010.05
#2024-12-26|1007.67
#2024-12-27|1018.08
#2024-12-30|1010.46
#2024-12-31|1020.62
#2025-01-01|1020.62
#2025-01-02|1014.49
#2025-01-03|1007.91
#2025-01-06|1029.83
#2025-01-07|1024.58
#2025-01-08| 982.55
#2025-01-09| 986.16
#2025-01-10| 959.29
#2025-01-13| 950.37
#2025-01-14| 960.79
#2025-01-15| 994.20
#2025-01-16|1002.79
#2025-01-17|1019.85
#2025-01-20|1026.60
#2025-01-21|1027.17
#2025-01-22|1037.13
#2025-01-23|1039.88
#2025-01-24|1052.32
#2025-01-27|1053.03
#2025-01-28|1049.77
#2025-01-29|1067.29
#2025-01-30|1081.32
#2025-01-31|1074.06
#2025-02-03|1056.36
#2025-02-04|1059.95
#2025-02-05|1061.39
#2025-02-06|1072.38
#2025-02-07|1067.73
#2025-02-10|1078.63
#2025-02-11|1068.18
#2025-02-12|1091.06
#2025-02-13|1109.80
#2025-02-14|1115.96
#2025-02-17|1118.34
#2025-02-18|1116.53
#2025-02-19|1090.89
#2025-02-20|1096.73
#2025-02-21|1100.74
#2025-02-24|1097.80
#2025-02-25|1105.29
#2025-02-26|1140.05
#2025-02-27|1142.45
#2025-02-28|1138.75
#2025-03-03|1157.45
#2025-03-04|1135.63
#2025-03-05|1174.50
#2025-03-06|1181.14
#2025-03-07|1184.51
#2025-03-10|1179.21
#2025-03-11|1171.07
#2025-03-12|1180.79
#2025-03-13|1178.74
#2025-03-14|1191.30
#2025-03-17|1222.94
#2025-03-18|1230.20
#2025-03-19|1224.21
#2025-03-20|1229.13
#2025-03-21|1216.92
#2025-03-24|1233.28
#2025-03-25|1239.16
#2025-03-26|1238.21
#2025-03-27|1249.35
#2025-03-28|1247.28
#2025-03-31|1237.54
#2025-04-01|1250.24
#2025-04-02|1257.87
#2025-04-03|1226.32
#2025-04-04|1177.89
#2025-04-07|1112.01
#2025-04-08|1147.59
#2025-04-09|1119.05
#2025-04-10|1178.89
#2025-04-11|1198.43
#2025-04-14|1246.65
#2025-04-15|1271.13
#2025-04-16|1289.23
#2025-04-17|1293.87
#2025-04-18|1293.87
#2025-04-21|1309.27
#2025-04-22|1316.61
#2025-04-23|1317.97
#2025-04-24|1328.53
#2025-04-25|1327.16
#2025-04-28|1339.75
#2025-04-29|1345.17
#2025-04-30|1335.30
#2025-05-01|1343.24
#2025-05-02|1357.21
#2025-05-05|1355.68
#2025-05-06|1372.80
#2025-05-07|1386.46
#2025-05-08|1376.31
#2025-05-09|1384.31
#2025-05-12|1385.16
#2025-05-13|1392.25
#2025-05-14|1395.15
#2025-05-15|1409.21
#2025-05-16|1411.14
#2025-05-19|1418.93
#2025-05-20|1430.69
#2025-05-21|1432.14
#2025-05-22|1429.67
#2025-05-23|1421.09
#2025-05-26|1428.04
#2025-05-27|1442.28
#2025-05-28|1426.17
#2025-05-29|1444.86
#2025-05-30|1444.29
#2025-06-02|1465.56
#2025-06-03|1464.97
#2025-06-04|1467.55
#2025-06-05|1486.21
#2025-06-06|1487.39
#2025-06-09|1483.28
#2025-06-10|1476.30
#2025-06-11|1492.81
#2025-06-12|1486.57
#2025-06-13|1479.39
#2025-06-16|1498.86
#2025-06-17|1480.25
#2025-06-18|1479.13
#2025-06-19|1472.40
#2025-06-20|1492.48
#2025-06-23|1484.93
#2025-06-24|1508.03
#2025-06-25|1513.90
#2025-06-26|1529.31
#2025-06-27|1524.17
#2025-06-30|1517.47
#2025-07-01|1511.34
#2025-07-02|1486.24
#2025-07-03|1508.77
#2025-07-04|1498.34
#2025-07-07|1499.50
#2025-07-08|1499.07
#2025-07-09|1497.62
#2025-07-10|1500.18
#2025-07-11|1501.30
#2025-07-14|1512.57
#2025-07-15|1495.37
#2025-07-16|1490.89
#2025-07-17|1501.50
#2025-07-18|1510.41
#2025-07-21|1523.99
#2025-07-22|1508.47
#2025-07-23|1521.99
#2025-07-24|1531.70
#2025-07-25|1517.73
#2025-07-28|1513.50
#2025-07-29|1510.92
#2025-07-30|1503.06
#2025-07-31|1525.19
#2025-08-01|1499.80
#2025-08-04|1526.62
#2025-08-05|1534.00
#2025-08-06|1544.10
#2025-08-07|1547.16
#2025-08-08|1543.87
#2025-08-11|1554.17
#2025-08-12|1567.29
#2025-08-13|1584.05
#2025-08-14|1617.26
#2025-08-15|1608.04
#2025-08-18|1586.98
#2025-08-19|1593.22
#2025-08-20|1604.89
#2025-08-21|1610.31
#2025-08-22|1617.81
#2025-08-25|1615.18
#2025-08-26|1598.67
#2025-08-27|1585.26
#2025-08-28|1586.32
#2025-08-29|1590.90
#2025-09-01|1590.40
#2025-09-02|1534.39
#2025-09-03|1534.03
#2025-09-04|1554.01
#2025-09-05|1564.18
#2025-09-08|1565.04
#2025-09-09|1575.36
#2025-09-10|1602.24
#2025-09-11|1609.36
#2025-09-12|1611.68
#2025-09-15|1628.74
#2025-09-16|1600.03
#2025-09-17|1624.16
#2025-09-18|1619.71
#2025-09-19|1606.44
#2025-09-22|1612.97
#2025-09-23|1600.64
#2025-09-24|1596.01
#2025-09-25|1575.44
#2025-09-26|1600.02
#2025-09-29|1617.44
#2025-09-30|1623.09
#2025-10-01|1631.36
#2025-10-02|1602.24
#2025-10-03|1598.72
#2025-10-06|1621.63
#2025-10-07|1614.81
#2025-10-08|1620.48
#2025-10-09|1596.11
#2025-10-10|1581.87
#2025-10-13|1590.63
#2025-10-14|1603.87
#2025-10-15|1602.77
#2025-10-16|1585.60
#2025-10-17|1559.27
#2025-10-20|1569.43
#2025-10-21|1573.95
#2025-10-22|1590.38
#2025-10-23|1584.27
#2025-10-24|1598.19
#2025-10-27|1612.91
#2025-10-28|1608.50
#2025-10-29|1601.77
#2025-10-30|1596.00
#2025-10-31|1581.11
#2025-11-03|1593.29
#2025-11-04|1573.43
#2025-11-05|1593.12
#2025-11-06|1597.61
#2025-11-07|1597.59
#2025-11-10|1611.10
#2025-11-11|1621.62
#2025-11-12|1623.03
#2025-11-13|1591.70
#2025-11-14|1571.77
#2025-11-17|1568.78
#2025-11-18|1546.00
#2025-11-19|1525.91
#2025-11-20|1541.49
#2025-11-21|1540.76
#2025-11-24|1545.06
#2025-11-25|1566.99
#2025-11-26|1601.76
#2025-11-27|1613.24
#2025-11-28|1614.17
#2025-12-01|1601.78
#2025-12-02|1606.15
#2025-12-03|1620.48
#2025-12-04|1625.09
#2025-12-05|1610.71
#2025-12-08|1615.70
#2025-12-09|1611.20
#2025-12-10|1600.83
#2025-12-11|1625.41
#2025-12-12|1604.90
#2025-12-15|1648.92
#2025-12-16|1654.83
#2025-12-17|1666.77
#2025-12-18|1681.50
#2025-12-19|1689.41
#2025-12-22|1706.45
#2025-12-23|1717.33
#2025-12-24|1715.59
#2025-12-25|1715.59
#2025-12-26|1715.65
#2025-12-29|1712.86
#2025-12-30|1723.80
#2025-12-31|1714.07
#2026-01-01|1714.07
#2026-01-02|1725.74
#2026-01-05|1740.71
#2026-01-06|1749.94
#2026-01-07|1717.39
#2026-01-08|1723.69
#2026-01-09|1717.49
#2026-01-12|1722.37
#2026-01-13|1705.20
#2026-01-14|1719.31
#2026-01-15|1722.34
#2026-01-16|1717.93
#2026-01-19|1740.76
#2026-01-20|1713.72
#2026-01-21|1695.44
#2026-01-22|1685.24
#2026-01-23|1652.59
#2026-01-26|1681.05
#2026-01-27|1703.59
#2026-01-28|1733.42
#2026-01-29|1731.95
#2026-01-30|1731.73
#2026-02-02|1737.17
#2026-02-03|1752.52
#2026-02-04|1759.33
#2026-02-05|1704.42
#2026-02-06|1717.94
#2026-02-09|1721.19
#2026-02-10|1698.87
#2026-02-11|1687.51
#2026-02-12|1653.71
#2026-02-13|1643.02
#2026-02-16|1660.88
#2026-02-17|1667.40
#2026-02-18|1686.76
#2026-02-19|1669.42
#2026-02-20|1700.79
#2026-02-23|1674.02
#2026-02-24|1667.29
#2026-02-25|1700.44
#2026-02-26|1723.59
#2026-02-27|1715.58
#2026-03-02|1682.31
#2026-03-03|1610.20
#2026-03-04|1646.05
#2026-03-05|1631.31
#2026-03-06|1601.63
#2026-03-09|1591.01
#2026-03-10|1643.41
#2026-03-11|1612.10
#2026-03-12|1596.18
#2026-03-13|1593.71