Table Data - Nasdaq United Kingdom Insurance Total Return Index
| Title | Nasdaq United Kingdom Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQGB3030T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:48 PM CDT |
| Notes | For more information about this series, see: NQGB3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 660.73 |
| 2001-04-02 | 665.23 |
| 2001-04-03 | 656.13 |
| 2001-04-04 | 681.33 |
| 2001-04-05 | 683.61 |
| 2001-04-06 | 678.90 |
| 2001-04-09 | 692.57 |
| 2001-04-10 | 680.59 |
| 2001-04-11 | 673.44 |
| 2001-04-12 | 677.49 |
| 2001-04-13 | . |
| 2001-04-16 | 674.62 |
| 2001-04-17 | 664.11 |
| 2001-04-18 | 672.14 |
| 2001-04-19 | 686.65 |
| 2001-04-20 | 691.41 |
| 2001-04-23 | 689.36 |
| 2001-04-24 | 689.82 |
| 2001-04-25 | 686.56 |
| 2001-04-26 | 675.63 |
| 2001-04-27 | 683.16 |
| 2001-04-30 | 689.93 |
| 2001-05-01 | 691.62 |
| 2001-05-02 | 700.60 |
| 2001-05-03 | 682.75 |
| 2001-05-04 | 695.03 |
| 2001-05-07 | 696.39 |
| 2001-05-08 | 696.46 |
| 2001-05-09 | 685.20 |
| 2001-05-10 | 693.65 |
| 2001-05-11 | 680.54 |
| 2001-05-14 | 655.49 |
| 2001-05-15 | 665.43 |
| 2001-05-16 | 663.78 |
| 2001-05-17 | 668.44 |
| 2001-05-18 | 673.83 |
| 2001-05-21 | 676.45 |
| 2001-05-22 | 666.34 |
| 2001-05-23 | 653.08 |
| 2001-05-24 | 656.72 |
| 2001-05-25 | 660.81 |
| 2001-05-28 | . |
| 2001-05-29 | 660.98 |
| 2001-05-30 | 655.30 |
| 2001-05-31 | 659.38 |
| 2001-06-01 | 651.36 |
| 2001-06-04 | 656.44 |
| 2001-06-05 | 654.57 |
| 2001-06-06 | 648.53 |
| 2001-06-07 | 652.86 |
| 2001-06-08 | 650.30 |
| 2001-06-11 | 645.01 |
| 2001-06-12 | 647.81 |
| 2001-06-13 | 654.57 |
| 2001-06-14 | 658.98 |
| 2001-06-15 | 668.41 |
| 2001-06-18 | 664.61 |
| 2001-06-19 | 663.99 |
| 2001-06-20 | 678.01 |
| 2001-06-21 | 682.45 |
| 2001-06-22 | 684.43 |
| 2001-06-25 | 676.86 |
| 2001-06-26 | 674.35 |
| 2001-06-27 | 684.60 |
| 2001-06-28 | 689.19 |
| 2001-06-29 | 699.43 |
| 2001-07-02 | 710.06 |
| 2001-07-03 | 685.51 |
| 2001-07-04 | . |
| 2001-07-05 | 687.36 |
| 2001-07-06 | 684.17 |
| 2001-07-09 | 680.44 |
| 2001-07-10 | 678.44 |
| 2001-07-11 | 673.27 |
| 2001-07-12 | 684.45 |
| 2001-07-13 | 687.92 |
| 2001-07-16 | 687.31 |
| 2001-07-17 | 681.51 |
| 2001-07-18 | 683.62 |
| 2001-07-19 | 685.84 |
| 2001-07-20 | 688.34 |
| 2001-07-23 | 682.18 |
| 2001-07-24 | 676.47 |
| 2001-07-25 | 684.77 |
| 2001-07-26 | 688.45 |
| 2001-07-27 | 701.64 |
| 2001-07-30 | 694.30 |
| 2001-07-31 | 705.15 |
| 2001-08-01 | 710.81 |
| 2001-08-02 | 724.58 |
| 2001-08-03 | 721.98 |
| 2001-08-06 | 711.19 |
| 2001-08-07 | 710.91 |
| 2001-08-08 | 700.76 |
| 2001-08-09 | 695.47 |
| 2001-08-10 | 704.08 |
| 2001-08-13 | 701.77 |
| 2001-08-14 | 713.94 |
| 2001-08-15 | 708.68 |
| 2001-08-16 | 706.77 |
| 2001-08-17 | 699.73 |
| 2001-08-20 | 706.06 |
| 2001-08-21 | 711.92 |
| 2001-08-22 | 720.66 |
| 2001-08-23 | 717.99 |
| 2001-08-24 | 728.07 |
| 2001-08-27 | 726.30 |
| 2001-08-28 | 732.30 |
| 2001-08-29 | 737.02 |
| 2001-08-30 | 717.38 |
| 2001-08-31 | 717.30 |
| 2001-09-03 | . |
| 2001-09-04 | 704.88 |
| 2001-09-05 | 711.08 |
| 2001-09-06 | 685.26 |
| 2001-09-07 | 652.60 |
| 2001-09-10 | 644.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 597.02 |
| 2001-09-18 | 575.59 |
| 2001-09-19 | 557.61 |
| 2001-09-20 | 514.32 |
| 2001-09-21 | 503.84 |
| 2001-09-24 | 539.63 |
| 2001-09-25 | 565.64 |
| 2001-09-26 | 555.17 |
| 2001-09-27 | 563.99 |
| 2001-09-28 | 599.81 |
| 2001-10-01 | 592.13 |
| 2001-10-02 | 583.92 |
| 2001-10-03 | 594.39 |
| 2001-10-04 | 626.90 |
| 2001-10-05 | 641.79 |
| 2001-10-08 | 625.16 |
| 2001-10-09 | 611.25 |
| 2001-10-10 | 622.25 |
| 2001-10-11 | 634.66 |
| 2001-10-12 | 616.29 |
| 2001-10-15 | 603.95 |
| 2001-10-16 | 608.94 |
| 2001-10-17 | 623.37 |
| 2001-10-18 | 620.45 |
| 2001-10-19 | 605.01 |
| 2001-10-22 | 601.01 |
| 2001-10-23 | 615.13 |
| 2001-10-24 | 621.33 |
| 2001-10-25 | 603.92 |
| 2001-10-26 | 626.89 |
| 2001-10-29 | 615.36 |
| 2001-10-30 | 599.46 |
| 2001-10-31 | 602.69 |
| 2001-11-01 | 608.76 |
| 2001-11-02 | 628.76 |
| 2001-11-05 | 624.38 |
| 2001-11-06 | 629.28 |
| 2001-11-07 | 636.15 |
| 2001-11-08 | 651.15 |
| 2001-11-09 | 641.90 |
| 2001-11-12 | 623.18 |
| 2001-11-13 | 633.13 |
| 2001-11-14 | 625.92 |
| 2001-11-15 | 613.69 |
| 2001-11-16 | 605.13 |
| 2001-11-19 | 627.99 |
| 2001-11-20 | 614.36 |
| 2001-11-21 | 619.47 |
| 2001-11-22 | . |
| 2001-11-23 | 611.00 |
| 2001-11-26 | 617.74 |
| 2001-11-27 | 613.17 |
| 2001-11-28 | 608.46 |
| 2001-11-29 | 607.35 |
| 2001-11-30 | 611.51 |
| 2001-12-03 | 599.02 |
| 2001-12-04 | 601.27 |
| 2001-12-05 | 610.69 |
| 2001-12-06 | 635.64 |
| 2001-12-07 | 626.51 |
| 2001-12-10 | 622.60 |
| 2001-12-11 | 621.59 |
| 2001-12-12 | 617.40 |
| 2001-12-13 | 609.70 |
| 2001-12-14 | 602.76 |
| 2001-12-17 | 626.64 |
| 2001-12-18 | 618.19 |
| 2001-12-19 | 605.52 |
| 2001-12-20 | 606.76 |
| 2001-12-21 | 606.77 |
| 2001-12-24 | 608.20 |
| 2001-12-25 | . |
| 2001-12-26 | 611.75 |
| 2001-12-27 | 626.32 |
| 2001-12-28 | 628.81 |
| 2001-12-31 | 629.36 |
| 2002-01-01 | . |
| 2002-01-02 | 628.67 |
| 2002-01-03 | 638.28 |
| 2002-01-04 | 634.81 |
| 2002-01-07 | 630.13 |
| 2002-01-08 | 626.42 |
| 2002-01-09 | 620.66 |
| 2002-01-10 | 621.65 |
| 2002-01-11 | 622.48 |
| 2002-01-14 | 612.26 |
| 2002-01-15 | 610.74 |
| 2002-01-16 | 613.29 |
| 2002-01-17 | 619.49 |
| 2002-01-18 | 618.55 |
| 2002-01-21 | . |
| 2002-01-22 | 624.17 |
| 2002-01-23 | 624.20 |
| 2002-01-24 | 620.77 |
| 2002-01-25 | 607.63 |
| 2002-01-28 | 607.92 |
| 2002-01-29 | 601.94 |
| 2002-01-30 | 588.43 |
| 2002-01-31 | 585.70 |
| 2002-02-01 | 572.37 |
| 2002-02-04 | 567.43 |
| 2002-02-05 | 565.39 |
| 2002-02-06 | 558.48 |
| 2002-02-07 | 572.50 |
| 2002-02-08 | 573.87 |
| 2002-02-11 | 578.99 |
| 2002-02-12 | 579.12 |
| 2002-02-13 | 577.62 |
| 2002-02-14 | 583.80 |
| 2002-02-15 | 576.85 |
| 2002-02-18 | . |
| 2002-02-19 | 556.25 |
| 2002-02-20 | 550.24 |
| 2002-02-21 | 551.03 |
| 2002-02-22 | 548.42 |
| 2002-02-25 | 552.14 |
| 2002-02-26 | 553.23 |
| 2002-02-27 | 516.61 |
| 2002-02-28 | 517.76 |
| 2002-03-01 | 525.83 |
| 2002-03-04 | 539.87 |
| 2002-03-05 | 537.84 |
| 2002-03-06 | 545.62 |
| 2002-03-07 | 554.00 |
| 2002-03-08 | 554.79 |
| 2002-03-11 | 547.60 |
| 2002-03-12 | 546.41 |
| 2002-03-13 | 541.65 |
| 2002-03-14 | 545.23 |
| 2002-03-15 | 560.94 |
| 2002-03-18 | 571.43 |
| 2002-03-19 | 576.26 |
| 2002-03-20 | 567.76 |
| 2002-03-21 | 568.10 |
| 2002-03-22 | 559.17 |
| 2002-03-25 | 556.81 |
| 2002-03-26 | 553.33 |
| 2002-03-27 | 557.02 |
| 2002-03-28 | 566.10 |
| 2002-03-29 | . |
| 2002-04-01 | 571.82 |
| 2002-04-02 | 575.87 |
| 2002-04-03 | 581.40 |
| 2002-04-04 | 584.41 |
| 2002-04-05 | 592.11 |
| 2002-04-08 | 581.09 |
| 2002-04-09 | 585.82 |
| 2002-04-10 | 601.60 |
| 2002-04-11 | 588.78 |
| 2002-04-12 | 597.62 |
| 2002-04-15 | 597.70 |
| 2002-04-16 | 605.93 |
| 2002-04-17 | 610.06 |
| 2002-04-18 | 602.86 |
| 2002-04-19 | 610.67 |
| 2002-04-22 | 609.31 |
| 2002-04-23 | 605.01 |
| 2002-04-24 | 611.55 |
| 2002-04-25 | 592.42 |
| 2002-04-26 | 585.36 |
| 2002-04-29 | 579.62 |
| 2002-04-30 | 582.09 |
| 2002-05-01 | 574.48 |
| 2002-05-02 | 566.72 |
| 2002-05-03 | 578.96 |
| 2002-05-06 | 578.65 |
| 2002-05-07 | 570.85 |
| 2002-05-08 | 574.63 |
| 2002-05-09 | 568.11 |
| 2002-05-10 | 565.65 |
| 2002-05-13 | 565.36 |
| 2002-05-14 | 552.57 |
| 2002-05-15 | 556.39 |
| 2002-05-16 | 553.50 |
| 2002-05-17 | 561.06 |
| 2002-05-20 | 552.65 |
| 2002-05-21 | 550.70 |
| 2002-05-22 | 550.71 |
| 2002-05-23 | 548.87 |
| 2002-05-24 | 557.00 |
| 2002-05-27 | . |
| 2002-05-28 | 558.02 |
| 2002-05-29 | 552.06 |
| 2002-05-30 | 547.05 |
| 2002-05-31 | 544.90 |
| 2002-06-03 | 544.30 |
| 2002-06-04 | 544.94 |
| 2002-06-05 | 528.65 |
| 2002-06-06 | 517.22 |
| 2002-06-07 | 510.90 |
| 2002-06-10 | 496.57 |
| 2002-06-11 | 503.98 |
| 2002-06-12 | 491.22 |
| 2002-06-13 | 476.05 |
| 2002-06-14 | 464.97 |
| 2002-06-17 | 480.88 |
| 2002-06-18 | 476.81 |
| 2002-06-19 | 469.71 |
| 2002-06-20 | 461.24 |
| 2002-06-21 | 465.19 |
| 2002-06-24 | 454.78 |
| 2002-06-25 | 462.08 |
| 2002-06-26 | 454.32 |
| 2002-06-27 | 459.72 |
| 2002-06-28 | 487.42 |
| 2002-07-01 | 488.67 |
| 2002-07-02 | 462.33 |
| 2002-07-03 | 430.83 |
| 2002-07-04 | . |
| 2002-07-05 | 466.19 |
| 2002-07-08 | 469.78 |
| 2002-07-09 | 460.84 |
| 2002-07-10 | 449.50 |
| 2002-07-11 | 413.68 |
| 2002-07-12 | 414.97 |
| 2002-07-15 | 394.75 |
| 2002-07-16 | 402.49 |
| 2002-07-17 | 417.59 |
| 2002-07-18 | 431.61 |
| 2002-07-19 | 420.28 |
| 2002-07-22 | 389.16 |
| 2002-07-23 | 363.78 |
| 2002-07-24 | 355.53 |
| 2002-07-25 | 382.85 |
| 2002-07-26 | 385.50 |
| 2002-07-29 | 414.34 |
| 2002-07-30 | 406.33 |
| 2002-07-31 | 414.40 |
| 2002-08-01 | 409.86 |
| 2002-08-02 | 416.90 |
| 2002-08-05 | 398.93 |
| 2002-08-06 | 403.33 |
| 2002-08-07 | 406.90 |
| 2002-08-08 | 407.83 |
| 2002-08-09 | 423.56 |
| 2002-08-12 | 414.81 |
| 2002-08-13 | 423.90 |
| 2002-08-14 | 423.67 |
| 2002-08-15 | 455.40 |
| 2002-08-16 | 453.73 |
| 2002-08-19 | 461.50 |
| 2002-08-20 | 456.24 |
| 2002-08-21 | 463.47 |
| 2002-08-22 | 460.19 |
| 2002-08-23 | 453.23 |
| 2002-08-26 | 454.06 |
| 2002-08-27 | 465.56 |
| 2002-08-28 | 440.56 |
| 2002-08-29 | 429.28 |
| 2002-08-30 | 432.27 |
| 2002-09-02 | . |
| 2002-09-03 | 405.31 |
| 2002-09-04 | 406.27 |
| 2002-09-05 | 401.48 |
| 2002-09-06 | 410.81 |
| 2002-09-09 | 402.88 |
| 2002-09-10 | 401.22 |
| 2002-09-11 | 392.96 |
| 2002-09-12 | 376.86 |
| 2002-09-13 | 359.33 |
| 2002-09-16 | 355.82 |
| 2002-09-17 | 346.65 |
| 2002-09-18 | 325.09 |
| 2002-09-19 | 329.16 |
| 2002-09-20 | 330.22 |
| 2002-09-23 | 313.74 |
| 2002-09-24 | 315.62 |
| 2002-09-25 | 328.16 |
| 2002-09-26 | 345.29 |
| 2002-09-27 | 342.16 |
| 2002-09-30 | 328.14 |
| 2002-10-01 | 338.19 |
| 2002-10-02 | 353.92 |
| 2002-10-03 | 354.98 |
| 2002-10-04 | 339.65 |
| 2002-10-07 | 353.42 |
| 2002-10-08 | 344.63 |
| 2002-10-09 | 357.78 |
| 2002-10-10 | 360.78 |
| 2002-10-11 | 391.28 |
| 2002-10-14 | 382.23 |
| 2002-10-15 | 415.50 |
| 2002-10-16 | 397.94 |
| 2002-10-17 | 420.10 |
| 2002-10-18 | 418.83 |
| 2002-10-21 | 425.44 |
| 2002-10-22 | 420.70 |
| 2002-10-23 | 399.06 |
| 2002-10-24 | 416.62 |
| 2002-10-25 | 413.66 |
| 2002-10-28 | 431.70 |
| 2002-10-29 | 413.85 |
| 2002-10-30 | 416.74 |
| 2002-10-31 | 424.39 |
| 2002-11-01 | 414.03 |
| 2002-11-04 | 440.59 |
| 2002-11-05 | 457.05 |
| 2002-11-06 | 448.02 |
| 2002-11-07 | 440.54 |
| 2002-11-08 | 442.12 |
| 2002-11-11 | 438.00 |
| 2002-11-12 | 430.94 |
| 2002-11-13 | 419.35 |
| 2002-11-14 | 430.99 |
| 2002-11-15 | 436.38 |
| 2002-11-18 | 446.95 |
| 2002-11-19 | 444.08 |
| 2002-11-20 | 437.84 |
| 2002-11-21 | 466.05 |
| 2002-11-22 | 480.58 |
| 2002-11-25 | 465.62 |
| 2002-11-26 | 450.48 |
| 2002-11-27 | 453.69 |
| 2002-11-28 | . |
| 2002-11-29 | 474.66 |
| 2002-12-02 | 476.98 |
| 2002-12-03 | 461.87 |
| 2002-12-04 | 456.09 |
| 2002-12-05 | 443.33 |
| 2002-12-06 | 441.76 |
| 2002-12-09 | 426.38 |
| 2002-12-10 | 417.97 |
| 2002-12-11 | 427.75 |
| 2002-12-12 | 421.19 |
| 2002-12-13 | 413.56 |
| 2002-12-16 | 434.01 |
| 2002-12-17 | 427.00 |
| 2002-12-18 | 415.75 |
| 2002-12-19 | 402.70 |
| 2002-12-20 | 413.52 |
| 2002-12-23 | 414.52 |
| 2002-12-24 | 415.50 |
| 2002-12-25 | . |
| 2002-12-26 | 415.42 |
| 2002-12-27 | 400.66 |
| 2002-12-30 | 409.40 |
| 2002-12-31 | 411.98 |
| 2003-01-01 | . |
| 2003-01-02 | 428.93 |
| 2003-01-03 | 432.45 |
| 2003-01-06 | 421.91 |
| 2003-01-07 | 409.64 |
| 2003-01-08 | 396.43 |
| 2003-01-09 | 402.55 |
| 2003-01-10 | 412.44 |
| 2003-01-13 | 411.07 |
| 2003-01-14 | 407.52 |
| 2003-01-15 | 399.36 |
| 2003-01-16 | 395.22 |
| 2003-01-17 | 385.73 |
| 2003-01-20 | . |
| 2003-01-21 | 367.21 |
| 2003-01-22 | 357.18 |
| 2003-01-23 | 361.09 |
| 2003-01-24 | 371.28 |
| 2003-01-27 | 348.61 |
| 2003-01-28 | 345.53 |
| 2003-01-29 | 349.32 |
| 2003-01-30 | 364.10 |
| 2003-01-31 | 362.87 |
| 2003-02-03 | 388.44 |
| 2003-02-04 | 371.63 |
| 2003-02-05 | 385.04 |
| 2003-02-06 | 372.23 |
| 2003-02-07 | 375.24 |
| 2003-02-10 | 367.11 |
| 2003-02-11 | 374.44 |
| 2003-02-12 | 363.44 |
| 2003-02-13 | 367.26 |
| 2003-02-14 | 377.68 |
| 2003-02-17 | . |
| 2003-02-18 | 385.15 |
| 2003-02-19 | 365.71 |
| 2003-02-20 | 362.49 |
| 2003-02-21 | 357.83 |
| 2003-02-24 | 355.74 |
| 2003-02-25 | 318.84 |
| 2003-02-26 | 324.72 |
| 2003-02-27 | 325.88 |
| 2003-02-28 | 332.93 |
| 2003-03-03 | 332.32 |
| 2003-03-04 | 328.41 |
| 2003-03-05 | 321.05 |
| 2003-03-06 | 316.96 |
| 2003-03-07 | 306.51 |
| 2003-03-10 | 296.87 |
| 2003-03-11 | 307.65 |
| 2003-03-12 | 285.51 |
| 2003-03-13 | 309.67 |
| 2003-03-14 | 316.54 |
| 2003-03-17 | 338.47 |
| 2003-03-18 | 340.76 |
| 2003-03-19 | 345.28 |
| 2003-03-20 | 341.80 |
| 2003-03-21 | 358.70 |
| 2003-03-24 | 339.84 |
| 2003-03-25 | 342.44 |
| 2003-03-26 | 346.33 |
| 2003-03-27 | 337.57 |
| 2003-03-28 | 330.80 |
| 2003-03-31 | 312.41 |
| 2003-04-01 | 318.57 |
| 2003-04-02 | 337.46 |
| 2003-04-03 | 339.37 |
| 2003-04-04 | 342.29 |
| 2003-04-07 | 356.70 |
| 2003-04-08 | 348.57 |
| 2003-04-09 | 346.68 |
| 2003-04-10 | 342.30 |
| 2003-04-11 | 347.17 |
| 2003-04-14 | 355.06 |
| 2003-04-15 | 374.98 |
| 2003-04-16 | 364.82 |
| 2003-04-17 | 365.85 |
| 2003-04-18 | . |
| 2003-04-21 | 362.38 |
| 2003-04-22 | 370.18 |
| 2003-04-23 | 386.91 |
| 2003-04-24 | 377.48 |
| 2003-04-25 | 367.87 |
| 2003-04-28 | 382.86 |
| 2003-04-29 | 386.97 |
| 2003-04-30 | 389.09 |
| 2003-05-01 | 380.10 |
| 2003-05-02 | 387.97 |
| 2003-05-05 | 388.69 |
| 2003-05-06 | 403.16 |
| 2003-05-07 | 401.21 |
| 2003-05-08 | 388.60 |
| 2003-05-09 | 391.79 |
| 2003-05-12 | 397.71 |
| 2003-05-13 | 395.83 |
| 2003-05-14 | 396.52 |
| 2003-05-15 | 405.76 |
| 2003-05-16 | 416.53 |
| 2003-05-19 | 400.85 |
| 2003-05-20 | 408.84 |
| 2003-05-21 | 399.79 |
| 2003-05-22 | 403.24 |
| 2003-05-23 | 397.29 |
| 2003-05-26 | . |
| 2003-05-27 | 398.26 |
| 2003-05-28 | 404.16 |
| 2003-05-29 | 417.68 |
| 2003-05-30 | 414.33 |
| 2003-06-02 | 424.72 |
| 2003-06-03 | 416.64 |
| 2003-06-04 | 410.68 |
| 2003-06-05 | 412.01 |
| 2003-06-06 | 414.53 |
| 2003-06-09 | 407.29 |
| 2003-06-10 | 407.16 |
| 2003-06-11 | 417.30 |
| 2003-06-12 | 421.09 |
| 2003-06-13 | 421.62 |
| 2003-06-16 | 431.06 |
| 2003-06-17 | 444.52 |
| 2003-06-18 | 449.57 |
| 2003-06-19 | 435.85 |
| 2003-06-20 | 432.35 |
| 2003-06-23 | 422.97 |
| 2003-06-24 | 417.29 |
| 2003-06-25 | 416.00 |
| 2003-06-26 | 408.57 |
| 2003-06-27 | 406.42 |
| 2003-06-30 | 403.20 |
| 2003-07-01 | 400.11 |
| 2003-07-02 | 409.34 |
| 2003-07-03 | 411.07 |
| 2003-07-04 | . |
| 2003-07-07 | 423.35 |
| 2003-07-08 | 426.49 |
| 2003-07-09 | 421.28 |
| 2003-07-10 | 415.21 |
| 2003-07-11 | 427.83 |
| 2003-07-14 | 438.87 |
| 2003-07-15 | 441.44 |
| 2003-07-16 | 439.65 |
| 2003-07-17 | 429.94 |
| 2003-07-18 | 428.28 |
| 2003-07-21 | 427.59 |
| 2003-07-22 | 428.60 |
| 2003-07-23 | 427.30 |
| 2003-07-24 | 443.14 |
| 2003-07-25 | 455.04 |
| 2003-07-28 | 457.03 |
| 2003-07-29 | 447.30 |
| 2003-07-30 | 445.04 |
| 2003-07-31 | 457.81 |
| 2003-08-01 | 448.88 |
| 2003-08-04 | 447.64 |
| 2003-08-05 | 452.23 |
| 2003-08-06 | 437.29 |
| 2003-08-07 | 437.13 |
| 2003-08-08 | 434.73 |
| 2003-08-11 | 438.10 |
| 2003-08-12 | 437.19 |
| 2003-08-13 | 444.93 |
| 2003-08-14 | 450.44 |
| 2003-08-15 | 453.41 |
| 2003-08-18 | 457.92 |
| 2003-08-19 | 462.79 |
| 2003-08-20 | 462.64 |
| 2003-08-21 | 464.85 |
| 2003-08-22 | 459.23 |
| 2003-08-25 | 459.61 |
| 2003-08-26 | 451.37 |
| 2003-08-27 | 449.53 |
| 2003-08-28 | 450.13 |
| 2003-08-29 | 448.04 |
| 2003-09-01 | . |
| 2003-09-02 | 464.27 |
| 2003-09-03 | 476.42 |
| 2003-09-04 | 469.37 |
| 2003-09-05 | 469.57 |
| 2003-09-08 | 475.10 |
| 2003-09-09 | 468.10 |
| 2003-09-10 | 456.16 |
| 2003-09-11 | 457.00 |
| 2003-09-12 | 459.06 |
| 2003-09-15 | 463.99 |
| 2003-09-16 | 461.40 |
| 2003-09-17 | 470.53 |
| 2003-09-18 | 480.79 |
| 2003-09-19 | 473.45 |
| 2003-09-22 | 468.87 |
| 2003-09-23 | 466.62 |
| 2003-09-24 | 469.67 |
| 2003-09-25 | 461.78 |
| 2003-09-26 | 456.22 |
| 2003-09-29 | 451.56 |
| 2003-09-30 | 439.83 |
| 2003-10-01 | 454.91 |
| 2003-10-02 | 459.68 |
| 2003-10-03 | 468.18 |
| 2003-10-06 | 470.29 |
| 2003-10-07 | 469.17 |
| 2003-10-08 | 467.69 |
| 2003-10-09 | 470.12 |
| 2003-10-10 | 469.16 |
| 2003-10-13 | 482.37 |
| 2003-10-14 | 482.19 |
| 2003-10-15 | 492.30 |
| 2003-10-16 | 491.04 |
| 2003-10-17 | 488.84 |
| 2003-10-20 | 491.66 |
| 2003-10-21 | 500.82 |
| 2003-10-22 | 492.60 |
| 2003-10-23 | 479.27 |
| 2003-10-24 | 480.46 |
| 2003-10-27 | 484.41 |
| 2003-10-28 | 484.22 |
| 2003-10-29 | 484.46 |
| 2003-10-30 | 487.53 |
| 2003-10-31 | 486.91 |
| 2003-11-03 | 491.31 |
| 2003-11-04 | 490.71 |
| 2003-11-05 | 485.47 |
| 2003-11-06 | 486.45 |
| 2003-11-07 | 495.78 |
| 2003-11-10 | 495.61 |
| 2003-11-11 | 491.21 |
| 2003-11-12 | 501.21 |
| 2003-11-13 | 501.12 |
| 2003-11-14 | 502.52 |
| 2003-11-17 | 490.90 |
| 2003-11-18 | 484.55 |
| 2003-11-19 | 481.01 |
| 2003-11-20 | 476.70 |
| 2003-11-21 | 475.11 |
| 2003-11-24 | 480.82 |
| 2003-11-25 | 479.34 |
| 2003-11-26 | 482.24 |
| 2003-11-27 | . |
| 2003-11-28 | 474.17 |
| 2003-12-01 | 488.02 |
| 2003-12-02 | 483.35 |
| 2003-12-03 | 486.06 |
| 2003-12-04 | 483.35 |
| 2003-12-05 | 480.58 |
| 2003-12-08 | 477.13 |
| 2003-12-09 | 484.86 |
| 2003-12-10 | 477.97 |
| 2003-12-11 | 475.90 |
| 2003-12-12 | 480.71 |
| 2003-12-15 | 481.87 |
| 2003-12-16 | 478.21 |
| 2003-12-17 | 488.32 |
| 2003-12-18 | 496.12 |
| 2003-12-19 | 495.33 |
| 2003-12-22 | 493.60 |
| 2003-12-23 | 496.06 |
| 2003-12-24 | 497.94 |
| 2003-12-25 | . |
| 2003-12-26 | 498.48 |
| 2003-12-29 | 502.05 |
| 2003-12-30 | 506.95 |
| 2003-12-31 | 510.48 |
| 2004-01-01 | . |
| 2004-01-02 | 517.35 |
| 2004-01-05 | 526.65 |
| 2004-01-06 | 535.42 |
| 2004-01-07 | 523.83 |
| 2004-01-08 | 533.29 |
| 2004-01-09 | 536.34 |
| 2004-01-12 | 534.10 |
| 2004-01-13 | 527.47 |
| 2004-01-14 | 536.69 |
| 2004-01-15 | 541.48 |
| 2004-01-16 | 545.78 |
| 2004-01-19 | . |
| 2004-01-20 | 564.96 |
| 2004-01-21 | 564.18 |
| 2004-01-22 | 565.31 |
| 2004-01-23 | 555.98 |
| 2004-01-26 | 539.57 |
| 2004-01-27 | 538.33 |
| 2004-01-28 | 549.56 |
| 2004-01-29 | 532.77 |
| 2004-01-30 | 535.57 |
| 2004-02-02 | 537.60 |
| 2004-02-03 | 539.50 |
| 2004-02-04 | 537.84 |
| 2004-02-05 | 534.54 |
| 2004-02-06 | 557.00 |
| 2004-02-09 | 564.68 |
| 2004-02-10 | 564.60 |
| 2004-02-11 | 566.42 |
| 2004-02-12 | 572.88 |
| 2004-02-13 | 571.02 |
| 2004-02-16 | . |
| 2004-02-17 | 587.41 |
| 2004-02-18 | 597.99 |
| 2004-02-19 | 605.21 |
| 2004-02-20 | 588.98 |
| 2004-02-23 | 583.39 |
| 2004-02-24 | 572.28 |
| 2004-02-25 | 583.49 |
| 2004-02-26 | 573.70 |
| 2004-02-27 | 572.57 |
| 2004-03-01 | 584.62 |
| 2004-03-02 | 581.37 |
| 2004-03-03 | 572.47 |
| 2004-03-04 | 580.46 |
| 2004-03-05 | 589.38 |
| 2004-03-08 | 591.23 |
| 2004-03-09 | 580.19 |
| 2004-03-10 | 562.07 |
| 2004-03-11 | 534.17 |
| 2004-03-12 | 542.19 |
| 2004-03-15 | 528.24 |
| 2004-03-16 | 537.31 |
| 2004-03-17 | 540.79 |
| 2004-03-18 | 534.57 |
| 2004-03-19 | 532.73 |
| 2004-03-22 | 526.18 |
| 2004-03-23 | 530.78 |
| 2004-03-24 | 527.52 |
| 2004-03-25 | 532.93 |
| 2004-03-26 | 532.44 |
| 2004-03-29 | 541.01 |
| 2004-03-30 | 542.39 |
| 2004-03-31 | 543.56 |
| 2004-04-01 | 555.80 |
| 2004-04-02 | 561.43 |
| 2004-04-05 | 559.77 |
| 2004-04-06 | 564.26 |
| 2004-04-07 | 559.19 |
| 2004-04-08 | 558.50 |
| 2004-04-09 | . |
| 2004-04-12 | 558.50 |
| 2004-04-13 | 560.60 |
| 2004-04-14 | 541.68 |
| 2004-04-15 | 534.94 |
| 2004-04-16 | 545.08 |
| 2004-04-19 | 550.60 |
| 2004-04-20 | 551.55 |
| 2004-04-21 | 540.96 |
| 2004-04-22 | 542.31 |
| 2004-04-23 | 542.51 |
| 2004-04-26 | 552.67 |
| 2004-04-27 | 550.55 |
| 2004-04-28 | 538.20 |
| 2004-04-29 | 535.14 |
| 2004-04-30 | 527.56 |
| 2004-05-03 | 527.95 |
| 2004-05-04 | 537.04 |
| 2004-05-05 | 536.32 |
| 2004-05-06 | 527.22 |
| 2004-05-07 | 520.08 |
| 2004-05-10 | 501.52 |
| 2004-05-11 | 502.85 |
| 2004-05-12 | 502.09 |
| 2004-05-13 | 505.26 |
| 2004-05-14 | 500.64 |
| 2004-05-17 | 496.82 |
| 2004-05-18 | 498.81 |
| 2004-05-19 | 512.75 |
| 2004-05-20 | 504.87 |
| 2004-05-21 | 510.54 |
| 2004-05-24 | 511.42 |
| 2004-05-25 | 514.53 |
| 2004-05-26 | 520.92 |
| 2004-05-27 | 535.54 |
| 2004-05-28 | 533.11 |
| 2004-05-31 | . |
| 2004-06-01 | 527.75 |
| 2004-06-02 | 528.88 |
| 2004-06-03 | 529.27 |
| 2004-06-04 | 536.59 |
| 2004-06-07 | 545.37 |
| 2004-06-08 | 544.96 |
| 2004-06-09 | 538.64 |
| 2004-06-10 | 546.03 |
| 2004-06-11 | . |
| 2004-06-14 | 537.33 |
| 2004-06-15 | 544.74 |
| 2004-06-16 | 554.99 |
| 2004-06-17 | 553.67 |
| 2004-06-18 | 557.99 |
| 2004-06-21 | 560.06 |
| 2004-06-22 | 553.41 |
| 2004-06-23 | 553.67 |
| 2004-06-24 | 560.94 |
| 2004-06-25 | 556.51 |
| 2004-06-28 | 567.15 |
| 2004-06-29 | 561.61 |
| 2004-06-30 | 559.23 |
| 2004-07-01 | 555.62 |
| 2004-07-02 | 562.91 |
| 2004-07-05 | . |
| 2004-07-06 | 551.00 |
| 2004-07-07 | 553.86 |
| 2004-07-08 | 554.87 |
| 2004-07-09 | 557.40 |
| 2004-07-12 | 558.36 |
| 2004-07-13 | 557.07 |
| 2004-07-14 | 554.20 |
| 2004-07-15 | 545.28 |
| 2004-07-16 | 549.01 |
| 2004-07-19 | 542.95 |
| 2004-07-20 | 539.05 |
| 2004-07-21 | 543.08 |
| 2004-07-22 | 535.99 |
| 2004-07-23 | 533.34 |
| 2004-07-26 | 531.13 |
| 2004-07-27 | 535.85 |
| 2004-07-28 | 542.59 |
| 2004-07-29 | 551.51 |
| 2004-07-30 | 551.57 |
| 2004-08-02 | 552.45 |
| 2004-08-03 | 551.90 |
| 2004-08-04 | 543.38 |
| 2004-08-05 | 541.17 |
| 2004-08-06 | 530.50 |
| 2004-08-09 | 518.96 |
| 2004-08-10 | 530.33 |
| 2004-08-11 | 523.32 |
| 2004-08-12 | 517.57 |
| 2004-08-13 | 519.07 |
| 2004-08-16 | 527.95 |
| 2004-08-17 | 525.75 |
| 2004-08-18 | 526.77 |
| 2004-08-19 | 527.91 |
| 2004-08-20 | 526.20 |
| 2004-08-23 | 527.76 |
| 2004-08-24 | 523.83 |
| 2004-08-25 | 527.82 |
| 2004-08-26 | 536.03 |
| 2004-08-27 | 540.15 |
| 2004-08-30 | 540.00 |
| 2004-08-31 | 535.68 |
| 2004-09-01 | 538.70 |
| 2004-09-02 | 539.73 |
| 2004-09-03 | 545.81 |
| 2004-09-06 | . |
| 2004-09-07 | 548.03 |
| 2004-09-08 | 549.38 |
| 2004-09-09 | 547.41 |
| 2004-09-10 | 554.43 |
| 2004-09-13 | 560.98 |
| 2004-09-14 | 561.34 |
| 2004-09-15 | 550.90 |
| 2004-09-16 | 556.52 |
| 2004-09-17 | 564.72 |
| 2004-09-20 | 558.82 |
| 2004-09-21 | 560.10 |
| 2004-09-22 | 553.59 |
| 2004-09-23 | 551.04 |
| 2004-09-24 | 549.85 |
| 2004-09-27 | 547.70 |
| 2004-09-28 | 550.16 |
| 2004-09-29 | 551.21 |
| 2004-09-30 | 553.89 |
| 2004-10-01 | 560.56 |
| 2004-10-04 | 567.73 |
| 2004-10-05 | 568.42 |
| 2004-10-06 | 568.10 |
| 2004-10-07 | 567.96 |
| 2004-10-08 | 569.90 |
| 2004-10-11 | 572.40 |
| 2004-10-12 | 559.35 |
| 2004-10-13 | 562.16 |
| 2004-10-14 | 561.99 |
| 2004-10-15 | 556.25 |
| 2004-10-18 | 554.53 |
| 2004-10-19 | 545.52 |
| 2004-10-20 | 536.81 |
| 2004-10-21 | 539.18 |
| 2004-10-22 | 545.52 |
| 2004-10-25 | 541.58 |
| 2004-10-26 | 548.41 |
| 2004-10-27 | 551.40 |
| 2004-10-28 | 554.91 |
| 2004-10-29 | 551.91 |
| 2004-11-01 | 559.52 |
| 2004-11-02 | 564.78 |
| 2004-11-03 | 574.34 |
| 2004-11-04 | 569.71 |
| 2004-11-05 | 576.22 |
| 2004-11-08 | 578.05 |
| 2004-11-09 | 580.67 |
| 2004-11-10 | 581.25 |
| 2004-11-11 | 586.58 |
| 2004-11-12 | 591.90 |
| 2004-11-15 | 593.12 |
| 2004-11-16 | 587.74 |
| 2004-11-17 | 597.14 |
| 2004-11-18 | 597.28 |
| 2004-11-19 | 594.83 |
| 2004-11-22 | 591.81 |
| 2004-11-23 | 595.98 |
| 2004-11-24 | 597.06 |
| 2004-11-25 | . |
| 2004-11-26 | 603.17 |
| 2004-11-29 | 602.39 |
| 2004-11-30 | 608.70 |
| 2004-12-01 | 621.34 |
| 2004-12-02 | 637.43 |
| 2004-12-03 | 646.66 |
| 2004-12-06 | 644.06 |
| 2004-12-07 | 639.57 |
| 2004-12-08 | 631.93 |
| 2004-12-09 | 627.29 |
| 2004-12-10 | 624.78 |
| 2004-12-13 | 636.17 |
| 2004-12-14 | 640.24 |
| 2004-12-15 | 650.85 |
| 2004-12-16 | 650.07 |
| 2004-12-17 | 649.54 |
| 2004-12-20 | 657.24 |
| 2004-12-21 | 642.14 |
| 2004-12-22 | 645.04 |
| 2004-12-23 | 645.40 |
| 2004-12-24 | . |
| 2004-12-27 | 650.30 |
| 2004-12-28 | 648.70 |
| 2004-12-29 | 647.72 |
| 2004-12-30 | 648.07 |
| 2004-12-31 | 647.07 |
| 2005-01-03 | 641.42 |
| 2005-01-04 | 643.04 |
| 2005-01-05 | 646.04 |
| 2005-01-06 | 650.28 |
| 2005-01-07 | 649.75 |
| 2005-01-10 | 653.06 |
| 2005-01-11 | 642.76 |
| 2005-01-12 | 640.76 |
| 2005-01-13 | 637.47 |
| 2005-01-14 | 630.38 |
| 2005-01-17 | . |
| 2005-01-18 | 631.53 |
| 2005-01-19 | 635.12 |
| 2005-01-20 | 628.36 |
| 2005-01-21 | 626.57 |
| 2005-01-24 | 634.00 |
| 2005-01-25 | 642.93 |
| 2005-01-26 | 647.18 |
| 2005-01-27 | 644.00 |
#2005-01-28| 641.90
#2005-01-31| 649.10
#2005-02-01| 651.80
#2005-02-02| 652.42
#2005-02-03| 651.85
#2005-02-04| 659.17
#2005-02-07| 658.19
#2005-02-08| 655.17
#2005-02-09| 652.13
#2005-02-10| 656.28
#2005-02-11| 660.34
#2005-02-14| 667.78
#2005-02-15| 667.19
#2005-02-16| 660.84
#2005-02-17| 668.33
#2005-02-18| 671.99
#2005-02-21| .
#2005-02-22| 673.66
#2005-02-23| 667.04
#2005-02-24| 668.56
#2005-02-25| 681.01
#2005-02-28| 682.92
#2005-03-01| 689.44
#2005-03-02| 683.95
#2005-03-03| 689.95
#2005-03-04| 700.68
#2005-03-07| 699.86
#2005-03-08| 701.20
#2005-03-09| 702.87
#2005-03-10| 701.04
#2005-03-11| 708.47
#2005-03-14| 702.63
#2005-03-15| 704.33
#2005-03-16| 700.74
#2005-03-17| 692.31
#2005-03-18| 688.19
#2005-03-21| 682.02
#2005-03-22| 679.90
#2005-03-23| 665.49
#2005-03-24| 672.72
#2005-03-25| .
#2005-03-28| 671.19
#2005-03-29| 674.85
#2005-03-30| 678.75
#2005-03-31| 681.38
#2005-04-01| 682.69
#2005-04-04| 667.03
#2005-04-05| 671.27
#2005-04-06| 672.74
#2005-04-07| 675.47
#2005-04-08| 678.41
#2005-04-11| 690.22
#2005-04-12| 683.53
#2005-04-13| 688.64
#2005-04-14| 683.31
#2005-04-15| 676.32
#2005-04-18| 668.00
#2005-04-19| 676.50
#2005-04-20| 663.85
#2005-04-21| 658.03
#2005-04-22| 666.74
#2005-04-25| 663.80
#2005-04-26| 654.99
#2005-04-27| 650.49
#2005-04-28| 640.93
#2005-04-29| 644.53
#2005-05-02| 638.84
#2005-05-03| 648.42
#2005-05-04| 658.64
#2005-05-05| 666.23
#2005-05-06| 661.88
#2005-05-09| 654.01
#2005-05-10| 649.40
#2005-05-11| 644.17
#2005-05-12| 647.67
#2005-05-13| 640.78
#2005-05-16| 634.61
#2005-05-17| 634.99
#2005-05-18| 644.61
#2005-05-19| 649.35
#2005-05-20| 641.48
#2005-05-23| 643.41
#2005-05-24| 640.89
#2005-05-25| 638.96
#2005-05-26| 638.50
#2005-05-27| 638.22
#2005-05-30| .
#2005-05-31| 635.41
#2005-06-01| 636.24
#2005-06-02| 635.20
#2005-06-03| 632.45
#2005-06-06| 630.25
#2005-06-07| 642.98
#2005-06-08| 643.25
#2005-06-09| 635.17
#2005-06-10| 634.51
#2005-06-13| 632.44
#2005-06-14| 629.04
#2005-06-15| 637.54
#2005-06-16| 640.94
#2005-06-17| 647.01
#2005-06-20| 645.31
#2005-06-21| 647.67
#2005-06-22| 652.07
#2005-06-23| 651.36
#2005-06-24| 646.77
#2005-06-27| 637.47
#2005-06-28| 638.31
#2005-06-29| 638.38
#2005-06-30| 641.57
#2005-07-01| 635.98
#2005-07-04| .
#2005-07-05| 629.16
#2005-07-06| 637.22
#2005-07-07| 619.14
#2005-07-08| 627.18
#2005-07-11| 645.30
#2005-07-12| 649.79
#2005-07-13| 647.15
#2005-07-14| 654.19
#2005-07-15| 651.28
#2005-07-18| 645.98
#2005-07-19| 640.51
#2005-07-20| 638.42
#2005-07-21| 647.20
#2005-07-22| 641.54
#2005-07-25| 640.01
#2005-07-26| 642.76
#2005-07-27| 656.45
#2005-07-28| 661.60
#2005-07-29| 663.42
#2005-08-01| 666.70
#2005-08-02| 671.02
#2005-08-03| 672.38
#2005-08-04| 669.27
#2005-08-05| 660.49
#2005-08-08| 667.96
#2005-08-09| 665.70
#2005-08-10| 679.83
#2005-08-11| 673.50
#2005-08-12| 675.00
#2005-08-15| 672.82
#2005-08-16| 673.39
#2005-08-17| 669.12
#2005-08-18| 657.40
#2005-08-19| 659.29
#2005-08-22| 667.11
#2005-08-23| 661.29
#2005-08-24| 658.90
#2005-08-25| 656.60
#2005-08-26| 658.55
#2005-08-29| 656.42
#2005-08-30| 654.61
#2005-08-31| 662.19
#2005-09-01| 676.46
#2005-09-02| 676.29
#2005-09-05| .
#2005-09-06| 681.90
#2005-09-07| 685.16
#2005-09-08| 687.69
#2005-09-09| 688.41
#2005-09-12| 682.61
#2005-09-13| 677.19
#2005-09-14| 674.05
#2005-09-15| 664.19
#2005-09-16| 667.94
#2005-09-19| 667.38
#2005-09-20| 668.31
#2005-09-21| 665.80
#2005-09-22| 653.63
#2005-09-23| 653.61
#2005-09-26| 662.94
#2005-09-27| 658.26
#2005-09-28| 663.16
#2005-09-29| 660.70
#2005-09-30| 667.57
#2005-10-03| 663.70
#2005-10-04| 665.93
#2005-10-05| 660.30
#2005-10-06| 656.27
#2005-10-07| 642.81
#2005-10-10| 645.22
#2005-10-11| 650.00
#2005-10-12| 648.26
#2005-10-13| 639.45
#2005-10-14| 648.66
#2005-10-17| 641.38
#2005-10-18| 647.48
#2005-10-19| 642.05
#2005-10-20| 645.06
#2005-10-21| 653.74
#2005-10-24| 653.67
#2005-10-25| 661.69
#2005-10-26| 659.55
#2005-10-27| 656.15
#2005-10-28| 654.08
#2005-10-31| 662.73
#2005-11-01| 671.02
#2005-11-02| 676.97
#2005-11-03| 689.63
#2005-11-04| 678.38
#2005-11-07| 681.38
#2005-11-08| 678.69
#2005-11-09| 673.73
#2005-11-10| 682.39
#2005-11-11| 685.11
#2005-11-14| 682.01
#2005-11-15| 678.98
#2005-11-16| 671.48
#2005-11-17| 680.43
#2005-11-18| 683.83
#2005-11-21| 691.50
#2005-11-22| 691.72
#2005-11-23| 703.92
#2005-11-24| .
#2005-11-25| 696.56
#2005-11-28| 701.23
#2005-11-29| 706.37
#2005-11-30| 700.40
#2005-12-01| 705.27
#2005-12-02| 713.38
#2005-12-05| 713.74
#2005-12-06| 715.95
#2005-12-07| 712.66
#2005-12-08| 713.37
#2005-12-09| 712.96
#2005-12-12| 720.24
#2005-12-13| 715.29
#2005-12-14| 718.23
#2005-12-15| 710.90
#2005-12-16| 725.94
#2005-12-19| 722.04
#2005-12-20| 725.90
#2005-12-21| 725.06
#2005-12-22| 728.49
#2005-12-23| 728.56
#2005-12-26| .
#2005-12-27| 728.35
#2005-12-28| 728.32
#2005-12-29| 732.39
#2005-12-30| 726.05
#2006-01-02| .
#2006-01-03| 743.65
#2006-01-04| 768.62
#2006-01-05| 764.62
#2006-01-06| 779.06
#2006-01-09| 769.51
#2006-01-10| 758.45
#2006-01-11| 765.18
#2006-01-12| 765.28
#2006-01-13| 769.97
#2006-01-16| .
#2006-01-17| 760.76
#2006-01-18| 754.18
#2006-01-19| 763.40
#2006-01-20| 758.63
#2006-01-23| 765.02
#2006-01-24| 760.72
#2006-01-25| 770.38
#2006-01-26| 783.92
#2006-01-27| 786.14
#2006-01-30| 780.58
#2006-01-31| 781.79
#2006-02-01| 788.51
#2006-02-02| 780.38
#2006-02-03| 774.29
#2006-02-06| 772.11
#2006-02-07| 769.88
#2006-02-08| 762.12
#2006-02-09| 768.47
#2006-02-10| 777.65
#2006-02-13| 782.67
#2006-02-14| 777.50
#2006-02-15| 785.73
#2006-02-16| 790.12
#2006-02-17| 796.40
#2006-02-20| .
#2006-02-21| 806.76
#2006-02-22| 806.16
#2006-02-23| 815.03
#2006-02-24| 817.62
#2006-02-27| 823.50
#2006-02-28| 813.83
#2006-03-01| 817.45
#2006-03-02| 824.78
#2006-03-03| 815.68
#2006-03-06| 826.66
#2006-03-07| 805.50
#2006-03-08| 792.77
#2006-03-09| 805.15
#2006-03-10| 808.34
#2006-03-13| 824.32
#2006-03-14| 829.05
#2006-03-15| 839.44
#2006-03-16| 856.00
#2006-03-17| 890.39
#2006-03-20| 915.62
#2006-03-21| 906.33
#2006-03-22| 899.32
#2006-03-23| 896.77
#2006-03-24| 891.61
#2006-03-27| 885.35
#2006-03-28| 874.05
#2006-03-29| 867.57
#2006-03-30| 879.16
#2006-03-31| 863.22
#2006-04-03| 873.32
#2006-04-04| 882.92
#2006-04-05| 876.34
#2006-04-06| 884.49
#2006-04-07| 870.40
#2006-04-10| 873.18
#2006-04-11| 862.05
#2006-04-12| 864.25
#2006-04-13| 867.03
#2006-04-14| .
#2006-04-17| 877.52
#2006-04-18| 877.92
#2006-04-19| 896.94
#2006-04-20| 887.22
#2006-04-21| 887.95
#2006-04-24| 875.04
#2006-04-25| 885.57
#2006-04-26| 895.79
#2006-04-27| 892.64
#2006-04-28| 896.51
#2006-05-01| 903.51
#2006-05-02| 918.50
#2006-05-03| 909.09
#2006-05-04| 912.92
#2006-05-05| 931.89
#2006-05-08| 932.80
#2006-05-09| 933.25
#2006-05-10| 928.46
#2006-05-11| 926.18
#2006-05-12| 904.94
#2006-05-15| 892.59
#2006-05-16| 894.30
#2006-05-17| 864.14
#2006-05-18| 857.22
#2006-05-19| 849.80
#2006-05-22| 827.14
#2006-05-23| 853.85
#2006-05-24| 831.07
#2006-05-25| 846.28
#2006-05-26| 854.23
#2006-05-29| .
#2006-05-30| 834.82
#2006-05-31| 843.16
#2006-06-01| 842.16
#2006-06-02| 849.94
#2006-06-05| 841.21
#2006-06-06| 815.99
#2006-06-07| 820.84
#2006-06-08| 786.92
#2006-06-09| 806.65
#2006-06-12| 794.06
#2006-06-13| 769.90
#2006-06-14| 777.29
#2006-06-15| 807.13
#2006-06-16| 798.91
#2006-06-19| 813.76
#2006-06-20| 816.59
#2006-06-21| 818.61
#2006-06-22| 810.96
#2006-06-23| 800.82
#2006-06-26| 803.08
#2006-06-27| 804.44
#2006-06-28| 805.64
#2006-06-29| 821.95
#2006-06-30| 850.77
#2006-07-03| 853.01
#2006-07-04| .
#2006-07-05| 832.30
#2006-07-06| 839.92
#2006-07-07| 829.29
#2006-07-10| 823.78
#2006-07-11| 820.12
#2006-07-12| 811.50
#2006-07-13| 790.73
#2006-07-14| 783.98
#2006-07-17| 774.30
#2006-07-18| 771.84
#2006-07-19| 803.85
#2006-07-20| 807.03
#2006-07-21| 803.61
#2006-07-24| 819.84
#2006-07-25| 821.88
#2006-07-26| 823.57
#2006-07-27| 841.37
#2006-07-28| 834.44
#2006-07-31| 822.81
#2006-08-01| 818.16
#2006-08-02| 837.98
#2006-08-03| 825.58
#2006-08-04| 851.41
#2006-08-07| 842.60
#2006-08-08| 838.69
#2006-08-09| 836.51
#2006-08-10| 825.73
#2006-08-11| 829.44
#2006-08-14| 833.01
#2006-08-15| 841.29
#2006-08-16| 851.01
#2006-08-17| 860.39
#2006-08-18| 849.25
#2006-08-21| 854.39
#2006-08-22| 854.33
#2006-08-23| 846.53
#2006-08-24| 858.63
#2006-08-25| 855.13
#2006-08-28| 860.11
#2006-08-29| 866.49
#2006-08-30| 886.24
#2006-08-31| 878.39
#2006-09-01| 890.75
#2006-09-04| .
#2006-09-05| 883.67
#2006-09-06| 873.47
#2006-09-07| 856.77
#2006-09-08| 860.94
#2006-09-11| 863.72
#2006-09-12| 886.77
#2006-09-13| 888.65
#2006-09-14| 898.53
#2006-09-15| 901.90
#2006-09-18| 893.94
#2006-09-19| 892.69
#2006-09-20| 905.32
#2006-09-21| 914.74
#2006-09-22| 905.87
#2006-09-25| 904.71
#2006-09-26| 915.74
#2006-09-27| 922.57
#2006-09-28| 918.34
#2006-09-29| 930.05
#2006-10-02| 925.94
#2006-10-03| 929.50
#2006-10-04| 936.37
#2006-10-05| 932.50
#2006-10-06| 923.39
#2006-10-09| 918.61
#2006-10-10| 919.75
#2006-10-11| 923.44
#2006-10-12| 937.72
#2006-10-13| 938.00
#2006-10-16| 941.88
#2006-10-17| 922.32
#2006-10-18| 932.29
#2006-10-19| 941.39
#2006-10-20| 938.66
#2006-10-23| 937.86
#2006-10-24| 947.13
#2006-10-25| 942.07
#2006-10-26| 942.10
#2006-10-27| 935.99
#2006-10-30| 944.25
#2006-10-31| 953.12
#2006-11-01| 957.70
#2006-11-02| 951.02
#2006-11-03| 947.93
#2006-11-06| 961.91
#2006-11-07| 975.24
#2006-11-08| 972.59
#2006-11-09| 961.69
#2006-11-10| 969.33
#2006-11-13| 972.96
#2006-11-14| 965.86
#2006-11-15| 970.33
#2006-11-16| 982.91
#2006-11-17| 983.04
#2006-11-20| 992.50
#2006-11-21| 998.97
#2006-11-22|1003.55
#2006-11-23| .
#2006-11-24| 993.80
#2006-11-27| 976.58
#2006-11-28| 976.52
#2006-11-29| 998.34
#2006-11-30| 998.48
#2006-12-01| 999.48
#2006-12-04|1006.56
#2006-12-05|1009.60
#2006-12-06|1008.28
#2006-12-07|1024.84
#2006-12-08|1033.41
#2006-12-11|1026.24
#2006-12-12|1032.24
#2006-12-13|1034.54
#2006-12-14|1038.03
#2006-12-15|1039.91
#2006-12-18|1041.72
#2006-12-19|1045.14
#2006-12-20|1052.35
#2006-12-21|1045.89
#2006-12-22|1047.13
#2006-12-25| .
#2006-12-26|1045.42
#2006-12-27|1049.82
#2006-12-28|1048.95
#2006-12-29|1045.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1068.02
#2007-01-04|1052.64
#2007-01-05|1035.34
#2007-01-08|1036.24
#2007-01-09|1052.59
#2007-01-10|1037.15
#2007-01-11|1052.94
#2007-01-12|1061.86
#2007-01-15| .
#2007-01-16|1064.12
#2007-01-17|1068.74
#2007-01-18|1072.92
#2007-01-19|1072.91
#2007-01-22|1073.89
#2007-01-23|1072.95
#2007-01-24|1076.33
#2007-01-25|1071.21
#2007-01-26|1054.54
#2007-01-29|1051.03
#2007-01-30|1048.86
#2007-01-31|1033.51
#2007-02-01|1051.32
#2007-02-02|1064.77
#2007-02-05|1059.12
#2007-02-06|1075.86
#2007-02-07|1080.28
#2007-02-08|1066.58
#2007-02-09|1069.00
#2007-02-12|1058.95
#2007-02-13|1060.47
#2007-02-14|1078.91
#2007-02-15|1077.42
#2007-02-16|1077.10
#2007-02-19| .
#2007-02-20|1082.19
#2007-02-21|1071.80
#2007-02-22|1074.42
#2007-02-23|1072.96
#2007-02-26|1085.69
#2007-02-27|1050.10
#2007-02-28|1032.24
#2007-03-01|1003.06
#2007-03-02| 990.22
#2007-03-05| 965.24
#2007-03-06| 983.31
#2007-03-07| 993.98
#2007-03-08|1005.51
#2007-03-09|1020.85
#2007-03-12|1013.27
#2007-03-13|1002.26
#2007-03-14| 967.38
#2007-03-15| 990.80
#2007-03-16| 994.18
#2007-03-19|1022.29
#2007-03-20|1043.83
#2007-03-21|1052.93
#2007-03-22|1062.72
#2007-03-23|1065.56
#2007-03-26|1050.69
#2007-03-27|1049.13
#2007-03-28|1028.13
#2007-03-29|1033.43
#2007-03-30|1035.70
#2007-04-02|1046.71
#2007-04-03|1058.81
#2007-04-04|1066.23
#2007-04-05|1067.39
#2007-04-06| .
#2007-04-09|1062.00
#2007-04-10|1074.11
#2007-04-11|1078.98
#2007-04-12|1073.84
#2007-04-13|1075.74
#2007-04-16|1092.55
#2007-04-17|1096.77
#2007-04-18|1092.05
#2007-04-19|1087.98
#2007-04-20|1096.23
#2007-04-23|1097.15
#2007-04-24|1098.25
#2007-04-25|1111.58
#2007-04-26|1100.73
#2007-04-27|1092.25
#2007-04-30|1103.05
#2007-05-01|1097.47
#2007-05-02|1102.56
#2007-05-03|1119.69
#2007-05-04|1137.36
#2007-05-07|1139.56
#2007-05-08|1127.71
#2007-05-09|1119.02
#2007-05-10|1117.06
#2007-05-11|1114.84
#2007-05-14|1112.29
#2007-05-15|1121.23
#2007-05-16|1121.20
#2007-05-17|1126.65
#2007-05-18|1130.53
#2007-05-21|1120.18
#2007-05-22|1115.87
#2007-05-23|1125.91
#2007-05-24|1096.97
#2007-05-25|1100.35
#2007-05-28| .
#2007-05-29|1100.43
#2007-05-30|1092.22
#2007-05-31|1092.75
#2007-06-01|1102.88
#2007-06-04|1106.14
#2007-06-05|1101.44
#2007-06-06|1083.94
#2007-06-07|1058.49
#2007-06-08|1043.82
#2007-06-11|1055.02
#2007-06-12|1050.69
#2007-06-13|1060.82
#2007-06-14|1071.51
#2007-06-15|1097.36
#2007-06-18|1095.54
#2007-06-19|1091.28
#2007-06-20|1099.48
#2007-06-21|1076.89
#2007-06-22|1067.80
#2007-06-25|1070.65
#2007-06-26|1052.93
#2007-06-27|1035.53
#2007-06-28|1044.02
#2007-06-29|1050.81
#2007-07-02|1044.68
#2007-07-03|1065.15
#2007-07-04| .
#2007-07-05|1067.57
#2007-07-06|1076.07
#2007-07-09|1080.05
#2007-07-10|1061.59
#2007-07-11|1060.30
#2007-07-12|1071.05
#2007-07-13|1088.22
#2007-07-16|1090.31
#2007-07-17|1084.65
#2007-07-18|1070.20
#2007-07-19|1083.22
#2007-07-20|1082.59
#2007-07-23|1091.72
#2007-07-24|1064.00
#2007-07-25|1043.86
#2007-07-26| 983.73
#2007-07-27| 973.35
#2007-07-30| 958.33
#2007-07-31|1007.04
#2007-08-01| 983.89
#2007-08-02|1005.46
#2007-08-03| 992.85
#2007-08-06| 987.24
#2007-08-07|1009.17
#2007-08-08|1049.48
#2007-08-09|1019.27
#2007-08-10| 975.15
#2007-08-13| 999.20
#2007-08-14| 974.58
#2007-08-15| 962.45
#2007-08-16| 920.16
#2007-08-17| 968.52
#2007-08-20| 969.77
#2007-08-21| 965.81
#2007-08-22| 998.02
#2007-08-23|1002.48
#2007-08-24|1000.31
#2007-08-27|1002.70
#2007-08-28| 979.08
#2007-08-29| 988.11
#2007-08-30|1004.44
#2007-08-31|1020.99
#2007-09-03| .
#2007-09-04|1034.99
#2007-09-05|1017.33
#2007-09-06|1013.74
#2007-09-07| 982.51
#2007-09-10| 971.61
#2007-09-11| 996.29
#2007-09-12| 992.23
#2007-09-13| 998.93
#2007-09-14| 972.05
#2007-09-17| 931.90
#2007-09-18| 953.22
#2007-09-19|1001.32
#2007-09-20| 992.64
#2007-09-21| 998.24
#2007-09-24|1010.88
#2007-09-25|1003.80
#2007-09-26|1024.11
#2007-09-27|1053.70
#2007-09-28|1063.67
#2007-10-01|1079.07
#2007-10-02|1078.25
#2007-10-03|1088.68
#2007-10-04|1101.48
#2007-10-05|1102.57
#2007-10-08|1105.61
#2007-10-09|1107.10
#2007-10-10|1117.53
#2007-10-11|1117.55
#2007-10-12|1116.46
#2007-10-15|1076.32
#2007-10-16|1059.74
#2007-10-17|1065.47
#2007-10-18|1049.58
#2007-10-19|1045.40
#2007-10-22|1027.38
#2007-10-23|1054.65
#2007-10-24|1054.00
#2007-10-25|1084.30
#2007-10-26|1094.09
#2007-10-29|1098.41
#2007-10-30|1102.41
#2007-10-31|1130.19
#2007-11-01|1103.38
#2007-11-02|1093.22
#2007-11-05|1078.72
#2007-11-06|1089.52
#2007-11-07|1066.19
#2007-11-08|1049.44
#2007-11-09|1010.60
#2007-11-12|1017.74
#2007-11-13|1027.56
#2007-11-14|1028.35
#2007-11-15| 998.96
#2007-11-16| 977.97
#2007-11-19| 939.68
#2007-11-20| 969.29
#2007-11-21| 931.35
#2007-11-22| .
#2007-11-23| 981.87
#2007-11-26| 966.06
#2007-11-27| 964.09
#2007-11-28|1003.74
#2007-11-29| 996.64
#2007-11-30|1014.62
#2007-12-03| 999.74
#2007-12-04| 977.36
#2007-12-05| 987.38
#2007-12-06| 989.85
#2007-12-07|1011.57
#2007-12-10|1037.04
#2007-12-11|1034.73
#2007-12-12|1034.20
#2007-12-13| 993.93
#2007-12-14| 996.70
#2007-12-17| 951.04
#2007-12-18| 959.35
#2007-12-19| 949.47
#2007-12-20| 950.83
#2007-12-21| 970.39
#2007-12-24| 978.96
#2007-12-25| .
#2007-12-26| 982.21
#2007-12-27| 983.95
#2007-12-28| 985.87
#2007-12-31| 985.28
#2008-01-01| .
#2008-01-02| 970.78
#2008-01-03| 977.76
#2008-01-04| 948.09
#2008-01-07| 938.96
#2008-01-08| 930.31
#2008-01-09| 923.21
#2008-01-10| 907.59
#2008-01-11| 911.30
#2008-01-14| 930.96
#2008-01-15| 907.74
#2008-01-16| 887.84
#2008-01-17| 885.20
#2008-01-18| 840.06
#2008-01-21| .
#2008-01-22| 857.68
#2008-01-23| 858.08
#2008-01-24| 920.30
#2008-01-25| 895.73
#2008-01-28| 888.25
#2008-01-29| 905.94
#2008-01-30| 897.40
#2008-01-31| 891.12
#2008-02-01| 897.93
#2008-02-04| 909.73
#2008-02-05| 869.65
#2008-02-06| 860.66
#2008-02-07| 817.07
#2008-02-08| 831.60
#2008-02-11| 798.18
#2008-02-12| 841.85
#2008-02-13| 832.61
#2008-02-14| 828.96
#2008-02-15| 818.02
#2008-02-18| .
#2008-02-19| 850.62
#2008-02-20| 834.49
#2008-02-21| 855.24
#2008-02-22| 841.39
#2008-02-25| 867.02
#2008-02-26| 903.49
#2008-02-27| 904.81
#2008-02-28| 889.22
#2008-02-29| 872.95
#2008-03-03| 847.26
#2008-03-04| 836.46
#2008-03-05| 875.44
#2008-03-06| 859.53
#2008-03-07| 857.83
#2008-03-10| 844.85
#2008-03-11| 861.58
#2008-03-12| 905.10
#2008-03-13| 888.39
#2008-03-14| 866.18
#2008-03-17| 814.79
#2008-03-18| 865.86
#2008-03-19| 854.10
#2008-03-20| 855.16
#2008-03-21| .
#2008-03-24| 856.45
#2008-03-25| 908.93
#2008-03-26| 894.29
#2008-03-27| 913.14
#2008-03-28| 905.28
#2008-03-31| 900.12
#2008-04-01| 929.00
#2008-04-02| 958.51
#2008-04-03| 933.62
#2008-04-04| 947.66
#2008-04-07| 957.77
#2008-04-08| 941.72
#2008-04-09| 931.02
#2008-04-10| 918.22
#2008-04-11| 907.55
#2008-04-14| 902.99
#2008-04-15| 896.76
#2008-04-16| 917.74
#2008-04-17| 916.08
#2008-04-18| 949.46
#2008-04-21| 935.01
#2008-04-22| 929.74
#2008-04-23| 932.25
#2008-04-24| 925.70
#2008-04-25| 940.64
#2008-04-28| 950.18
#2008-04-29| 920.29
#2008-04-30| 936.59
#2008-05-01| 935.92
#2008-05-02| 973.10
#2008-05-05| 970.21
#2008-05-06| 960.75
#2008-05-07| 945.01
#2008-05-08| 949.66
#2008-05-09| 930.91
#2008-05-12| 938.46
#2008-05-13| 927.41
#2008-05-14| 922.59
#2008-05-15| 923.19
#2008-05-16| 936.34
#2008-05-19| 939.86
#2008-05-20| 918.66
#2008-05-21| 892.04
#2008-05-22| 896.58
#2008-05-23| 895.60
#2008-05-26| .
#2008-05-27| 888.05
#2008-05-28| 904.94
#2008-05-29| 911.83
#2008-05-30| 917.53
#2008-06-02| 899.28
#2008-06-03| 914.86
#2008-06-04| 906.40
#2008-06-05| 904.40
#2008-06-06| 889.24
#2008-06-09| 882.46
#2008-06-10| 864.46
#2008-06-11| 842.55
#2008-06-12| 862.48
#2008-06-13| 857.67
#2008-06-16| 857.88
#2008-06-17| 858.29
#2008-06-18| 841.71
#2008-06-19| 830.57
#2008-06-20| 818.77
#2008-06-23| 804.14
#2008-06-24| 798.19
#2008-06-25| 803.50
#2008-06-26| 773.56
#2008-06-27| 766.00
#2008-06-30| 762.53
#2008-07-01| 740.01
#2008-07-02| 744.95
#2008-07-03| 756.66
#2008-07-04| .
#2008-07-07| 741.80
#2008-07-08| 736.41
#2008-07-09| 771.58
#2008-07-10| 744.94
#2008-07-11| 716.55
#2008-07-14| 735.28
#2008-07-15| 713.38
#2008-07-16| 730.30
#2008-07-17| 761.65
#2008-07-18| 796.02
#2008-07-21| 794.00
#2008-07-22| 782.16
#2008-07-23| 823.29
#2008-07-24| 788.28
#2008-07-25| 760.07
#2008-07-28| 741.75
#2008-07-29| 732.84
#2008-07-30| 773.76
#2008-07-31| 776.22
#2008-08-01| 772.90
#2008-08-04| 763.78
#2008-08-05| 817.58
#2008-08-06| 803.22
#2008-08-07| 801.35
#2008-08-08| 806.50
#2008-08-11| 816.33
#2008-08-12| 809.12
#2008-08-13| 759.64
#2008-08-14| 775.14
#2008-08-15| 770.12
#2008-08-18| 764.14
#2008-08-19| 718.14
#2008-08-20| 730.70
#2008-08-21| 721.23
#2008-08-22| 752.76
#2008-08-25| 750.55
#2008-08-26| 737.61
#2008-08-27| 739.66
#2008-08-28| 759.27
#2008-08-29| 749.60
#2008-09-01| .
#2008-09-02| 766.91
#2008-09-03| 744.92
#2008-09-04| 716.04
#2008-09-05| 699.57
#2008-09-08| 748.04
#2008-09-09| 754.23
#2008-09-10| 735.83
#2008-09-11| 722.38
#2008-09-12| 740.87
#2008-09-15| 696.65
#2008-09-16| 664.02
#2008-09-17| 670.75
#2008-09-18| 676.87
#2008-09-19| 796.98
#2008-09-22| 770.90
#2008-09-23| 750.69
#2008-09-24| 736.19
#2008-09-25| 794.49
#2008-09-26| 756.77
#2008-09-29| 692.11
#2008-09-30| 700.14
#2008-10-01| 708.14
#2008-10-02| 670.80
#2008-10-03| 691.08
#2008-10-06| 616.73
#2008-10-07| 645.99
#2008-10-08| 610.11
#2008-10-09| 615.61
#2008-10-10| 552.90
#2008-10-13| 605.47
#2008-10-14| 629.55
#2008-10-15| 563.75
#2008-10-16| 491.17
#2008-10-17| 474.88
#2008-10-20| 494.73
#2008-10-21| 498.89
#2008-10-22| 448.12
#2008-10-23| 446.66
#2008-10-24| 409.63
#2008-10-27| 396.37
#2008-10-28| 392.51
#2008-10-29| 470.31
#2008-10-30| 486.91
#2008-10-31| 498.53
#2008-11-03| 508.18
#2008-11-04| 555.23
#2008-11-05| 550.90
#2008-11-06| 518.84
#2008-11-07| 516.29
#2008-11-10| 517.75
#2008-11-11| 489.09
#2008-11-12| 456.09
#2008-11-13| 444.20
#2008-11-14| 457.14
#2008-11-17| 464.05
#2008-11-18| 482.63
#2008-11-19| 464.70
#2008-11-20| 410.78
#2008-11-21| 406.65
#2008-11-24| 460.32
#2008-11-25| 475.68
#2008-11-26| 483.64
#2008-11-27| .
#2008-11-28| 514.36
#2008-12-01| 476.46
#2008-12-02| 479.80
#2008-12-03| 468.43
#2008-12-04| 474.95
#2008-12-05| 460.85
#2008-12-08| 507.12
#2008-12-09| 532.78
#2008-12-10| 530.19
#2008-12-11| 516.85
#2008-12-12| 495.79
#2008-12-15| 505.39
#2008-12-16| 509.36
#2008-12-17| 525.01
#2008-12-18| 515.48
#2008-12-19| 495.82
#2008-12-22| 485.08
#2008-12-23| 485.63
#2008-12-24| 479.98
#2008-12-25| .
#2008-12-26| 479.58
#2008-12-29| 487.74
#2008-12-30| 489.72
#2008-12-31| 487.32
#2009-01-01| .
#2009-01-02| 496.87
#2009-01-05| 490.64
#2009-01-06| 522.01
#2009-01-07| 534.37
#2009-01-08| 528.99
#2009-01-09| 531.31
#2009-01-12| 526.77
#2009-01-13| 491.35
#2009-01-14| 462.03
#2009-01-15| 460.82
#2009-01-16| 460.90
#2009-01-19| .
#2009-01-20| 394.45
#2009-01-21| 397.33
#2009-01-22| 395.67
#2009-01-23| 372.72
#2009-01-26| 409.06
#2009-01-27| 413.48
#2009-01-28| 454.71
#2009-01-29| 433.05
#2009-01-30| 433.07
#2009-02-02| 408.66
#2009-02-03| 432.22
#2009-02-04| 465.77
#2009-02-05| 467.52
#2009-02-06| 477.04
#2009-02-09| 495.54
#2009-02-10| 467.89
#2009-02-11| 451.86
#2009-02-12| 434.35
#2009-02-13| 427.82
#2009-02-16| .
#2009-02-17| 389.62
#2009-02-18| 380.11
#2009-02-19| 368.03
#2009-02-20| 372.79
#2009-02-23| 377.26
#2009-02-24| 361.63
#2009-02-25| 364.30
#2009-02-26| 408.85
#2009-02-27| 377.80
#2009-03-02| 353.93
#2009-03-03| 344.99
#2009-03-04| 369.32
#2009-03-05| 307.13
#2009-03-06| 293.06
#2009-03-09| 286.27
#2009-03-10| 320.76
#2009-03-11| 328.21
#2009-03-12| 326.49
#2009-03-13| 335.99
#2009-03-16| 341.85
#2009-03-17| 337.86
#2009-03-18| 332.04
#2009-03-19| 363.86
#2009-03-20| 387.18
#2009-03-23| 409.57
#2009-03-24| 415.54
#2009-03-25| 400.09
#2009-03-26| 404.08
#2009-03-27| 390.70
#2009-03-30| 360.18
#2009-03-31| 384.67
#2009-04-01| 395.30
#2009-04-02| 423.43
#2009-04-03| 428.40
#2009-04-06| 418.66
#2009-04-07| 405.77
#2009-04-08| 407.98
#2009-04-09| 415.03
#2009-04-10| .
#2009-04-13| 418.92
#2009-04-14| 437.98
#2009-04-15| 435.60
#2009-04-16| 451.77
#2009-04-17| 465.65
#2009-04-20| 438.35
#2009-04-21| 425.65
#2009-04-22| 423.83
#2009-04-23| 418.85
#2009-04-24| 448.03
#2009-04-27| 453.03
#2009-04-28| 440.01
#2009-04-29| 460.83
#2009-04-30| 477.82
#2009-05-01| 473.50
#2009-05-04| 477.07
#2009-05-05| 501.78
#2009-05-06| 503.17
#2009-05-07| 512.11
#2009-05-08| 526.06
#2009-05-11| 518.23
#2009-05-12| 518.48
#2009-05-13| 483.50
#2009-05-14| 500.04
#2009-05-15| 500.35
#2009-05-18| 517.76
#2009-05-19| 545.83
#2009-05-20| 542.12
#2009-05-21| 523.54
#2009-05-22| 538.48
#2009-05-25| .
#2009-05-26| 542.68
#2009-05-27| 547.42
#2009-05-28| 534.28
#2009-05-29| 538.13
#2009-06-01| 569.11
#2009-06-02| 571.83
#2009-06-03| 550.61
#2009-06-04| 546.92
#2009-06-05| 550.02
#2009-06-08| 542.22
#2009-06-09| 546.25
#2009-06-10| 552.11
#2009-06-11| 566.98
#2009-06-12| 554.90
#2009-06-15| 533.56
#2009-06-16| 533.14
#2009-06-17| 521.47
#2009-06-18| 520.82
#2009-06-19| 539.76
#2009-06-22| 527.49
#2009-06-23| 517.89
#2009-06-24| 533.93
#2009-06-25| 522.40
#2009-06-26| 527.87
#2009-06-29| 544.16
#2009-06-30| 537.07
#2009-07-01| 545.09
#2009-07-02| 530.06
#2009-07-03| .
#2009-07-06| 518.82
#2009-07-07| 512.59
#2009-07-08| 486.16
#2009-07-09| 486.76
#2009-07-10| 471.91
#2009-07-13| 488.53
#2009-07-14| 501.28
#2009-07-15| 525.35
#2009-07-16| 524.11
#2009-07-17| 522.16
#2009-07-20| 544.11
#2009-07-21| 553.89
#2009-07-22| 550.90
#2009-07-23| 564.84
#2009-07-24| 561.97
#2009-07-27| 566.79
#2009-07-28| 559.00
#2009-07-29| 569.52
#2009-07-30| 581.78
#2009-07-31| 578.32
#2009-08-03| 595.00
#2009-08-04| 584.89
#2009-08-05| 599.39
#2009-08-06| 603.55
#2009-08-07| 601.73
#2009-08-10| 603.26
#2009-08-11| 579.30
#2009-08-12| 592.06
#2009-08-13| 616.35
#2009-08-14| 603.84
#2009-08-17| 590.48
#2009-08-18| 603.42
#2009-08-19| 605.64
#2009-08-20| 620.58
#2009-08-21| 641.51
#2009-08-24| 645.42
#2009-08-25| 646.71
#2009-08-26| 633.27
#2009-08-27| 626.87
#2009-08-28| 640.54
#2009-08-31| 640.03
#2009-09-01| 626.61
#2009-09-02| 612.28
#2009-09-03| 616.84
#2009-09-04| 634.24
#2009-09-07| .
#2009-09-08| 644.23
#2009-09-09| 653.15
#2009-09-10| 661.86
#2009-09-11| 666.92
#2009-09-14| 659.78
#2009-09-15| 649.13
#2009-09-16| 665.74
#2009-09-17| 669.91
#2009-09-18| 661.18
#2009-09-21| 651.62
#2009-09-22| 664.68
#2009-09-23| 675.85
#2009-09-24| 655.10
#2009-09-25| 650.58
#2009-09-28| 657.81
#2009-09-29| 675.08
#2009-09-30| 690.94
#2009-10-01| 685.80
#2009-10-02| 671.61
#2009-10-05| 683.15
#2009-10-06| 688.51
#2009-10-07| 697.15
#2009-10-08| 713.21
#2009-10-09| 708.51
#2009-10-12| 711.27
#2009-10-13| 699.48
#2009-10-14| 709.78
#2009-10-15| 728.96
#2009-10-16| 718.74
#2009-10-19| 721.41
#2009-10-20| 719.29
#2009-10-21| 727.51
#2009-10-22| 708.48
#2009-10-23| 709.68
#2009-10-26| 696.26
#2009-10-27| 691.14
#2009-10-28| 658.31
#2009-10-29| 679.78
#2009-10-30| 658.96
#2009-11-02| 663.39
#2009-11-03| 651.35
#2009-11-04| 679.53
#2009-11-05| 677.11
#2009-11-06| 676.66
#2009-11-09| 704.12
#2009-11-10| 692.00
#2009-11-11| 700.09
#2009-11-12| 695.67
#2009-11-13| 705.38
#2009-11-16| 716.90
#2009-11-17| 713.56
#2009-11-18| 707.49
#2009-11-19| 693.25
#2009-11-20| 689.30
#2009-11-23| 708.07
#2009-11-24| 704.72
#2009-11-25| 711.51
#2009-11-26| .
#2009-11-27| 685.00
#2009-11-30| 667.19
#2009-12-01| 686.84
#2009-12-02| 687.77
#2009-12-03| 690.89
#2009-12-04| 684.95
#2009-12-07| 679.80
#2009-12-08| 659.81
#2009-12-09| 643.67
#2009-12-10| 652.03
#2009-12-11| 648.25
#2009-12-14| 656.99
#2009-12-15| 657.53
#2009-12-16| 675.80
#2009-12-17| 650.46
#2009-12-18| 641.22
#2009-12-21| 659.39
#2009-12-22| 658.32
#2009-12-23| 660.68
#2009-12-24| 659.64
#2009-12-25| .
#2009-12-28| 662.67
#2009-12-29| 672.12
#2009-12-30| 667.26
#2009-12-31| 681.47
#2010-01-01| .
#2010-01-04| 678.10
#2010-01-05| 683.22
#2010-01-06| 685.80
#2010-01-07| 674.17
#2010-01-08| 683.46
#2010-01-11| 683.93
#2010-01-12| 687.68
#2010-01-13| 689.08
#2010-01-14| 696.27
#2010-01-15| 687.92
#2010-01-18| .
#2010-01-19| 694.99
#2010-01-20| 682.86
#2010-01-21| 670.64
#2010-01-22| 660.31
#2010-01-25| 665.91
#2010-01-26| 663.54
#2010-01-27| 656.40
#2010-01-28| 652.40
#2010-01-29| 646.05
#2010-02-01| 650.18
#2010-02-02| 655.68
#2010-02-03| 658.64
#2010-02-04| 636.02
#2010-02-05| 613.25
#2010-02-08| 603.25
#2010-02-09| 596.09
#2010-02-10| 613.86
#2010-02-11| 616.92
#2010-02-12| 612.32
#2010-02-15| .
#2010-02-16| 630.20
#2010-02-17| 644.31
#2010-02-18| 639.98
#2010-02-19| 634.77
#2010-02-22| 641.47
#2010-02-23| 632.76
#2010-02-24| 635.78
#2010-02-25| 615.52
#2010-02-26| 629.89
#2010-03-01| 592.10
#2010-03-02| 582.97
#2010-03-03| 599.02
#2010-03-04| 597.09
#2010-03-05| 607.90
#2010-03-08| 609.69
#2010-03-09| 607.39
#2010-03-10| 615.90
#2010-03-11| 622.25
#2010-03-12| 631.12
#2010-03-15| 620.14
#2010-03-16| 627.58
#2010-03-17| 635.17
#2010-03-18| 633.25
#2010-03-19| 625.26
#2010-03-22| 623.48
#2010-03-23| 626.85
#2010-03-24| 621.81
#2010-03-25| 622.60
#2010-03-26| 622.76
#2010-03-29| 629.62
#2010-03-30| 634.68
#2010-03-31| 638.30
#2010-04-01| 652.67
#2010-04-02| .
#2010-04-05| 653.14
#2010-04-06| 656.59
#2010-04-07| 656.58
#2010-04-08| 653.08
#2010-04-09| 666.29
#2010-04-12| 668.03
#2010-04-13| 666.44
#2010-04-14| 673.35
#2010-04-15| 678.28
#2010-04-16| 669.48
#2010-04-19| 658.86
#2010-04-20| 669.04
#2010-04-21| 660.37
#2010-04-22| 645.58
#2010-04-23| 642.19
#2010-04-26| 649.68
#2010-04-27| 626.11
#2010-04-28| 618.99
#2010-04-29| 637.99
#2010-04-30| 637.46
#2010-05-03| 634.15
#2010-05-04| 610.95
#2010-05-05| 603.13
#2010-05-06| 592.28
#2010-05-07| 563.64
#2010-05-10| 608.22
#2010-05-11| 594.04
#2010-05-12| 613.55
#2010-05-13| 605.48
#2010-05-14| 582.63
#2010-05-17| 567.85
#2010-05-18| 570.82
#2010-05-19| 553.52
#2010-05-20| 547.38
#2010-05-21| 551.58
#2010-05-24| 554.36
#2010-05-25| 533.31
#2010-05-26| 541.16
#2010-05-27| 570.84
#2010-05-28| 566.97
#2010-05-31| .
#2010-06-01| 592.24
#2010-06-02| 580.08
#2010-06-03| 590.69
#2010-06-04| 575.27
#2010-06-07| 561.95
#2010-06-08| 550.93
#2010-06-09| 566.34
#2010-06-10| 582.17
#2010-06-11| 577.53
#2010-06-14| 597.16
#2010-06-15| 603.20
#2010-06-16| 611.37
#2010-06-17| 607.95
#2010-06-18| 611.50
#2010-06-21| 619.21
#2010-06-22| 611.22
#2010-06-23| 603.24
#2010-06-24| 596.90
#2010-06-25| 588.01
#2010-06-28| 598.87
#2010-06-29| 578.80
#2010-06-30| 573.52
#2010-07-01| 566.24
#2010-07-02| 577.35
#2010-07-05| .
#2010-07-06| 593.52
#2010-07-07| 599.25
#2010-07-08| 611.11
#2010-07-09| 618.06
#2010-07-12| 617.03
#2010-07-13| 631.67
#2010-07-14| 635.68
#2010-07-15| 630.02
#2010-07-16| 619.62
#2010-07-19| 609.86
#2010-07-20| 609.27
#2010-07-21| 619.42
#2010-07-22| 634.00
#2010-07-23| 639.58
#2010-07-26| 648.33
#2010-07-27| 664.85
#2010-07-28| 663.42
#2010-07-29| 670.52
#2010-07-30| 663.43
#2010-08-02| 691.02
#2010-08-03| 695.72
#2010-08-04| 686.61
#2010-08-05| 702.05
#2010-08-06| 697.32
#2010-08-09| 711.44
#2010-08-10| 695.63
#2010-08-11| 672.98
#2010-08-12| 663.44
#2010-08-13| 672.60
#2010-08-16| 673.52
#2010-08-17| 690.32
#2010-08-18| 691.44
#2010-08-19| 681.48
#2010-08-20| 667.26
#2010-08-23| 680.92
#2010-08-24| 667.89
#2010-08-25| 657.69
#2010-08-26| 670.46
#2010-08-27| 674.54
#2010-08-30| 674.61
#2010-08-31| 669.05
#2010-09-01| 688.67
#2010-09-02| 692.50
#2010-09-03| 697.91
#2010-09-06| .
#2010-09-07| 687.36
#2010-09-08| 697.41
#2010-09-09| 703.98
#2010-09-10| 709.15
#2010-09-13| 723.10
#2010-09-14| 729.63
#2010-09-15| 740.84
#2010-09-16| 736.82
#2010-09-17| 727.40
#2010-09-20| 739.09
#2010-09-21| 731.63
#2010-09-22| 730.33
#2010-09-23| 732.33
#2010-09-24| 743.72
#2010-09-27| 743.50
#2010-09-28| 749.19
#2010-09-29| 751.35
#2010-09-30| 747.61
#2010-10-01| 753.10
#2010-10-04| 746.66
#2010-10-05| 755.05
#2010-10-06| 760.32
#2010-10-07| 762.32
#2010-10-08| 757.22
#2010-10-11| 756.49
#2010-10-12| 744.31
#2010-10-13| 757.48
#2010-10-14| 763.11
#2010-10-15| 751.62
#2010-10-18| 755.10
#2010-10-19| 748.41
#2010-10-20| 751.57
#2010-10-21| 756.44
#2010-10-22| 747.72
#2010-10-25| 746.33
#2010-10-26| 747.03
#2010-10-27| 733.05
#2010-10-28| 749.43
#2010-10-29| 753.81
#2010-11-01| 753.78
#2010-11-02| 754.17
#2010-11-03| 755.72
#2010-11-04| 784.66
#2010-11-05| 782.37
#2010-11-08| 775.50
#2010-11-09| 771.05
#2010-11-10| 758.13
#2010-11-11| 754.58
#2010-11-12| 754.84
#2010-11-15| 752.77
#2010-11-16| 729.47
#2010-11-17| 731.62
#2010-11-18| 738.60
#2010-11-19| 734.16
#2010-11-22| 718.67
#2010-11-23| 702.40
#2010-11-24| 701.31
#2010-11-25| .
#2010-11-26| 688.30
#2010-11-29| 671.19
#2010-11-30| 663.94
#2010-12-01| 686.72
#2010-12-02| 700.29
#2010-12-03| 702.14
#2010-12-06| 701.32
#2010-12-07| 712.51
#2010-12-08| 721.71
#2010-12-09| 730.61
#2010-12-10| 734.21
#2010-12-13| 737.93
#2010-12-14| 736.94
#2010-12-15| 726.72
#2010-12-16| 726.62
#2010-12-17| 718.74
#2010-12-20| 722.22
#2010-12-21| 727.15
#2010-12-22| 725.54
#2010-12-23| 728.78
#2010-12-24| .
#2010-12-27| 729.80
#2010-12-28| 729.45
#2010-12-29| 730.05
#2010-12-30| 721.45
#2010-12-31| 732.25
#2011-01-03| 723.34
#2011-01-04| 743.62
#2011-01-05| 744.59
#2011-01-06| 752.98
#2011-01-07| 748.93
#2011-01-10| 742.07
#2011-01-11| 752.33
#2011-01-12| 770.44
#2011-01-13| 783.57
#2011-01-14| 784.77
#2011-01-17| .
#2011-01-18| 793.37
#2011-01-19| 782.68
#2011-01-20| 772.15
#2011-01-21| 782.78
#2011-01-24| 781.50
#2011-01-25| 775.73
#2011-01-26| 787.96
#2011-01-27| 809.74
#2011-01-28| 798.32
#2011-01-31| 795.66
#2011-02-01| 818.71
#2011-02-02| 824.96
#2011-02-03| 818.16
#2011-02-04| 829.12
#2011-02-07| 835.14
#2011-02-08| 838.63
#2011-02-09| 844.76
#2011-02-10| 832.83
#2011-02-11| 835.77
#2011-02-14| 831.24
#2011-02-15| 835.72
#2011-02-16| 846.47
#2011-02-17| 863.83
#2011-02-18| 863.47
#2011-02-21| .
#2011-02-22| 843.72
#2011-02-23| 836.96
#2011-02-24| 817.94
#2011-02-25| 831.42
#2011-02-28| 849.41
#2011-03-01| 839.96
#2011-03-02| 836.50
#2011-03-03| 844.01
#2011-03-04| 854.24
#2011-03-07| 850.03
#2011-03-08| 854.27
#2011-03-09| 873.56
#2011-03-10| 840.43
#2011-03-11| 823.83
#2011-03-14| 821.73
#2011-03-15| 796.67
#2011-03-16| 779.87
#2011-03-17| 802.47
#2011-03-18| 812.39
#2011-03-21| 832.60
#2011-03-22| 840.78
#2011-03-23| 834.43
#2011-03-24| 835.73
#2011-03-25| 827.21
#2011-03-28| 825.94
#2011-03-29| 825.30
#2011-03-30| 835.91
#2011-03-31| 825.57
#2011-04-01| 847.92
#2011-04-04| 851.50
#2011-04-05| 863.30
#2011-04-06| 876.26
#2011-04-07| 870.61
#2011-04-08| 885.87
#2011-04-11| 887.43
#2011-04-12| 868.52
#2011-04-13| 872.65
#2011-04-14| 872.50
#2011-04-15| 870.62
#2011-04-18| 834.76
#2011-04-19| 845.54
#2011-04-20| 871.31
#2011-04-21| 885.43
#2011-04-22| .
#2011-04-25| 880.11
#2011-04-26| 886.13
#2011-04-27| 898.03
#2011-04-28| 918.74
#2011-04-29| 920.53
#2011-05-02| 921.88
#2011-05-03| 913.60
#2011-05-04| 900.74
#2011-05-05| 888.55
#2011-05-06| 891.97
#2011-05-09| 877.80
#2011-05-10| 894.84
#2011-05-11| 900.40
#2011-05-12| 878.79
#2011-05-13| 865.83
#2011-05-16| 863.81
#2011-05-17| 853.98
#2011-05-18| 859.42
#2011-05-19| 868.95
#2011-05-20| 869.70
#2011-05-23| 846.77
#2011-05-24| 845.49
#2011-05-25| 852.90
#2011-05-26| 860.28
#2011-05-27| 877.39
#2011-05-30| .
#2011-05-31| 885.09
#2011-06-01| 871.76
#2011-06-02| 859.42
#2011-06-03| 861.94
#2011-06-06| 859.48
#2011-06-07| 872.44
#2011-06-08| 858.89
#2011-06-09| 869.87
#2011-06-10| 853.07
#2011-06-13| 857.59
#2011-06-14| 868.93
#2011-06-15| 849.74
#2011-06-16| 834.68
#2011-06-17| 841.11
#2011-06-20| 835.17
#2011-06-21| 848.83
#2011-06-22| 841.23
#2011-06-23| 820.37
#2011-06-24| 811.44
#2011-06-27| 813.47
#2011-06-28| 824.13
#2011-06-29| 836.11
#2011-06-30| 852.21
#2011-07-01| 862.80
#2011-07-04| .
#2011-07-05| 870.48
#2011-07-06| 856.89
#2011-07-07| 860.16
#2011-07-08| 862.24
#2011-07-11| 828.64
#2011-07-12| 819.40
#2011-07-13| 833.89
#2011-07-14| 825.35
#2011-07-15| 821.10
#2011-07-18| 789.98
#2011-07-19| 802.82
#2011-07-20| 817.92
#2011-07-21| 846.99
#2011-07-22| 848.45
#2011-07-25| 835.59
#2011-07-26| 839.03
#2011-07-27| 820.07
#2011-07-28| 829.31
#2011-07-29| 829.04
#2011-08-01| 813.25
#2011-08-02| 792.13
#2011-08-03| 780.00
#2011-08-04| 747.62
#2011-08-05| 730.39
#2011-08-08| 708.06
#2011-08-09| 716.74
#2011-08-10| 689.69
#2011-08-11| 723.87
#2011-08-12| 754.76
#2011-08-15| 765.61
#2011-08-16| 770.71
#2011-08-17| 771.30
#2011-08-18| 727.17
#2011-08-19| 721.89
#2011-08-22| 724.03
#2011-08-23| 728.91
#2011-08-24| 736.54
#2011-08-25| 714.66
#2011-08-26| 703.53
#2011-08-29| 711.23
#2011-08-30| 734.47
#2011-08-31| 753.38
#2011-09-01| 748.26
#2011-09-02| 728.09
#2011-09-05| .
#2011-09-06| 685.75
#2011-09-07| 709.34
#2011-09-08| 717.95
#2011-09-09| 684.86
#2011-09-12| 663.99
#2011-09-13| 672.01
#2011-09-14| 676.32
#2011-09-15| 698.11
#2011-09-16| 706.59
#2011-09-19| 682.23
#2011-09-20| 695.31
#2011-09-21| 684.26
#2011-09-22| 638.12
#2011-09-23| 644.12
#2011-09-26| 671.86
#2011-09-27| 704.95
#2011-09-28| 693.39
#2011-09-29| 695.06
#2011-09-30| 673.03
#2011-10-03| 654.39
#2011-10-04| 621.51
#2011-10-05| 648.63
#2011-10-06| 691.88
#2011-10-07| 699.98
#2011-10-10| 722.29
#2011-10-11| 715.65
#2011-10-12| 744.78
#2011-10-13| 729.68
#2011-10-14| 743.30
#2011-10-17| 738.71
#2011-10-18| 726.52
#2011-10-19| 743.63
#2011-10-20| 714.65
#2011-10-21| 747.12
#2011-10-24| 763.52
#2011-10-25| 757.67
#2011-10-26| 756.95
#2011-10-27| 804.39
#2011-10-28| 794.08
#2011-10-31| 766.20
#2011-11-01| 718.83
#2011-11-02| 735.53
#2011-11-03| 742.19
#2011-11-04| 740.50
#2011-11-07| 734.01
#2011-11-08| 747.30
#2011-11-09| 710.50
#2011-11-10| 707.99
#2011-11-11| 740.70
#2011-11-14| 721.41
#2011-11-15| 718.74
#2011-11-16| 708.69
#2011-11-17| 694.95
#2011-11-18| 688.79
#2011-11-21| 659.02
#2011-11-22| 662.08
#2011-11-23| 642.15
#2011-11-24| .
#2011-11-25| 648.41
#2011-11-28| 682.67
#2011-11-29| 693.83
#2011-11-30| 714.57
#2011-12-01| 712.10
#2011-12-02| 728.98
#2011-12-05| 737.86
#2011-12-06| 730.45
#2011-12-07| 727.99
#2011-12-08| 711.61
#2011-12-09| 723.18
#2011-12-12| 694.04
#2011-12-13| 689.32
#2011-12-14| 665.83
#2011-12-15| 683.56
#2011-12-16| 681.02
#2011-12-19| 678.52
#2011-12-20| 701.19
#2011-12-21| 695.47
#2011-12-22| 706.83
#2011-12-23| 709.64
#2011-12-26| .
#2011-12-27| 710.91
#2011-12-28| 700.52
#2011-12-29| 705.00
#2011-12-30| 713.33
#2012-01-02| .
#2012-01-03| 732.74
#2012-01-04| 727.88
#2012-01-05| 709.55
#2012-01-06| 708.77
#2012-01-09| 705.20
#2012-01-10| 724.03
#2012-01-11| 726.81
#2012-01-12| 737.50
#2012-01-13| 731.80
#2012-01-16| .
#2012-01-17| 743.07
#2012-01-18| 746.26
#2012-01-19| 768.28
#2012-01-20| 774.84
#2012-01-23| 792.12
#2012-01-24| 784.90
#2012-01-25| 783.17
#2012-01-26| 799.67
#2012-01-27| 794.10
#2012-01-30| 775.74
#2012-01-31| 787.83
#2012-02-01| 808.74
#2012-02-02| 813.22
#2012-02-03| 831.58
#2012-02-06| 824.90
#2012-02-07| 830.36
#2012-02-08| 826.52
#2012-02-09| 829.99
#2012-02-10| 810.71
#2012-02-13| 820.29
#2012-02-14| 811.77
#2012-02-15| 815.41
#2012-02-16| 816.94
#2012-02-17| 828.95
#2012-02-20| .
#2012-02-21| 829.45
#2012-02-22| 816.21
#2012-02-23| 823.06
#2012-02-24| 833.78
#2012-02-27| 830.83
#2012-02-28| 833.89
#2012-02-29| 832.88
#2012-03-01| 842.04
#2012-03-02| 835.82
#2012-03-05| 829.41
#2012-03-06| 799.10
#2012-03-07| 804.70
#2012-03-08| 821.17
#2012-03-09| 822.36
#2012-03-12| 818.21
#2012-03-13| 843.77
#2012-03-14| 864.04
#2012-03-15| 863.61
#2012-03-16| 880.00
#2012-03-19| 882.87
#2012-03-20| 871.06
#2012-03-21| 868.81
#2012-03-22| 859.39
#2012-03-23| 864.77
#2012-03-26| 874.70
#2012-03-27| 875.86
#2012-03-28| 855.87
#2012-03-29| 842.99
#2012-03-30| 850.48
#2012-04-02| 865.31
#2012-04-03| 853.96
#2012-04-04| 830.75
#2012-04-05| 827.74
#2012-04-06| .
#2012-04-09| 829.26
#2012-04-10| 808.23
#2012-04-11| 821.51
#2012-04-12| 832.12
#2012-04-13| 815.61
#2012-04-16| 804.25
#2012-04-17| 828.50
#2012-04-18| 830.43
#2012-04-19| 834.60
#2012-04-20| 843.46
#2012-04-23| 817.88
#2012-04-24| 832.66
#2012-04-25| 841.74
#2012-04-26| 840.11
#2012-04-27| 853.85
#2012-04-30| 843.94
#2012-05-01| 851.85
#2012-05-02| 848.91
#2012-05-03| 842.14
#2012-05-04| 820.44
#2012-05-07| 821.61
#2012-05-08| 804.96
#2012-05-09| 797.92
#2012-05-10| 814.88
#2012-05-11| 815.14
#2012-05-14| 799.16
#2012-05-15| 786.23
#2012-05-16| 777.33
#2012-05-17| 757.07
#2012-05-18| 743.70
#2012-05-21| 747.81
#2012-05-22| 768.58
#2012-05-23| 738.81
#2012-05-24| 752.29
#2012-05-25| 750.34
#2012-05-28| .
#2012-05-29| 758.09
#2012-05-30| 735.37
#2012-05-31| 728.62
#2012-06-01| 711.40
#2012-06-04| 713.54
#2012-06-05| 713.02
#2012-06-06| 744.08
#2012-06-07| 762.36
#2012-06-08| 757.09
#2012-06-11| 760.90
#2012-06-12| 761.34
#2012-06-13| 764.57
#2012-06-14| 770.09
#2012-06-15| 778.40
#2012-06-18| 775.67
#2012-06-19| 799.45
#2012-06-20| 814.56
#2012-06-21| 809.45
#2012-06-22| 791.71
#2012-06-25| 777.04
#2012-06-26| 777.32
#2012-06-27| 783.19
#2012-06-28| 780.44
#2012-06-29| 807.97
#2012-07-02| 819.04
#2012-07-03| 824.04
#2012-07-04| .
#2012-07-05| 808.85
#2012-07-06| 803.99
#2012-07-09| 799.71
#2012-07-10| 814.44
#2012-07-11| 815.33
#2012-07-12| 802.38
#2012-07-13| 822.78
#2012-07-16| 833.50
#2012-07-17| 822.13
#2012-07-18| 836.08
#2012-07-19| 850.91
#2012-07-20| 834.39
#2012-07-23| 798.28
#2012-07-24| 794.17
#2012-07-25| 793.11
#2012-07-26| 821.20
#2012-07-27| 836.90
#2012-07-30| 846.98
#2012-07-31| 831.85
#2012-08-01| 840.49
#2012-08-02| 816.08
#2012-08-03| 856.37
#2012-08-06| 861.86
#2012-08-07| 869.49
#2012-08-08| 874.69
#2012-08-09| 874.20
#2012-08-10| 882.35
#2012-08-13| 881.21
#2012-08-14| 896.08
#2012-08-15| 896.51
#2012-08-16| 896.11
#2012-08-17| 897.51
#2012-08-20| 892.42
#2012-08-21| 905.95
#2012-08-22| 895.58
#2012-08-23| 896.61
#2012-08-24| 892.01
#2012-08-27| 891.13
#2012-08-28| 889.65
#2012-08-29| 887.76
#2012-08-30| 885.03
#2012-08-31| 893.50
#2012-09-03| .
#2012-09-04| 885.49
#2012-09-05| 896.03
#2012-09-06| 924.43
#2012-09-07| 933.96
#2012-09-10| 934.50
#2012-09-11| 937.36
#2012-09-12| 946.10
#2012-09-13| 952.65
#2012-09-14| 980.73
#2012-09-17| 973.85
#2012-09-18| 954.97
#2012-09-19| 951.58
#2012-09-20| 949.23
#2012-09-21| 955.12
#2012-09-24| 949.58
#2012-09-25| 957.26
#2012-09-26| 933.20
#2012-09-27| 933.79
#2012-09-28| 925.80
#2012-10-01| 942.43
#2012-10-02| 941.90
#2012-10-03| 940.82
#2012-10-04| 951.58
#2012-10-05| 961.18
#2012-10-08| 940.52
#2012-10-09| 934.72
#2012-10-10| 929.68
#2012-10-11| 942.93
#2012-10-12| 945.68
#2012-10-15| 949.26
#2012-10-16| 973.21
#2012-10-17| 977.10
#2012-10-18| 978.55
#2012-10-19| 964.53
#2012-10-22| 965.10
#2012-10-23| 942.24
#2012-10-24| 943.42
#2012-10-25| 957.03
#2012-10-26| 945.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 954.63
#2012-11-01| 971.22
#2012-11-02| 963.95
#2012-11-05| 953.38
#2012-11-06| 969.34
#2012-11-07| 952.41
#2012-11-08| 954.92
#2012-11-09| 946.65
#2012-11-12| 947.91
#2012-11-13| 958.99
#2012-11-14| 955.71
#2012-11-15| 945.75
#2012-11-16| 931.22
#2012-11-19| 961.05
#2012-11-20| 968.41
#2012-11-21| 968.18
#2012-11-22| .
#2012-11-23| 983.25
#2012-11-26| 977.95
#2012-11-27| 982.68
#2012-11-28| 983.33
#2012-11-29| 998.87
#2012-11-30|1000.00
#2012-12-03|1004.79
#2012-12-04|1011.22
#2012-12-05|1013.12
#2012-12-06|1017.21
#2012-12-07|1015.78
#2012-12-10|1016.07
#2012-12-11|1017.78
#2012-12-12|1025.06
#2012-12-13|1026.45
#2012-12-14|1017.33
#2012-12-17|1021.64
#2012-12-18|1027.04
#2012-12-19|1044.73
#2012-12-20|1047.76
#2012-12-21|1030.58
#2012-12-24|1031.76
#2012-12-25|1031.76
#2012-12-26|1031.89
#2012-12-27|1029.59
#2012-12-28|1020.54
#2012-12-31|1024.99
#2013-01-01|1024.99
#2013-01-02|1053.75
#2013-01-03|1050.55
#2013-01-04|1050.99
#2013-01-07|1052.53
#2013-01-08|1043.53
#2013-01-09|1045.58
#2013-01-10|1050.01
#2013-01-11|1060.41
#2013-01-14|1056.19
#2013-01-15|1053.75
#2013-01-16|1041.61
#2013-01-17|1047.44
#2013-01-18|1039.21
#2013-01-21|1044.67
#2013-01-22|1041.50
#2013-01-23|1033.92
#2013-01-24|1044.02
#2013-01-25|1048.58
#2013-01-28|1046.27
#2013-01-29|1052.01
#2013-01-30|1060.91
#2013-01-31|1055.41
#2013-02-01|1054.08
#2013-02-04|1027.68
#2013-02-05|1025.29
#2013-02-06|1024.97
#2013-02-07|1019.70
#2013-02-08|1040.70
#2013-02-11|1036.94
#2013-02-12|1043.17
#2013-02-13|1040.49
#2013-02-14|1036.02
#2013-02-15|1036.56
#2013-02-18|1034.70
#2013-02-19|1052.29
#2013-02-20|1034.92
#2013-02-21|1025.03
#2013-02-22|1031.82
#2013-02-25|1022.53
#2013-02-26|1004.22
#2013-02-27|1021.48
#2013-02-28|1036.45
#2013-03-01|1033.65
#2013-03-04|1035.14
#2013-03-05|1059.14
#2013-03-06|1057.85
#2013-03-07|1043.86
#2013-03-08|1043.08
#2013-03-11|1041.58
#2013-03-12|1043.59
#2013-03-13|1071.43
#2013-03-14|1099.86
#2013-03-15|1108.63
#2013-03-18|1088.13
#2013-03-19|1079.57
#2013-03-20|1083.26
#2013-03-21|1070.61
#2013-03-22|1081.91
#2013-03-25|1064.00
#2013-03-26|1073.94
#2013-03-27|1056.32
#2013-03-28|1068.01
#2013-03-29| .
#2013-04-01|1071.39
#2013-04-02|1082.84
#2013-04-03|1072.18
#2013-04-04|1055.43
#2013-04-05|1051.56
#2013-04-08|1046.42
#2013-04-09|1052.20
#2013-04-10|1080.95
#2013-04-11|1093.21
#2013-04-12|1082.31
#2013-04-15|1074.20
#2013-04-16|1065.59
#2013-04-17|1045.69
#2013-04-18|1051.98
#2013-04-19|1054.47
#2013-04-22|1054.39
#2013-04-23|1097.19
#2013-04-24|1107.45
#2013-04-25|1126.22
#2013-04-26|1138.00
#2013-04-29|1134.05
#2013-04-30|1132.23
#2013-05-01|1137.37
#2013-05-02|1142.88
#2013-05-03|1169.51
#2013-05-06|1166.69
#2013-05-07|1162.85
#2013-05-08|1184.83
#2013-05-09|1187.18
#2013-05-10|1174.40
#2013-05-13|1170.12
#2013-05-14|1170.80
#2013-05-15|1181.76
#2013-05-16|1197.72
#2013-05-17|1194.33
#2013-05-20|1189.42
#2013-05-21|1193.65
#2013-05-22|1189.88
#2013-05-23|1157.78
#2013-05-24|1154.71
#2013-05-27|1151.85
#2013-05-28|1162.03
#2013-05-29|1147.68
#2013-05-30|1166.44
#2013-05-31|1139.83
#2013-06-03|1138.59
#2013-06-04|1146.62
#2013-06-05|1122.95
#2013-06-06|1113.17
#2013-06-07|1147.17
#2013-06-10|1137.21
#2013-06-11|1113.89
#2013-06-12|1119.76
#2013-06-13|1122.78
#2013-06-14|1125.98
#2013-06-17|1136.42
#2013-06-18|1143.87
#2013-06-19|1135.08
#2013-06-20|1092.99
#2013-06-21|1079.49
#2013-06-24|1060.42
#2013-06-25|1076.97
#2013-06-26|1094.33
#2013-06-27|1099.13
#2013-06-28|1094.99
#2013-07-01|1122.13
#2013-07-02|1115.34
#2013-07-03|1115.64
#2013-07-04|1131.94
#2013-07-05|1109.03
#2013-07-08|1131.40
#2013-07-09|1132.00
#2013-07-10|1141.88
#2013-07-11|1154.90
#2013-07-12|1161.19
#2013-07-15|1169.46
#2013-07-16|1165.71
#2013-07-17|1173.10
#2013-07-18|1189.87
#2013-07-19|1193.43
#2013-07-22|1198.03
#2013-07-23|1188.40
#2013-07-24|1195.40
#2013-07-25|1190.80
#2013-07-26|1184.29
#2013-07-29|1190.01
#2013-07-30|1193.00
#2013-07-31|1187.13
#2013-08-01|1202.24
#2013-08-02|1211.89
#2013-08-05|1217.70
#2013-08-06|1221.95
#2013-08-07|1228.34
#2013-08-08|1239.63
#2013-08-09|1231.20
#2013-08-12|1240.82
#2013-08-13|1232.10
#2013-08-14|1243.95
#2013-08-15|1221.84
#2013-08-16|1232.93
#2013-08-19|1231.83
#2013-08-20|1214.22
#2013-08-21|1204.09
#2013-08-22|1199.34
#2013-08-23|1211.07
#2013-08-26|1209.91
#2013-08-27|1185.20
#2013-08-28|1171.15
#2013-08-29|1176.94
#2013-08-30|1154.25
#2013-09-02|1187.67
#2013-09-03|1174.45
#2013-09-04|1179.78
#2013-09-05|1191.96
#2013-09-06|1191.96
#2013-09-09|1212.49
#2013-09-10|1241.32
#2013-09-11|1247.72
#2013-09-12|1244.32
#2013-09-13|1251.36
#2013-09-16|1276.80
#2013-09-17|1262.09
#2013-09-18|1265.57
#2013-09-19|1290.29
#2013-09-20|1274.32
#2013-09-23|1268.46
#2013-09-24|1269.31
#2013-09-25|1279.42
#2013-09-26|1272.62
#2013-09-27|1270.97
#2013-09-30|1264.84
#2013-10-01|1282.37
#2013-10-02|1279.54
#2013-10-03|1278.21
#2013-10-04|1274.38
#2013-10-07|1273.83
#2013-10-08|1253.91
#2013-10-09|1230.42
#2013-10-10|1268.80
#2013-10-11|1273.16
#2013-10-14|1286.32
#2013-10-15|1294.55
#2013-10-16|1302.68
#2013-10-17|1326.90
#2013-10-18|1355.20
#2013-10-21|1350.74
#2013-10-22|1362.21
#2013-10-23|1368.39
#2013-10-24|1375.70
#2013-10-25|1370.68
#2013-10-28|1363.50
#2013-10-29|1370.48
#2013-10-30|1366.12
#2013-10-31|1368.51
#2013-11-01|1357.06
#2013-11-04|1366.95
#2013-11-05|1351.68
#2013-11-06|1353.13
#2013-11-07|1342.47
#2013-11-08|1341.81
#2013-11-11|1334.88
#2013-11-12|1327.90
#2013-11-13|1316.64
#2013-11-14|1336.34
#2013-11-15|1338.27
#2013-11-18|1344.25
#2013-11-19|1336.21
#2013-11-20|1341.35
#2013-11-21|1346.05
#2013-11-22|1347.93
#2013-11-25|1352.02
#2013-11-26|1348.10
#2013-11-27|1370.20
#2013-11-28|1380.48
#2013-11-29|1384.13
#2013-12-02|1365.80
#2013-12-03|1339.74
#2013-12-04|1334.46
#2013-12-05|1324.22
#2013-12-06|1334.49
#2013-12-09|1344.13
#2013-12-10|1354.98
#2013-12-11|1343.93
#2013-12-12|1322.77
#2013-12-13|1322.74
#2013-12-16|1338.10
#2013-12-17|1326.92
#2013-12-18|1342.65
#2013-12-19|1371.85
#2013-12-20|1385.38
#2013-12-23|1401.27
#2013-12-24|1406.69
#2013-12-25|1406.69
#2013-12-26|1411.03
#2013-12-27|1424.41
#2013-12-30|1425.88
#2013-12-31|1431.27
#2014-01-01|1431.27
#2014-01-02|1417.12
#2014-01-03|1416.63
#2014-01-06|1420.17
#2014-01-07|1433.69
#2014-01-08|1443.54
#2014-01-09|1440.89
#2014-01-10|1458.26
#2014-01-13|1450.40
#2014-01-14|1452.16
#2014-01-15|1457.72
#2014-01-16|1439.42
#2014-01-17|1463.02
#2014-01-20|1454.47
#2014-01-21|1452.17
#2014-01-22|1459.75
#2014-01-23|1445.22
#2014-01-24|1402.73
#2014-01-27|1385.31
#2014-01-28|1411.87
#2014-01-29|1390.54
#2014-01-30|1387.19
#2014-01-31|1368.02
#2014-02-03|1342.15
#2014-02-04|1357.60
#2014-02-05|1358.47
#2014-02-06|1390.17
#2014-02-07|1403.22
#2014-02-10|1408.34
#2014-02-11|1434.00
#2014-02-12|1455.16
#2014-02-13|1454.66
#2014-02-14|1465.59
#2014-02-17|1477.24
#2014-02-18|1479.75
#2014-02-19|1481.89
#2014-02-20|1483.35
#2014-02-21|1484.02
#2014-02-24|1494.39
#2014-02-25|1503.02
#2014-02-26|1491.31
#2014-02-27|1485.40
#2014-02-28|1510.60
#2014-03-03|1481.98
#2014-03-04|1501.86
#2014-03-05|1503.27
#2014-03-06|1521.94
#2014-03-07|1518.08
#2014-03-10|1502.51
#2014-03-11|1507.33
#2014-03-12|1513.11
#2014-03-13|1502.95
#2014-03-14|1475.64
#2014-03-17|1494.32
#2014-03-18|1491.47
#2014-03-19|1458.31
#2014-03-20|1449.63
#2014-03-21|1436.36
#2014-03-24|1421.52
#2014-03-25|1439.44
#2014-03-26|1463.92
#2014-03-27|1460.92
#2014-03-28|1429.17
#2014-03-31|1429.59
#2014-04-01|1459.64
#2014-04-02|1465.14
#2014-04-03|1456.35
#2014-04-04|1483.42
#2014-04-07|1465.92
#2014-04-08|1456.78
#2014-04-09|1473.42
#2014-04-10|1474.46
#2014-04-11|1456.28
#2014-04-14|1457.68
#2014-04-15|1435.31
#2014-04-16|1453.41
#2014-04-17|1481.97
#2014-04-18|1480.08
#2014-04-21|1481.49
#2014-04-22|1494.19
#2014-04-23|1490.84
#2014-04-24|1497.95
#2014-04-25|1496.56
#2014-04-28|1491.69
#2014-04-29|1518.97
#2014-04-30|1527.70
#2014-05-01|1533.23
#2014-05-02|1534.35
#2014-05-05|1533.89
#2014-05-06|1553.72
#2014-05-07|1552.91
#2014-05-08|1563.10
#2014-05-09|1541.22
#2014-05-12|1561.83
#2014-05-13|1566.39
#2014-05-14|1560.72
#2014-05-15|1535.87
#2014-05-16|1539.63
#2014-05-19|1535.42
#2014-05-20|1533.83
#2014-05-21|1546.44
#2014-05-22|1544.72
#2014-05-23|1537.93
#2014-05-26|1538.34
#2014-05-27|1550.53
#2014-05-28|1550.30
#2014-05-29|1548.83
#2014-05-30|1550.20
#2014-06-02|1554.19
#2014-06-03|1537.65
#2014-06-04|1541.94
#2014-06-05|1555.41
#2014-06-06|1573.51
#2014-06-09|1571.51
#2014-06-10|1559.37
#2014-06-11|1560.05
#2014-06-12|1562.62
#2014-06-13|1549.34
#2014-06-16|1542.97
#2014-06-17|1542.60
#2014-06-18|1541.49
#2014-06-19|1551.74
#2014-06-20|1544.29
#2014-06-23|1538.28
#2014-06-24|1523.92
#2014-06-25|1517.68
#2014-06-26|1526.00
#2014-06-27|1540.39
#2014-06-30|1550.33
#2014-07-01|1572.04
#2014-07-02|1578.37
#2014-07-03|1591.23
#2014-07-04|1590.12
#2014-07-07|1581.96
#2014-07-08|1574.80
#2014-07-09|1558.72
#2014-07-10|1544.03
#2014-07-11|1552.62
#2014-07-14|1567.62
#2014-07-15|1563.14
#2014-07-16|1586.20
#2014-07-17|1570.66
#2014-07-18|1562.25
#2014-07-21|1555.10
#2014-07-22|1570.26
#2014-07-23|1572.71
#2014-07-24|1575.90
#2014-07-25|1575.70
#2014-07-28|1575.30
#2014-07-29|1568.74
#2014-07-30|1552.80
#2014-07-31|1538.24
#2014-08-01|1513.22
#2014-08-04|1515.57
#2014-08-05|1516.77
#2014-08-06|1500.08
#2014-08-07|1508.08
#2014-08-08|1496.81
#2014-08-11|1504.59
#2014-08-12|1518.19
#2014-08-13|1525.53
#2014-08-14|1530.12
#2014-08-15|1528.68
#2014-08-18|1536.76
#2014-08-19|1536.63
#2014-08-20|1537.14
#2014-08-21|1549.10
#2014-08-22|1547.88
#2014-08-25|1549.00
#2014-08-26|1554.61
#2014-08-27|1561.08
#2014-08-28|1551.52
#2014-08-29|1566.01
#2014-09-01|1565.74
#2014-09-02|1565.75
#2014-09-03|1562.91
#2014-09-04|1570.12
#2014-09-05|1557.02
#2014-09-08|1525.23
#2014-09-09|1512.94
#2014-09-10|1518.07
#2014-09-11|1525.81
#2014-09-12|1524.65
#2014-09-15|1519.20
#2014-09-16|1510.57
#2014-09-17|1522.76
#2014-09-18|1546.66
#2014-09-19|1542.91
#2014-09-22|1543.91
#2014-09-23|1529.48
#2014-09-24|1532.57
#2014-09-25|1529.92
#2014-09-26|1529.30
#2014-09-29|1526.71
#2014-09-30|1499.99
#2014-10-01|1482.24
#2014-10-02|1454.48
#2014-10-03|1462.49
#2014-10-06|1473.34
#2014-10-07|1467.54
#2014-10-08|1476.53
#2014-10-09|1465.26
#2014-10-10|1430.13
#2014-10-13|1439.46
#2014-10-14|1434.92
#2014-10-15|1399.41
#2014-10-16|1391.78
#2014-10-17|1432.00
#2014-10-20|1427.81
#2014-10-21|1450.57
#2014-10-22|1456.64
#2014-10-23|1456.79
#2014-10-24|1461.83
#2014-10-27|1464.18
#2014-10-28|1484.63
#2014-10-29|1495.00
#2014-10-30|1496.68
#2014-10-31|1508.30
#2014-11-03|1495.73
#2014-11-04|1505.76
#2014-11-05|1515.99
#2014-11-06|1501.55
#2014-11-07|1487.87
#2014-11-10|1500.79
#2014-11-11|1510.55
#2014-11-12|1500.15
#2014-11-13|1495.85
#2014-11-14|1497.02
#2014-11-17|1504.64
#2014-11-18|1513.97
#2014-11-19|1520.65
#2014-11-20|1524.75
#2014-11-21|1527.24
#2014-11-24|1525.05
#2014-11-25|1526.88
#2014-11-26|1537.15
#2014-11-27|1543.78
#2014-11-28|1544.00
#2014-12-01|1532.75
#2014-12-02|1538.25
#2014-12-03|1539.99
#2014-12-04|1532.57
#2014-12-05|1541.16
#2014-12-08|1533.88
#2014-12-09|1506.52
#2014-12-10|1511.79
#2014-12-11|1507.54
#2014-12-12|1464.08
#2014-12-15|1428.92
#2014-12-16|1469.65
#2014-12-17|1459.44
#2014-12-18|1501.05
#2014-12-19|1518.03
#2014-12-22|1526.22
#2014-12-23|1521.02
#2014-12-24|1520.65
#2014-12-25|1520.65
#2014-12-26|1521.83
#2014-12-29|1519.91
#2014-12-30|1501.85
#2014-12-31|1508.52
#2015-01-01|1508.52
#2015-01-02|1485.27
#2015-01-05|1442.34
#2015-01-06|1415.09
#2015-01-07|1421.71
#2015-01-08|1459.16
#2015-01-09|1458.32
#2015-01-12|1456.41
#2015-01-13|1477.61
#2015-01-14|1455.38
#2015-01-15|1487.66
#2015-01-16|1482.14
#2015-01-19|1499.16
#2015-01-20|1516.22
#2015-01-21|1534.86
#2015-01-22|1548.96
#2015-01-23|1560.93
#2015-01-26|1564.27
#2015-01-27|1573.41
#2015-01-28|1584.78
#2015-01-29|1576.58
#2015-01-30|1554.70
#2015-02-02|1553.58
#2015-02-03|1581.62
#2015-02-04|1585.99
#2015-02-05|1586.07
#2015-02-06|1592.74
#2015-02-09|1574.68
#2015-02-10|1594.76
#2015-02-11|1588.43
#2015-02-12|1606.95
#2015-02-13|1604.50
#2015-02-16|1602.17
#2015-02-17|1606.54
#2015-02-18|1624.57
#2015-02-19|1627.39
#2015-02-20|1624.00
#2015-02-23|1644.25
#2015-02-24|1646.99
#2015-02-25|1652.95
#2015-02-26|1645.31
#2015-02-27|1651.35
#2015-03-02|1636.09
#2015-03-03|1626.42
#2015-03-04|1614.61
#2015-03-05|1656.86
#2015-03-06|1641.56
#2015-03-09|1646.00
#2015-03-10|1612.08
#2015-03-11|1605.02
#2015-03-12|1618.18
#2015-03-13|1601.45
#2015-03-16|1627.62
#2015-03-17|1616.68
#2015-03-18|1639.02
#2015-03-19|1653.69
#2015-03-20|1681.81
#2015-03-23|1678.24
#2015-03-24|1680.82
#2015-03-25|1675.74
#2015-03-26|1635.87
#2015-03-27|1631.99
#2015-03-30|1633.90
#2015-03-31|1614.98
#2015-04-01|1622.41
#2015-04-02|1631.56
#2015-04-03|1640.76
#2015-04-06|1647.79
#2015-04-07|1654.52
#2015-04-08|1656.91
#2015-04-09|1648.50
#2015-04-10|1654.50
#2015-04-13|1645.13
#2015-04-14|1652.94
#2015-04-15|1648.55
#2015-04-16|1652.77
#2015-04-17|1634.38
#2015-04-20|1638.19
#2015-04-21|1636.33
#2015-04-22|1641.64
#2015-04-23|1637.62
#2015-04-24|1644.67
#2015-04-27|1667.27
#2015-04-28|1653.67
#2015-04-29|1658.25
#2015-04-30|1661.56
#2015-05-01|1629.08
#2015-05-04|1622.58
#2015-05-05|1615.10
#2015-05-06|1620.97
#2015-05-07|1628.28
#2015-05-08|1699.90
#2015-05-11|1708.62
#2015-05-12|1684.53
#2015-05-13|1694.67
#2015-05-14|1714.91
#2015-05-15|1726.55
#2015-05-18|1713.36
#2015-05-19|1721.76
#2015-05-20|1716.32
#2015-05-21|1735.34
#2015-05-22|1715.52
#2015-05-25|1711.26
#2015-05-26|1679.23
#2015-05-27|1685.02
#2015-05-28|1675.56
#2015-05-29|1658.51
#2015-06-01|1643.06
#2015-06-02|1646.17
#2015-06-03|1658.93
#2015-06-04|1656.83
#2015-06-05|1627.46
#2015-06-08|1618.55
#2015-06-09|1610.41
#2015-06-10|1660.47
#2015-06-11|1671.94
#2015-06-12|1664.15
#2015-06-15|1635.50
#2015-06-16|1641.97
#2015-06-17|1638.63
#2015-06-18|1667.67
#2015-06-19|1664.83
#2015-06-22|1691.00
#2015-06-23|1683.03
#2015-06-24|1676.40
#2015-06-25|1673.31
#2015-06-26|1662.38
#2015-06-29|1629.26
#2015-06-30|1611.73
#2015-07-01|1632.81
#2015-07-02|1626.15
#2015-07-03|1621.33
#2015-07-06|1601.49
#2015-07-07|1555.58
#2015-07-08|1570.52
#2015-07-09|1613.90
#2015-07-10|1663.94
#2015-07-13|1690.47
#2015-07-14|1690.12
#2015-07-15|1700.64
#2015-07-16|1713.96
#2015-07-17|1720.88
#2015-07-20|1709.01
#2015-07-21|1698.14
#2015-07-22|1684.37
#2015-07-23|1669.76
#2015-07-24|1645.40
#2015-07-27|1629.63
#2015-07-28|1653.51
#2015-07-29|1661.97
#2015-07-30|1665.93
#2015-07-31|1664.27
#2015-08-03|1662.24
#2015-08-04|1675.12
#2015-08-05|1693.52
#2015-08-06|1697.82
#2015-08-07|1679.15
#2015-08-10|1683.95
#2015-08-11|1703.30
#2015-08-12|1675.97
#2015-08-13|1682.39
#2015-08-14|1677.43
#2015-08-17|1673.24
#2015-08-18|1673.57
#2015-08-19|1656.59
#2015-08-20|1644.26
#2015-08-21|1596.45
#2015-08-24|1535.67
#2015-08-25|1594.88
#2015-08-26|1557.11
#2015-08-27|1570.90
#2015-08-28|1568.92
#2015-08-31|1571.63
#2015-09-01|1517.62
#2015-09-02|1519.77
#2015-09-03|1533.26
#2015-09-04|1488.18
#2015-09-07|1509.74
#2015-09-08|1554.89
#2015-09-09|1585.28
#2015-09-10|1580.39
#2015-09-11|1563.97
#2015-09-14|1553.59
#2015-09-15|1576.00
#2015-09-16|1596.95
#2015-09-17|1585.83
#2015-09-18|1561.25
#2015-09-21|1557.90
#2015-09-22|1503.50
#2015-09-23|1509.49
#2015-09-24|1491.42
#2015-09-25|1525.62
#2015-09-28|1489.09
#2015-09-29|1457.05
#2015-09-30|1512.69
#2015-10-01|1512.13
#2015-10-02|1541.80
#2015-10-05|1588.60
#2015-10-06|1590.23
#2015-10-07|1623.47
#2015-10-08|1623.50
#2015-10-09|1625.44
#2015-10-12|1625.05
#2015-10-13|1591.64
#2015-10-14|1588.78
#2015-10-15|1613.87
#2015-10-16|1633.82
#2015-10-19|1638.44
#2015-10-20|1631.27
#2015-10-21|1629.88
#2015-10-22|1636.67
#2015-10-23|1657.74
#2015-10-26|1654.52
#2015-10-27|1642.14
#2015-10-28|1661.86
#2015-10-29|1658.23
#2015-10-30|1671.11
#2015-11-02|1673.08
#2015-11-03|1680.20
#2015-11-04|1687.00
#2015-11-05|1656.91
#2015-11-06|1642.42
#2015-11-09|1642.12
#2015-11-10|1613.51
#2015-11-11|1644.32
#2015-11-12|1621.90
#2015-11-13|1600.62
#2015-11-16|1608.13
#2015-11-17|1647.96
#2015-11-18|1638.49
#2015-11-19|1665.33
#2015-11-20|1672.41
#2015-11-23|1650.05
#2015-11-24|1635.73
#2015-11-25|1664.35
#2015-11-26|1676.52
#2015-11-27|1670.66
#2015-11-30|1666.84
#2015-12-01|1682.75
#2015-12-02|1664.00
#2015-12-03|1634.86
#2015-12-04|1641.19
#2015-12-07|1647.81
#2015-12-08|1623.03
#2015-12-09|1640.00
#2015-12-10|1610.17
#2015-12-11|1583.24
#2015-12-14|1550.53
#2015-12-15|1585.81
#2015-12-16|1589.83
#2015-12-17|1591.15
#2015-12-18|1582.33
#2015-12-21|1579.82
#2015-12-22|1585.60
#2015-12-23|1621.05
#2015-12-24|1632.74
#2015-12-25|1632.74
#2015-12-28|1628.37
#2015-12-29|1632.84
#2015-12-30|1626.44
#2015-12-31|1603.58
#2016-01-01|1603.58
#2016-01-04|1536.18
#2016-01-05|1541.12
#2016-01-06|1508.13
#2016-01-07|1464.03
#2016-01-08|1453.45
#2016-01-11|1442.97
#2016-01-12|1440.72
#2016-01-13|1458.44
#2016-01-14|1435.96
#2016-01-15|1396.84
#2016-01-18|1395.02
#2016-01-19|1416.86
#2016-01-20|1356.31
#2016-01-21|1366.80
#2016-01-22|1401.29
#2016-01-25|1379.06
#2016-01-26|1392.55
#2016-01-27|1403.79
#2016-01-28|1401.86
#2016-01-29|1427.30
#2016-02-01|1425.02
#2016-02-02|1351.54
#2016-02-03|1355.97
#2016-02-04|1370.47
#2016-02-05|1332.99
#2016-02-08|1270.64
#2016-02-09|1257.63
#2016-02-10|1297.34
#2016-02-11|1228.89
#2016-02-12|1285.02
#2016-02-15|1316.57
#2016-02-16|1300.90
#2016-02-17|1359.44
#2016-02-18|1356.37
#2016-02-19|1334.44
#2016-02-22|1338.25
#2016-02-23|1303.57
#2016-02-24|1259.68
#2016-02-25|1296.40
#2016-02-26|1307.08
#2016-02-29|1316.05
#2016-03-01|1356.24
#2016-03-02|1382.15
#2016-03-03|1400.44
#2016-03-04|1416.90
#2016-03-07|1413.82
#2016-03-08|1406.85
#2016-03-09|1423.32
#2016-03-10|1406.47
#2016-03-11|1460.02
#2016-03-14|1446.95
#2016-03-15|1405.88
#2016-03-16|1421.99
#2016-03-17|1476.00
#2016-03-18|1490.00
#2016-03-21|1470.10
#2016-03-22|1447.18
#2016-03-23|1429.91
#2016-03-24|1397.52
#2016-03-25|1397.52
#2016-03-28|1408.63
#2016-03-29|1421.35
#2016-03-30|1453.52
#2016-03-31|1444.93
#2016-04-01|1407.11
#2016-04-04|1417.08
#2016-04-05|1379.95
#2016-04-06|1396.98
#2016-04-07|1374.57
#2016-04-08|1396.95
#2016-04-11|1416.00
#2016-04-12|1432.47
#2016-04-13|1475.50
#2016-04-14|1467.89
#2016-04-15|1450.64
#2016-04-18|1456.78
#2016-04-19|1490.49
#2016-04-20|1498.90
#2016-04-21|1494.40
#2016-04-22|1489.19
#2016-04-25|1482.05
#2016-04-26|1488.11
#2016-04-27|1470.42
#2016-04-28|1469.57
#2016-04-29|1456.17
#2016-05-02|1458.56
#2016-05-03|1433.38
#2016-05-04|1419.11
#2016-05-05|1417.76
#2016-05-06|1408.09
#2016-05-09|1408.15
#2016-05-10|1418.77
#2016-05-11|1413.98
#2016-05-12|1394.51
#2016-05-13|1381.61
#2016-05-16|1390.24
#2016-05-17|1404.58
#2016-05-18|1444.38
#2016-05-19|1423.54
#2016-05-20|1446.06
#2016-05-23|1433.05
#2016-05-24|1504.64
#2016-05-25|1525.56
#2016-05-26|1513.28
#2016-05-27|1514.90
#2016-05-30|1515.58
#2016-05-31|1501.25
#2016-06-01|1467.27
#2016-06-02|1468.37
#2016-06-03|1462.38
#2016-06-06|1471.97
#2016-06-07|1468.31
#2016-06-08|1467.39
#2016-06-09|1439.66
#2016-06-10|1379.32
#2016-06-13|1349.36
#2016-06-14|1304.90
#2016-06-15|1318.04
#2016-06-16|1292.96
#2016-06-17|1344.15
#2016-06-20|1448.23
#2016-06-21|1468.27
#2016-06-22|1494.80
#2016-06-23|1529.20
#2016-06-24|1249.97
#2016-06-27|1104.71
#2016-06-28|1182.02
#2016-06-29|1261.41
#2016-06-30|1263.94
#2016-07-01|1274.99
#2016-07-04|1249.40
#2016-07-05|1178.41
#2016-07-06|1121.74
#2016-07-07|1147.12
#2016-07-08|1174.81
#2016-07-11|1200.87
#2016-07-12|1250.49
#2016-07-13|1251.32
#2016-07-14|1274.88
#2016-07-15|1252.87
#2016-07-18|1273.09
#2016-07-19|1255.77
#2016-07-20|1281.80
#2016-07-21|1278.09
#2016-07-22|1264.73
#2016-07-25|1281.63
#2016-07-26|1276.14
#2016-07-27|1293.86
#2016-07-28|1275.15
#2016-07-29|1313.23
#2016-08-01|1302.43
#2016-08-02|1314.64
#2016-08-03|1309.21
#2016-08-04|1327.86
#2016-08-05|1343.52
#2016-08-08|1353.44
#2016-08-09|1346.15
#2016-08-10|1366.53
#2016-08-11|1361.09
#2016-08-12|1359.02
#2016-08-15|1361.91
#2016-08-16|1352.20
#2016-08-17|1340.03
#2016-08-18|1359.26
#2016-08-19|1338.13
#2016-08-22|1346.98
#2016-08-23|1368.53
#2016-08-24|1360.99
#2016-08-25|1346.13
#2016-08-26|1345.59
#2016-08-29|1332.44
#2016-08-30|1340.93
#2016-08-31|1346.87
#2016-09-01|1369.27
#2016-09-02|1405.69
#2016-09-05|1398.96
#2016-09-06|1406.86
#2016-09-07|1402.27
#2016-09-08|1405.49
#2016-09-09|1390.77
#2016-09-12|1369.86
#2016-09-13|1336.57
#2016-09-14|1343.61
#2016-09-15|1365.20
#2016-09-16|1344.86
#2016-09-19|1365.46
#2016-09-20|1357.05
#2016-09-21|1381.71
#2016-09-22|1410.20
#2016-09-23|1388.46
#2016-09-26|1361.03
#2016-09-27|1350.81
#2016-09-28|1368.47
#2016-09-29|1375.43
#2016-09-30|1362.78
#2016-10-03|1363.33
#2016-10-04|1369.20
#2016-10-05|1375.56
#2016-10-06|1359.37
#2016-10-07|1344.77
#2016-10-10|1331.73
#2016-10-11|1303.78
#2016-10-12|1309.18
#2016-10-13|1272.84
#2016-10-14|1278.73
#2016-10-17|1254.17
#2016-10-18|1282.93
#2016-10-19|1283.94
#2016-10-20|1286.54
#2016-10-21|1277.18
#2016-10-24|1285.79
#2016-10-25|1277.45
#2016-10-26|1282.42
#2016-10-27|1276.80
#2016-10-28|1264.02
#2016-10-31|1257.15
#2016-11-01|1258.52
#2016-11-02|1253.93
#2016-11-03|1277.69
#2016-11-04|1251.29
#2016-11-07|1264.08
#2016-11-08|1271.57
#2016-11-09|1319.38
#2016-11-10|1366.34
#2016-11-11|1350.86
#2016-11-14|1353.95
#2016-11-15|1348.90
#2016-11-16|1343.01
#2016-11-17|1349.20
#2016-11-18|1332.14
#2016-11-21|1339.94
#2016-11-22|1362.20
#2016-11-23|1355.21
#2016-11-24|1373.24
#2016-11-25|1365.40
#2016-11-28|1353.90
#2016-11-29|1367.16
#2016-11-30|1359.93
#2016-12-01|1380.00
#2016-12-02|1377.50
#2016-12-05|1397.02
#2016-12-06|1406.21
#2016-12-07|1439.61
#2016-12-08|1428.27
#2016-12-09|1419.58
#2016-12-12|1402.94
#2016-12-13|1413.02
#2016-12-14|1411.93
#2016-12-15|1394.13
#2016-12-16|1398.17
#2016-12-19|1380.89
#2016-12-20|1392.03
#2016-12-21|1395.58
#2016-12-22|1396.09
#2016-12-23|1392.38
#2016-12-26|1392.38
#2016-12-27|1392.49
#2016-12-28|1394.22
#2016-12-29|1401.99
#2016-12-30|1424.41
#2017-01-02|1424.41
#2017-01-03|1421.60
#2017-01-04|1432.78
#2017-01-05|1424.50
#2017-01-06|1418.65
#2017-01-09|1392.19
#2017-01-10|1387.88
#2017-01-11|1372.20
#2017-01-12|1388.21
#2017-01-13|1398.73
#2017-01-16|1366.24
#2017-01-17|1396.96
#2017-01-18|1385.29
#2017-01-19|1378.01
#2017-01-20|1373.25
#2017-01-23|1387.81
#2017-01-24|1397.97
#2017-01-25|1427.11
#2017-01-26|1431.44
#2017-01-27|1426.90
#2017-01-30|1404.23
#2017-01-31|1401.48
#2017-02-01|1420.78
#2017-02-02|1402.79
#2017-02-03|1432.65
#2017-02-06|1414.37
#2017-02-07|1420.65
#2017-02-08|1428.71
#2017-02-09|1446.57
#2017-02-10|1452.68
#2017-02-13|1457.34
#2017-02-14|1453.65
#2017-02-15|1462.06
#2017-02-16|1462.18
#2017-02-17|1442.23
#2017-02-20|1462.80
#2017-02-21|1457.11
#2017-02-22|1456.52
#2017-02-23|1470.13
#2017-02-24|1457.04
#2017-02-27|1449.54
#2017-02-28|1443.28
#2017-03-01|1451.03
#2017-03-02|1444.00
#2017-03-03|1453.89
#2017-03-06|1458.90
#2017-03-07|1444.53
#2017-03-08|1437.60
#2017-03-09|1458.56
#2017-03-10|1456.17
#2017-03-13|1472.24
#2017-03-14|1471.76
#2017-03-15|1483.20
#2017-03-16|1507.17
#2017-03-17|1507.09
#2017-03-20|1515.34
#2017-03-21|1527.94
#2017-03-22|1506.94
#2017-03-23|1511.36
#2017-03-24|1505.23
#2017-03-27|1503.29
#2017-03-28|1512.71
#2017-03-29|1489.21
#2017-03-30|1500.92
#2017-03-31|1496.03
#2017-04-03|1477.84
#2017-04-04|1483.74
#2017-04-05|1483.87
#2017-04-06|1484.74
#2017-04-07|1475.88
#2017-04-10|1483.13
#2017-04-11|1495.65
#2017-04-12|1496.55
#2017-04-13|1504.49
#2017-04-14|1504.49
#2017-04-17|1513.63
#2017-04-18|1501.52
#2017-04-19|1512.39
#2017-04-20|1524.97
#2017-04-21|1518.81
#2017-04-24|1562.29
#2017-04-25|1569.18
#2017-04-26|1582.44
#2017-04-27|1585.79
#2017-04-28|1582.10
#2017-05-01|1580.99
#2017-05-02|1598.33
#2017-05-03|1597.20
#2017-05-04|1613.91
#2017-05-05|1619.21
#2017-05-08|1612.28
#2017-05-09|1623.54
#2017-05-10|1634.65
#2017-05-11|1619.81
#2017-05-12|1625.17
#2017-05-15|1627.42
#2017-05-16|1627.70
#2017-05-17|1612.41
#2017-05-18|1619.32
#2017-05-19|1627.01
#2017-05-22|1618.52
#2017-05-23|1617.75
#2017-05-24|1618.64
#2017-05-25|1621.05
#2017-05-26|1598.10
#2017-05-29|1604.54
#2017-05-30|1604.02
#2017-05-31|1606.65
#2017-06-01|1620.42
#2017-06-02|1627.08
#2017-06-05|1625.86
#2017-06-06|1603.61
#2017-06-07|1617.79
#2017-06-08|1620.62
#2017-06-09|1621.55
#2017-06-12|1609.78
#2017-06-13|1621.04
#2017-06-14|1629.45
#2017-06-15|1618.81
#2017-06-16|1643.72
#2017-06-19|1645.84
#2017-06-20|1629.13
#2017-06-21|1621.43
#2017-06-22|1608.59
#2017-06-23|1623.03
#2017-06-26|1633.18
#2017-06-27|1625.98
#2017-06-28|1644.78
#2017-06-29|1647.39
#2017-06-30|1638.99
#2017-07-03|1652.29
#2017-07-04|1647.83
#2017-07-05|1647.81
#2017-07-06|1657.24
#2017-07-07|1651.34
#2017-07-10|1654.46
#2017-07-11|1624.29
#2017-07-12|1640.50
#2017-07-13|1659.18
#2017-07-14|1665.88
#2017-07-17|1666.41
#2017-07-18|1656.07
#2017-07-19|1673.55
#2017-07-20|1680.35
#2017-07-21|1682.13
#2017-07-24|1667.61
#2017-07-25|1687.87
#2017-07-26|1702.05
#2017-07-27|1714.09
#2017-07-28|1703.96
#2017-07-31|1731.91
#2017-08-01|1750.28
#2017-08-02|1752.38
#2017-08-03|1749.92
#2017-08-04|1737.55
#2017-08-07|1742.65
#2017-08-08|1739.13
#2017-08-09|1714.29
#2017-08-10|1699.18
#2017-08-11|1669.56
#2017-08-14|1690.21
#2017-08-15|1678.99
#2017-08-16|1692.41
#2017-08-17|1682.72
#2017-08-18|1671.49
#2017-08-21|1672.95
#2017-08-22|1672.17
#2017-08-23|1659.41
#2017-08-24|1674.46
#2017-08-25|1686.20
#2017-08-28|1692.81
#2017-08-29|1670.71
#2017-08-30|1666.80
#2017-08-31|1675.74
#2017-09-01|1690.76
#2017-09-04|1666.51
#2017-09-05|1663.45
#2017-09-06|1652.29
#2017-09-07|1655.69
#2017-09-08|1669.39
#2017-09-11|1689.30
#2017-09-12|1706.14
#2017-09-13|1691.11
#2017-09-14|1687.35
#2017-09-15|1697.82
#2017-09-18|1706.93
#2017-09-19|1706.08
#2017-09-20|1709.88
#2017-09-21|1710.79
#2017-09-22|1714.16
#2017-09-25|1688.91
#2017-09-26|1665.78
#2017-09-27|1685.19
#2017-09-28|1705.36
#2017-09-29|1713.38
#2017-10-02|1702.73
#2017-10-03|1685.24
#2017-10-04|1681.57
#2017-10-05|1671.41
#2017-10-06|1680.71
#2017-10-09|1690.98
#2017-10-10|1703.39
#2017-10-11|1699.63
#2017-10-12|1711.15
#2017-10-13|1730.55
#2017-10-16|1720.27
#2017-10-17|1701.94
#2017-10-18|1715.22
#2017-10-19|1720.31
#2017-10-20|1738.35
#2017-10-23|1738.66
#2017-10-24|1723.19
#2017-10-25|1725.80
#2017-10-26|1737.64
#2017-10-27|1724.38
#2017-10-30|1724.76
#2017-10-31|1740.57
#2017-11-01|1742.41
#2017-11-02|1728.07
#2017-11-03|1722.43
#2017-11-06|1720.53
#2017-11-07|1709.49
#2017-11-08|1698.90
#2017-11-09|1698.46
#2017-11-10|1713.97
#2017-11-13|1696.31
#2017-11-14|1701.91
#2017-11-15|1706.76
#2017-11-16|1722.94
#2017-11-17|1731.02
#2017-11-20|1734.39
#2017-11-21|1745.61
#2017-11-22|1736.73
#2017-11-23|1739.41
#2017-11-24|1749.90
#2017-11-27|1751.88
#2017-11-28|1751.66
#2017-11-29|1781.21
#2017-11-30|1780.62
#2017-12-01|1747.02
#2017-12-04|1754.31
#2017-12-05|1738.60
#2017-12-06|1726.81
#2017-12-07|1720.48
#2017-12-08|1737.91
#2017-12-11|1739.14
#2017-12-12|1733.53
#2017-12-13|1739.57
#2017-12-14|1750.78
#2017-12-15|1745.18
#2017-12-18|1783.09
#2017-12-19|1777.26
#2017-12-20|1775.86
#2017-12-21|1781.90
#2017-12-22|1786.03
#2017-12-25|1786.03
#2017-12-26|1785.97
#2017-12-27|1797.02
#2017-12-28|1801.59
#2017-12-29|1837.16
#2018-01-01|1837.16
#2018-01-02|1823.19
#2018-01-03|1810.18
#2018-01-04|1824.92
#2018-01-05|1834.16
#2018-01-08|1828.41
#2018-01-09|1831.50
#2018-01-10|1862.05
#2018-01-11|1862.27
#2018-01-12|1889.92
#2018-01-15|1897.78
#2018-01-16|1896.71
#2018-01-17|1913.71
#2018-01-18|1927.32
#2018-01-19|1925.62
#2018-01-22|1925.82
#2018-01-23|1921.28
#2018-01-24|1944.55
#2018-01-25|1948.00
#2018-01-26|1937.04
#2018-01-29|1925.75
#2018-01-30|1909.02
#2018-01-31|1914.60
#2018-02-01|1917.59
#2018-02-02|1895.28
#2018-02-05|1847.57
#2018-02-06|1768.90
#2018-02-07|1815.93
#2018-02-08|1800.11
#2018-02-09|1758.28
#2018-02-12|1784.50
#2018-02-13|1792.64
#2018-02-14|1813.60
#2018-02-15|1835.52
#2018-02-16|1845.73
#2018-02-19|1830.69
#2018-02-20|1848.44
#2018-02-21|1858.45
#2018-02-22|1854.26
#2018-02-23|1854.69
#2018-02-26|1855.51
#2018-02-27|1853.27
#2018-02-28|1831.09
#2018-03-01|1816.78
#2018-03-02|1786.28
#2018-03-05|1809.08
#2018-03-06|1822.62
#2018-03-07|1842.66
#2018-03-08|1848.68
#2018-03-09|1866.98
#2018-03-12|1875.32
#2018-03-13|1859.57
#2018-03-14|1883.99
#2018-03-15|1908.57
#2018-03-16|1883.46
#2018-03-19|1874.45
#2018-03-20|1891.88
#2018-03-21|1892.86
#2018-03-22|1868.72
#2018-03-23|1845.66
#2018-03-26|1846.54
#2018-03-27|1855.06
#2018-03-28|1850.01
#2018-03-29|1831.82
#2018-03-30|1831.82
#2018-04-02|1835.09
#2018-04-03|1822.91
#2018-04-04|1827.80
#2018-04-05|1844.79
#2018-04-06|1855.11
#2018-04-09|1870.21
#2018-04-10|1894.44
#2018-04-11|1901.38
#2018-04-12|1917.82
#2018-04-13|1930.12
#2018-04-16|1922.83
#2018-04-17|1935.88
#2018-04-18|1947.52
#2018-04-19|1950.91
#2018-04-20|1933.34
#2018-04-23|1945.38
#2018-04-24|1944.26
#2018-04-25|1922.98
#2018-04-26|1926.29
#2018-04-27|1917.45
#2018-04-30|1918.65
#2018-05-01|1908.42
#2018-05-02|1908.65
#2018-05-03|1893.16
#2018-05-04|1895.46
#2018-05-07|1902.69
#2018-05-08|1912.47
#2018-05-09|1933.52
#2018-05-10|1926.52
#2018-05-11|1936.21
#2018-05-14|1922.43
#2018-05-15|1925.12
#2018-05-16|1918.26
#2018-05-17|1927.77
#2018-05-18|1928.37
#2018-05-21|1937.17
#2018-05-22|1935.08
#2018-05-23|1899.19
#2018-05-24|1877.53
#2018-05-25|1875.63
#2018-05-28|1873.66
#2018-05-29|1810.13
#2018-05-30|1813.39
#2018-05-31|1813.19
#2018-06-01|1834.58
#2018-06-04|1849.79
#2018-06-05|1826.15
#2018-06-06|1836.37
#2018-06-07|1834.77
#2018-06-08|1818.63
#2018-06-11|1838.98
#2018-06-12|1832.77
#2018-06-13|1834.70
#2018-06-14|1839.63
#2018-06-15|1794.51
#2018-06-18|1789.27
#2018-06-19|1780.23
#2018-06-20|1778.65
#2018-06-21|1765.58
#2018-06-22|1797.15
#2018-06-25|1761.96
#2018-06-26|1730.05
#2018-06-27|1719.45
#2018-06-28|1691.10
#2018-06-29|1711.33
#2018-07-02|1687.09
#2018-07-03|1705.17
#2018-07-04|1713.04
#2018-07-05|1720.11
#2018-07-06|1719.16
#2018-07-09|1738.46
#2018-07-10|1730.77
#2018-07-11|1697.90
#2018-07-12|1702.59
#2018-07-13|1702.53
#2018-07-16|1701.65
#2018-07-17|1706.07
#2018-07-18|1710.11
#2018-07-19|1707.69
#2018-07-20|1715.46
#2018-07-23|1707.53
#2018-07-24|1729.31
#2018-07-25|1699.04
#2018-07-26|1707.75
#2018-07-27|1708.12
#2018-07-30|1731.00
#2018-07-31|1740.71
#2018-08-01|1725.26
#2018-08-02|1679.06
#2018-08-03|1694.94
#2018-08-06|1682.88
#2018-08-07|1689.62
#2018-08-08|1712.90
#2018-08-09|1713.02
#2018-08-10|1682.00
#2018-08-13|1681.32
#2018-08-14|1658.71
#2018-08-15|1620.00
#2018-08-16|1644.94
#2018-08-17|1641.15
#2018-08-20|1650.11
#2018-08-21|1678.33
#2018-08-22|1689.68
#2018-08-23|1678.89
#2018-08-24|1689.26
#2018-08-27|1693.40
#2018-08-28|1710.78
#2018-08-29|1710.48
#2018-08-30|1703.66
#2018-08-31|1694.63
#2018-09-03|1697.47
#2018-09-04|1672.89
#2018-09-05|1674.26
#2018-09-06|1670.73
#2018-09-07|1654.05
#2018-09-10|1663.20
#2018-09-11|1652.28
#2018-09-12|1650.00
#2018-09-13|1668.50
#2018-09-14|1672.28
#2018-09-17|1673.42
#2018-09-18|1673.31
#2018-09-19|1701.51
#2018-09-20|1746.12
#2018-09-21|1761.77
#2018-09-24|1761.77
#2018-09-25|1766.24
#2018-09-26|1776.92
#2018-09-27|1770.69
#2018-09-28|1723.76
#2018-10-01|1714.83
#2018-10-02|1683.65
#2018-10-03|1694.61
#2018-10-04|1701.71
#2018-10-05|1689.00
#2018-10-08|1661.19
#2018-10-09|1658.60
#2018-10-10|1654.32
#2018-10-11|1606.16
#2018-10-12|1601.17
#2018-10-15|1588.05
#2018-10-16|1598.95
#2018-10-17|1582.91
#2018-10-18|1562.86
#2018-10-19|1537.61
#2018-10-22|1532.86
#2018-10-23|1521.26
#2018-10-24|1506.85
#2018-10-25|1505.40
#2018-10-26|1496.10
#2018-10-29|1518.04
#2018-10-30|1506.65
#2018-10-31|1548.38
#2018-11-01|1581.56
#2018-11-02|1600.70
#2018-11-05|1581.77
#2018-11-06|1577.39
#2018-11-07|1597.23
#2018-11-08|1612.74
#2018-11-09|1606.14
#2018-11-12|1568.69
#2018-11-13|1610.15
#2018-11-14|1608.80
#2018-11-15|1539.96
#2018-11-16|1527.72
#2018-11-19|1538.23
#2018-11-20|1506.08
#2018-11-21|1520.96
#2018-11-22|1510.61
#2018-11-23|1515.39
#2018-11-26|1550.95
#2018-11-27|1534.99
#2018-11-28|1534.11
#2018-11-29|1535.02
#2018-11-30|1521.71
#2018-12-03|1530.50
#2018-12-04|1514.75
#2018-12-05|1490.58
#2018-12-06|1420.40
#2018-12-07|1424.31
#2018-12-10|1382.56
#2018-12-11|1387.53
#2018-12-12|1422.95
#2018-12-13|1408.98
#2018-12-14|1394.24
#2018-12-17|1377.31
#2018-12-18|1380.98
#2018-12-19|1393.78
#2018-12-20|1386.71
#2018-12-21|1379.08
#2018-12-24|1386.51
#2018-12-25|1386.51
#2018-12-26|1381.60
#2018-12-27|1358.10
#2018-12-28|1406.87
#2018-12-31|1416.45
#2019-01-01|1416.45
#2019-01-02|1387.93
#2019-01-03|1365.08
#2019-01-04|1413.69
#2019-01-07|1421.59
#2019-01-08|1442.94
#2019-01-09|1453.81
#2019-01-10|1469.54
#2019-01-11|1474.80
#2019-01-14|1484.77
#2019-01-15|1477.57
#2019-01-16|1503.42
#2019-01-17|1494.43
#2019-01-18|1533.28
#2019-01-21|1535.30
#2019-01-22|1537.50
#2019-01-23|1536.81
#2019-01-24|1543.45
#2019-01-25|1553.90
#2019-01-28|1538.77
#2019-01-29|1546.52
#2019-01-30|1547.72
#2019-01-31|1543.99
#2019-02-01|1556.17
#2019-02-04|1557.72
#2019-02-05|1555.80
#2019-02-06|1571.52
#2019-02-07|1552.55
#2019-02-08|1528.60
#2019-02-11|1536.90
#2019-02-12|1544.31
#2019-02-13|1565.31
#2019-02-14|1538.17
#2019-02-15|1558.86
#2019-02-18|1568.32
#2019-02-19|1579.75
#2019-02-20|1600.74
#2019-02-21|1596.91
#2019-02-22|1601.64
#2019-02-25|1629.56
#2019-02-26|1650.18
#2019-02-27|1647.56
#2019-02-28|1657.32
#2019-03-01|1671.31
#2019-03-04|1670.29
#2019-03-05|1669.84
#2019-03-06|1654.57
#2019-03-07|1612.10
#2019-03-08|1578.06
#2019-03-11|1597.20
#2019-03-12|1599.56
#2019-03-13|1624.52
#2019-03-14|1655.47
#2019-03-15|1683.42
#2019-03-18|1684.81
#2019-03-19|1685.06
#2019-03-20|1652.03
#2019-03-21|1633.97
#2019-03-22|1608.78
#2019-03-25|1596.16
#2019-03-26|1596.82
#2019-03-27|1609.18
#2019-03-28|1594.22
#2019-03-29|1601.08
#2019-04-01|1628.43
#2019-04-02|1644.47
#2019-04-03|1689.75
#2019-04-04|1679.87
#2019-04-05|1691.47
#2019-04-08|1683.08
#2019-04-09|1681.05
#2019-04-10|1680.63
#2019-04-11|1703.96
#2019-04-12|1712.46
#2019-04-15|1729.25
#2019-04-16|1753.84
#2019-04-17|1770.93
#2019-04-18|1763.80
#2019-04-19|1763.80
#2019-04-22|1759.46
#2019-04-23|1755.73
#2019-04-24|1746.95
#2019-04-25|1729.23
#2019-04-26|1733.96
#2019-04-29|1741.84
#2019-04-30|1745.90
#2019-05-01|1757.78
#2019-05-02|1742.21
#2019-05-03|1748.13
#2019-05-06|1744.54
#2019-05-07|1696.02
#2019-05-08|1679.52
#2019-05-09|1656.09
#2019-05-10|1663.18
#2019-05-13|1635.77
#2019-05-14|1651.83
#2019-05-15|1655.42
#2019-05-16|1688.52
#2019-05-17|1669.92
#2019-05-20|1648.61
#2019-05-21|1662.11
#2019-05-22|1629.33
#2019-05-23|1584.05
#2019-05-24|1604.30
#2019-05-27|1602.72
#2019-05-28|1608.16
#2019-05-29|1582.23
#2019-05-30|1597.20
#2019-05-31|1575.41
#2019-06-03|1563.24
#2019-06-04|1607.16
#2019-06-05|1615.68
#2019-06-06|1621.25
#2019-06-07|1642.22
#2019-06-10|1639.38
#2019-06-11|1648.27
#2019-06-12|1637.61
#2019-06-13|1632.36
#2019-06-14|1604.90
#2019-06-17|1609.59
#2019-06-18|1625.36
#2019-06-19|1641.47
#2019-06-20|1656.43
#2019-06-21|1663.77
#2019-06-24|1663.82
#2019-06-25|1661.87
#2019-06-26|1656.93
#2019-06-27|1661.60
#2019-06-28|1684.82
#2019-07-01|1693.56
#2019-07-02|1706.11
#2019-07-03|1715.87
#2019-07-04|1729.99
#2019-07-05|1705.23
#2019-07-08|1705.92
#2019-07-09|1687.19
#2019-07-10|1674.63
#2019-07-11|1673.84
#2019-07-12|1683.31
#2019-07-15|1685.04
#2019-07-16|1680.41
#2019-07-17|1665.79
#2019-07-18|1664.67
#2019-07-19|1662.29
#2019-07-22|1653.65
#2019-07-23|1658.86
#2019-07-24|1656.80
#2019-07-25|1639.37
#2019-07-26|1628.75
#2019-07-29|1616.26
#2019-07-30|1588.77
#2019-07-31|1587.28
#2019-08-01|1575.67
#2019-08-02|1510.36
#2019-08-05|1453.46
#2019-08-06|1458.25
#2019-08-07|1450.06
#2019-08-08|1465.09
#2019-08-09|1437.53
#2019-08-12|1424.65
#2019-08-13|1431.12
#2019-08-14|1397.52
#2019-08-15|1395.69
#2019-08-16|1406.61
#2019-08-19|1404.48
#2019-08-20|1399.28
#2019-08-21|1401.11
#2019-08-22|1407.78
#2019-08-23|1401.74
#2019-08-26|1395.80
#2019-08-27|1393.04
#2019-08-28|1366.42
#2019-08-29|1374.92
#2019-08-30|1381.38
#2019-09-02|1377.37
#2019-09-03|1364.98
#2019-09-04|1398.69
#2019-09-05|1443.51
#2019-09-06|1435.12
#2019-09-09|1463.24
#2019-09-10|1500.30
#2019-09-11|1517.30
#2019-09-12|1517.95
#2019-09-13|1570.39
#2019-09-16|1532.74
#2019-09-17|1524.15
#2019-09-18|1520.19
#2019-09-19|1529.85
#2019-09-20|1534.47
#2019-09-23|1509.62
#2019-09-24|1500.82
#2019-09-25|1482.61
#2019-09-26|1493.83
#2019-09-27|1514.55
#2019-09-30|1518.95
#2019-10-01|1490.44
#2019-10-02|1447.49
#2019-10-03|1443.50
#2019-10-04|1444.39
#2019-10-07|1446.99
#2019-10-08|1422.07
#2019-10-09|1423.06
#2019-10-10|1459.76
#2019-10-11|1586.38
#2019-10-14|1543.08
#2019-10-15|1595.75
#2019-10-16|1583.72
#2019-10-17|1614.42
#2019-10-18|1628.81
#2019-10-21|1663.40
#2019-10-22|1660.77
#2019-10-23|1672.42
#2019-10-24|1674.34
#2019-10-25|1650.27
#2019-10-28|1654.95
#2019-10-29|1649.28
#2019-10-30|1630.42
#2019-10-31|1630.17
#2019-11-01|1642.02
#2019-11-04|1655.78
#2019-11-05|1663.18
#2019-11-06|1654.46
#2019-11-07|1658.31
#2019-11-08|1636.25
#2019-11-11|1634.56
#2019-11-12|1643.27
#2019-11-13|1616.99
#2019-11-14|1616.64
#2019-11-15|1631.93
#2019-11-18|1631.06
#2019-11-19|1636.25
#2019-11-20|1605.25
#2019-11-21|1596.78
#2019-11-22|1607.65
#2019-11-25|1639.35
#2019-11-26|1640.77
#2019-11-27|1673.69
#2019-11-28|1688.25
#2019-11-29|1672.90
#2019-12-02|1646.00
#2019-12-03|1616.70
#2019-12-04|1645.21
#2019-12-05|1644.21
#2019-12-06|1660.87
#2019-12-09|1669.49
#2019-12-10|1668.79
#2019-12-11|1660.54
#2019-12-12|1696.74
#2019-12-13|1777.97
#2019-12-16|1833.91
#2019-12-17|1795.57
#2019-12-18|1777.57
#2019-12-19|1764.98
#2019-12-20|1766.39
#2019-12-23|1753.21
#2019-12-24|1766.79
#2019-12-25|1766.79
#2019-12-26|1771.77
#2019-12-27|1785.49
#2019-12-30|1784.77
#2019-12-31|1797.38
#2020-01-01|1797.38
#2020-01-02|1813.54
#2020-01-03|1783.67
#2020-01-06|1775.64
#2020-01-07|1780.38
#2020-01-08|1782.75
#2020-01-09|1787.25
#2020-01-10|1781.67
#2020-01-13|1760.81
#2020-01-14|1757.19
#2020-01-15|1726.55
#2020-01-16|1731.57
#2020-01-17|1742.09
#2020-01-20|1738.48
#2020-01-21|1747.11
#2020-01-22|1768.72
#2020-01-23|1747.63
#2020-01-24|1762.79
#2020-01-27|1706.87
#2020-01-28|1726.86
#2020-01-29|1741.56
#2020-01-30|1742.43
#2020-01-31|1732.19
#2020-02-03|1720.18
#2020-02-04|1743.35
#2020-02-05|1760.12
#2020-02-06|1766.09
#2020-02-07|1769.12
#2020-02-10|1768.77
#2020-02-11|1785.97
#2020-02-12|1809.09
#2020-02-13|1805.31
#2020-02-14|1806.25
#2020-02-17|1808.14
#2020-02-18|1800.20
#2020-02-19|1804.66
#2020-02-20|1785.49
#2020-02-21|1785.60
#2020-02-24|1711.83
#2020-02-25|1694.92
#2020-02-26|1680.74
#2020-02-27|1591.03
#2020-02-28|1520.21
#2020-03-02|1509.19
#2020-03-03|1533.62
#2020-03-04|1546.30
#2020-03-05|1530.73
#2020-03-06|1488.67
#2020-03-09|1372.55
#2020-03-10|1370.36
#2020-03-11|1344.80
#2020-03-12|1130.90
#2020-03-13|1128.29
#2020-03-16|1015.06
#2020-03-17|1001.87
#2020-03-18| 912.82
#2020-03-19| 920.98
#2020-03-20| 954.03
#2020-03-23| 873.84
#2020-03-24|1013.23
#2020-03-25|1104.73
#2020-03-26|1227.22
#2020-03-27|1210.09
#2020-03-30|1176.42
#2020-03-31|1199.68
#2020-04-01|1112.57
#2020-04-02|1114.85
#2020-04-03|1049.39
#2020-04-06|1134.22
#2020-04-07|1209.35
#2020-04-08|1181.92
#2020-04-09|1227.07
#2020-04-10|1227.07
#2020-04-13|1230.51
#2020-04-14|1197.78
#2020-04-15|1126.05
#2020-04-16|1121.71
#2020-04-17|1188.57
#2020-04-20|1173.27
#2020-04-21|1116.92
#2020-04-22|1151.35
#2020-04-23|1166.94
#2020-04-24|1144.31
#2020-04-27|1170.62
#2020-04-28|1239.15
#2020-04-29|1292.96
#2020-04-30|1255.41
#2020-05-01|1201.07
#2020-05-04|1176.33
#2020-05-05|1208.92
#2020-05-06|1218.89
#2020-05-07|1240.86
#2020-05-08|1257.78
#2020-05-11|1237.98
#2020-05-12|1233.51
#2020-05-13|1184.90
#2020-05-14|1136.20
#2020-05-15|1133.98
#2020-05-18|1188.64
#2020-05-19|1200.14
#2020-05-20|1208.71
#2020-05-21|1188.63
#2020-05-22|1145.39
#2020-05-25|1146.00
#2020-05-26|1205.67
#2020-05-27|1231.27
#2020-05-28|1250.02
#2020-05-29|1210.64
#2020-06-01|1256.42
#2020-06-02|1289.05
#2020-06-03|1374.97
#2020-06-04|1371.61
#2020-06-05|1464.93
#2020-06-08|1450.16
#2020-06-09|1408.36
#2020-06-10|1405.55
#2020-06-11|1328.69
#2020-06-12|1325.54
#2020-06-15|1330.28
#2020-06-16|1372.78
#2020-06-17|1346.62
#2020-06-18|1349.29
#2020-06-19|1342.39
#2020-06-22|1335.96
#2020-06-23|1366.49
#2020-06-24|1314.83
#2020-06-25|1322.49
#2020-06-26|1310.58
#2020-06-29|1324.15
#2020-06-30|1335.13
#2020-07-01|1343.57
#2020-07-02|1364.68
#2020-07-03|1340.89
#2020-07-06|1390.06
#2020-07-07|1384.66
#2020-07-08|1380.03
#2020-07-09|1360.71
#2020-07-10|1389.11
#2020-07-13|1388.71
#2020-07-14|1388.53
#2020-07-15|1420.24
#2020-07-16|1416.51
#2020-07-17|1402.80
#2020-07-20|1397.67
#2020-07-21|1412.79
#2020-07-22|1415.60
#2020-07-23|1403.00
#2020-07-24|1368.67
#2020-07-27|1381.84
#2020-07-28|1395.94
#2020-07-29|1401.87
#2020-07-30|1357.59
#2020-07-31|1366.96
#2020-08-03|1400.00
#2020-08-04|1418.08
#2020-08-05|1460.36
#2020-08-06|1462.47
#2020-08-07|1465.08
#2020-08-10|1489.90
#2020-08-11|1517.91
#2020-08-12|1534.78
#2020-08-13|1519.68
#2020-08-14|1509.53
#2020-08-17|1503.21
#2020-08-18|1510.63
#2020-08-19|1513.39
#2020-08-20|1480.72
#2020-08-21|1474.96
#2020-08-24|1486.37
#2020-08-25|1468.97
#2020-08-26|1485.43
#2020-08-27|1473.53
#2020-08-28|1497.58
#2020-08-31|1504.15
#2020-09-01|1477.87
#2020-09-02|1458.33
#2020-09-03|1432.37
#2020-09-04|1406.64
#2020-09-07|1426.48
#2020-09-08|1419.02
#2020-09-09|1418.73
#2020-09-10|1412.25
#2020-09-11|1413.48
#2020-09-14|1421.29
#2020-09-15|1444.51
#2020-09-16|1464.12
#2020-09-17|1452.98
#2020-09-18|1440.60
#2020-09-21|1358.39
#2020-09-22|1315.69
#2020-09-23|1344.27
#2020-09-24|1325.68
#2020-09-25|1324.99
#2020-09-28|1383.01
#2020-09-29|1360.30
#2020-09-30|1360.57
#2020-10-01|1360.69
#2020-10-02|1385.39
#2020-10-05|1401.44
#2020-10-06|1419.04
#2020-10-07|1397.80
#2020-10-08|1405.47
#2020-10-09|1416.91
#2020-10-12|1431.73
#2020-10-13|1389.08
#2020-10-14|1388.80
#2020-10-15|1343.61
#2020-10-16|1361.61
#2020-10-19|1367.68
#2020-10-20|1363.43
#2020-10-21|1358.84
#2020-10-22|1364.87
#2020-10-23|1371.73
#2020-10-26|1348.51
#2020-10-27|1308.19
#2020-10-28|1268.92
#2020-10-29|1244.21
#2020-10-30|1252.09
#2020-11-02|1262.55
#2020-11-03|1327.36
#2020-11-04|1339.55
#2020-11-05|1401.14
#2020-11-06|1413.20
#2020-11-09|1555.24
#2020-11-10|1606.27
#2020-11-11|1609.34
#2020-11-12|1585.34
#2020-11-13|1604.87
#2020-11-16|1638.03
#2020-11-17|1659.54
#2020-11-18|1685.31
#2020-11-19|1661.59
#2020-11-20|1673.93
#2020-11-23|1671.85
#2020-11-24|1697.26
#2020-11-25|1660.15
#2020-11-26|1646.57
#2020-11-27|1639.63
#2020-11-30|1608.73
#2020-12-01|1668.76
#2020-12-02|1663.51
#2020-12-03|1677.28
#2020-12-04|1686.71
#2020-12-07|1658.63
#2020-12-08|1669.49
#2020-12-09|1679.50
#2020-12-10|1660.80
#2020-12-11|1641.16
#2020-12-14|1669.01
#2020-12-15|1695.82
#2020-12-16|1739.78
#2020-12-17|1745.87
#2020-12-18|1724.96
#2020-12-21|1663.37
#2020-12-22|1681.71
#2020-12-23|1743.73
#2020-12-24|1754.29
#2020-12-25|1754.29
#2020-12-28|1742.43
#2020-12-29|1768.40
#2020-12-30|1778.14
#2020-12-31|1764.31
#2021-01-01|1764.31
#2021-01-04|1770.88
#2021-01-05|1773.29
#2021-01-06|1838.36
#2021-01-07|1833.16
#2021-01-08|1835.13
#2021-01-11|1809.51
#2021-01-12|1830.75
#2021-01-13|1827.61
#2021-01-14|1847.66
#2021-01-15|1821.21
#2021-01-18|1815.73
#2021-01-19|1816.17
#2021-01-20|1815.79
#2021-01-21|1834.88
#2021-01-22|1807.03
#2021-01-25|1767.95
#2021-01-26|1790.24
#2021-01-27|1757.33
#2021-01-28|1706.96
#2021-01-29|1658.93
#2021-02-01|1662.36
#2021-02-02|1683.99
#2021-02-03|1696.51
#2021-02-04|1709.58
#2021-02-05|1716.62
#2021-02-08|1730.97
#2021-02-09|1752.44
#2021-02-10|1772.28
#2021-02-11|1769.56
#2021-02-12|1797.23
#2021-02-15|1856.69
#2021-02-16|1873.85
#2021-02-17|1847.30
#2021-02-18|1839.56
#2021-02-19|1873.88
#2021-02-22|1891.86
#2021-02-23|1902.99
#2021-02-24|1916.01
#2021-02-25|1926.06
#2021-02-26|1858.28
#2021-03-01|1900.83
#2021-03-02|1930.18
#2021-03-03|1949.67
#2021-03-04|1945.44
#2021-03-05|1911.61
#2021-03-08|1943.13
#2021-03-09|1968.50
#2021-03-10|1950.36
#2021-03-11|1962.45
#2021-03-12|1967.01
#2021-03-15|1955.06
#2021-03-16|1982.52
#2021-03-17|1951.52
#2021-03-18|1984.02
#2021-03-19|1942.42
#2021-03-22|1934.11
#2021-03-23|1940.01
#2021-03-24|1932.11
#2021-03-25|1947.34
#2021-03-26|1966.13
#2021-03-29|1946.01
#2021-03-30|1984.31
#2021-03-31|1968.83
#2021-04-01|1983.62
#2021-04-02|1983.62
#2021-04-05|1994.02
#2021-04-06|2007.76
#2021-04-07|2022.87
#2021-04-08|2003.77
#2021-04-09|2006.66
#2021-04-12|2011.43
#2021-04-13|2007.82
#2021-04-14|2011.92
#2021-04-15|2017.82
#2021-04-16|2020.37
#2021-04-19|2039.33
#2021-04-20|1973.35
#2021-04-21|1975.22
#2021-04-22|1960.36
#2021-04-23|1970.69
#2021-04-26|1995.65
#2021-04-27|1982.66
#2021-04-28|1992.90
#2021-04-29|1989.87
#2021-04-30|1981.52
#2021-05-03|1993.25
#2021-05-04|1965.56
#2021-05-05|1992.05
#2021-05-06|2018.81
#2021-05-07|2053.10
#2021-05-10|2089.26
#2021-05-11|2020.91
#2021-05-12|2019.02
#2021-05-13|1978.23
#2021-05-14|2023.90
#2021-05-17|2008.34
#2021-05-18|2024.61
#2021-05-19|1989.27
#2021-05-20|2007.95
#2021-05-21|2011.46
#2021-05-24|2018.10
#2021-05-25|2013.29
#2021-05-26|1995.43
#2021-05-27|2023.85
#2021-05-28|2027.01
#2021-05-31|2032.23
#2021-06-01|2030.63
#2021-06-02|2038.28
#2021-06-03|2019.68
#2021-06-04|2010.68
#2021-06-07|2019.34
#2021-06-08|2017.70
#2021-06-09|1981.21
#2021-06-10|1993.11
#2021-06-11|2016.04
#2021-06-14|2010.58
#2021-06-15|2026.93
#2021-06-16|2039.42
#2021-06-17|2000.46
#2021-06-18|1936.08
#2021-06-21|1962.05
#2021-06-22|1955.58
#2021-06-23|1945.09
#2021-06-24|1935.97
#2021-06-25|1951.68
#2021-06-28|1921.09
#2021-06-29|1914.88
#2021-06-30|1869.02
#2021-07-01|1886.67
#2021-07-02|1882.56
#2021-07-05|1917.49
#2021-07-06|1891.34
#2021-07-07|1895.26
#2021-07-08|1840.18
#2021-07-09|1891.43
#2021-07-12|1906.68
#2021-07-13|1886.01
#2021-07-14|1876.23
#2021-07-15|1879.20
#2021-07-16|1864.83
#2021-07-19|1785.06
#2021-07-20|1792.56
#2021-07-21|1853.84
#2021-07-22|1859.50
#2021-07-23|1872.11
#2021-07-26|1890.07
#2021-07-27|1873.26
#2021-07-28|1875.96
#2021-07-29|1919.82
#2021-07-30|1888.55
#2021-08-02|1897.60
#2021-08-03|1914.95
#2021-08-04|1935.99
#2021-08-05|1936.36
#2021-08-06|1961.42
#2021-08-09|1961.26
#2021-08-10|1985.52
#2021-08-11|2021.03
#2021-08-12|2031.25
#2021-08-13|2046.39
#2021-08-16|2006.35
#2021-08-17|1988.74
#2021-08-18|1999.84
#2021-08-19|1952.96
#2021-08-20|1950.16
#2021-08-23|1994.87
#2021-08-24|2016.25
#2021-08-25|2033.47
#2021-08-26|2022.23
#2021-08-27|2022.22
#2021-08-30|2024.28
#2021-08-31|2007.60
#2021-09-01|2001.95
#2021-09-02|2050.26
#2021-09-03|2060.71
#2021-09-06|2073.98
#2021-09-07|2053.86
#2021-09-08|2026.67
#2021-09-09|2013.76
#2021-09-10|2014.55
#2021-09-13|2028.14
#2021-09-14|2004.11
#2021-09-15|1993.65
#2021-09-16|1999.10
#2021-09-17|1981.45
#2021-09-20|1865.29
#2021-09-21|1894.23
#2021-09-22|1950.16
#2021-09-23|1946.31
#2021-09-24|1923.69
#2021-09-27|1950.76
#2021-09-28|1904.09
#2021-09-29|1903.70
#2021-09-30|1911.16
#2021-10-01|1911.38
#2021-10-04|1910.97
#2021-10-05|1949.63
#2021-10-06|1930.81
#2021-10-07|1954.24
#2021-10-08|1957.60
#2021-10-11|1949.06
#2021-10-12|1923.27
#2021-10-13|1909.41
#2021-10-14|1930.26
#2021-10-15|1942.93
#2021-10-18|1914.02
#2021-10-19|1941.23
#2021-10-20|1938.70
#2021-10-21|1943.22
#2021-10-22|1942.07
#2021-10-25|1945.90
#2021-10-26|1979.08
#2021-10-27|1958.28
#2021-10-28|1971.72
#2021-10-29|1960.88
#2021-11-01|1971.09
#2021-11-02|1944.11
#2021-11-03|1946.40
#2021-11-04|1918.36
#2021-11-05|1935.73
#2021-11-08|1952.50
#2021-11-09|1925.20
#2021-11-10|1943.61
#2021-11-11|1939.10
#2021-11-12|1938.87
#2021-11-15|1942.90
#2021-11-16|1937.65
#2021-11-17|1940.25
#2021-11-18|1931.25
#2021-11-19|1911.12
#2021-11-22|1897.96
#2021-11-23|1890.94
#2021-11-24|1885.75
#2021-11-25|1878.62
#2021-11-26|1774.54
#2021-11-29|1776.90
#2021-11-30|1756.85
#2021-12-01|1804.89
#2021-12-02|1773.14
#2021-12-03|1769.82
#2021-12-06|1801.77
#2021-12-07|1813.68
#2021-12-08|1823.43
#2021-12-09|1809.66
#2021-12-10|1800.98
#2021-12-13|1774.84
#2021-12-14|1781.21
#2021-12-15|1770.69
#2021-12-16|1805.66
#2021-12-17|1789.81
#2021-12-20|1739.98
#2021-12-21|1777.52
#2021-12-22|1806.87
#2021-12-23|1829.74
#2021-12-24|1832.05
#2021-12-27|1832.94
#2021-12-28|1833.90
#2021-12-29|1857.11
#2021-12-30|1852.05
#2021-12-31|1859.05
#2022-01-03|1845.73
#2022-01-04|1906.97
#2022-01-05|1892.55
#2022-01-06|1879.45
#2022-01-07|1922.92
#2022-01-10|1905.40
#2022-01-11|1920.22
#2022-01-12|1920.43
#2022-01-13|1954.47
#2022-01-14|1929.95
#2022-01-17|1939.93
#2022-01-18|1929.64
#2022-01-19|1929.98
#2022-01-20|1947.08
#2022-01-21|1900.03
#2022-01-24|1821.48
#2022-01-25|1824.59
#2022-01-26|1867.47
#2022-01-27|1861.39
#2022-01-28|1828.34
#2022-01-31|1836.64
#2022-02-01|1849.07
#2022-02-02|1872.48
#2022-02-03|1868.56
#2022-02-04|1834.05
#2022-02-07|1852.37
#2022-02-08|1865.09
#2022-02-09|1867.35
#2022-02-10|1872.92
#2022-02-11|1848.88
#2022-02-14|1787.84
#2022-02-15|1824.55
#2022-02-16|1838.84
#2022-02-17|1804.77
#2022-02-18|1781.79
#2022-02-21|1772.30
#2022-02-22|1792.76
#2022-02-23|1791.45
#2022-02-24|1665.34
#2022-02-25|1763.81
#2022-02-28|1730.09
#2022-03-01|1641.03
#2022-03-02|1688.34
#2022-03-03|1634.60
#2022-03-04|1560.49
#2022-03-07|1494.30
#2022-03-08|1512.31
#2022-03-09|1609.27
#2022-03-10|1583.98
#2022-03-11|1587.88
#2022-03-14|1595.11
#2022-03-15|1552.37
#2022-03-16|1616.17
#2022-03-17|1640.83
#2022-03-18|1633.67
#2022-03-21|1645.74
#2022-03-22|1701.79
#2022-03-23|1665.17
#2022-03-24|1662.84
#2022-03-25|1652.42
#2022-03-28|1653.63
#2022-03-29|1721.16
#2022-03-30|1705.34
#2022-03-31|1706.04
#2022-04-01|1686.75
#2022-04-04|1686.07
#2022-04-05|1696.56
#2022-04-06|1680.09
#2022-04-07|1653.78
#2022-04-08|1662.99
#2022-04-11|1645.37
#2022-04-12|1643.55
#2022-04-13|1636.93
#2022-04-14|1648.73
#2022-04-15|1648.73
#2022-04-18|1645.32
#2022-04-19|1627.14
#2022-04-20|1664.85
#2022-04-21|1663.71
#2022-04-22|1613.28
#2022-04-25|1550.05
#2022-04-26|1532.22
#2022-04-27|1514.99
#2022-04-28|1531.11
#2022-04-29|1552.79
#2022-05-02|1548.52
#2022-05-03|1552.71
#2022-05-04|1523.25
#2022-05-05|1472.04
#2022-05-06|1442.01
#2022-05-09|1399.33
#2022-05-10|1409.65
#2022-05-11|1459.17
#2022-05-12|1418.29
#2022-05-13|1463.15
#2022-05-16|1475.74
#2022-05-17|1546.78
#2022-05-18|1523.20
#2022-05-19|1507.04
#2022-05-20|1530.17
#2022-05-23|1574.99
#2022-05-24|1553.09
#2022-05-25|1547.97
#2022-05-26|1578.16
#2022-05-27|1603.15
#2022-05-30|1617.16
#2022-05-31|1591.62
#2022-06-01|1557.34
#2022-06-02|1563.25
#2022-06-03|1560.51
#2022-06-06|1607.17
#2022-06-07|1589.79
#2022-06-08|1591.57
#2022-06-09|1566.35
#2022-06-10|1482.92
#2022-06-13|1450.38
#2022-06-14|1435.90
#2022-06-15|1479.34
#2022-06-16|1454.63
#2022-06-17|1453.85
#2022-06-20|1483.54
#2022-06-21|1481.51
#2022-06-22|1452.98
#2022-06-23|1438.36
#2022-06-24|1494.08
#2022-06-27|1513.50
#2022-06-28|1534.09
#2022-06-29|1499.02
#2022-06-30|1478.72
#2022-07-01|1470.24
#2022-07-04|1479.98
#2022-07-05|1392.89
#2022-07-06|1411.16
#2022-07-07|1466.44
#2022-07-08|1473.63
#2022-07-11|1448.13
#2022-07-12|1460.12
#2022-07-13|1443.84
#2022-07-14|1366.63
#2022-07-15|1394.73
#2022-07-18|1424.55
#2022-07-19|1444.51
#2022-07-20|1426.49
#2022-07-21|1427.24
#2022-07-22|1441.31
#2022-07-25|1437.76
#2022-07-26|1433.45
#2022-07-27|1438.09
#2022-07-28|1454.72
#2022-07-29|1485.51
#2022-08-01|1480.69
#2022-08-02|1466.01
#2022-08-03|1472.13
#2022-08-04|1482.57
#2022-08-05|1472.59
#2022-08-08|1507.18
#2022-08-09|1498.39
#2022-08-10|1580.64
#2022-08-11|1573.90
#2022-08-12|1573.68
#2022-08-15|1569.43
#2022-08-16|1563.51
#2022-08-17|1533.19
#2022-08-18|1531.24
#2022-08-19|1496.47
#2022-08-22|1467.12
#2022-08-23|1475.51
#2022-08-24|1451.14
#2022-08-25|1442.25
#2022-08-26|1427.56
#2022-08-29|1415.57
#2022-08-30|1401.30
#2022-08-31|1398.26
#2022-09-01|1355.52
#2022-09-02|1418.53
#2022-09-05|1398.10
#2022-09-06|1425.36
#2022-09-07|1404.08
#2022-09-08|1419.96
#2022-09-09|1461.37
#2022-09-12|1497.35
#2022-09-13|1461.07
#2022-09-14|1445.06
#2022-09-15|1451.67
#2022-09-16|1445.51
#2022-09-19|1442.22
#2022-09-20|1424.87
#2022-09-21|1423.61
#2022-09-22|1388.09
#2022-09-23|1317.24
#2022-09-26|1290.58
#2022-09-27|1257.27
#2022-09-28|1210.20
#2022-09-29|1210.06
#2022-09-30|1251.88
#2022-10-03|1268.26
#2022-10-04|1354.31
#2022-10-05|1312.51
#2022-10-06|1305.84
#2022-10-07|1281.11
#2022-10-10|1270.16
#2022-10-11|1233.13
#2022-10-12|1196.95
#2022-10-13|1261.21
#2022-10-14|1260.54
#2022-10-17|1307.21
#2022-10-18|1304.96
#2022-10-19|1295.32
#2022-10-20|1301.85
#2022-10-21|1276.09
#2022-10-24|1261.50
#2022-10-25|1295.81
#2022-10-26|1313.20
#2022-10-27|1309.33
#2022-10-28|1293.92
#2022-10-31|1299.40
#2022-11-01|1318.79
#2022-11-02|1315.33
#2022-11-03|1282.80
#2022-11-04|1350.60
#2022-11-07|1371.96
#2022-11-08|1381.98
#2022-11-09|1352.04
#2022-11-10|1431.48
#2022-11-11|1477.53
#2022-11-14|1476.69
#2022-11-15|1492.30
#2022-11-16|1483.71
#2022-11-17|1492.35
#2022-11-18|1519.92
#2022-11-21|1489.24
#2022-11-22|1496.94
#2022-11-23|1523.36
#2022-11-24|1539.22
#2022-11-25|1533.28
#2022-11-28|1500.08
#2022-11-29|1512.39
#2022-11-30|1499.81
#2022-12-01|1577.62
#2022-12-02|1574.84
#2022-12-05|1605.98
#2022-12-06|1605.17
#2022-12-07|1582.17
#2022-12-08|1582.15
#2022-12-09|1620.96
#2022-12-12|1592.06
#2022-12-13|1646.83
#2022-12-14|1648.64
#2022-12-15|1603.66
#2022-12-16|1566.70
#2022-12-19|1568.97
#2022-12-20|1574.62
#2022-12-21|1611.31
#2022-12-22|1600.85
#2022-12-23|1616.00
#2022-12-26|1616.00
#2022-12-27|1610.30
#2022-12-28|1622.07
#2022-12-29|1631.56
#2022-12-30|1618.24
#2023-01-02|1618.24
#2023-01-03|1652.16
#2023-01-04|1710.94
#2023-01-05|1671.68
#2023-01-06|1708.58
#2023-01-09|1735.58
#2023-01-10|1729.76
#2023-01-11|1693.68
#2023-01-12|1729.12
#2023-01-13|1742.46
#2023-01-16|1751.93
#2023-01-17|1758.76
#2023-01-18|1768.89
#2023-01-19|1739.82
#2023-01-20|1755.06
#2023-01-23|1756.86
#2023-01-24|1763.84
#2023-01-25|1789.40
#2023-01-26|1819.05
#2023-01-27|1821.54
#2023-01-30|1802.14
#2023-01-31|1786.25
#2023-02-01|1788.16
#2023-02-02|1800.83
#2023-02-03|1776.61
#2023-02-06|1716.84
#2023-02-07|1716.77
#2023-02-08|1722.85
#2023-02-09|1742.70
#2023-02-10|1705.74
#2023-02-13|1727.82
#2023-02-14|1725.16
#2023-02-15|1725.33
#2023-02-16|1732.49
#2023-02-17|1731.05
#2023-02-20|1729.38
#2023-02-21|1709.78
#2023-02-22|1681.97
#2023-02-23|1676.53
#2023-02-24|1654.14
#2023-02-27|1696.01
#2023-02-28|1717.91
#2023-03-01|1717.06
#2023-03-02|1685.52
#2023-03-03|1693.12
#2023-03-06|1692.21
#2023-03-07|1679.72
#2023-03-08|1673.45
#2023-03-09|1693.02
#2023-03-10|1656.65
#2023-03-13|1586.61
#2023-03-14|1605.95
#2023-03-15|1466.50
#2023-03-16|1500.20
#2023-03-17|1452.46
#2023-03-20|1482.73
#2023-03-21|1528.22
#2023-03-22|1533.80
#2023-03-23|1534.41
#2023-03-24|1492.40
#2023-03-27|1504.41
#2023-03-28|1517.82
#2023-03-29|1561.64
#2023-03-30|1598.24
#2023-03-31|1589.19
#2023-04-03|1598.65
#2023-04-04|1616.48
#2023-04-05|1607.45
#2023-04-06|1643.71
#2023-04-07|1643.71
#2023-04-10|1633.73
#2023-04-11|1663.71
#2023-04-12|1675.63
#2023-04-13|1692.05
#2023-04-14|1682.48
#2023-04-17|1647.11
#2023-04-18|1682.04
#2023-04-19|1689.92
#2023-04-20|1689.28
#2023-04-21|1678.19
#2023-04-24|1683.12
#2023-04-25|1661.02
#2023-04-26|1663.07
#2023-04-27|1688.47
#2023-04-28|1740.58
#2023-05-01|1733.87
#2023-05-02|1699.52
#2023-05-03|1713.57
#2023-05-04|1674.38
#2023-05-05|1711.69
#2023-05-08|1713.52
#2023-05-09|1700.28
#2023-05-10|1698.64
#2023-05-11|1698.30
#2023-05-12|1681.13
#2023-05-15|1699.02
#2023-05-16|1670.95
#2023-05-17|1671.35
#2023-05-18|1678.93
#2023-05-19|1698.88
#2023-05-22|1708.34
#2023-05-23|1706.07
#2023-05-24|1623.99
#2023-05-25|1627.12
#2023-05-26|1636.64
#2023-05-29|1639.36
#2023-05-30|1656.38
#2023-05-31|1599.91
#2023-06-01|1640.73
#2023-06-02|1695.41
#2023-06-05|1667.59
#2023-06-06|1683.52
#2023-06-07|1676.07
#2023-06-08|1672.72
#2023-06-09|1667.95
#2023-06-12|1658.39
#2023-06-13|1655.55
#2023-06-14|1685.99
#2023-06-15|1678.69
#2023-06-16|1674.92
#2023-06-19|1671.17
#2023-06-20|1646.66
#2023-06-21|1633.38
#2023-06-22|1613.33
#2023-06-23|1603.95
#2023-06-26|1611.17
#2023-06-27|1630.63
#2023-06-28|1620.27
#2023-06-29|1596.24
#2023-06-30|1636.05
#2023-07-03|1637.74
#2023-07-04|1640.57
#2023-07-05|1596.40
#2023-07-06|1559.38
#2023-07-07|1580.23
#2023-07-10|1588.70
#2023-07-11|1605.14
#2023-07-12|1643.71
#2023-07-13|1671.42
#2023-07-14|1654.30
#2023-07-17|1641.95
#2023-07-18|1659.26
#2023-07-19|1659.10
#2023-07-20|1666.67
#2023-07-21|1640.17
#2023-07-24|1645.85
#2023-07-25|1679.91
#2023-07-26|1691.54
#2023-07-27|1685.74
#2023-07-28|1668.34
#2023-07-31|1649.24
#2023-08-01|1612.05
#2023-08-02|1551.98
#2023-08-03|1566.52
#2023-08-04|1587.69
#2023-08-07|1587.42
#2023-08-08|1576.45
#2023-08-09|1580.35
#2023-08-10|1607.77
#2023-08-11|1580.33
#2023-08-14|1574.10
#2023-08-15|1553.19
#2023-08-16|1560.43
#2023-08-17|1553.01
#2023-08-18|1525.84
#2023-08-21|1512.35
#2023-08-22|1517.04
#2023-08-23|1531.81
#2023-08-24|1527.97
#2023-08-25|1504.53
#2023-08-28|1507.47
#2023-08-29|1553.95
#2023-08-30|1578.29
#2023-08-31|1553.83
#2023-09-01|1546.49
#2023-09-04|1533.78
#2023-09-05|1519.27
#2023-09-06|1490.89
#2023-09-07|1480.16
#2023-09-08|1486.85
#2023-09-11|1499.33
#2023-09-12|1495.32
#2023-09-13|1526.05
#2023-09-14|1546.64
#2023-09-15|1556.95
#2023-09-18|1523.77
#2023-09-19|1532.10
#2023-09-20|1542.51
#2023-09-21|1520.06
#2023-09-22|1506.90
#2023-09-25|1471.25
#2023-09-26|1477.79
#2023-09-27|1462.68
#2023-09-28|1460.60
#2023-09-29|1467.56
#2023-10-02|1415.85
#2023-10-03|1399.77
#2023-10-04|1399.74
#2023-10-05|1411.71
#2023-10-06|1448.52
#2023-10-09|1440.96
#2023-10-10|1477.99
#2023-10-11|1490.82
#2023-10-12|1480.23
#2023-10-13|1444.87
#2023-10-16|1464.13
#2023-10-17|1458.24
#2023-10-18|1443.87
#2023-10-19|1432.63
#2023-10-20|1400.32
#2023-10-23|1405.43
#2023-10-24|1396.69
#2023-10-25|1395.83
#2023-10-26|1393.48
#2023-10-27|1399.42
#2023-10-30|1416.69
#2023-10-31|1414.62
#2023-11-01|1427.31
#2023-11-02|1458.22
#2023-11-03|1501.56
#2023-11-06|1500.40
#2023-11-07|1499.35
#2023-11-08|1494.50
#2023-11-09|1510.65
#2023-11-10|1479.70
#2023-11-13|1516.34
#2023-11-14|1556.24
#2023-11-15|1569.10
#2023-11-16|1545.74
#2023-11-17|1579.82
#2023-11-20|1590.87
#2023-11-21|1582.65
#2023-11-22|1567.67
#2023-11-23|1581.99
#2023-11-24|1595.36
#2023-11-27|1590.84
#2023-11-28|1576.66
#2023-11-29|1555.61
#2023-11-30|1555.33
#2023-12-01|1558.23
#2023-12-04|1555.20
#2023-12-05|1552.80
#2023-12-06|1588.37
#2023-12-07|1587.07
#2023-12-08|1595.75
#2023-12-11|1598.51
#2023-12-12|1595.98
#2023-12-13|1578.04
#2023-12-14|1622.16
#2023-12-15|1605.94
#2023-12-18|1591.14
#2023-12-19|1601.79
#2023-12-20|1614.31
#2023-12-21|1603.29
#2023-12-22|1607.58
#2023-12-25|1607.58
#2023-12-26|1606.19
#2023-12-27|1630.88
#2023-12-28|1629.24
#2023-12-29|1631.52
#2024-01-01|1631.52
#2024-01-02|1593.45
#2024-01-03|1568.81
#2024-01-04|1591.04
#2024-01-05|1580.98
#2024-01-08|1610.66
#2024-01-09|1600.23
#2024-01-10|1577.26
#2024-01-11|1557.47
#2024-01-12|1573.45
#2024-01-15|1574.82
#2024-01-16|1548.29
#2024-01-17|1511.17
#2024-01-18|1524.41
#2024-01-19|1535.49
#2024-01-22|1561.99
#2024-01-23|1555.98
#2024-01-24|1584.42
#2024-01-25|1575.82
#2024-01-26|1604.46
#2024-01-29|1573.37
#2024-01-30|1574.20
#2024-01-31|1575.58
#2024-02-01|1547.73
#2024-02-02|1552.94
#2024-02-05|1533.16
#2024-02-06|1564.99
#2024-02-07|1546.66
#2024-02-08|1533.79
#2024-02-09|1512.27
#2024-02-12|1531.24
#2024-02-13|1504.50
#2024-02-14|1509.57
#2024-02-15|1535.67
#2024-02-16|1558.11
#2024-02-19|1541.53
#2024-02-20|1559.24
#2024-02-21|1557.63
#2024-02-22|1574.16
#2024-02-23|1581.60
#2024-02-26|1583.54
#2024-02-27|1573.87
#2024-02-28|1569.15
#2024-02-29|1570.28
#2024-03-01|1582.97
#2024-03-04|1577.66
#2024-03-05|1585.42
#2024-03-06|1587.82
#2024-03-07|1611.75
#2024-03-08|1633.82
#2024-03-11|1628.91
#2024-03-12|1657.18
#2024-03-13|1645.48
#2024-03-14|1635.70
#2024-03-15|1634.02
#2024-03-18|1634.04
#2024-03-19|1628.26
#2024-03-20|1613.90
#2024-03-21|1631.66
#2024-03-22|1648.05
#2024-03-25|1640.95
#2024-03-26|1634.21
#2024-03-27|1634.67
#2024-03-28|1633.86
#2024-03-29|1633.86
#2024-04-01|1624.81
#2024-04-02|1612.32
#2024-04-03|1601.61
#2024-04-04|1614.86
#2024-04-05|1592.18
#2024-04-08|1605.33
#2024-04-09|1599.54
#2024-04-10|1579.64
#2024-04-11|1568.14
#2024-04-12|1547.53
#2024-04-15|1563.31
#2024-04-16|1521.89
#2024-04-17|1525.23
#2024-04-18|1553.85
#2024-04-19|1553.53
#2024-04-22|1568.21
#2024-04-23|1594.47
#2024-04-24|1575.31
#2024-04-25|1557.25
#2024-04-26|1563.48
#2024-04-29|1601.56
#2024-04-30|1569.57
#2024-05-01|1561.87
#2024-05-02|1574.65
#2024-05-03|1609.16
#2024-05-06|1613.20
#2024-05-07|1634.03
#2024-05-08|1646.01
#2024-05-09|1663.79
#2024-05-10|1676.39
#2024-05-13|1664.97
#2024-05-14|1667.03
#2024-05-15|1694.32
#2024-05-16|1724.40
#2024-05-17|1713.84
#2024-05-20|1707.18
#2024-05-21|1706.45
#2024-05-22|1692.68
#2024-05-23|1663.01
#2024-05-24|1679.97
#2024-05-27|1685.05
#2024-05-28|1679.09
#2024-05-29|1654.13
#2024-05-30|1667.41
#2024-05-31|1665.58
#2024-06-03|1679.80
#2024-06-04|1665.51
#2024-06-05|1663.72
#2024-06-06|1686.58
#2024-06-07|1648.63
#2024-06-10|1624.46
#2024-06-11|1599.19
#2024-06-12|1615.92
#2024-06-13|1576.91
#2024-06-14|1561.73
#2024-06-17|1570.27
#2024-06-18|1577.62
#2024-06-19|1589.38
#2024-06-20|1604.41
#2024-06-21|1592.15
#2024-06-24|1636.94
#2024-06-25|1623.10
#2024-06-26|1609.21
#2024-06-27|1599.61
#2024-06-28|1597.95
#2024-07-01|1591.45
#2024-07-02|1571.03
#2024-07-03|1605.77
#2024-07-04|1613.60
#2024-07-05|1604.82
#2024-07-08|1633.34
#2024-07-09|1618.57
#2024-07-10|1650.98
#2024-07-11|1670.76
#2024-07-12|1669.46
#2024-07-15|1652.01
#2024-07-16|1641.02
#2024-07-17|1652.00
#2024-07-18|1652.60
#2024-07-19|1619.50
#2024-07-22|1630.81
#2024-07-23|1621.67
#2024-07-24|1612.70
#2024-07-25|1608.01
#2024-07-26|1622.03
#2024-07-29|1631.48
#2024-07-30|1631.50
#2024-07-31|1651.28
#2024-08-01|1601.47
#2024-08-02|1559.79
#2024-08-05|1518.38
#2024-08-06|1511.06
#2024-08-07|1541.11
#2024-08-08|1542.73
#2024-08-09|1564.17
#2024-08-12|1578.35
#2024-08-13|1602.84
#2024-08-14|1619.21
#2024-08-15|1650.52
#2024-08-16|1651.69
#2024-08-19|1674.32
#2024-08-20|1665.37
#2024-08-21|1682.20
#2024-08-22|1686.44
#2024-08-23|1708.42
#2024-08-26|1710.10
#2024-08-27|1701.40
#2024-08-28|1700.31
#2024-08-29|1689.09
#2024-08-30|1685.29
#2024-09-02|1690.53
#2024-09-03|1676.91
#2024-09-04|1676.50
#2024-09-05|1683.02
#2024-09-06|1663.77
#2024-09-09|1656.99
#2024-09-10|1644.16
#2024-09-11|1642.28
#2024-09-12|1658.70
#2024-09-13|1679.12
#2024-09-16|1670.49
#2024-09-17|1685.75
#2024-09-18|1673.81
#2024-09-19|1708.09
#2024-09-20|1683.24
#2024-09-23|1701.93
#2024-09-24|1723.28
#2024-09-25|1705.36
#2024-09-26|1745.64
#2024-09-27|1762.15
#2024-09-30|1744.47
#2024-10-01|1717.93
#2024-10-02|1728.29
#2024-10-03|1692.12
#2024-10-04|1704.85
#2024-10-07|1697.22
#2024-10-08|1666.70
#2024-10-09|1681.13
#2024-10-10|1677.97
#2024-10-11|1674.25
#2024-10-14|1679.24
#2024-10-15|1676.16
#2024-10-16|1667.53
#2024-10-17|1674.51
#2024-10-18|1690.69
#2024-10-21|1664.38
#2024-10-22|1652.31
#2024-10-23|1633.51
#2024-10-24|1629.90
#2024-10-25|1611.56
#2024-10-28|1620.03
#2024-10-29|1607.28
#2024-10-30|1606.77
#2024-10-31|1570.00
#2024-11-01|1596.36
#2024-11-04|1594.31
#2024-11-05|1599.67
#2024-11-06|1592.95
#2024-11-07|1605.42
#2024-11-08|1578.87
#2024-11-11|1577.43
#2024-11-12|1521.16
#2024-11-13|1519.30
#2024-11-14|1549.53
#2024-11-15|1556.77
#2024-11-18|1560.74
#2024-11-19|1548.54
#2024-11-20|1540.33
#2024-11-21|1552.28
#2024-11-22|1549.72
#2024-11-25|1573.16
#2024-11-26|1550.75
#2024-11-27|1574.43
#2024-11-28|1602.92
#2024-11-29|1608.73
#2024-12-02|1614.33
#2024-12-03|1611.34
#2024-12-04|1648.85
#2024-12-05|1683.69
#2024-12-06|1681.91
#2024-12-09|1698.80
#2024-12-10|1669.38
#2024-12-11|1670.55
#2024-12-12|1652.10
#2024-12-13|1644.80
#2024-12-16|1636.75
#2024-12-17|1624.07
#2024-12-18|1615.06
#2024-12-19|1587.29
#2024-12-20|1581.26
#2024-12-23|1590.68
#2024-12-24|1596.26
#2024-12-25|1596.26
#2024-12-26|1592.51
#2024-12-27|1606.99
#2024-12-30|1594.18
#2024-12-31|1609.74
#2025-01-01|1609.74
#2025-01-02|1600.12
#2025-01-03|1591.85
#2025-01-06|1622.59
#2025-01-07|1615.26
#2025-01-08|1555.17
#2025-01-09|1556.63
#2025-01-10|1509.65
#2025-01-13|1496.01
#2025-01-14|1513.35
#2025-01-15|1562.82
#2025-01-16|1580.49
#2025-01-17|1605.77
#2025-01-20|1612.60
#2025-01-21|1615.54
#2025-01-22|1631.10
#2025-01-23|1635.67
#2025-01-24|1651.20
#2025-01-27|1652.31
#2025-01-28|1643.09
#2025-01-29|1671.30
#2025-01-30|1688.82
#2025-01-31|1679.86
#2025-02-03|1651.88
#2025-02-04|1657.72
#2025-02-05|1663.12
#2025-02-06|1681.64
#2025-02-07|1673.55
#2025-02-10|1685.33
#2025-02-11|1671.27
#2025-02-12|1699.44
#2025-02-13|1719.72
#2025-02-14|1731.70
#2025-02-17|1736.23
#2025-02-18|1731.07
#2025-02-19|1691.85
#2025-02-20|1698.25
#2025-02-21|1706.05
#2025-02-24|1702.33
#2025-02-25|1715.81
#2025-02-26|1772.17
#2025-02-27|1778.70
#2025-02-28|1778.17
#2025-03-03|1808.17
#2025-03-04|1777.74
#2025-03-05|1831.08
#2025-03-06|1836.55
#2025-03-07|1837.58
#2025-03-10|1829.84
#2025-03-11|1816.44
#2025-03-12|1834.21
#2025-03-13|1822.33
#2025-03-14|1843.09
#2025-03-17|1888.13
#2025-03-18|1896.84
#2025-03-19|1890.08
#2025-03-20|1895.70
#2025-03-21|1875.17
#2025-03-24|1897.26
#2025-03-25|1910.13
#2025-03-26|1910.49
#2025-03-27|1929.15
#2025-03-28|1927.01
#2025-03-31|1911.35
#2025-04-01|1930.70
#2025-04-02|1938.13
#2025-04-03|1900.38
#2025-04-04|1793.82
#2025-04-07|1692.09
#2025-04-08|1754.10
#2025-04-09|1708.87
#2025-04-10|1802.11
#2025-04-11|1829.88
#2025-04-14|1902.46
#2025-04-15|1940.92
#2025-04-16|1961.68
#2025-04-17|1965.25
#2025-04-18|1965.25
#2025-04-21|1988.64
#2025-04-22|1997.01
#2025-04-23|1993.53
#2025-04-24|2005.39
#2025-04-25|1999.55
#2025-04-28|2015.78
#2025-04-29|2021.16
#2025-04-30|2012.52
#2025-05-01|2022.98
#2025-05-02|2039.33
#2025-05-05|2037.03
#2025-05-06|2066.44
#2025-05-07|2079.97
#2025-05-08|2064.80
#2025-05-09|2077.20
#2025-05-12|2068.14
#2025-05-13|2079.05
#2025-05-14|2091.66
#2025-05-15|2114.34
#2025-05-16|2116.82
#2025-05-19|2131.10
#2025-05-20|2148.30
#2025-05-21|2155.53
#2025-05-22|2165.16
#2025-05-23|2152.80
#2025-05-26|2163.33
#2025-05-27|2179.97
#2025-05-28|2157.66
#2025-05-29|2179.56
#2025-05-30|2180.99
#2025-06-02|2213.66
#2025-06-03|2210.40
#2025-06-04|2219.80
#2025-06-05|2243.32
#2025-06-06|2249.00
#2025-06-09|2240.97
#2025-06-10|2226.79
#2025-06-11|2244.75
#2025-06-12|2232.80
#2025-06-13|2220.35
#2025-06-16|2246.72
#2025-06-17|2222.56
#2025-06-18|2222.33
#2025-06-19|2209.78
#2025-06-20|2237.28
#2025-06-23|2225.09
#2025-06-24|2258.36
#2025-06-25|2262.49
#2025-06-26|2288.47
#2025-06-27|2283.96
#2025-06-30|2271.12
#2025-07-01|2262.95
#2025-07-02|2216.81
#2025-07-03|2254.05
#2025-07-04|2238.70
#2025-07-07|2235.85
#2025-07-08|2228.69
#2025-07-09|2227.28
#2025-07-10|2226.26
#2025-07-11|2229.38
#2025-07-14|2247.07
#2025-07-15|2224.06
#2025-07-16|2223.46
#2025-07-17|2237.75
#2025-07-18|2251.48
#2025-07-21|2273.82
#2025-07-22|2252.56
#2025-07-23|2270.05
#2025-07-24|2277.87
#2025-07-25|2259.05
#2025-07-28|2251.04
#2025-07-29|2245.96
#2025-07-30|2226.64
#2025-07-31|2279.10
#2025-08-01|2245.66
#2025-08-04|2282.68
#2025-08-05|2293.30
#2025-08-06|2323.15
#2025-08-07|2324.79
#2025-08-08|2319.92
#2025-08-11|2332.77
#2025-08-12|2349.67
#2025-08-13|2353.43
#2025-08-14|2389.31
#2025-08-15|2378.43
#2025-08-18|2352.41
#2025-08-19|2358.48
#2025-08-20|2377.56
#2025-08-21|2382.18
#2025-08-22|2394.43
#2025-08-25|2390.54
#2025-08-26|2366.93
#2025-08-27|2352.59
#2025-08-28|2352.74
#2025-08-29|2354.57
#2025-09-01|2353.38
#2025-09-02|2272.80
#2025-09-03|2272.82
#2025-09-04|2301.82
#2025-09-05|2317.67
#2025-09-08|2309.91
#2025-09-09|2324.54
#2025-09-10|2357.25
#2025-09-11|2367.66
#2025-09-12|2378.30
#2025-09-15|2406.11
#2025-09-16|2368.57
#2025-09-17|2400.56
#2025-09-18|2395.20
#2025-09-19|2378.11
#2025-09-22|2389.24
#2025-09-23|2374.52
#2025-09-24|2367.15
#2025-09-25|2340.99
#2025-09-26|2378.03
#2025-09-29|2403.64
#2025-09-30|2418.02
#2025-10-01|2429.52
#2025-10-02|2387.13
#2025-10-03|2387.39
#2025-10-06|2417.84
#2025-10-07|2413.40
#2025-10-08|2423.19
#2025-10-09|2389.73
#2025-10-10|2369.13
#2025-10-13|2382.18
#2025-10-14|2395.46
#2025-10-15|2388.85
#2025-10-16|2366.64
#2025-10-17|2325.83
#2025-10-20|2339.29
#2025-10-21|2347.96
#2025-10-22|2369.90
#2025-10-23|2365.10
#2025-10-24|2383.83
#2025-10-27|2404.41
#2025-10-28|2395.15
#2025-10-29|2390.28
#2025-10-30|2384.88
#2025-10-31|2360.14
#2025-11-03|2370.84
#2025-11-04|2339.34
#2025-11-05|2368.47
#2025-11-06|2372.62
#2025-11-07|2375.19
#2025-11-10|2393.76
#2025-11-11|2410.15
#2025-11-12|2406.34
#2025-11-13|2370.16
#2025-11-14|2340.98
#2025-11-17|2336.80
#2025-11-18|2304.91
#2025-11-19|2272.49
#2025-11-20|2290.64
#2025-11-21|2290.61
#2025-11-24|2295.36
#2025-11-25|2312.45
#2025-11-26|2361.23
#2025-11-27|2378.89
#2025-11-28|2379.42
#2025-12-01|2360.67
#2025-12-02|2363.97
#2025-12-03|2381.04
#2025-12-04|2391.67
#2025-12-05|2372.61
#2025-12-08|2377.12
#2025-12-09|2371.86
#2025-12-10|2360.23
#2025-12-11|2399.64
#2025-12-12|2375.19
#2025-12-15|2438.62
#2025-12-16|2448.71
#2025-12-17|2465.01
#2025-12-18|2486.06
#2025-12-19|2495.22
#2025-12-22|2520.27
#2025-12-23|2534.47
#2025-12-24|2533.34
#2025-12-25|2533.34
#2025-12-26|2533.43
#2025-12-29|2529.42
#2025-12-30|2544.95
#2025-12-31|2529.61
#2026-01-01|2529.61
#2026-01-02|2539.03
#2026-01-05|2557.90
#2026-01-06|2565.63
#2026-01-07|2524.63
#2026-01-08|2535.75
#2026-01-09|2526.76
#2026-01-12|2532.34
#2026-01-13|2509.47
#2026-01-14|2528.85
#2026-01-15|2531.21
#2026-01-16|2524.82
#2026-01-19|2625.02
#2026-01-20|2583.40
#2026-01-21|2557.39
#2026-01-22|2546.67
#2026-01-23|2514.75
#2026-01-26|2553.90
#2026-01-27|2583.86
#2026-01-28|2619.20
#2026-01-29|2616.76
#2026-01-30|2613.98
#2026-02-02|2626.30
#2026-02-03|2645.18
#2026-02-04|2672.57
#2026-02-05|2594.74
#2026-02-06|2615.12
#2026-02-09|2623.16
#2026-02-10|2587.80
#2026-02-11|2570.64
#2026-02-12|2532.82
#2026-02-13|2515.77
#2026-02-16|2539.00
#2026-02-17|2543.75
#2026-02-18|2567.65
#2026-02-19|2544.48
#2026-02-20|2587.13
#2026-02-23|2552.76
#2026-02-24|2546.66
#2026-02-25|2598.27
#2026-02-26|2627.50
#2026-02-27|2619.67
#2026-03-02|2578.12
#2026-03-03|2478.16
#2026-03-04|2525.61
#2026-03-05|2503.31
#2026-03-06|2464.23
#2026-03-09|2450.29
#2026-03-10|2522.26
#2026-03-11|2480.40
#2026-03-12|2459.18
#2026-03-13|2452.96
#2026-03-16|2487.24
#2026-03-17|2518.22
#2026-03-18|2493.65
#2026-03-19|2449.69
#2026-03-20|2414.31
#2026-03-23|2421.70
#2026-03-24|2435.90
#2026-03-25|2473.57
#2026-03-26|2438.25
#2026-03-27|2408.34
#2026-03-30|2406.70
#2026-03-31|2416.95
#2026-04-01|2516.84
#2026-04-02|2505.96
#2026-04-03|2505.96
#2026-04-06|2504.45