Table Data - Nasdaq United Kingdom Media Large Mid Cap Net Total Return Index
| Title | Nasdaq United Kingdom Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGB4030LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 527.85 |
| 2001-04-02 | 521.66 |
| 2001-04-03 | 491.11 |
| 2001-04-04 | 491.49 |
| 2001-04-05 | 503.11 |
| 2001-04-06 | 507.92 |
| 2001-04-09 | 505.75 |
| 2001-04-10 | 528.95 |
| 2001-04-11 | 527.14 |
| 2001-04-12 | 527.77 |
| 2001-04-13 | . |
| 2001-04-16 | 525.54 |
| 2001-04-17 | 530.78 |
| 2001-04-18 | 567.25 |
| 2001-04-19 | 574.30 |
| 2001-04-20 | 579.25 |
| 2001-04-23 | 575.43 |
| 2001-04-24 | 574.50 |
| 2001-04-25 | 561.16 |
| 2001-04-26 | 561.37 |
| 2001-04-27 | 579.59 |
| 2001-04-30 | 591.03 |
| 2001-05-01 | 590.23 |
| 2001-05-02 | 587.51 |
| 2001-05-03 | 575.63 |
| 2001-05-04 | 576.68 |
| 2001-05-07 | 577.80 |
| 2001-05-08 | 578.25 |
| 2001-05-09 | 562.29 |
| 2001-05-10 | 565.29 |
| 2001-05-11 | 556.60 |
| 2001-05-14 | 536.31 |
| 2001-05-15 | 545.29 |
| 2001-05-16 | 538.01 |
| 2001-05-17 | 536.90 |
| 2001-05-18 | 541.33 |
| 2001-05-21 | 556.11 |
| 2001-05-22 | 565.96 |
| 2001-05-23 | 548.71 |
| 2001-05-24 | 537.78 |
| 2001-05-25 | 537.70 |
| 2001-05-28 | . |
| 2001-05-29 | 532.69 |
| 2001-05-30 | 522.63 |
| 2001-05-31 | 521.38 |
| 2001-06-01 | 515.78 |
| 2001-06-04 | 518.27 |
| 2001-06-05 | 523.50 |
| 2001-06-06 | 517.93 |
| 2001-06-07 | 517.12 |
| 2001-06-08 | 513.51 |
| 2001-06-11 | 503.19 |
| 2001-06-12 | 495.79 |
| 2001-06-13 | 495.14 |
| 2001-06-14 | 489.43 |
| 2001-06-15 | 480.91 |
| 2001-06-18 | 480.19 |
| 2001-06-19 | 477.88 |
| 2001-06-20 | 464.59 |
| 2001-06-21 | 472.23 |
| 2001-06-22 | 471.33 |
| 2001-06-25 | 468.51 |
| 2001-06-26 | 464.86 |
| 2001-06-27 | 466.71 |
| 2001-06-28 | 476.69 |
| 2001-06-29 | 479.54 |
| 2001-07-02 | 491.30 |
| 2001-07-03 | 487.39 |
| 2001-07-04 | . |
| 2001-07-05 | 465.52 |
| 2001-07-06 | 461.33 |
| 2001-07-09 | 465.04 |
| 2001-07-10 | 469.09 |
| 2001-07-11 | 464.56 |
| 2001-07-12 | 471.61 |
| 2001-07-13 | 475.89 |
| 2001-07-16 | 474.04 |
| 2001-07-17 | 467.96 |
| 2001-07-18 | 469.13 |
| 2001-07-19 | 464.09 |
| 2001-07-20 | 461.51 |
| 2001-07-23 | 455.07 |
| 2001-07-24 | 449.08 |
| 2001-07-25 | 453.39 |
| 2001-07-26 | 464.14 |
| 2001-07-27 | 473.41 |
| 2001-07-30 | 486.69 |
| 2001-07-31 | 493.37 |
| 2001-08-01 | 501.08 |
| 2001-08-02 | 513.20 |
| 2001-08-03 | 495.87 |
| 2001-08-06 | 490.56 |
| 2001-08-07 | 490.71 |
| 2001-08-08 | 481.09 |
| 2001-08-09 | 475.85 |
| 2001-08-10 | 476.98 |
| 2001-08-13 | 477.15 |
| 2001-08-14 | 489.54 |
| 2001-08-15 | 487.81 |
| 2001-08-16 | 482.44 |
| 2001-08-17 | 480.29 |
| 2001-08-20 | 483.93 |
| 2001-08-21 | 497.11 |
| 2001-08-22 | 493.96 |
| 2001-08-23 | 492.41 |
| 2001-08-24 | 508.70 |
| 2001-08-27 | 507.47 |
| 2001-08-28 | 501.85 |
| 2001-08-29 | 496.26 |
| 2001-08-30 | 489.17 |
| 2001-08-31 | 482.53 |
| 2001-09-03 | . |
| 2001-09-04 | 476.69 |
| 2001-09-05 | 471.04 |
| 2001-09-06 | 452.38 |
| 2001-09-07 | 445.87 |
| 2001-09-10 | 439.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 393.77 |
| 2001-09-18 | 377.69 |
| 2001-09-19 | 375.70 |
| 2001-09-20 | 362.94 |
| 2001-09-21 | 358.96 |
| 2001-09-24 | 380.97 |
| 2001-09-25 | 384.62 |
| 2001-09-26 | 381.01 |
| 2001-09-27 | 379.32 |
| 2001-09-28 | 377.51 |
| 2001-10-01 | 375.63 |
| 2001-10-02 | 358.35 |
| 2001-10-03 | 360.64 |
| 2001-10-04 | 379.88 |
| 2001-10-05 | 392.67 |
| 2001-10-08 | 394.91 |
| 2001-10-09 | 403.94 |
| 2001-10-10 | 411.39 |
| 2001-10-11 | 429.28 |
| 2001-10-12 | 423.83 |
| 2001-10-15 | 410.24 |
| 2001-10-16 | 410.96 |
| 2001-10-17 | 426.97 |
| 2001-10-18 | 411.65 |
| 2001-10-19 | 410.33 |
| 2001-10-22 | 420.70 |
| 2001-10-23 | 438.09 |
| 2001-10-24 | 428.02 |
| 2001-10-25 | 428.43 |
| 2001-10-26 | 446.33 |
| 2001-10-29 | 444.64 |
| 2001-10-30 | 436.76 |
| 2001-10-31 | 442.29 |
| 2001-11-01 | 445.60 |
| 2001-11-02 | 462.02 |
| 2001-11-05 | 470.56 |
| 2001-11-06 | 471.97 |
| 2001-11-07 | 463.88 |
| 2001-11-08 | 485.23 |
| 2001-11-09 | 481.92 |
| 2001-11-12 | 470.26 |
| 2001-11-13 | 484.21 |
| 2001-11-14 | 490.06 |
| 2001-11-15 | 501.67 |
| 2001-11-16 | 491.63 |
| 2001-11-19 | 481.54 |
| 2001-11-20 | 466.20 |
| 2001-11-21 | 451.64 |
| 2001-11-22 | . |
| 2001-11-23 | 457.22 |
| 2001-11-26 | 473.27 |
| 2001-11-27 | 466.74 |
| 2001-11-28 | 459.93 |
| 2001-11-29 | 455.55 |
| 2001-11-30 | 463.77 |
| 2001-12-03 | 462.02 |
| 2001-12-04 | 464.52 |
| 2001-12-05 | 489.65 |
| 2001-12-06 | 495.38 |
| 2001-12-07 | 487.73 |
| 2001-12-10 | 477.22 |
| 2001-12-11 | 464.57 |
| 2001-12-12 | 460.47 |
| 2001-12-13 | 444.60 |
| 2001-12-14 | 437.54 |
| 2001-12-17 | 450.92 |
| 2001-12-18 | 455.47 |
| 2001-12-19 | 449.50 |
| 2001-12-20 | 443.50 |
| 2001-12-21 | 441.30 |
| 2001-12-24 | 443.81 |
| 2001-12-25 | . |
| 2001-12-26 | 446.40 |
| 2001-12-27 | 452.51 |
| 2001-12-28 | 458.33 |
| 2001-12-31 | 463.52 |
| 2002-01-01 | . |
| 2002-01-02 | 461.69 |
| 2002-01-03 | 476.50 |
| 2002-01-04 | 489.90 |
| 2002-01-07 | 485.06 |
| 2002-01-08 | 480.51 |
| 2002-01-09 | 474.48 |
| 2002-01-10 | 461.49 |
| 2002-01-11 | 464.52 |
| 2002-01-14 | 459.50 |
| 2002-01-15 | 462.76 |
| 2002-01-16 | 454.38 |
| 2002-01-17 | 451.88 |
| 2002-01-18 | 451.53 |
| 2002-01-21 | . |
| 2002-01-22 | 442.73 |
| 2002-01-23 | 434.19 |
| 2002-01-24 | 440.89 |
| 2002-01-25 | 432.25 |
| 2002-01-28 | 438.34 |
| 2002-01-29 | 423.79 |
| 2002-01-30 | 421.50 |
| 2002-01-31 | 428.36 |
| 2002-02-01 | 420.04 |
| 2002-02-04 | 417.35 |
| 2002-02-05 | 410.36 |
| 2002-02-06 | 407.70 |
| 2002-02-07 | 416.60 |
| 2002-02-08 | 431.05 |
| 2002-02-11 | 435.08 |
| 2002-02-12 | 430.94 |
| 2002-02-13 | 425.76 |
| 2002-02-14 | 433.33 |
| 2002-02-15 | 436.99 |
| 2002-02-18 | . |
| 2002-02-19 | 426.35 |
| 2002-02-20 | 421.71 |
| 2002-02-21 | 419.76 |
| 2002-02-22 | 414.11 |
| 2002-02-25 | 432.89 |
| 2002-02-26 | 446.53 |
| 2002-02-27 | 458.68 |
| 2002-02-28 | 448.68 |
| 2002-03-01 | 448.66 |
| 2002-03-04 | 478.07 |
| 2002-03-05 | 475.83 |
| 2002-03-06 | 477.54 |
| 2002-03-07 | 486.71 |
| 2002-03-08 | 483.92 |
| 2002-03-11 | 480.28 |
| 2002-03-12 | 469.45 |
| 2002-03-13 | 470.66 |
| 2002-03-14 | 475.58 |
| 2002-03-15 | 482.46 |
| 2002-03-18 | 493.45 |
| 2002-03-19 | 494.77 |
| 2002-03-20 | 492.66 |
| 2002-03-21 | 500.90 |
| 2002-03-22 | 507.36 |
| 2002-03-25 | 495.83 |
| 2002-03-26 | 495.35 |
| 2002-03-27 | 500.57 |
| 2002-03-28 | 505.25 |
| 2002-03-29 | . |
| 2002-04-01 | 510.36 |
| 2002-04-02 | 509.66 |
| 2002-04-03 | 500.06 |
| 2002-04-04 | 495.62 |
| 2002-04-05 | 499.92 |
| 2002-04-08 | 487.50 |
| 2002-04-09 | 490.85 |
| 2002-04-10 | 493.25 |
| 2002-04-11 | 486.61 |
| 2002-04-12 | 492.07 |
| 2002-04-15 | 491.40 |
| 2002-04-16 | 501.53 |
| 2002-04-17 | 509.90 |
| 2002-04-18 | 507.24 |
| 2002-04-19 | 506.75 |
| 2002-04-22 | 502.72 |
| 2002-04-23 | 491.94 |
| 2002-04-24 | 485.32 |
| 2002-04-25 | 487.64 |
| 2002-04-26 | 487.30 |
| 2002-04-29 | 487.03 |
| 2002-04-30 | 484.64 |
| 2002-05-01 | 487.98 |
| 2002-05-02 | 490.03 |
| 2002-05-03 | 483.99 |
| 2002-05-06 | 483.73 |
| 2002-05-07 | 479.63 |
| 2002-05-08 | 493.12 |
| 2002-05-09 | 492.79 |
| 2002-05-10 | 489.29 |
| 2002-05-13 | 478.02 |
| 2002-05-14 | 482.54 |
| 2002-05-15 | 486.04 |
| 2002-05-16 | 490.89 |
| 2002-05-17 | 492.10 |
| 2002-05-20 | 487.42 |
| 2002-05-21 | 486.80 |
| 2002-05-22 | 479.48 |
| 2002-05-23 | 474.77 |
| 2002-05-24 | 480.05 |
| 2002-05-27 | . |
| 2002-05-28 | 476.78 |
| 2002-05-29 | 472.13 |
| 2002-05-30 | 473.54 |
| 2002-05-31 | 482.33 |
| 2002-06-03 | 481.80 |
| 2002-06-04 | 482.36 |
| 2002-06-05 | 471.03 |
| 2002-06-06 | 476.14 |
| 2002-06-07 | 467.86 |
| 2002-06-10 | 466.86 |
| 2002-06-11 | 470.17 |
| 2002-06-12 | 455.18 |
| 2002-06-13 | 443.16 |
| 2002-06-14 | 436.05 |
| 2002-06-17 | 443.36 |
| 2002-06-18 | 445.03 |
| 2002-06-19 | 440.80 |
| 2002-06-20 | 426.32 |
| 2002-06-21 | 423.84 |
| 2002-06-24 | 420.41 |
| 2002-06-25 | 423.07 |
| 2002-06-26 | 424.65 |
| 2002-06-27 | 419.69 |
| 2002-06-28 | 422.97 |
| 2002-07-01 | 437.20 |
| 2002-07-02 | 420.35 |
| 2002-07-03 | 389.44 |
| 2002-07-04 | . |
| 2002-07-05 | 419.94 |
| 2002-07-08 | 416.38 |
| 2002-07-09 | 413.06 |
| 2002-07-10 | 398.03 |
| 2002-07-11 | 384.90 |
| 2002-07-12 | 382.76 |
| 2002-07-15 | 378.67 |
| 2002-07-16 | 377.38 |
| 2002-07-17 | 385.75 |
| 2002-07-18 | 406.05 |
| 2002-07-19 | 386.15 |
| 2002-07-22 | 367.43 |
| 2002-07-23 | 361.14 |
| 2002-07-24 | 350.90 |
| 2002-07-25 | 364.97 |
| 2002-07-26 | 357.79 |
| 2002-07-29 | 382.45 |
| 2002-07-30 | 385.22 |
| 2002-07-31 | 388.82 |
| 2002-08-01 | 369.29 |
| 2002-08-02 | 362.11 |
| 2002-08-05 | 351.12 |
| 2002-08-06 | 351.53 |
| 2002-08-07 | 352.91 |
| 2002-08-08 | 363.36 |
| 2002-08-09 | 374.57 |
| 2002-08-12 | 360.84 |
| 2002-08-13 | 360.63 |
| 2002-08-14 | 352.11 |
| 2002-08-15 | 361.19 |
| 2002-08-16 | 369.10 |
| 2002-08-19 | 392.08 |
| 2002-08-20 | 390.32 |
| 2002-08-21 | 393.92 |
| 2002-08-22 | 398.34 |
| 2002-08-23 | 393.43 |
| 2002-08-26 | 394.15 |
| 2002-08-27 | 403.64 |
| 2002-08-28 | 386.73 |
| 2002-08-29 | 385.53 |
| 2002-08-30 | 388.86 |
| 2002-09-02 | . |
| 2002-09-03 | 379.35 |
| 2002-09-04 | 375.65 |
| 2002-09-05 | 373.60 |
| 2002-09-06 | 380.17 |
| 2002-09-09 | 371.11 |
| 2002-09-10 | 385.20 |
| 2002-09-11 | 391.19 |
| 2002-09-12 | 379.31 |
| 2002-09-13 | 371.26 |
| 2002-09-16 | 368.40 |
| 2002-09-17 | 365.11 |
| 2002-09-18 | 353.23 |
| 2002-09-19 | 342.81 |
| 2002-09-20 | 349.57 |
| 2002-09-23 | 339.10 |
| 2002-09-24 | 330.45 |
| 2002-09-25 | 335.15 |
| 2002-09-26 | 345.58 |
| 2002-09-27 | 356.34 |
| 2002-09-30 | 343.38 |
| 2002-10-01 | 346.26 |
| 2002-10-02 | 349.89 |
| 2002-10-03 | 344.66 |
| 2002-10-04 | 345.02 |
| 2002-10-07 | 337.67 |
| 2002-10-08 | 325.67 |
| 2002-10-09 | 327.12 |
| 2002-10-10 | 329.34 |
| 2002-10-11 | 353.19 |
| 2002-10-14 | 349.03 |
| 2002-10-15 | 375.44 |
| 2002-10-16 | 370.45 |
| 2002-10-17 | 379.41 |
| 2002-10-18 | 375.27 |
| 2002-10-21 | 374.21 |
| 2002-10-22 | 382.09 |
| 2002-10-23 | 375.04 |
| 2002-10-24 | 376.22 |
| 2002-10-25 | 374.08 |
| 2002-10-28 | 383.73 |
| 2002-10-29 | 371.61 |
| 2002-10-30 | 377.09 |
| 2002-10-31 | 383.27 |
| 2002-11-01 | 375.85 |
| 2002-11-04 | 398.01 |
| 2002-11-05 | 397.30 |
| 2002-11-06 | 396.18 |
| 2002-11-07 | 396.05 |
| 2002-11-08 | 388.90 |
| 2002-11-11 | 382.92 |
| 2002-11-12 | 385.38 |
| 2002-11-13 | 383.07 |
| 2002-11-14 | 383.26 |
| 2002-11-15 | 391.45 |
| 2002-11-18 | 402.75 |
| 2002-11-19 | 400.55 |
| 2002-11-20 | 393.18 |
| 2002-11-21 | 414.84 |
| 2002-11-22 | 412.78 |
| 2002-11-25 | 404.73 |
| 2002-11-26 | 397.94 |
| 2002-11-27 | 401.85 |
| 2002-11-28 | . |
| 2002-11-29 | 423.80 |
| 2002-12-02 | 418.68 |
| 2002-12-03 | 407.17 |
| 2002-12-04 | 402.25 |
| 2002-12-05 | 403.72 |
| 2002-12-06 | 401.19 |
| 2002-12-09 | 393.22 |
| 2002-12-10 | 389.95 |
| 2002-12-11 | 397.48 |
| 2002-12-12 | 394.30 |
| 2002-12-13 | 387.26 |
| 2002-12-16 | 398.11 |
| 2002-12-17 | 397.34 |
| 2002-12-18 | 392.73 |
| 2002-12-19 | 392.97 |
| 2002-12-20 | 394.52 |
| 2002-12-23 | 389.68 |
| 2002-12-24 | 391.68 |
| 2002-12-25 | . |
| 2002-12-26 | 391.61 |
| 2002-12-27 | 381.52 |
| 2002-12-30 | 391.26 |
| 2002-12-31 | 395.16 |
| 2003-01-01 | . |
| 2003-01-02 | 401.02 |
| 2003-01-03 | 404.59 |
| 2003-01-06 | 405.38 |
| 2003-01-07 | 396.45 |
| 2003-01-08 | 386.56 |
| 2003-01-09 | 392.13 |
| 2003-01-10 | 395.21 |
| 2003-01-13 | 389.05 |
| 2003-01-14 | 393.52 |
| 2003-01-15 | 384.98 |
| 2003-01-16 | 384.17 |
| 2003-01-17 | 378.50 |
| 2003-01-20 | . |
| 2003-01-21 | 365.16 |
| 2003-01-22 | 364.61 |
| 2003-01-23 | 360.08 |
| 2003-01-24 | 364.44 |
| 2003-01-27 | 352.59 |
| 2003-01-28 | 353.66 |
| 2003-01-29 | 348.13 |
| 2003-01-30 | 364.85 |
| 2003-01-31 | 363.23 |
| 2003-02-03 | 376.22 |
| 2003-02-04 | 367.66 |
| 2003-02-05 | 366.57 |
| 2003-02-06 | 356.86 |
| 2003-02-07 | 351.85 |
| 2003-02-10 | 347.10 |
| 2003-02-11 | 349.65 |
| 2003-02-12 | 341.38 |
| 2003-02-13 | 335.96 |
| 2003-02-14 | 337.80 |
| 2003-02-17 | . |
| 2003-02-18 | 341.63 |
| 2003-02-19 | 335.99 |
| 2003-02-20 | 338.74 |
| 2003-02-21 | 340.77 |
| 2003-02-24 | 340.93 |
| 2003-02-25 | 324.47 |
| 2003-02-26 | 324.96 |
| 2003-02-27 | 322.16 |
| 2003-02-28 | 337.02 |
| 2003-03-03 | 348.84 |
| 2003-03-04 | 339.10 |
| 2003-03-05 | 334.62 |
| 2003-03-06 | 334.44 |
| 2003-03-07 | 329.76 |
| 2003-03-10 | 321.94 |
| 2003-03-11 | 310.04 |
| 2003-03-12 | 298.35 |
| 2003-03-13 | 318.90 |
| 2003-03-14 | 335.65 |
| 2003-03-17 | 341.66 |
| 2003-03-18 | 339.01 |
| 2003-03-19 | 347.69 |
| 2003-03-20 | 345.01 |
| 2003-03-21 | 354.82 |
| 2003-03-24 | 343.28 |
| 2003-03-25 | 347.66 |
| 2003-03-26 | 346.77 |
| 2003-03-27 | 342.10 |
| 2003-03-28 | 340.36 |
| 2003-03-31 | 329.53 |
| 2003-04-01 | 336.96 |
| 2003-04-02 | 350.14 |
| 2003-04-03 | 356.09 |
| 2003-04-04 | 355.23 |
| 2003-04-07 | 366.85 |
| 2003-04-08 | 351.11 |
| 2003-04-09 | 349.45 |
| 2003-04-10 | 343.46 |
| 2003-04-11 | 344.99 |
| 2003-04-14 | 347.52 |
| 2003-04-15 | 357.34 |
| 2003-04-16 | 360.92 |
| 2003-04-17 | 364.63 |
| 2003-04-18 | . |
| 2003-04-21 | 361.18 |
| 2003-04-22 | 365.88 |
| 2003-04-23 | 376.46 |
| 2003-04-24 | 374.90 |
| 2003-04-25 | 374.09 |
| 2003-04-28 | 380.86 |
| 2003-04-29 | 376.19 |
| 2003-04-30 | 376.03 |
| 2003-05-01 | 369.41 |
| 2003-05-02 | 374.37 |
| 2003-05-05 | 375.07 |
| 2003-05-06 | 389.87 |
| 2003-05-07 | 389.99 |
| 2003-05-08 | 381.91 |
| 2003-05-09 | 381.97 |
| 2003-05-12 | 380.19 |
| 2003-05-13 | 384.46 |
| 2003-05-14 | 388.33 |
| 2003-05-15 | 391.71 |
| 2003-05-16 | 399.06 |
| 2003-05-19 | 388.83 |
| 2003-05-20 | 392.99 |
| 2003-05-21 | 389.97 |
| 2003-05-22 | 396.06 |
| 2003-05-23 | 399.06 |
| 2003-05-26 | . |
| 2003-05-27 | 398.78 |
| 2003-05-28 | 407.60 |
| 2003-05-29 | 417.65 |
| 2003-05-30 | 411.79 |
| 2003-06-02 | 424.34 |
| 2003-06-03 | 414.98 |
| 2003-06-04 | 415.91 |
| 2003-06-05 | 424.41 |
| 2003-06-06 | 442.32 |
| 2003-06-09 | 429.87 |
| 2003-06-10 | 423.48 |
| 2003-06-11 | 432.43 |
| 2003-06-12 | 430.52 |
| 2003-06-13 | 428.31 |
| 2003-06-16 | 434.58 |
| 2003-06-17 | 443.82 |
| 2003-06-18 | 437.76 |
| 2003-06-19 | 426.41 |
| 2003-06-20 | 424.57 |
| 2003-06-23 | 418.21 |
| 2003-06-24 | 413.57 |
| 2003-06-25 | 415.69 |
| 2003-06-26 | 410.96 |
| 2003-06-27 | 416.56 |
| 2003-06-30 | 413.10 |
| 2003-07-01 | 405.70 |
| 2003-07-02 | 415.04 |
| 2003-07-03 | 417.70 |
| 2003-07-04 | . |
| 2003-07-07 | 419.96 |
| 2003-07-08 | 424.66 |
| 2003-07-09 | 420.49 |
| 2003-07-10 | 415.95 |
| 2003-07-11 | 418.13 |
| 2003-07-14 | 422.68 |
| 2003-07-15 | 416.88 |
| 2003-07-16 | 417.91 |
| 2003-07-17 | 409.11 |
| 2003-07-18 | 412.98 |
| 2003-07-21 | 412.01 |
| 2003-07-22 | 413.94 |
| 2003-07-23 | 414.27 |
| 2003-07-24 | 421.85 |
| 2003-07-25 | 423.32 |
| 2003-07-28 | 427.58 |
| 2003-07-29 | 427.10 |
| 2003-07-30 | 424.38 |
| 2003-07-31 | 422.94 |
| 2003-08-01 | 419.67 |
| 2003-08-04 | 422.60 |
| 2003-08-05 | 423.24 |
| 2003-08-06 | 415.68 |
| 2003-08-07 | 414.44 |
| 2003-08-08 | 421.90 |
| 2003-08-11 | 424.22 |
| 2003-08-12 | 423.23 |
| 2003-08-13 | 428.14 |
| 2003-08-14 | 432.80 |
| 2003-08-15 | 430.83 |
| 2003-08-18 | 431.22 |
| 2003-08-19 | 433.35 |
| 2003-08-20 | 428.41 |
| 2003-08-21 | 424.77 |
| 2003-08-22 | 427.27 |
| 2003-08-25 | 427.63 |
| 2003-08-26 | 418.58 |
| 2003-08-27 | 422.52 |
| 2003-08-28 | 421.71 |
| 2003-08-29 | 421.81 |
| 2003-09-01 | . |
| 2003-09-02 | 424.10 |
| 2003-09-03 | 436.50 |
| 2003-09-04 | 431.56 |
| 2003-09-05 | 434.92 |
| 2003-09-08 | 434.58 |
| 2003-09-09 | 427.03 |
| 2003-09-10 | 419.99 |
| 2003-09-11 | 421.04 |
| 2003-09-12 | 418.63 |
| 2003-09-15 | 421.03 |
| 2003-09-16 | 419.27 |
| 2003-09-17 | 428.65 |
| 2003-09-18 | 432.25 |
| 2003-09-19 | 435.16 |
| 2003-09-22 | 430.83 |
| 2003-09-23 | 432.05 |
| 2003-09-24 | 431.91 |
| 2003-09-25 | 425.07 |
| 2003-09-26 | 418.43 |
| 2003-09-29 | 418.96 |
| 2003-09-30 | 413.28 |
| 2003-10-01 | 417.03 |
| 2003-10-02 | 419.54 |
| 2003-10-03 | 431.55 |
| 2003-10-06 | 433.36 |
| 2003-10-07 | 432.82 |
| 2003-10-08 | 432.95 |
| 2003-10-09 | 443.11 |
| 2003-10-10 | 445.34 |
| 2003-10-13 | 446.77 |
| 2003-10-14 | 445.73 |
| 2003-10-15 | 451.86 |
| 2003-10-16 | 452.48 |
| 2003-10-17 | 452.14 |
| 2003-10-20 | 453.35 |
| 2003-10-21 | 457.04 |
| 2003-10-22 | 452.60 |
| 2003-10-23 | 443.59 |
| 2003-10-24 | 441.72 |
| 2003-10-27 | 443.36 |
| 2003-10-28 | 448.22 |
| 2003-10-29 | 454.73 |
| 2003-10-30 | 457.19 |
| 2003-10-31 | 449.19 |
| 2003-11-03 | 454.95 |
| 2003-11-04 | 454.51 |
| 2003-11-05 | 451.15 |
| 2003-11-06 | 450.56 |
| 2003-11-07 | 458.88 |
| 2003-11-10 | 453.16 |
| 2003-11-11 | 448.26 |
| 2003-11-12 | 457.18 |
| 2003-11-13 | 464.09 |
| 2003-11-14 | 462.82 |
| 2003-11-17 | 458.10 |
| 2003-11-18 | 460.69 |
| 2003-11-19 | 463.86 |
| 2003-11-20 | 458.46 |
| 2003-11-21 | 459.86 |
| 2003-11-24 | 467.11 |
| 2003-11-25 | 468.06 |
| 2003-11-26 | 476.91 |
| 2003-11-27 | . |
| 2003-11-28 | 473.32 |
| 2003-12-01 | 478.56 |
| 2003-12-02 | 477.04 |
| 2003-12-03 | 482.65 |
| 2003-12-04 | 476.41 |
| 2003-12-05 | 474.47 |
| 2003-12-08 | 474.45 |
| 2003-12-09 | 477.18 |
| 2003-12-10 | 472.63 |
| 2003-12-11 | 472.44 |
| 2003-12-12 | 471.31 |
| 2003-12-15 | 471.45 |
| 2003-12-16 | 469.72 |
| 2003-12-17 | 475.65 |
| 2003-12-18 | 483.34 |
| 2003-12-19 | 478.16 |
| 2003-12-22 | 479.25 |
| 2003-12-23 | 483.07 |
| 2003-12-24 | 486.18 |
| 2003-12-25 | . |
| 2003-12-26 | 486.71 |
| 2003-12-29 | 484.21 |
| 2003-12-30 | 489.31 |
| 2003-12-31 | 493.74 |
| 2004-01-01 | . |
| 2004-01-02 | 497.19 |
| 2004-01-05 | 503.77 |
| 2004-01-06 | 509.07 |
| 2004-01-07 | 514.13 |
| 2004-01-08 | 525.58 |
| 2004-01-09 | 529.73 |
| 2004-01-12 | 527.75 |
| 2004-01-13 | 535.67 |
| 2004-01-14 | 539.14 |
| 2004-01-15 | 545.15 |
| 2004-01-16 | 548.20 |
| 2004-01-19 | . |
| 2004-01-20 | 545.70 |
| 2004-01-21 | 546.62 |
| 2004-01-22 | 539.21 |
| 2004-01-23 | 533.22 |
| 2004-01-26 | 532.19 |
| 2004-01-27 | 538.01 |
| 2004-01-28 | 539.32 |
| 2004-01-29 | 528.58 |
| 2004-01-30 | 534.88 |
| 2004-02-02 | 538.64 |
| 2004-02-03 | 540.65 |
| 2004-02-04 | 529.88 |
| 2004-02-05 | 534.50 |
| 2004-02-06 | 540.35 |
| 2004-02-09 | 550.54 |
| 2004-02-10 | 545.05 |
| 2004-02-11 | 551.94 |
| 2004-02-12 | 552.46 |
| 2004-02-13 | 548.75 |
| 2004-02-16 | . |
| 2004-02-17 | 560.52 |
| 2004-02-18 | 556.46 |
| 2004-02-19 | 565.68 |
| 2004-02-20 | 559.73 |
| 2004-02-23 | 559.99 |
| 2004-02-24 | 554.56 |
| 2004-02-25 | 557.84 |
| 2004-02-26 | 551.86 |
| 2004-02-27 | 544.65 |
| 2004-03-01 | 546.05 |
| 2004-03-02 | 541.31 |
| 2004-03-03 | 531.68 |
| 2004-03-04 | 531.81 |
| 2004-03-05 | 537.56 |
| 2004-03-08 | 531.77 |
| 2004-03-09 | 526.81 |
| 2004-03-10 | 513.82 |
| 2004-03-11 | 506.75 |
| 2004-03-12 | 510.26 |
| 2004-03-15 | 498.50 |
| 2004-03-16 | 507.85 |
| 2004-03-17 | 510.77 |
| 2004-03-18 | 510.56 |
| 2004-03-19 | 515.05 |
| 2004-03-22 | 508.27 |
| 2004-03-23 | 505.75 |
| 2004-03-24 | 502.93 |
| 2004-03-25 | 507.41 |
| 2004-03-26 | 502.62 |
| 2004-03-29 | 513.13 |
| 2004-03-30 | 512.84 |
| 2004-03-31 | 513.64 |
| 2004-04-01 | 521.03 |
| 2004-04-02 | 522.69 |
| 2004-04-05 | 516.24 |
| 2004-04-06 | 513.43 |
| 2004-04-07 | 522.68 |
| 2004-04-08 | 522.01 |
| 2004-04-09 | . |
| 2004-04-12 | 522.01 |
| 2004-04-13 | 517.68 |
| 2004-04-14 | 504.65 |
| 2004-04-15 | 508.53 |
| 2004-04-16 | 522.79 |
| 2004-04-19 | 525.43 |
| 2004-04-20 | 522.72 |
| 2004-04-21 | 512.67 |
| 2004-04-22 | 512.52 |
| 2004-04-23 | 516.74 |
| 2004-04-26 | 527.42 |
| 2004-04-27 | 524.25 |
| 2004-04-28 | 512.43 |
| 2004-04-29 | 511.03 |
| 2004-04-30 | 505.75 |
| 2004-05-03 | 506.12 |
| 2004-05-04 | 516.02 |
| 2004-05-05 | 516.61 |
| 2004-05-06 | 513.50 |
| 2004-05-07 | 504.51 |
| 2004-05-10 | 487.90 |
| 2004-05-11 | 492.72 |
| 2004-05-12 | 487.18 |
| 2004-05-13 | 486.18 |
| 2004-05-14 | 483.85 |
| 2004-05-17 | 479.87 |
| 2004-05-18 | 487.27 |
| 2004-05-19 | 500.55 |
| 2004-05-20 | 495.21 |
| 2004-05-21 | 501.75 |
| 2004-05-24 | 502.24 |
| 2004-05-25 | 503.20 |
| 2004-05-26 | 508.09 |
| 2004-05-27 | 516.89 |
| 2004-05-28 | 514.03 |
| 2004-05-31 | . |
| 2004-06-01 | 508.59 |
| 2004-06-02 | 512.75 |
| 2004-06-03 | 509.80 |
| 2004-06-04 | 514.91 |
| 2004-06-07 | 518.50 |
| 2004-06-08 | 522.17 |
| 2004-06-09 | 521.89 |
| 2004-06-10 | 520.20 |
| 2004-06-11 | . |
| 2004-06-14 | 509.25 |
| 2004-06-15 | 511.04 |
| 2004-06-16 | 518.44 |
| 2004-06-17 | 519.31 |
| 2004-06-18 | 523.22 |
| 2004-06-21 | 520.22 |
| 2004-06-22 | 513.28 |
| 2004-06-23 | 517.20 |
| 2004-06-24 | 521.67 |
| 2004-06-25 | 521.82 |
| 2004-06-28 | 528.82 |
| 2004-06-29 | 523.22 |
| 2004-06-30 | 521.82 |
| 2004-07-01 | 517.59 |
| 2004-07-02 | 516.32 |
| 2004-07-05 | . |
| 2004-07-06 | 508.90 |
| 2004-07-07 | 511.18 |
| 2004-07-08 | 507.79 |
| 2004-07-09 | 505.71 |
| 2004-07-12 | 508.32 |
| 2004-07-13 | 509.00 |
| 2004-07-14 | 506.61 |
| 2004-07-15 | 500.11 |
| 2004-07-16 | 507.02 |
| 2004-07-19 | 503.73 |
| 2004-07-20 | 501.92 |
| 2004-07-21 | 504.64 |
| 2004-07-22 | 499.01 |
| 2004-07-23 | 493.76 |
| 2004-07-26 | 489.63 |
| 2004-07-27 | 484.69 |
| 2004-07-28 | 485.65 |
| 2004-07-29 | 491.95 |
| 2004-07-30 | 487.13 |
| 2004-08-02 | 488.81 |
| 2004-08-03 | 486.40 |
| 2004-08-04 | 463.96 |
| 2004-08-05 | 464.73 |
| 2004-08-06 | 460.01 |
| 2004-08-09 | 451.63 |
| 2004-08-10 | 458.36 |
| 2004-08-11 | 454.28 |
| 2004-08-12 | 447.70 |
| 2004-08-13 | 455.50 |
| 2004-08-16 | 461.15 |
| 2004-08-17 | 463.27 |
| 2004-08-18 | 463.43 |
| 2004-08-19 | 465.33 |
| 2004-08-20 | 460.48 |
| 2004-08-23 | 462.59 |
| 2004-08-24 | 460.41 |
| 2004-08-25 | 459.99 |
| 2004-08-26 | 466.84 |
| 2004-08-27 | 468.63 |
| 2004-08-30 | 468.49 |
| 2004-08-31 | 464.76 |
| 2004-09-01 | 465.92 |
| 2004-09-02 | 464.26 |
| 2004-09-03 | 463.90 |
| 2004-09-06 | . |
| 2004-09-07 | 469.07 |
| 2004-09-08 | 470.95 |
| 2004-09-09 | 468.50 |
| 2004-09-10 | 478.19 |
| 2004-09-13 | 483.01 |
| 2004-09-14 | 485.03 |
| 2004-09-15 | 480.53 |
| 2004-09-16 | 484.84 |
| 2004-09-17 | 489.17 |
| 2004-09-20 | 482.66 |
| 2004-09-21 | 484.42 |
| 2004-09-22 | 481.45 |
| 2004-09-23 | 477.37 |
| 2004-09-24 | 477.45 |
| 2004-09-27 | 471.01 |
| 2004-09-28 | 469.51 |
| 2004-09-29 | 469.68 |
| 2004-09-30 | 472.60 |
| 2004-10-01 | 477.11 |
| 2004-10-04 | 480.12 |
| 2004-10-05 | 477.23 |
| 2004-10-06 | 478.07 |
| 2004-10-07 | 486.50 |
| 2004-10-08 | 488.42 |
| 2004-10-11 | 487.08 |
| 2004-10-12 | 479.56 |
| 2004-10-13 | 480.31 |
| 2004-10-14 | 479.61 |
| 2004-10-15 | 481.98 |
| 2004-10-18 | 477.64 |
| 2004-10-19 | 484.33 |
| 2004-10-20 | 482.00 |
| 2004-10-21 | 484.79 |
| 2004-10-22 | 483.52 |
| 2004-10-25 | 478.53 |
| 2004-10-26 | 485.29 |
| 2004-10-27 | 489.10 |
| 2004-10-28 | 493.16 |
| 2004-10-29 | 491.23 |
| 2004-11-01 | 495.67 |
| 2004-11-02 | 499.49 |
| 2004-11-03 | 502.81 |
| 2004-11-04 | 501.02 |
| 2004-11-05 | 506.44 |
| 2004-11-08 | 507.20 |
| 2004-11-09 | 506.49 |
| 2004-11-10 | 508.58 |
| 2004-11-11 | 515.97 |
| 2004-11-12 | 528.49 |
| 2004-11-15 | 525.10 |
| 2004-11-16 | 523.33 |
| 2004-11-17 | 524.18 |
| 2004-11-18 | 523.85 |
| 2004-11-19 | 527.01 |
| 2004-11-22 | 519.07 |
| 2004-11-23 | 524.56 |
| 2004-11-24 | 529.01 |
| 2004-11-25 | . |
| 2004-11-26 | 530.68 |
| 2004-11-29 | 532.37 |
| 2004-11-30 | 532.71 |
| 2004-12-01 | 539.37 |
| 2004-12-02 | 535.74 |
| 2004-12-03 | 538.56 |
| 2004-12-06 | 535.03 |
| 2004-12-07 | 536.68 |
| 2004-12-08 | 527.87 |
| 2004-12-09 | 520.52 |
| 2004-12-10 | 519.94 |
| 2004-12-13 | 532.99 |
| 2004-12-14 | 531.60 |
| 2004-12-15 | 536.04 |
| 2004-12-16 | 531.96 |
| 2004-12-17 | 529.53 |
| 2004-12-20 | 537.40 |
| 2004-12-21 | 530.25 |
| 2004-12-22 | 526.95 |
| 2004-12-23 | 531.26 |
| 2004-12-24 | . |
| 2004-12-27 | 536.36 |
| 2004-12-28 | 535.04 |
| 2004-12-29 | 535.03 |
| 2004-12-30 | 536.43 |
| 2004-12-31 | 536.99 |
| 2005-01-03 | 532.31 |
| 2005-01-04 | 528.15 |
| 2005-01-05 | 525.91 |
| 2005-01-06 | 521.66 |
| 2005-01-07 | 525.00 |
| 2005-01-10 | 527.67 |
| 2005-01-11 | 527.85 |
| 2005-01-12 | 527.20 |
| 2005-01-13 | 528.24 |
| 2005-01-14 | 530.02 |
| 2005-01-17 | . |
| 2005-01-18 | 529.75 |
| 2005-01-19 | 529.34 |
| 2005-01-20 | 523.14 |
| 2005-01-21 | 524.79 |
| 2005-01-24 | 525.13 |
| 2005-01-25 | 527.65 |
| 2005-01-26 | 536.29 |
| 2005-01-27 | 538.17 |
#2005-01-28| 537.21
#2005-01-31| 539.82
#2005-02-01| 542.71
#2005-02-02| 546.01
#2005-02-03| 543.25
#2005-02-04| 545.92
#2005-02-07| 546.34
#2005-02-08| 546.01
#2005-02-09| 552.07
#2005-02-10| 554.71
#2005-02-11| 552.59
#2005-02-14| 558.76
#2005-02-15| 561.56
#2005-02-16| 555.59
#2005-02-17| 568.62
#2005-02-18| 567.22
#2005-02-21| .
#2005-02-22| 564.42
#2005-02-23| 561.54
#2005-02-24| 560.97
#2005-02-25| 572.80
#2005-02-28| 569.39
#2005-03-01| 574.26
#2005-03-02| 569.06
#2005-03-03| 573.64
#2005-03-04| 581.34
#2005-03-07| 578.15
#2005-03-08| 580.88
#2005-03-09| 578.71
#2005-03-10| 577.00
#2005-03-11| 577.60
#2005-03-14| 572.42
#2005-03-15| 578.21
#2005-03-16| 577.38
#2005-03-17| 576.38
#2005-03-18| 574.33
#2005-03-21| 571.32
#2005-03-22| 570.44
#2005-03-23| 561.18
#2005-03-24| 565.42
#2005-03-25| .
#2005-03-28| 564.13
#2005-03-29| 565.09
#2005-03-30| 569.77
#2005-03-31| 571.09
#2005-04-01| 570.05
#2005-04-04| 559.96
#2005-04-05| 559.55
#2005-04-06| 556.98
#2005-04-07| 559.41
#2005-04-08| 559.75
#2005-04-11| 565.91
#2005-04-12| 559.55
#2005-04-13| 567.71
#2005-04-14| 562.18
#2005-04-15| 555.84
#2005-04-18| 555.55
#2005-04-19| 560.98
#2005-04-20| 560.78
#2005-04-21| 565.24
#2005-04-22| 569.18
#2005-04-25| 562.17
#2005-04-26| 554.19
#2005-04-27| 544.85
#2005-04-28| 539.25
#2005-04-29| 542.54
#2005-05-02| 537.75
#2005-05-03| 534.66
#2005-05-04| 540.04
#2005-05-05| 541.38
#2005-05-06| 541.78
#2005-05-09| 536.21
#2005-05-10| 531.88
#2005-05-11| 525.69
#2005-05-12| 528.10
#2005-05-13| 527.06
#2005-05-16| 521.12
#2005-05-17| 526.18
#2005-05-18| 525.45
#2005-05-19| 529.60
#2005-05-20| 526.20
#2005-05-23| 526.96
#2005-05-24| 524.97
#2005-05-25| 527.21
#2005-05-26| 531.59
#2005-05-27| 528.23
#2005-05-30| .
#2005-05-31| 524.92
#2005-06-01| 525.34
#2005-06-02| 526.98
#2005-06-03| 529.51
#2005-06-06| 526.28
#2005-06-07| 534.87
#2005-06-08| 538.46
#2005-06-09| 528.73
#2005-06-10| 529.00
#2005-06-13| 524.54
#2005-06-14| 525.97
#2005-06-15| 528.00
#2005-06-16| 530.68
#2005-06-17| 532.14
#2005-06-20| 525.99
#2005-06-21| 527.48
#2005-06-22| 531.29
#2005-06-23| 531.30
#2005-06-24| 527.23
#2005-06-27| 520.89
#2005-06-28| 520.42
#2005-06-29| 522.43
#2005-06-30| 519.59
#2005-07-01| 520.69
#2005-07-04| .
#2005-07-05| 518.73
#2005-07-06| 520.82
#2005-07-07| 507.12
#2005-07-08| 513.25
#2005-07-11| 523.93
#2005-07-12| 526.35
#2005-07-13| 519.23
#2005-07-14| 523.13
#2005-07-15| 518.25
#2005-07-18| 512.23
#2005-07-19| 503.79
#2005-07-20| 502.98
#2005-07-21| 508.44
#2005-07-22| 509.50
#2005-07-25| 512.33
#2005-07-26| 510.46
#2005-07-27| 513.93
#2005-07-28| 515.80
#2005-07-29| 520.75
#2005-08-01| 525.37
#2005-08-02| 530.25
#2005-08-03| 528.87
#2005-08-04| 530.32
#2005-08-05| 530.03
#2005-08-08| 532.19
#2005-08-09| 530.35
#2005-08-10| 535.05
#2005-08-11| 534.70
#2005-08-12| 536.22
#2005-08-15| 532.60
#2005-08-16| 538.35
#2005-08-17| 536.64
#2005-08-18| 534.63
#2005-08-19| 536.66
#2005-08-22| 537.08
#2005-08-23| 539.28
#2005-08-24| 534.86
#2005-08-25| 533.09
#2005-08-26| 533.00
#2005-08-29| 531.28
#2005-08-30| 521.88
#2005-08-31| 531.49
#2005-09-01| 540.44
#2005-09-02| 542.35
#2005-09-05| .
#2005-09-06| 546.01
#2005-09-07| 549.11
#2005-09-08| 547.90
#2005-09-09| 548.89
#2005-09-12| 547.83
#2005-09-13| 542.90
#2005-09-14| 544.76
#2005-09-15| 534.56
#2005-09-16| 533.06
#2005-09-19| 532.23
#2005-09-20| 532.39
#2005-09-21| 528.87
#2005-09-22| 520.74
#2005-09-23| 517.57
#2005-09-26| 521.22
#2005-09-27| 518.45
#2005-09-28| 520.14
#2005-09-29| 518.43
#2005-09-30| 521.34
#2005-10-03| 517.86
#2005-10-04| 523.45
#2005-10-05| 516.52
#2005-10-06| 514.73
#2005-10-07| 505.08
#2005-10-10| 506.52
#2005-10-11| 502.43
#2005-10-12| 500.51
#2005-10-13| 495.93
#2005-10-14| 501.79
#2005-10-17| 496.66
#2005-10-18| 489.09
#2005-10-19| 485.22
#2005-10-20| 491.03
#2005-10-21| 491.42
#2005-10-24| 494.12
#2005-10-25| 495.97
#2005-10-26| 496.06
#2005-10-27| 491.62
#2005-10-28| 492.41
#2005-10-31| 495.80
#2005-11-01| 500.41
#2005-11-02| 508.81
#2005-11-03| 512.97
#2005-11-04| 502.03
#2005-11-07| 504.56
#2005-11-08| 504.60
#2005-11-09| 502.78
#2005-11-10| 503.12
#2005-11-11| 510.04
#2005-11-14| 509.83
#2005-11-15| 505.51
#2005-11-16| 499.50
#2005-11-17| 496.93
#2005-11-18| 498.57
#2005-11-21| 498.86
#2005-11-22| 496.80
#2005-11-23| 495.33
#2005-11-24| .
#2005-11-25| 496.24
#2005-11-28| 495.29
#2005-11-29| 498.33
#2005-11-30| 505.17
#2005-12-01| 508.71
#2005-12-02| 510.69
#2005-12-05| 509.30
#2005-12-06| 510.55
#2005-12-07| 511.52
#2005-12-08| 516.29
#2005-12-09| 522.79
#2005-12-12| 530.60
#2005-12-13| 527.45
#2005-12-14| 526.90
#2005-12-15| 523.96
#2005-12-16| 533.95
#2005-12-19| 531.95
#2005-12-20| 532.23
#2005-12-21| 529.73
#2005-12-22| 527.81
#2005-12-23| 527.16
#2005-12-26| .
#2005-12-27| 527.01
#2005-12-28| 527.71
#2005-12-29| 528.55
#2005-12-30| 526.36
#2006-01-02| .
#2006-01-03| 537.88
#2006-01-04| 549.23
#2006-01-05| 546.21
#2006-01-06| 555.30
#2006-01-09| 552.24
#2006-01-10| 545.78
#2006-01-11| 550.85
#2006-01-12| 549.77
#2006-01-13| 545.40
#2006-01-16| .
#2006-01-17| 538.24
#2006-01-18| 533.74
#2006-01-19| 535.92
#2006-01-20| 536.93
#2006-01-23| 539.72
#2006-01-24| 535.94
#2006-01-25| 545.59
#2006-01-26| 547.81
#2006-01-27| 545.83
#2006-01-30| 539.83
#2006-01-31| 543.67
#2006-02-01| 554.28
#2006-02-02| 549.49
#2006-02-03| 547.82
#2006-02-06| 545.12
#2006-02-07| 542.37
#2006-02-08| 540.24
#2006-02-09| 548.68
#2006-02-10| 547.10
#2006-02-13| 549.71
#2006-02-14| 543.35
#2006-02-15| 548.85
#2006-02-16| 540.88
#2006-02-17| 540.44
#2006-02-20| .
#2006-02-21| 536.75
#2006-02-22| 537.43
#2006-02-23| 533.96
#2006-02-24| 541.63
#2006-02-27| 541.63
#2006-02-28| 537.88
#2006-03-01| 544.32
#2006-03-02| 542.33
#2006-03-03| 543.08
#2006-03-06| 544.75
#2006-03-07| 543.23
#2006-03-08| 541.49
#2006-03-09| 546.22
#2006-03-10| 546.88
#2006-03-13| 553.22
#2006-03-14| 556.92
#2006-03-15| 557.86
#2006-03-16| 562.44
#2006-03-17| 564.85
#2006-03-20| 563.19
#2006-03-21| 563.22
#2006-03-22| 578.36
#2006-03-23| 576.21
#2006-03-24| 578.89
#2006-03-27| 580.02
#2006-03-28| 575.90
#2006-03-29| 569.45
#2006-03-30| 575.13
#2006-03-31| 567.38
#2006-04-03| 565.93
#2006-04-04| 571.09
#2006-04-05| 567.98
#2006-04-06| 565.63
#2006-04-07| 559.77
#2006-04-10| 565.02
#2006-04-11| 558.25
#2006-04-12| 558.09
#2006-04-13| 560.37
#2006-04-14| .
#2006-04-17| 567.15
#2006-04-18| 563.45
#2006-04-19| 574.10
#2006-04-20| 575.87
#2006-04-21| 578.61
#2006-04-24| 576.05
#2006-04-25| 582.18
#2006-04-26| 582.83
#2006-04-27| 586.28
#2006-04-28| 584.17
#2006-05-01| 588.73
#2006-05-02| 592.14
#2006-05-03| 585.61
#2006-05-04| 591.59
#2006-05-05| 604.67
#2006-05-08| 599.30
#2006-05-09| 602.40
#2006-05-10| 597.22
#2006-05-11| 601.34
#2006-05-12| 594.75
#2006-05-15| 586.79
#2006-05-16| 592.71
#2006-05-17| 578.87
#2006-05-18| 578.38
#2006-05-19| 567.77
#2006-05-22| 560.73
#2006-05-23| 579.69
#2006-05-24| 562.40
#2006-05-25| 568.88
#2006-05-26| 577.83
#2006-05-29| .
#2006-05-30| 579.70
#2006-05-31| 577.48
#2006-06-01| 581.13
#2006-06-02| 591.20
#2006-06-05| 585.95
#2006-06-06| 568.44
#2006-06-07| 578.31
#2006-06-08| 562.76
#2006-06-09| 569.73
#2006-06-12| 565.14
#2006-06-13| 550.67
#2006-06-14| 549.50
#2006-06-15| 559.06
#2006-06-16| 558.45
#2006-06-19| 561.49
#2006-06-20| 560.45
#2006-06-21| 562.51
#2006-06-22| 557.80
#2006-06-23| 552.39
#2006-06-26| 553.21
#2006-06-27| 547.91
#2006-06-28| 552.42
#2006-06-29| 560.58
#2006-06-30| 581.42
#2006-07-03| 578.97
#2006-07-04| .
#2006-07-05| 568.02
#2006-07-06| 569.80
#2006-07-07| 570.09
#2006-07-10| 568.23
#2006-07-11| 561.45
#2006-07-12| 561.43
#2006-07-13| 551.27
#2006-07-14| 540.98
#2006-07-17| 532.28
#2006-07-18| 529.11
#2006-07-19| 543.19
#2006-07-20| 553.64
#2006-07-21| 551.98
#2006-07-24| 557.15
#2006-07-25| 555.76
#2006-07-26| 557.97
#2006-07-27| 566.49
#2006-07-28| 570.75
#2006-07-31| 568.78
#2006-08-01| 566.27
#2006-08-02| 575.64
#2006-08-03| 574.01
#2006-08-04| 581.58
#2006-08-07| 576.52
#2006-08-08| 575.58
#2006-08-09| 582.63
#2006-08-10| 578.37
#2006-08-11| 585.09
#2006-08-14| 585.96
#2006-08-15| 589.61
#2006-08-16| 593.14
#2006-08-17| 595.34
#2006-08-18| 593.52
#2006-08-21| 597.58
#2006-08-22| 593.76
#2006-08-23| 589.40
#2006-08-24| 589.37
#2006-08-25| 585.30
#2006-08-28| 588.72
#2006-08-29| 588.68
#2006-08-30| 599.34
#2006-08-31| 597.86
#2006-09-01| 603.66
#2006-09-04| .
#2006-09-05| 598.56
#2006-09-06| 594.29
#2006-09-07| 590.22
#2006-09-08| 591.65
#2006-09-11| 585.86
#2006-09-12| 594.28
#2006-09-13| 596.31
#2006-09-14| 599.89
#2006-09-15| 598.82
#2006-09-18| 595.21
#2006-09-19| 592.96
#2006-09-20| 597.05
#2006-09-21| 605.85
#2006-09-22| 601.71
#2006-09-25| 601.69
#2006-09-26| 612.10
#2006-09-27| 611.46
#2006-09-28| 609.53
#2006-09-29| 605.39
#2006-10-02| 609.70
#2006-10-03| 613.71
#2006-10-04| 617.66
#2006-10-05| 618.55
#2006-10-06| 617.27
#2006-10-09| 607.88
#2006-10-10| 604.88
#2006-10-11| 606.15
#2006-10-12| 611.00
#2006-10-13| 610.01
#2006-10-16| 612.53
#2006-10-17| 609.88
#2006-10-18| 615.92
#2006-10-19| 630.52
#2006-10-20| 633.05
#2006-10-23| 626.67
#2006-10-24| 631.84
#2006-10-25| 634.97
#2006-10-26| 641.70
#2006-10-27| 637.97
#2006-10-30| 635.10
#2006-10-31| 638.87
#2006-11-01| 635.15
#2006-11-02| 634.74
#2006-11-03| 633.15
#2006-11-06| 634.47
#2006-11-07| 637.05
#2006-11-08| 635.95
#2006-11-09| 637.83
#2006-11-10| 641.54
#2006-11-13| 640.36
#2006-11-14| 634.07
#2006-11-15| 638.66
#2006-11-16| 636.71
#2006-11-17| 632.62
#2006-11-20| 632.97
#2006-11-21| 633.02
#2006-11-22| 631.38
#2006-11-23| .
#2006-11-24| 635.62
#2006-11-27| 637.78
#2006-11-28| 638.75
#2006-11-29| 648.54
#2006-11-30| 651.05
#2006-12-01| 651.33
#2006-12-04| 651.54
#2006-12-05| 659.04
#2006-12-06| 655.73
#2006-12-07| 652.42
#2006-12-08| 656.81
#2006-12-11| 653.18
#2006-12-12| 652.23
#2006-12-13| 659.49
#2006-12-14| 656.09
#2006-12-15| 648.05
#2006-12-18| 646.19
#2006-12-19| 647.89
#2006-12-20| 648.93
#2006-12-21| 651.19
#2006-12-22| 649.86
#2006-12-25| .
#2006-12-26| 648.80
#2006-12-27| 651.84
#2006-12-28| 652.67
#2006-12-29| 650.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 656.00
#2007-01-04| 649.45
#2007-01-05| 645.45
#2007-01-08| 644.71
#2007-01-09| 655.43
#2007-01-10| 658.00
#2007-01-11| 675.65
#2007-01-12| 681.63
#2007-01-15| .
#2007-01-16| 681.56
#2007-01-17| 692.00
#2007-01-18| 695.43
#2007-01-19| 696.12
#2007-01-22| 687.96
#2007-01-23| 688.18
#2007-01-24| 685.10
#2007-01-25| 682.22
#2007-01-26| 675.48
#2007-01-29| 679.16
#2007-01-30| 680.14
#2007-01-31| 677.05
#2007-02-01| 692.64
#2007-02-02| 692.68
#2007-02-05| 685.80
#2007-02-06| 695.03
#2007-02-07| 696.69
#2007-02-08| 690.38
#2007-02-09| 690.73
#2007-02-12| 686.02
#2007-02-13| 687.38
#2007-02-14| 696.56
#2007-02-15| 709.58
#2007-02-16| 705.14
#2007-02-19| .
#2007-02-20| 706.35
#2007-02-21| 701.49
#2007-02-22| 704.62
#2007-02-23| 712.50
#2007-02-26| 709.99
#2007-02-27| 694.82
#2007-02-28| 680.81
#2007-03-01| 676.62
#2007-03-02| 676.52
#2007-03-05| 661.05
#2007-03-06| 673.24
#2007-03-07| 679.60
#2007-03-08| 686.76
#2007-03-09| 684.71
#2007-03-12| 681.10
#2007-03-13| 676.58
#2007-03-14| 662.41
#2007-03-15| 680.26
#2007-03-16| 685.32
#2007-03-19| 688.85
#2007-03-20| 695.15
#2007-03-21| 704.19
#2007-03-22| 704.79
#2007-03-23| 711.77
#2007-03-26| 710.86
#2007-03-27| 706.97
#2007-03-28| 709.40
#2007-03-29| 711.17
#2007-03-30| 710.65
#2007-04-02| 720.66
#2007-04-03| 724.42
#2007-04-04| 722.68
#2007-04-05| 719.15
#2007-04-06| .
#2007-04-09| 715.52
#2007-04-10| 722.87
#2007-04-11| 723.70
#2007-04-12| 722.04
#2007-04-13| 724.63
#2007-04-16| 731.77
#2007-04-17| 739.34
#2007-04-18| 739.62
#2007-04-19| 735.05
#2007-04-20| 737.35
#2007-04-23| 737.97
#2007-04-24| 717.90
#2007-04-25| 720.34
#2007-04-26| 717.47
#2007-04-27| 722.21
#2007-04-30| 726.80
#2007-05-01| 739.14
#2007-05-02| 737.37
#2007-05-03| 733.50
#2007-05-04| 747.15
#2007-05-07| 748.60
#2007-05-08| 740.55
#2007-05-09| 742.63
#2007-05-10| 735.66
#2007-05-11| 743.53
#2007-05-14| 745.07
#2007-05-15| 748.05
#2007-05-16| 748.50
#2007-05-17| 748.04
#2007-05-18| 754.46
#2007-05-21| 745.35
#2007-05-22| 745.16
#2007-05-23| 747.45
#2007-05-24| 738.70
#2007-05-25| 743.82
#2007-05-28| .
#2007-05-29| 753.50
#2007-05-30| 747.48
#2007-05-31| 749.89
#2007-06-01| 754.97
#2007-06-04| 756.41
#2007-06-05| 749.24
#2007-06-06| 736.48
#2007-06-07| 721.38
#2007-06-08| 716.32
#2007-06-11| 724.68
#2007-06-12| 718.54
#2007-06-13| 719.40
#2007-06-14| 726.01
#2007-06-15| 733.67
#2007-06-18| 731.38
#2007-06-19| 725.67
#2007-06-20| 723.69
#2007-06-21| 717.29
#2007-06-22| 715.40
#2007-06-25| 718.17
#2007-06-26| 718.28
#2007-06-27| 714.57
#2007-06-28| 720.84
#2007-06-29| 729.38
#2007-07-02| 727.05
#2007-07-03| 731.49
#2007-07-04| .
#2007-07-05| 729.65
#2007-07-06| 736.14
#2007-07-09| 738.65
#2007-07-10| 738.05
#2007-07-11| 744.25
#2007-07-12| 749.87
#2007-07-13| 755.79
#2007-07-16| 761.30
#2007-07-17| 752.32
#2007-07-18| 749.37
#2007-07-19| 752.17
#2007-07-20| 752.59
#2007-07-23| 756.23
#2007-07-24| 741.48
#2007-07-25| 734.72
#2007-07-26| 704.81
#2007-07-27| 699.17
#2007-07-30| 697.74
#2007-07-31| 710.46
#2007-08-01| 701.26
#2007-08-02| 706.79
#2007-08-03| 704.01
#2007-08-06| 702.49
#2007-08-07| 704.46
#2007-08-08| 722.67
#2007-08-09| 710.92
#2007-08-10| 688.66
#2007-08-13| 697.62
#2007-08-14| 687.68
#2007-08-15| 680.19
#2007-08-16| 656.46
#2007-08-17| 672.87
#2007-08-20| 666.06
#2007-08-21| 666.50
#2007-08-22| 677.84
#2007-08-23| 684.65
#2007-08-24| 687.10
#2007-08-27| 688.75
#2007-08-28| 680.53
#2007-08-29| 685.32
#2007-08-30| 693.49
#2007-08-31| 700.20
#2007-09-03| .
#2007-09-04| 704.96
#2007-09-05| 695.03
#2007-09-06| 701.41
#2007-09-07| 688.54
#2007-09-10| 685.33
#2007-09-11| 697.01
#2007-09-12| 695.30
#2007-09-13| 692.32
#2007-09-14| 679.36
#2007-09-17| 666.94
#2007-09-18| 668.89
#2007-09-19| 686.19
#2007-09-20| 687.74
#2007-09-21| 686.62
#2007-09-24| 682.49
#2007-09-25| 669.30
#2007-09-26| 674.39
#2007-09-27| 683.87
#2007-09-28| 688.33
#2007-10-01| 686.92
#2007-10-02| 690.35
#2007-10-03| 694.39
#2007-10-04| 696.99
#2007-10-05| 705.38
#2007-10-08| 700.57
#2007-10-09| 705.36
#2007-10-10| 714.35
#2007-10-11| 714.50
#2007-10-12| 712.72
#2007-10-15| 704.07
#2007-10-16| 692.15
#2007-10-17| 700.57
#2007-10-18| 695.14
#2007-10-19| 687.97
#2007-10-22| 677.39
#2007-10-23| 689.41
#2007-10-24| 682.91
#2007-10-25| 691.87
#2007-10-26| 691.54
#2007-10-29| 696.08
#2007-10-30| 700.82
#2007-10-31| 712.94
#2007-11-01| 707.66
#2007-11-02| 701.02
#2007-11-05| 688.14
#2007-11-06| 688.99
#2007-11-07| 678.05
#2007-11-08| 673.73
#2007-11-09| 657.77
#2007-11-12| 639.29
#2007-11-13| 658.56
#2007-11-14| 663.03
#2007-11-15| 647.87
#2007-11-16| 639.37
#2007-11-19| 623.58
#2007-11-20| 637.01
#2007-11-21| 617.41
#2007-11-22| .
#2007-11-23| 633.26
#2007-11-26| 633.70
#2007-11-27| 624.59
#2007-11-28| 642.25
#2007-11-29| 649.99
#2007-11-30| 646.71
#2007-12-03| 645.54
#2007-12-04| 627.14
#2007-12-05| 629.35
#2007-12-06| 625.78
#2007-12-07| 634.93
#2007-12-10| 646.78
#2007-12-11| 640.91
#2007-12-12| 640.05
#2007-12-13| 621.00
#2007-12-14| 622.57
#2007-12-17| 616.32
#2007-12-18| 612.59
#2007-12-19| 615.60
#2007-12-20| 615.96
#2007-12-21| 631.00
#2007-12-24| 633.91
#2007-12-25| .
#2007-12-26| 636.01
#2007-12-27| 633.71
#2007-12-28| 642.06
#2007-12-31| 638.70
#2008-01-01| .
#2008-01-02| 628.11
#2008-01-03| 614.95
#2008-01-04| 599.36
#2008-01-07| 586.59
#2008-01-08| 580.74
#2008-01-09| 565.56
#2008-01-10| 557.06
#2008-01-11| 554.70
#2008-01-14| 560.27
#2008-01-15| 548.57
#2008-01-16| 539.12
#2008-01-17| 545.21
#2008-01-18| 539.42
#2008-01-21| .
#2008-01-22| 547.39
#2008-01-23| 528.92
#2008-01-24| 562.97
#2008-01-25| 561.91
#2008-01-28| 557.41
#2008-01-29| 572.18
#2008-01-30| 562.67
#2008-01-31| 572.46
#2008-02-01| 578.99
#2008-02-04| 578.73
#2008-02-05| 554.04
#2008-02-06| 560.99
#2008-02-07| 533.54
#2008-02-08| 530.92
#2008-02-11| 524.49
#2008-02-12| 542.16
#2008-02-13| 552.19
#2008-02-14| 553.56
#2008-02-15| 542.94
#2008-02-18| .
#2008-02-19| 548.78
#2008-02-20| 541.05
#2008-02-21| 563.03
#2008-02-22| 558.77
#2008-02-25| 572.72
#2008-02-26| 576.69
#2008-02-27| 582.17
#2008-02-28| 560.28
#2008-02-29| 548.83
#2008-03-03| 538.87
#2008-03-04| 535.04
#2008-03-05| 548.51
#2008-03-06| 545.65
#2008-03-07| 545.85
#2008-03-10| 544.70
#2008-03-11| 537.04
#2008-03-12| 547.34
#2008-03-13| 546.36
#2008-03-14| 538.88
#2008-03-17| 516.35
#2008-03-18| 536.95
#2008-03-19| 524.30
#2008-03-20| 525.97
#2008-03-21| .
#2008-03-24| 526.76
#2008-03-25| 550.85
#2008-03-26| 541.40
#2008-03-27| 549.46
#2008-03-28| 546.69
#2008-03-31| 539.80
#2008-04-01| 557.57
#2008-04-02| 564.12
#2008-04-03| 560.67
#2008-04-04| 558.88
#2008-04-07| 563.92
#2008-04-08| 552.08
#2008-04-09| 547.66
#2008-04-10| 546.71
#2008-04-11| 540.70
#2008-04-14| 537.67
#2008-04-15| 530.03
#2008-04-16| 546.47
#2008-04-17| 543.97
#2008-04-18| 560.66
#2008-04-21| 555.88
#2008-04-22| 552.90
#2008-04-23| 552.58
#2008-04-24| 545.60
#2008-04-25| 543.53
#2008-04-28| 545.58
#2008-04-29| 537.26
#2008-04-30| 548.88
#2008-05-01| 549.22
#2008-05-02| 557.33
#2008-05-05| 555.68
#2008-05-06| 560.28
#2008-05-07| 562.22
#2008-05-08| 565.15
#2008-05-09| 557.37
#2008-05-12| 561.87
#2008-05-13| 557.01
#2008-05-14| 545.17
#2008-05-15| 548.96
#2008-05-16| 555.12
#2008-05-19| 563.52
#2008-05-20| 545.50
#2008-05-21| 532.02
#2008-05-22| 535.55
#2008-05-23| 532.27
#2008-05-26| .
#2008-05-27| 530.65
#2008-05-28| 538.93
#2008-05-29| 537.89
#2008-05-30| 543.40
#2008-06-02| 528.00
#2008-06-03| 540.21
#2008-06-04| 535.71
#2008-06-05| 537.83
#2008-06-06| 524.80
#2008-06-09| 520.48
#2008-06-10| 517.44
#2008-06-11| 507.70
#2008-06-12| 506.26
#2008-06-13| 512.56
#2008-06-16| 518.46
#2008-06-17| 512.33
#2008-06-18| 498.94
#2008-06-19| 496.97
#2008-06-20| 486.79
#2008-06-23| 485.80
#2008-06-24| 478.70
#2008-06-25| 486.77
#2008-06-26| 474.39
#2008-06-27| 468.84
#2008-06-30| 470.54
#2008-07-01| 452.65
#2008-07-02| 447.68
#2008-07-03| 456.50
#2008-07-04| .
#2008-07-07| 452.55
#2008-07-08| 446.49
#2008-07-09| 460.90
#2008-07-10| 448.74
#2008-07-11| 434.74
#2008-07-14| 439.76
#2008-07-15| 431.23
#2008-07-16| 443.34
#2008-07-17| 459.82
#2008-07-18| 473.54
#2008-07-21| 463.20
#2008-07-22| 454.41
#2008-07-23| 462.82
#2008-07-24| 461.78
#2008-07-25| 460.45
#2008-07-28| 455.99
#2008-07-29| 456.96
#2008-07-30| 463.93
#2008-07-31| 472.38
#2008-08-01| 468.02
#2008-08-04| 472.24
#2008-08-05| 487.30
#2008-08-06| 481.48
#2008-08-07| 474.27
#2008-08-08| 481.33
#2008-08-11| 488.89
#2008-08-12| 484.72
#2008-08-13| 464.68
#2008-08-14| 468.71
#2008-08-15| 467.33
#2008-08-18| 461.66
#2008-08-19| 446.60
#2008-08-20| 444.94
#2008-08-21| 448.78
#2008-08-22| 457.72
#2008-08-25| 456.37
#2008-08-26| 455.87
#2008-08-27| 457.97
#2008-08-28| 465.27
#2008-08-29| 469.85
#2008-09-01| .
#2008-09-02| 475.59
#2008-09-03| 464.47
#2008-09-04| 447.23
#2008-09-05| 434.81
#2008-09-08| 448.87
#2008-09-09| 453.12
#2008-09-10| 450.43
#2008-09-11| 441.26
#2008-09-12| 460.45
#2008-09-15| 449.93
#2008-09-16| 424.80
#2008-09-17| 414.59
#2008-09-18| 410.97
#2008-09-19| 445.76
#2008-09-22| 436.79
#2008-09-23| 426.15
#2008-09-24| 418.16
#2008-09-25| 424.97
#2008-09-26| 419.10
#2008-09-29| 392.29
#2008-09-30| 395.25
#2008-10-01| 395.38
#2008-10-02| 402.48
#2008-10-03| 411.47
#2008-10-06| 375.01
#2008-10-07| 373.34
#2008-10-08| 351.87
#2008-10-09| 349.10
#2008-10-10| 323.84
#2008-10-13| 349.50
#2008-10-14| 361.69
#2008-10-15| 344.46
#2008-10-16| 323.09
#2008-10-17| 331.63
#2008-10-20| 343.04
#2008-10-21| 342.45
#2008-10-22| 312.80
#2008-10-23| 310.82
#2008-10-24| 295.15
#2008-10-27| 285.80
#2008-10-28| 286.30
#2008-10-29| 311.36
#2008-10-30| 323.85
#2008-10-31| 325.99
#2008-11-03| 325.68
#2008-11-04| 346.00
#2008-11-05| 341.89
#2008-11-06| 321.77
#2008-11-07| 324.36
#2008-11-10| 324.93
#2008-11-11| 301.29
#2008-11-12| 288.44
#2008-11-13| 290.49
#2008-11-14| 294.12
#2008-11-17| 286.74
#2008-11-18| 292.98
#2008-11-19| 290.25
#2008-11-20| 281.83
#2008-11-21| 275.10
#2008-11-24| 301.42
#2008-11-25| 303.63
#2008-11-26| 303.86
#2008-11-27| .
#2008-11-28| 319.85
#2008-12-01| 293.32
#2008-12-02| 303.06
#2008-12-03| 309.58
#2008-12-04| 299.15
#2008-12-05| 285.82
#2008-12-08| 303.97
#2008-12-09| 316.74
#2008-12-10| 313.58
#2008-12-11| 313.57
#2008-12-12| 306.13
#2008-12-15| 318.00
#2008-12-16| 323.91
#2008-12-17| 327.59
#2008-12-18| 335.87
#2008-12-19| 329.96
#2008-12-22| 314.79
#2008-12-23| 317.42
#2008-12-24| 317.15
#2008-12-25| .
#2008-12-26| 316.88
#2008-12-29| 315.01
#2008-12-30| 316.79
#2008-12-31| 316.27
#2009-01-01| .
#2009-01-02| 326.86
#2009-01-05| 333.62
#2009-01-06| 332.89
#2009-01-07| 336.07
#2009-01-08| 334.05
#2009-01-09| 331.41
#2009-01-12| 317.89
#2009-01-13| 312.93
#2009-01-14| 304.88
#2009-01-15| 299.20
#2009-01-16| 307.61
#2009-01-19| .
#2009-01-20| 298.57
#2009-01-21| 292.89
#2009-01-22| 293.75
#2009-01-23| 289.96
#2009-01-26| 305.09
#2009-01-27| 310.92
#2009-01-28| 329.21
#2009-01-29| 320.25
#2009-01-30| 315.00
#2009-02-02| 304.92
#2009-02-03| 311.23
#2009-02-04| 323.57
#2009-02-05| 323.45
#2009-02-06| 328.54
#2009-02-09| 326.72
#2009-02-10| 315.40
#2009-02-11| 312.92
#2009-02-12| 309.26
#2009-02-13| 310.70
#2009-02-16| .
#2009-02-17| 299.40
#2009-02-18| 301.57
#2009-02-19| 304.38
#2009-02-20| 296.67
#2009-02-23| 295.86
#2009-02-24| 293.55
#2009-02-25| 294.96
#2009-02-26| 300.95
#2009-02-27| 299.13
#2009-03-02| 285.88
#2009-03-03| 284.45
#2009-03-04| 293.00
#2009-03-05| 288.53
#2009-03-06| 285.93
#2009-03-09| 275.16
#2009-03-10| 290.53
#2009-03-11| 295.43
#2009-03-12| 291.80
#2009-03-13| 291.98
#2009-03-16| 301.46
#2009-03-17| 297.84
#2009-03-18| 300.19
#2009-03-19| 313.07
#2009-03-20| 310.90
#2009-03-23| 311.88
#2009-03-24| 321.56
#2009-03-25| 312.83
#2009-03-26| 305.60
#2009-03-27| 297.34
#2009-03-30| 290.81
#2009-03-31| 302.64
#2009-04-01| 305.82
#2009-04-02| 321.38
#2009-04-03| 321.14
#2009-04-06| 322.85
#2009-04-07| 318.57
#2009-04-08| 312.45
#2009-04-09| 311.59
#2009-04-10| .
#2009-04-13| 314.51
#2009-04-14| 312.88
#2009-04-15| 318.74
#2009-04-16| 319.16
#2009-04-17| 326.79
#2009-04-20| 311.24
#2009-04-21| 310.80
#2009-04-22| 312.25
#2009-04-23| 314.22
#2009-04-24| 326.92
#2009-04-27| 326.76
#2009-04-28| 318.61
#2009-04-29| 334.19
#2009-04-30| 343.17
#2009-05-01| 346.89
#2009-05-04| 349.51
#2009-05-05| 357.05
#2009-05-06| 361.54
#2009-05-07| 357.43
#2009-05-08| 360.56
#2009-05-11| 356.68
#2009-05-12| 357.88
#2009-05-13| 342.50
#2009-05-14| 348.40
#2009-05-15| 349.84
#2009-05-18| 353.35
#2009-05-19| 365.24
#2009-05-20| 362.47
#2009-05-21| 348.35
#2009-05-22| 349.98
#2009-05-25| .
#2009-05-26| 354.52
#2009-05-27| 361.48
#2009-05-28| 356.89
#2009-05-29| 356.13
#2009-06-01| 370.94
#2009-06-02| 363.46
#2009-06-03| 354.61
#2009-06-04| 347.48
#2009-06-05| 346.31
#2009-06-08| 344.65
#2009-06-09| 345.55
#2009-06-10| 350.07
#2009-06-11| 351.56
#2009-06-12| 349.82
#2009-06-15| 338.33
#2009-06-16| 339.05
#2009-06-17| 338.24
#2009-06-18| 335.77
#2009-06-19| 341.14
#2009-06-22| 330.97
#2009-06-23| 335.15
#2009-06-24| 341.98
#2009-06-25| 338.22
#2009-06-26| 340.07
#2009-06-29| 344.39
#2009-06-30| 340.25
#2009-07-01| 343.97
#2009-07-02| 329.18
#2009-07-03| .
#2009-07-06| 331.49
#2009-07-07| 333.88
#2009-07-08| 327.07
#2009-07-09| 333.88
#2009-07-10| 331.82
#2009-07-13| 332.32
#2009-07-14| 341.14
#2009-07-15| 350.20
#2009-07-16| 352.06
#2009-07-17| 353.61
#2009-07-20| 362.10
#2009-07-21| 363.42
#2009-07-22| 367.68
#2009-07-23| 371.15
#2009-07-24| 366.48
#2009-07-27| 380.57
#2009-07-28| 371.22
#2009-07-29| 373.14
#2009-07-30| 369.38
#2009-07-31| 376.88
#2009-08-03| 385.14
#2009-08-04| 389.93
#2009-08-05| 393.46
#2009-08-06| 388.05
#2009-08-07| 389.64
#2009-08-10| 385.49
#2009-08-11| 379.25
#2009-08-12| 382.81
#2009-08-13| 385.97
#2009-08-14| 383.30
#2009-08-17| 374.94
#2009-08-18| 380.08
#2009-08-19| 382.08
#2009-08-20| 394.42
#2009-08-21| 397.57
#2009-08-24| 402.51
#2009-08-25| 403.62
#2009-08-26| 395.50
#2009-08-27| 393.99
#2009-08-28| 401.90
#2009-08-31| 401.58
#2009-09-01| 396.01
#2009-09-02| 393.07
#2009-09-03| 390.64
#2009-09-04| 395.02
#2009-09-07| .
#2009-09-08| 409.29
#2009-09-09| 410.31
#2009-09-10| 418.19
#2009-09-11| 420.37
#2009-09-14| 419.78
#2009-09-15| 413.93
#2009-09-16| 419.99
#2009-09-17| 422.33
#2009-09-18| 416.47
#2009-09-21| 410.76
#2009-09-22| 420.23
#2009-09-23| 423.24
#2009-09-24| 408.17
#2009-09-25| 410.15
#2009-09-28| 409.78
#2009-09-29| 412.35
#2009-09-30| 410.24
#2009-10-01| 410.78
#2009-10-02| 398.67
#2009-10-05| 404.78
#2009-10-06| 413.10
#2009-10-07| 413.31
#2009-10-08| 421.20
#2009-10-09| 416.69
#2009-10-12| 418.73
#2009-10-13| 419.38
#2009-10-14| 427.46
#2009-10-15| 435.60
#2009-10-16| 433.94
#2009-10-19| 440.54
#2009-10-20| 446.43
#2009-10-21| 443.53
#2009-10-22| 434.20
#2009-10-23| 428.41
#2009-10-26| 421.40
#2009-10-27| 426.24
#2009-10-28| 414.87
#2009-10-29| 424.24
#2009-10-30| 419.94
#2009-11-02| 420.18
#2009-11-03| 413.64
#2009-11-04| 426.58
#2009-11-05| 432.23
#2009-11-06| 434.84
#2009-11-09| 443.63
#2009-11-10| 441.40
#2009-11-11| 435.83
#2009-11-12| 435.79
#2009-11-13| 439.53
#2009-11-16| 450.04
#2009-11-17| 449.82
#2009-11-18| 449.52
#2009-11-19| 437.59
#2009-11-20| 434.39
#2009-11-23| 439.51
#2009-11-24| 433.94
#2009-11-25| 438.93
#2009-11-26| .
#2009-11-27| 425.18
#2009-11-30| 419.30
#2009-12-01| 437.54
#2009-12-02| 441.27
#2009-12-03| 436.12
#2009-12-04| 434.66
#2009-12-07| 434.81
#2009-12-08| 431.24
#2009-12-09| 424.48
#2009-12-10| 431.63
#2009-12-11| 438.81
#2009-12-14| 439.60
#2009-12-15| 440.07
#2009-12-16| 447.37
#2009-12-17| 436.98
#2009-12-18| 431.30
#2009-12-21| 437.93
#2009-12-22| 434.12
#2009-12-23| 436.80
#2009-12-24| 435.38
#2009-12-25| .
#2009-12-28| 437.37
#2009-12-29| 441.30
#2009-12-30| 439.46
#2009-12-31| 444.57
#2010-01-01| .
#2010-01-04| 448.34
#2010-01-05| 444.15
#2010-01-06| 442.05
#2010-01-07| 439.68
#2010-01-08| 441.42
#2010-01-11| 446.87
#2010-01-12| 445.18
#2010-01-13| 447.42
#2010-01-14| 450.56
#2010-01-15| 451.13
#2010-01-18| .
#2010-01-19| 451.77
#2010-01-20| 449.77
#2010-01-21| 448.72
#2010-01-22| 440.62
#2010-01-25| 440.88
#2010-01-26| 437.71
#2010-01-27| 437.91
#2010-01-28| 432.52
#2010-01-29| 433.04
#2010-02-01| 430.97
#2010-02-02| 433.94
#2010-02-03| 434.87
#2010-02-04| 425.16
#2010-02-05| 412.59
#2010-02-08| 412.34
#2010-02-09| 410.85
#2010-02-10| 411.62
#2010-02-11| 413.47
#2010-02-12| 415.38
#2010-02-15| .
#2010-02-16| 417.54
#2010-02-17| 426.45
#2010-02-18| 420.90
#2010-02-19| 418.24
#2010-02-22| 420.66
#2010-02-23| 418.12
#2010-02-24| 418.14
#2010-02-25| 412.59
#2010-02-26| 417.24
#2010-03-01| 420.90
#2010-03-02| 423.88
#2010-03-03| 430.30
#2010-03-04| 428.37
#2010-03-05| 437.74
#2010-03-08| 437.12
#2010-03-09| 433.99
#2010-03-10| 436.40
#2010-03-11| 438.66
#2010-03-12| 449.76
#2010-03-15| 442.31
#2010-03-16| 447.62
#2010-03-17| 451.59
#2010-03-18| 450.04
#2010-03-19| 442.01
#2010-03-22| 441.69
#2010-03-23| 444.85
#2010-03-24| 442.65
#2010-03-25| 452.15
#2010-03-26| 455.13
#2010-03-29| 457.77
#2010-03-30| 460.24
#2010-03-31| 467.79
#2010-04-01| 477.18
#2010-04-02| .
#2010-04-05| 477.52
#2010-04-06| 479.24
#2010-04-07| 475.12
#2010-04-08| 470.64
#2010-04-09| 476.95
#2010-04-12| 478.58
#2010-04-13| 477.91
#2010-04-14| 488.35
#2010-04-15| 492.35
#2010-04-16| 487.34
#2010-04-19| 483.62
#2010-04-20| 492.47
#2010-04-21| 494.62
#2010-04-22| 494.05
#2010-04-23| 502.04
#2010-04-26| 500.69
#2010-04-27| 488.26
#2010-04-28| 470.53
#2010-04-29| 485.73
#2010-04-30| 486.87
#2010-05-03| 484.34
#2010-05-04| 470.17
#2010-05-05| 460.60
#2010-05-06| 454.51
#2010-05-07| 425.07
#2010-05-10| 454.46
#2010-05-11| 448.37
#2010-05-12| 461.89
#2010-05-13| 456.17
#2010-05-14| 439.82
#2010-05-17| 434.57
#2010-05-18| 438.80
#2010-05-19| 422.63
#2010-05-20| 409.46
#2010-05-21| 412.09
#2010-05-24| 413.67
#2010-05-25| 396.48
#2010-05-26| 411.23
#2010-05-27| 422.94
#2010-05-28| 424.72
#2010-05-31| .
#2010-06-01| 427.93
#2010-06-02| 422.96
#2010-06-03| 433.79
#2010-06-04| 425.70
#2010-06-07| 418.63
#2010-06-08| 409.38
#2010-06-09| 425.87
#2010-06-10| 436.08
#2010-06-11| 433.89
#2010-06-14| 446.94
#2010-06-15| 465.04
#2010-06-16| 464.27
#2010-06-17| 462.93
#2010-06-18| 464.65
#2010-06-21| 467.65
#2010-06-22| 462.49
#2010-06-23| 463.05
#2010-06-24| 458.32
#2010-06-25| 454.75
#2010-06-28| 458.61
#2010-06-29| 444.38
#2010-06-30| 442.51
#2010-07-01| 436.91
#2010-07-02| 443.23
#2010-07-05| .
#2010-07-06| 448.52
#2010-07-07| 449.09
#2010-07-08| 456.40
#2010-07-09| 456.02
#2010-07-12| 456.05
#2010-07-13| 467.10
#2010-07-14| 470.29
#2010-07-15| 469.45
#2010-07-16| 463.41
#2010-07-19| 456.91
#2010-07-20| 456.39
#2010-07-21| 464.75
#2010-07-22| 475.69
#2010-07-23| 486.51
#2010-07-26| 496.29
#2010-07-27| 497.34
#2010-07-28| 496.53
#2010-07-29| 503.60
#2010-07-30| 498.21
#2010-08-02| 514.43
#2010-08-03| 512.30
#2010-08-04| 512.01
#2010-08-05| 513.34
#2010-08-06| 512.94
#2010-08-09| 516.97
#2010-08-10| 503.93
#2010-08-11| 492.90
#2010-08-12| 488.30
#2010-08-13| 489.05
#2010-08-16| 489.63
#2010-08-17| 492.92
#2010-08-18| 493.05
#2010-08-19| 491.85
#2010-08-20| 484.93
#2010-08-23| 484.84
#2010-08-24| 478.44
#2010-08-25| 472.14
#2010-08-26| 479.68
#2010-08-27| 481.55
#2010-08-30| 481.60
#2010-08-31| 479.97
#2010-09-01| 497.06
#2010-09-02| 496.52
#2010-09-03| 500.46
#2010-09-06| .
#2010-09-07| 489.78
#2010-09-08| 499.39
#2010-09-09| 503.61
#2010-09-10| 501.49
#2010-09-13| 505.03
#2010-09-14| 505.97
#2010-09-15| 512.42
#2010-09-16| 513.70
#2010-09-17| 512.23
#2010-09-20| 519.45
#2010-09-21| 515.59
#2010-09-22| 510.60
#2010-09-23| 512.05
#2010-09-24| 520.73
#2010-09-27| 520.26
#2010-09-28| 519.55
#2010-09-29| 517.40
#2010-09-30| 515.50
#2010-10-01| 515.75
#2010-10-04| 511.75
#2010-10-05| 520.66
#2010-10-06| 527.40
#2010-10-07| 525.27
#2010-10-08| 525.21
#2010-10-11| 527.13
#2010-10-12| 523.21
#2010-10-13| 529.81
#2010-10-14| 532.28
#2010-10-15| 535.43
#2010-10-18| 532.15
#2010-10-19| 525.17
#2010-10-20| 527.45
#2010-10-21| 531.23
#2010-10-22| 525.93
#2010-10-25| 528.38
#2010-10-26| 531.08
#2010-10-27| 523.08
#2010-10-28| 529.20
#2010-10-29| 532.64
#2010-11-01| 538.37
#2010-11-02| 539.90
#2010-11-03| 542.87
#2010-11-04| 554.14
#2010-11-05| 551.11
#2010-11-08| 550.17
#2010-11-09| 550.70
#2010-11-10| 543.63
#2010-11-11| 543.38
#2010-11-12| 543.62
#2010-11-15| 542.01
#2010-11-16| 526.18
#2010-11-17| 530.14
#2010-11-18| 534.18
#2010-11-19| 533.37
#2010-11-22| 532.28
#2010-11-23| 522.79
#2010-11-24| 523.41
#2010-11-25| .
#2010-11-26| 517.64
#2010-11-29| 505.91
#2010-11-30| 504.85
#2010-12-01| 515.67
#2010-12-02| 526.70
#2010-12-03| 533.77
#2010-12-06| 527.06
#2010-12-07| 538.56
#2010-12-08| 537.79
#2010-12-09| 541.52
#2010-12-10| 542.16
#2010-12-13| 547.24
#2010-12-14| 540.74
#2010-12-15| 536.47
#2010-12-16| 537.37
#2010-12-17| 534.74
#2010-12-20| 537.28
#2010-12-21| 538.77
#2010-12-22| 538.81
#2010-12-23| 540.20
#2010-12-24| .
#2010-12-27| 540.99
#2010-12-28| 540.73
#2010-12-29| 540.20
#2010-12-30| 537.87
#2010-12-31| 544.61
#2011-01-03| 537.99
#2011-01-04| 549.38
#2011-01-05| 539.27
#2011-01-06| 543.43
#2011-01-07| 544.00
#2011-01-10| 539.75
#2011-01-11| 544.06
#2011-01-12| 545.45
#2011-01-13| 555.32
#2011-01-14| 557.72
#2011-01-17| .
#2011-01-18| 571.21
#2011-01-19| 573.25
#2011-01-20| 563.15
#2011-01-21| 571.32
#2011-01-24| 574.95
#2011-01-25| 564.98
#2011-01-26| 574.17
#2011-01-27| 574.19
#2011-01-28| 567.02
#2011-01-31| 566.23
#2011-02-01| 576.47
#2011-02-02| 579.40
#2011-02-03| 577.01
#2011-02-04| 579.02
#2011-02-07| 589.19
#2011-02-08| 592.01
#2011-02-09| 593.03
#2011-02-10| 593.95
#2011-02-11| 593.97
#2011-02-14| 592.68
#2011-02-15| 594.84
#2011-02-16| 592.05
#2011-02-17| 593.70
#2011-02-18| 598.18
#2011-02-21| .
#2011-02-22| 589.08
#2011-02-23| 584.94
#2011-02-24| 575.20
#2011-02-25| 588.79
#2011-02-28| 600.42
#2011-03-01| 593.11
#2011-03-02| 599.40
#2011-03-03| 602.23
#2011-03-04| 603.29
#2011-03-07| 605.10
#2011-03-08| 596.24
#2011-03-09| 599.38
#2011-03-10| 581.91
#2011-03-11| 577.56
#2011-03-14| 579.07
#2011-03-15| 566.08
#2011-03-16| 555.58
#2011-03-17| 567.95
#2011-03-18| 573.44
#2011-03-21| 583.92
#2011-03-22| 582.65
#2011-03-23| 571.95
#2011-03-24| 573.20
#2011-03-25| 571.06
#2011-03-28| 570.87
#2011-03-29| 572.53
#2011-03-30| 582.02
#2011-03-31| 575.94
#2011-04-01| 586.76
#2011-04-04| 594.33
#2011-04-05| 595.51
#2011-04-06| 597.51
#2011-04-07| 588.54
#2011-04-08| 591.36
#2011-04-11| 588.93
#2011-04-12| 576.42
#2011-04-13| 579.87
#2011-04-14| 580.29
#2011-04-15| 577.27
#2011-04-18| 571.04
#2011-04-19| 580.13
#2011-04-20| 595.66
#2011-04-21| 596.87
#2011-04-22| .
#2011-04-25| 593.28
#2011-04-26| 595.27
#2011-04-27| 601.32
#2011-04-28| 613.01
#2011-04-29| 614.21
#2011-05-02| 615.11
#2011-05-03| 606.45
#2011-05-04| 604.01
#2011-05-05| 593.72
#2011-05-06| 599.39
#2011-05-09| 591.18
#2011-05-10| 602.60
#2011-05-11| 609.20
#2011-05-12| 601.80
#2011-05-13| 600.49
#2011-05-16| 598.07
#2011-05-17| 592.32
#2011-05-18| 591.12
#2011-05-19| 597.84
#2011-05-20| 598.83
#2011-05-23| 585.81
#2011-05-24| 587.91
#2011-05-25| 589.06
#2011-05-26| 588.34
#2011-05-27| 594.96
#2011-05-30| .
#2011-05-31| 599.51
#2011-06-01| 592.40
#2011-06-02| 588.59
#2011-06-03| 592.54
#2011-06-06| 593.72
#2011-06-07| 595.05
#2011-06-08| 588.84
#2011-06-09| 593.94
#2011-06-10| 584.84
#2011-06-13| 589.57
#2011-06-14| 597.47
#2011-06-15| 588.51
#2011-06-16| 577.91
#2011-06-17| 581.42
#2011-06-20| 581.72
#2011-06-21| 582.89
#2011-06-22| 582.55
#2011-06-23| 569.50
#2011-06-24| 573.70
#2011-06-27| 576.63
#2011-06-28| 581.11
#2011-06-29| 593.43
#2011-06-30| 601.18
#2011-07-01| 603.28
#2011-07-04| .
#2011-07-05| 611.01
#2011-07-06| 596.29
#2011-07-07| 598.12
#2011-07-08| 584.63
#2011-07-11| 565.40
#2011-07-12| 559.55
#2011-07-13| 570.30
#2011-07-14| 561.06
#2011-07-15| 559.32
#2011-07-18| 546.60
#2011-07-19| 560.07
#2011-07-20| 568.26
#2011-07-21| 575.96
#2011-07-22| 580.80
#2011-07-25| 576.49
#2011-07-26| 578.26
#2011-07-27| 568.21
#2011-07-28| 567.39
#2011-07-29| 571.88
#2011-08-01| 558.96
#2011-08-02| 553.73
#2011-08-03| 544.97
#2011-08-04| 523.44
#2011-08-05| 520.79
#2011-08-08| 499.87
#2011-08-09| 506.34
#2011-08-10| 490.11
#2011-08-11| 499.47
#2011-08-12| 517.76
#2011-08-15| 525.57
#2011-08-16| 521.12
#2011-08-17| 520.73
#2011-08-18| 494.95
#2011-08-19| 497.54
#2011-08-22| 496.29
#2011-08-23| 499.02
#2011-08-24| 509.61
#2011-08-25| 497.60
#2011-08-26| 498.27
#2011-08-29| 503.72
#2011-08-30| 513.31
#2011-08-31| 525.32
#2011-09-01| 525.26
#2011-09-02| 512.09
#2011-09-05| .
#2011-09-06| 487.27
#2011-09-07| 502.54
#2011-09-08| 506.81
#2011-09-09| 491.68
#2011-09-12| 479.58
#2011-09-13| 484.37
#2011-09-14| 492.34
#2011-09-15| 504.58
#2011-09-16| 509.25
#2011-09-19| 496.88
#2011-09-20| 508.86
#2011-09-21| 502.48
#2011-09-22| 476.68
#2011-09-23| 483.68
#2011-09-26| 493.49
#2011-09-27| 514.70
#2011-09-28| 505.09
#2011-09-29| 505.12
#2011-09-30| 490.89
#2011-10-03| 485.63
#2011-10-04| 472.18
#2011-10-05| 482.92
#2011-10-06| 495.47
#2011-10-07| 506.99
#2011-10-10| 512.37
#2011-10-11| 511.04
#2011-10-12| 525.99
#2011-10-13| 519.07
#2011-10-14| 527.92
#2011-10-17| 516.72
#2011-10-18| 514.05
#2011-10-19| 526.38
#2011-10-20| 514.66
#2011-10-21| 532.95
#2011-10-24| 543.49
#2011-10-25| 542.07
#2011-10-26| 541.65
#2011-10-27| 558.01
#2011-10-28| 563.16
#2011-10-31| 541.38
#2011-11-01| 525.64
#2011-11-02| 538.96
#2011-11-03| 548.60
#2011-11-04| 550.75
#2011-11-07| 552.03
#2011-11-08| 551.35
#2011-11-09| 537.99
#2011-11-10| 535.02
#2011-11-11| 552.68
#2011-11-14| 540.56
#2011-11-15| 537.41
#2011-11-16| 533.51
#2011-11-17| 526.24
#2011-11-18| 523.86
#2011-11-21| 507.81
#2011-11-22| 505.98
#2011-11-23| 495.72
#2011-11-24| .
#2011-11-25| 498.09
#2011-11-28| 514.87
#2011-11-29| 522.98
#2011-11-30| 541.10
#2011-12-01| 535.26
#2011-12-02| 537.31
#2011-12-05| 538.81
#2011-12-06| 532.34
#2011-12-07| 530.99
#2011-12-08| 524.87
#2011-12-09| 529.25
#2011-12-12| 518.77
#2011-12-13| 522.40
#2011-12-14| 507.50
#2011-12-15| 512.15
#2011-12-16| 512.98
#2011-12-19| 509.46
#2011-12-20| 527.77
#2011-12-21| 524.48
#2011-12-22| 526.68
#2011-12-23| 533.28
#2011-12-26| .
#2011-12-27| 534.24
#2011-12-28| 527.89
#2011-12-29| 530.16
#2011-12-30| 537.47
#2012-01-02| .
#2012-01-03| 548.95
#2012-01-04| 544.38
#2012-01-05| 531.27
#2012-01-06| 534.71
#2012-01-09| 536.42
#2012-01-10| 547.54
#2012-01-11| 541.68
#2012-01-12| 541.23
#2012-01-13| 539.50
#2012-01-16| .
#2012-01-17| 548.09
#2012-01-18| 551.61
#2012-01-19| 550.03
#2012-01-20| 554.14
#2012-01-23| 561.95
#2012-01-24| 553.39
#2012-01-25| 552.15
#2012-01-26| 560.08
#2012-01-27| 556.83
#2012-01-30| 547.35
#2012-01-31| 558.83
#2012-02-01| 567.72
#2012-02-02| 568.01
#2012-02-03| 576.73
#2012-02-06| 573.97
#2012-02-07| 580.58
#2012-02-08| 573.43
#2012-02-09| 577.77
#2012-02-10| 571.94
#2012-02-13| 579.38
#2012-02-14| 576.70
#2012-02-15| 578.28
#2012-02-16| 584.49
#2012-02-17| 589.09
#2012-02-20| .
#2012-02-21| 586.70
#2012-02-22| 580.77
#2012-02-23| 586.03
#2012-02-24| 595.79
#2012-02-27| 586.73
#2012-02-28| 590.08
#2012-02-29| 594.08
#2012-03-01| 601.06
#2012-03-02| 596.18
#2012-03-05| 590.68
#2012-03-06| 577.48
#2012-03-07| 582.57
#2012-03-08| 595.80
#2012-03-09| 591.42
#2012-03-12| 590.14
#2012-03-13| 599.97
#2012-03-14| 597.09
#2012-03-15| 594.45
#2012-03-16| 608.17
#2012-03-19| 609.81
#2012-03-20| 600.04
#2012-03-21| 603.20
#2012-03-22| 602.65
#2012-03-23| 608.54
#2012-03-26| 619.72
#2012-03-27| 616.88
#2012-03-28| 607.55
#2012-03-29| 599.51
#2012-03-30| 606.75
#2012-04-02| 622.25
#2012-04-03| 611.02
#2012-04-04| 589.52
#2012-04-05| 588.02
#2012-04-06| .
#2012-04-09| 589.10
#2012-04-10| 580.58
#2012-04-11| 586.66
#2012-04-12| 600.11
#2012-04-13| 585.72
#2012-04-16| 585.81
#2012-04-17| 597.56
#2012-04-18| 600.04
#2012-04-19| 599.57
#2012-04-20| 600.74
#2012-04-23| 589.30
#2012-04-24| 596.13
#2012-04-25| 601.71
#2012-04-26| 602.18
#2012-04-27| 609.71
#2012-04-30| 606.07
#2012-05-01| 611.59
#2012-05-02| 612.03
#2012-05-03| 616.94
#2012-05-04| 601.77
#2012-05-07| 602.63
#2012-05-08| 595.80
#2012-05-09| 593.28
#2012-05-10| 598.29
#2012-05-11| 599.54
#2012-05-14| 591.15
#2012-05-15| 587.00
#2012-05-16| 581.58
#2012-05-17| 572.79
#2012-05-18| 564.06
#2012-05-21| 566.30
#2012-05-22| 571.52
#2012-05-23| 556.08
#2012-05-24| 562.79
#2012-05-25| 558.67
#2012-05-28| .
#2012-05-29| 567.98
#2012-05-30| 555.11
#2012-05-31| 542.74
#2012-06-01| 527.35
#2012-06-04| 528.94
#2012-06-05| 528.56
#2012-06-06| 543.00
#2012-06-07| 555.12
#2012-06-08| 551.77
#2012-06-11| 554.19
#2012-06-12| 554.98
#2012-06-13| 553.54
#2012-06-14| 549.67
#2012-06-15| 554.21
#2012-06-18| 557.61
#2012-06-19| 567.82
#2012-06-20| 576.39
#2012-06-21| 572.14
#2012-06-22| 560.74
#2012-06-25| 553.71
#2012-06-26| 556.84
#2012-06-27| 566.12
#2012-06-28| 566.40
#2012-06-29| 586.47
#2012-07-02| 592.30
#2012-07-03| 594.43
#2012-07-04| .
#2012-07-05| 585.11
#2012-07-06| 582.62
#2012-07-09| 579.70
#2012-07-10| 582.57
#2012-07-11| 578.41
#2012-07-12| 581.71
#2012-07-13| 598.61
#2012-07-16| 598.62
#2012-07-17| 596.73
#2012-07-18| 602.17
#2012-07-19| 610.69
#2012-07-20| 605.97
#2012-07-23| 586.93
#2012-07-24| 583.68
#2012-07-25| 586.53
#2012-07-26| 611.80
#2012-07-27| 612.97
#2012-07-30| 605.81
#2012-07-31| 598.91
#2012-08-01| 608.74
#2012-08-02| 599.63
#2012-08-03| 618.85
#2012-08-06| 621.60
#2012-08-07| 626.81
#2012-08-08| 628.76
#2012-08-09| 630.42
#2012-08-10| 633.61
#2012-08-13| 631.48
#2012-08-14| 633.76
#2012-08-15| 636.59
#2012-08-16| 640.93
#2012-08-17| 643.24
#2012-08-20| 641.58
#2012-08-21| 648.83
#2012-08-22| 639.14
#2012-08-23| 643.05
#2012-08-24| 640.88
#2012-08-27| 640.25
#2012-08-28| 638.97
#2012-08-29| 639.69
#2012-08-30| 636.12
#2012-08-31| 637.65
#2012-09-03| .
#2012-09-04| 633.98
#2012-09-05| 641.02
#2012-09-06| 649.59
#2012-09-07| 654.94
#2012-09-10| 656.35
#2012-09-11| 650.87
#2012-09-12| 650.84
#2012-09-13| 655.01
#2012-09-14| 662.01
#2012-09-17| 659.33
#2012-09-18| 655.98
#2012-09-19| 660.60
#2012-09-20| 662.55
#2012-09-21| 668.93
#2012-09-24| 664.08
#2012-09-25| 673.41
#2012-09-26| 659.82
#2012-09-27| 661.21
#2012-09-28| 654.88
#2012-10-01| 661.94
#2012-10-02| 666.61
#2012-10-03| 664.66
#2012-10-04| 672.79
#2012-10-05| 680.02
#2012-10-08| 668.04
#2012-10-09| 665.49
#2012-10-10| 661.83
#2012-10-11| 667.95
#2012-10-12| 663.77
#2012-10-15| 663.78
#2012-10-16| 671.37
#2012-10-17| 668.45
#2012-10-18| 662.00
#2012-10-19| 653.19
#2012-10-22| 650.39
#2012-10-23| 638.51
#2012-10-24| 642.25
#2012-10-25| 645.38
#2012-10-26| 646.14
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 650.48
#2012-11-01| 668.08
#2012-11-02| 663.55
#2012-11-05| 655.80
#2012-11-06| 660.68
#2012-11-07| 654.75
#2012-11-08| 649.71
#2012-11-09| 647.05
#2012-11-12| 645.66
#2012-11-13| 653.40
#2012-11-14| 648.86
#2012-11-15| 642.34
#2012-11-16| 636.58
#2012-11-19| 648.33
#2012-11-20| 649.24
#2012-11-21| 651.25
#2012-11-22| .
#2012-11-23| 670.28
#2012-11-26| 670.02
#2012-11-27| 669.12
#2012-11-28| 671.99
#2012-11-29| 678.07
#2012-11-30| 674.29
#2012-12-03| 684.29
#2012-12-04| 686.16
#2012-12-05| 690.53
#2012-12-06| 687.44
#2012-12-07| 680.89
#2012-12-10| 681.84
#2012-12-11| 685.93
#2012-12-12| 686.14
#2012-12-13| 684.58
#2012-12-14| 684.20
#2012-12-17| 685.10
#2012-12-18| 695.05
#2012-12-19| 699.32
#2012-12-20| 703.91
#2012-12-21| 697.18
#2012-12-24| 698.98
#2012-12-25| 698.98
#2012-12-26| 699.07
#2012-12-27| 697.54
#2012-12-28| 693.70
#2012-12-31| 697.20
#2013-01-01| 697.20
#2013-01-02| 714.25
#2013-01-03| 710.15
#2013-01-04| 710.01
#2013-01-07| 708.17
#2013-01-08| 703.84
#2013-01-09| 697.94
#2013-01-10| 704.13
#2013-01-11| 714.11
#2013-01-14| 710.11
#2013-01-15| 722.13
#2013-01-16| 716.69
#2013-01-17| 722.97
#2013-01-18| 726.51
#2013-01-21| 719.35
#2013-01-22| 717.88
#2013-01-23| 712.13
#2013-01-24| 716.50
#2013-01-25| 721.63
#2013-01-28| 714.43
#2013-01-29| 716.49
#2013-01-30| 723.92
#2013-01-31| 728.46
#2013-02-01| 738.11
#2013-02-04| 728.11
#2013-02-05| 724.35
#2013-02-06| 729.48
#2013-02-07| 728.55
#2013-02-08| 740.94
#2013-02-11| 732.26
#2013-02-12| 732.14
#2013-02-13| 730.08
#2013-02-14| 724.63
#2013-02-15| 730.07
#2013-02-18| 728.75
#2013-02-19| 738.20
#2013-02-20| 732.72
#2013-02-21| 722.68
#2013-02-22| 725.75
#2013-02-25| 711.56
#2013-02-26| 707.84
#2013-02-27| 711.04
#2013-02-28| 724.28
#2013-03-01| 720.69
#2013-03-04| 723.29
#2013-03-05| 735.49
#2013-03-06| 736.56
#2013-03-07| 733.83
#2013-03-08| 727.79
#2013-03-11| 727.97
#2013-03-12| 729.94
#2013-03-13| 732.93
#2013-03-14| 744.60
#2013-03-15| 748.68
#2013-03-18| 748.66
#2013-03-19| 748.47
#2013-03-20| 744.34
#2013-03-21| 743.32
#2013-03-22| 747.36
#2013-03-25| 745.99
#2013-03-26| 744.45
#2013-03-27| 739.57
#2013-03-28| 748.31
#2013-03-29| 748.31
#2013-04-01| 750.67
#2013-04-02| 753.17
#2013-04-03| 750.54
#2013-04-04| 740.63
#2013-04-05| 733.22
#2013-04-08| 736.13
#2013-04-09| 733.52
#2013-04-10| 743.94
#2013-04-11| 757.97
#2013-04-12| 752.45
#2013-04-15| 737.26
#2013-04-16| 734.83
#2013-04-17| 726.75
#2013-04-18| 726.50
#2013-04-19| 729.66
#2013-04-22| 727.01
#2013-04-23| 745.39
#2013-04-24| 745.12
#2013-04-25| 757.70
#2013-04-26| 757.92
#2013-04-29| 755.28
#2013-04-30| 759.14
#2013-05-01| 762.63
#2013-05-02| 763.22
#2013-05-03| 769.28
#2013-05-06| 767.43
#2013-05-07| 765.71
#2013-05-08| 779.43
#2013-05-09| 770.99
#2013-05-10| 772.34
#2013-05-13| 771.23
#2013-05-14| 774.58
#2013-05-15| 776.79
#2013-05-16| 778.47
#2013-05-17| 772.74
#2013-05-20| 781.93
#2013-05-21| 784.83
#2013-05-22| 779.32
#2013-05-23| 768.68
#2013-05-24| 766.15
#2013-05-27| 764.25
#2013-05-28| 779.75
#2013-05-29| 765.66
#2013-05-30| 777.42
#2013-05-31| 762.56
#2013-06-03| 760.73
#2013-06-04| 764.99
#2013-06-05| 759.68
#2013-06-06| 763.16
#2013-06-07| 772.10
#2013-06-10| 778.33
#2013-06-11| 777.05
#2013-06-12| 783.54
#2013-06-13| 785.67
#2013-06-14| 784.51
#2013-06-17| 790.84
#2013-06-18| 789.95
#2013-06-19| 793.52
#2013-06-20| 765.87
#2013-06-21| 756.68
#2013-06-24| 741.28
#2013-06-25| 750.39
#2013-06-26| 753.43
#2013-06-27| 763.90
#2013-06-28| 763.27
#2013-07-01| 778.06
#2013-07-02| 780.54
#2013-07-03| 783.18
#2013-07-04| 788.54
#2013-07-05| 776.87
#2013-07-08| 789.63
#2013-07-09| 782.03
#2013-07-10| 792.88
#2013-07-11| 803.45
#2013-07-12| 814.55
#2013-07-15| 818.67
#2013-07-16| 808.42
#2013-07-17| 809.63
#2013-07-18| 826.65
#2013-07-19| 828.38
#2013-07-22| 826.84
#2013-07-23| 817.19
#2013-07-24| 823.54
#2013-07-25| 827.01
#2013-07-26| 833.43
#2013-07-29| 834.00
#2013-07-30| 838.49
#2013-07-31| 842.27
#2013-08-01| 848.91
#2013-08-02| 851.15
#2013-08-05| 853.16
#2013-08-06| 855.05
#2013-08-07| 853.58
#2013-08-08| 860.96
#2013-08-09| 862.91
#2013-08-12| 854.79
#2013-08-13| 854.35
#2013-08-14| 859.88
#2013-08-15| 843.43
#2013-08-16| 847.47
#2013-08-19| 852.66
#2013-08-20| 852.36
#2013-08-21| 856.99
#2013-08-22| 855.91
#2013-08-23| 864.93
#2013-08-26| 864.10
#2013-08-27| 852.76
#2013-08-28| 843.99
#2013-08-29| 853.81
#2013-08-30| 841.34
#2013-09-02| 865.31
#2013-09-03| 859.09
#2013-09-04| 869.33
#2013-09-05| 871.94
#2013-09-06| 875.58
#2013-09-09| 882.63
#2013-09-10| 894.00
#2013-09-11| 898.82
#2013-09-12| 898.31
#2013-09-13| 906.33
#2013-09-16| 911.00
#2013-09-17| 908.02
#2013-09-18| 908.10
#2013-09-19| 914.98
#2013-09-20| 917.60
#2013-09-23| 911.45
#2013-09-24| 916.53
#2013-09-25| 913.28
#2013-09-26| 908.84
#2013-09-27| 914.05
#2013-09-30| 912.99
#2013-10-01| 915.82
#2013-10-02| 906.49
#2013-10-03| 904.42
#2013-10-04| 903.84
#2013-10-07| 906.85
#2013-10-08| 904.28
#2013-10-09| 885.11
#2013-10-10| 901.66
#2013-10-11| 904.87
#2013-10-14| 913.56
#2013-10-15| 922.71
#2013-10-16| 925.65
#2013-10-17| 950.30
#2013-10-18| 957.48
#2013-10-21| 966.33
#2013-10-22| 965.82
#2013-10-23| 965.85
#2013-10-24| 969.84
#2013-10-25| 971.04
#2013-10-28| 968.48
#2013-10-29| 962.50
#2013-10-30| 960.52
#2013-10-31| 958.75
#2013-11-01| 949.23
#2013-11-04| 958.03
#2013-11-05| 960.67
#2013-11-06| 971.97
#2013-11-07| 967.03
#2013-11-08| 964.27
#2013-11-11| 945.69
#2013-11-12| 943.52
#2013-11-13| 927.19
#2013-11-14| 950.08
#2013-11-15| 956.97
#2013-11-18| 956.36
#2013-11-19| 948.62
#2013-11-20| 953.27
#2013-11-21| 955.47
#2013-11-22| 964.21
#2013-11-25| 963.84
#2013-11-26| 961.09
#2013-11-27| 973.24
#2013-11-28| 976.16
#2013-11-29| 977.82
#2013-12-02| 970.49
#2013-12-03| 959.52
#2013-12-04| 947.52
#2013-12-05| 942.11
#2013-12-06| 948.62
#2013-12-09| 951.43
#2013-12-10| 951.71
#2013-12-11| 948.08
#2013-12-12| 931.11
#2013-12-13| 937.67
#2013-12-16| 944.34
#2013-12-17| 936.38
#2013-12-18| 939.83
#2013-12-19| 956.77
#2013-12-20| 961.71
#2013-12-23| 975.27
#2013-12-24| 985.79
#2013-12-25| 985.79
#2013-12-26| 988.83
#2013-12-27|1001.81
#2013-12-30| 998.98
#2013-12-31|1007.57
#2014-01-01|1007.57
#2014-01-02| 999.66
#2014-01-03| 997.21
#2014-01-06| 993.16
#2014-01-07| 993.08
#2014-01-08| 989.56
#2014-01-09| 985.98
#2014-01-10|1000.00
#2014-01-13| 995.22
#2014-01-14|1011.01
#2014-01-15|1010.18
#2014-01-16| 996.06
#2014-01-17| 993.80
#2014-01-20|1000.71
#2014-01-21|1004.37
#2014-01-22|1005.86
#2014-01-23| 983.29
#2014-01-24| 960.74
#2014-01-27| 951.47
#2014-01-28| 962.17
#2014-01-29| 953.70
#2014-01-30| 955.05
#2014-01-31| 946.91
#2014-02-03| 938.74
#2014-02-04| 932.71
#2014-02-05| 938.71
#2014-02-06| 953.15
#2014-02-07| 959.75
#2014-02-10| 962.29
#2014-02-11| 985.27
#2014-02-12| 995.67
#2014-02-13| 996.48
#2014-02-14| 999.01
#2014-02-17|1004.30
#2014-02-18|1008.39
#2014-02-19|1008.64
#2014-02-20|1002.66
#2014-02-21|1001.58
#2014-02-24|1000.02
#2014-02-25|1002.98
#2014-02-26| 989.59
#2014-02-27| 980.82
#2014-02-28| 986.37
#2014-03-03| 961.46
#2014-03-04| 977.90
#2014-03-05| 974.36
#2014-03-06| 971.24
#2014-03-07| 973.62
#2014-03-10| 948.13
#2014-03-11| 949.96
#2014-03-12| 951.26
#2014-03-13| 943.16
#2014-03-14| 938.83
#2014-03-17| 951.68
#2014-03-18| 954.85
#2014-03-19| 957.74
#2014-03-20| 942.60
#2014-03-21| 943.96
#2014-03-24| 931.94
#2014-03-25| 936.96
#2014-03-26| 945.74
#2014-03-27| 943.86
#2014-03-28| 940.71
#2014-03-31| 954.30
#2014-04-01| 955.77
#2014-04-02| 957.61
#2014-04-03| 950.64
#2014-04-04| 956.83
#2014-04-07| 945.69
#2014-04-08| 937.75
#2014-04-09| 948.11
#2014-04-10| 947.74
#2014-04-11| 929.06
#2014-04-14| 923.76
#2014-04-15| 916.45
#2014-04-16| 936.18
#2014-04-17| 949.11
#2014-04-18| 947.89
#2014-04-21| 948.80
#2014-04-22| 957.31
#2014-04-23| 948.09
#2014-04-24| 950.31
#2014-04-25| 951.39
#2014-04-28| 942.17
#2014-04-29| 947.93
#2014-04-30| 963.02
#2014-05-01| 974.84
#2014-05-02| 968.89
#2014-05-05| 968.60
#2014-05-06| 970.97
#2014-05-07| 971.16
#2014-05-08| 977.47
#2014-05-09| 973.27
#2014-05-12| 970.71
#2014-05-13| 971.47
#2014-05-14| 954.47
#2014-05-15| 937.94
#2014-05-16| 941.84
#2014-05-19| 950.01
#2014-05-20| 960.20
#2014-05-21| 967.90
#2014-05-22| 975.36
#2014-05-23| 976.42
#2014-05-26| 976.68
#2014-05-27| 983.37
#2014-05-28| 980.74
#2014-05-29| 986.33
#2014-05-30| 987.54
#2014-06-02| 989.67
#2014-06-03| 979.48
#2014-06-04| 979.23
#2014-06-05| 978.06
#2014-06-06| 985.82
#2014-06-09| 991.16
#2014-06-10| 987.43
#2014-06-11| 984.10
#2014-06-12| 993.37
#2014-06-13| 987.40
#2014-06-16| 983.35
#2014-06-17| 981.38
#2014-06-18| 975.98
#2014-06-19| 985.11
#2014-06-20| 988.75
#2014-06-23| 979.83
#2014-06-24| 976.75
#2014-06-25| 968.67
#2014-06-26| 983.25
#2014-06-27| 984.00
#2014-06-30| 997.81
#2014-07-01|1002.58
#2014-07-02| 998.47
#2014-07-03|1009.15
#2014-07-04|1011.21
#2014-07-07|1005.01
#2014-07-08| 983.80
#2014-07-09| 976.13
#2014-07-10| 962.98
#2014-07-11| 965.78
#2014-07-14| 975.39
#2014-07-15| 974.45
#2014-07-16| 987.80
#2014-07-17| 989.98
#2014-07-18| 998.32
#2014-07-21| 992.51
#2014-07-22| 998.97
#2014-07-23|1000.88
#2014-07-24|1006.55
#2014-07-25| 995.17
#2014-07-28|1000.47
#2014-07-29| 994.71
#2014-07-30| 986.04
#2014-07-31| 982.70
#2014-08-01| 974.35
#2014-08-04| 966.19
#2014-08-05| 972.20
#2014-08-06| 965.41
#2014-08-07| 964.71
#2014-08-08| 962.30
#2014-08-11| 978.79
#2014-08-12| 976.59
#2014-08-13| 976.28
#2014-08-14| 980.17
#2014-08-15| 978.24
#2014-08-18| 989.13
#2014-08-19| 992.33
#2014-08-20| 991.31
#2014-08-21| 987.86
#2014-08-22| 985.76
#2014-08-25| 986.47
#2014-08-26| 992.51
#2014-08-27| 998.71
#2014-08-28|1000.58
#2014-08-29| 997.50
#2014-09-01|1006.47
#2014-09-02|1001.91
#2014-09-03|1001.36
#2014-09-04|1002.29
#2014-09-05| 993.65
#2014-09-08| 980.95
#2014-09-09| 979.26
#2014-09-10| 976.26
#2014-09-11| 978.93
#2014-09-12| 984.82
#2014-09-15| 985.63
#2014-09-16| 988.19
#2014-09-17| 989.01
#2014-09-18|1001.51
#2014-09-19|1006.88
#2014-09-22| 998.64
#2014-09-23| 987.01
#2014-09-24| 985.06
#2014-09-25| 979.15
#2014-09-26| 973.74
#2014-09-29| 980.82
#2014-09-30| 972.40
#2014-10-01| 960.19
#2014-10-02| 936.12
#2014-10-03| 943.96
#2014-10-06| 950.62
#2014-10-07| 938.52
#2014-10-08| 936.10
#2014-10-09| 933.55
#2014-10-10| 916.30
#2014-10-13| 913.68
#2014-10-14| 908.56
#2014-10-15| 888.53
#2014-10-16| 903.58
#2014-10-17| 913.31
#2014-10-20| 910.69
#2014-10-21| 934.08
#2014-10-22| 935.80
#2014-10-23| 932.24
#2014-10-24| 927.34
#2014-10-27| 934.49
#2014-10-28| 941.84
#2014-10-29| 948.69
#2014-10-30| 944.56
#2014-10-31| 951.87
#2014-11-03| 956.61
#2014-11-04| 955.93
#2014-11-05| 959.55
#2014-11-06| 955.82
#2014-11-07| 953.09
#2014-11-10| 963.66
#2014-11-11| 960.84
#2014-11-12| 951.64
#2014-11-13| 957.14
#2014-11-14| 956.89
#2014-11-17| 963.05
#2014-11-18| 969.86
#2014-11-19| 970.53
#2014-11-20| 969.02
#2014-11-21| 970.84
#2014-11-24| 976.15
#2014-11-25| 990.70
#2014-11-26| 992.64
#2014-11-27| 997.80
#2014-11-28|1001.38
#2014-12-01|1000.75
#2014-12-02|1003.31
#2014-12-03| 999.95
#2014-12-04| 999.83
#2014-12-05|1002.35
#2014-12-08| 997.30
#2014-12-09| 978.49
#2014-12-10| 983.56
#2014-12-11| 978.05
#2014-12-12| 955.62
#2014-12-15| 935.50
#2014-12-16| 964.58
#2014-12-17| 954.36
#2014-12-18| 971.18
#2014-12-19| 973.10
#2014-12-22| 981.89
#2014-12-23| 982.75
#2014-12-24| 984.60
#2014-12-25| 984.60
#2014-12-26| 985.36
#2014-12-29| 986.34
#2014-12-30| 979.01
#2014-12-31| 985.79
#2015-01-01| 985.79
#2015-01-02| 967.60
#2015-01-05| 942.51
#2015-01-06| 926.50
#2015-01-07| 926.66
#2015-01-08| 947.29
#2015-01-09| 952.53
#2015-01-12| 959.47
#2015-01-13| 975.15
#2015-01-14| 969.85
#2015-01-15| 973.51
#2015-01-16| 973.22
#2015-01-19| 987.79
#2015-01-20| 995.46
#2015-01-21|1004.97
#2015-01-22|1020.29
#2015-01-23|1025.72
#2015-01-26|1026.17
#2015-01-27|1028.09
#2015-01-28|1023.93
#2015-01-29|1019.92
#2015-01-30|1015.09
#2015-02-02|1017.04
#2015-02-03|1032.04
#2015-02-04|1048.73
#2015-02-05|1046.13
#2015-02-06|1046.65
#2015-02-09|1035.60
#2015-02-10|1050.30
#2015-02-11|1045.55
#2015-02-12|1054.27
#2015-02-13|1048.50
#2015-02-16|1049.66
#2015-02-17|1049.14
#2015-02-18|1069.40
#2015-02-19|1079.29
#2015-02-20|1076.71
#2015-02-23|1089.30
#2015-02-24|1090.55
#2015-02-25|1094.07
#2015-02-26|1081.12
#2015-02-27|1087.63
#2015-03-02|1087.38
#2015-03-03|1069.98
#2015-03-04|1082.65
#2015-03-05|1090.82
#2015-03-06|1080.75
#2015-03-09|1085.31
#2015-03-10|1067.25
#2015-03-11|1061.96
#2015-03-12|1066.74
#2015-03-13|1062.72
#2015-03-16|1076.74
#2015-03-17|1071.74
#2015-03-18|1085.90
#2015-03-19|1087.51
#2015-03-20|1101.81
#2015-03-23|1100.03
#2015-03-24|1103.80
#2015-03-25|1094.76
#2015-03-26|1080.20
#2015-03-27|1077.19
#2015-03-30|1084.26
#2015-03-31|1072.54
#2015-04-01|1064.15
#2015-04-02|1077.65
#2015-04-03|1083.72
#2015-04-06|1088.37
#2015-04-07|1096.24
#2015-04-08|1100.94
#2015-04-09|1103.58
#2015-04-10|1111.03
#2015-04-13|1103.40
#2015-04-14|1108.42
#2015-04-15|1101.71
#2015-04-16|1097.26
#2015-04-17|1091.29
#2015-04-20|1092.49
#2015-04-21|1118.33
#2015-04-22|1119.91
#2015-04-23|1117.87
#2015-04-24|1121.11
#2015-04-27|1126.90
#2015-04-28|1118.24
#2015-04-29|1115.32
#2015-04-30|1113.25
#2015-05-01|1107.42
#2015-05-04|1103.01
#2015-05-05|1089.79
#2015-05-06|1089.60
#2015-05-07|1090.14
#2015-05-08|1128.75
#2015-05-11|1139.55
#2015-05-12|1128.67
#2015-05-13|1138.96
#2015-05-14|1151.59
#2015-05-15|1157.68
#2015-05-18|1154.34
#2015-05-19|1158.18
#2015-05-20|1159.25
#2015-05-21|1164.51
#2015-05-22|1148.16
#2015-05-25|1145.30
#2015-05-26|1133.30
#2015-05-27|1144.33
#2015-05-28|1141.36
#2015-05-29|1120.92
#2015-06-01|1119.44
#2015-06-02|1123.29
#2015-06-03|1129.66
#2015-06-04|1116.25
#2015-06-05|1096.48
#2015-06-08|1098.13
#2015-06-09|1094.05
#2015-06-10|1117.44
#2015-06-11|1119.64
#2015-06-12|1120.37
#2015-06-15|1110.18
#2015-06-16|1117.57
#2015-06-17|1119.89
#2015-06-18|1131.52
#2015-06-19|1131.45
#2015-06-22|1148.01
#2015-06-23|1148.73
#2015-06-24|1142.79
#2015-06-25|1146.45
#2015-06-26|1139.78
#2015-06-29|1115.69
#2015-06-30|1101.59
#2015-07-01|1116.50
#2015-07-02|1105.62
#2015-07-03|1100.60
#2015-07-06|1094.65
#2015-07-07|1065.95
#2015-07-08|1065.40
#2015-07-09|1085.47
#2015-07-10|1118.06
#2015-07-13|1134.73
#2015-07-14|1145.12
#2015-07-15|1147.54
#2015-07-16|1158.18
#2015-07-17|1161.96
#2015-07-20|1155.94
#2015-07-21|1148.49
#2015-07-22|1140.09
#2015-07-23|1131.31
#2015-07-24|1120.69
#2015-07-27|1098.28
#2015-07-28|1111.68
#2015-07-29|1138.02
#2015-07-30|1127.83
#2015-07-31|1146.75
#2015-08-03|1145.01
#2015-08-04|1147.74
#2015-08-05|1145.68
#2015-08-06|1123.12
#2015-08-07|1106.16
#2015-08-10|1115.07
#2015-08-11|1102.19
#2015-08-12|1095.31
#2015-08-13|1106.05
#2015-08-14|1108.36
#2015-08-17|1109.24
#2015-08-18|1113.75
#2015-08-19|1099.70
#2015-08-20|1093.20
#2015-08-21|1069.26
#2015-08-24|1034.35
#2015-08-25|1066.45
#2015-08-26|1032.80
#2015-08-27|1043.49
#2015-08-28|1053.62
#2015-08-31|1055.44
#2015-09-01|1021.73
#2015-09-02|1025.34
#2015-09-03|1039.14
#2015-09-04|1020.26
#2015-09-07|1036.96
#2015-09-08|1053.82
#2015-09-09|1069.44
#2015-09-10|1066.22
#2015-09-11|1051.32
#2015-09-14|1044.31
#2015-09-15|1046.28
#2015-09-16|1066.82
#2015-09-17|1063.64
#2015-09-18|1065.44
#2015-09-21|1062.89
#2015-09-22|1029.26
#2015-09-23|1037.17
#2015-09-24|1030.30
#2015-09-25|1048.36
#2015-09-28|1041.21
#2015-09-29|1022.06
#2015-09-30|1050.12
#2015-10-01|1051.20
#2015-10-02|1060.28
#2015-10-05|1082.91
#2015-10-06|1087.60
#2015-10-07|1084.81
#2015-10-08|1092.61
#2015-10-09|1092.99
#2015-10-12|1086.01
#2015-10-13|1074.55
#2015-10-14|1082.35
#2015-10-15|1100.86
#2015-10-16|1107.57
#2015-10-19|1113.96
#2015-10-20|1118.09
#2015-10-21|1091.54
#2015-10-22|1081.44
#2015-10-23|1098.42
#2015-10-26|1088.22
#2015-10-27|1071.62
#2015-10-28|1081.38
#2015-10-29|1082.83
#2015-10-30|1088.50
#2015-11-02|1092.23
#2015-11-03|1092.17
#2015-11-04|1093.77
#2015-11-05|1082.12
#2015-11-06|1069.84
#2015-11-09|1066.54
#2015-11-10|1067.94
#2015-11-11|1086.40
#2015-11-12|1074.30
#2015-11-13|1060.92
#2015-11-16|1063.62
#2015-11-17|1088.54
#2015-11-18|1088.55
#2015-11-19|1100.05
#2015-11-20|1097.37
#2015-11-23|1082.82
#2015-11-24|1063.48
#2015-11-25|1085.18
#2015-11-26|1097.47
#2015-11-27|1095.39
#2015-11-30|1095.73
#2015-12-01|1102.08
#2015-12-02|1098.99
#2015-12-03|1087.40
#2015-12-04|1085.57
#2015-12-07|1091.58
#2015-12-08|1070.89
#2015-12-09|1072.05
#2015-12-10|1068.05
#2015-12-11|1055.91
#2015-12-14|1047.00
#2015-12-15|1066.07
#2015-12-16|1072.42
#2015-12-17|1068.05
#2015-12-18|1054.02
#2015-12-21|1060.53
#2015-12-22|1057.41
#2015-12-23|1080.14
#2015-12-24|1081.44
#2015-12-25|1081.44
#2015-12-28|1078.55
#2015-12-29|1088.08
#2015-12-30|1089.23
#2015-12-31|1076.92
#2016-01-01|1076.92
#2016-01-04|1048.78
#2016-01-05|1054.99
#2016-01-06|1045.04
#2016-01-07|1028.35
#2016-01-08|1023.83
#2016-01-11|1018.59
#2016-01-12|1021.65
#2016-01-13|1024.50
#2016-01-14|1001.69
#2016-01-15| 985.44
#2016-01-18| 971.62
#2016-01-19| 977.05
#2016-01-20| 950.66
#2016-01-21| 965.16
#2016-01-22|1003.31
#2016-01-25| 999.43
#2016-01-26| 999.05
#2016-01-27|1009.56
#2016-01-28|1006.78
#2016-01-29|1024.18
#2016-02-01|1042.52
#2016-02-02|1032.18
#2016-02-03|1031.21
#2016-02-04|1030.57
#2016-02-05| 995.06
#2016-02-08| 937.16
#2016-02-09| 957.37
#2016-02-10| 956.19
#2016-02-11| 942.27
#2016-02-12| 959.16
#2016-02-15| 979.51
#2016-02-16| 979.73
#2016-02-17|1005.60
#2016-02-18|1004.76
#2016-02-19|1001.54
#2016-02-22|1001.82
#2016-02-23| 992.70
#2016-02-24| 969.45
#2016-02-25| 998.28
#2016-02-26| 997.50
#2016-02-29|1006.60
#2016-03-01|1022.53
#2016-03-02|1014.50
#2016-03-03|1012.17
#2016-03-04|1015.45
#2016-03-07|1016.83
#2016-03-08|1013.75
#2016-03-09|1022.19
#2016-03-10|1014.23
#2016-03-11|1038.14
#2016-03-14|1042.04
#2016-03-15|1037.16
#2016-03-16|1038.36
#2016-03-17|1063.73
#2016-03-18|1062.56
#2016-03-21|1054.47
#2016-03-22|1048.80
#2016-03-23|1051.18
#2016-03-24|1041.25
#2016-03-25|1041.25
#2016-03-28|1049.53
#2016-03-29|1061.54
#2016-03-30|1085.57
#2016-03-31|1069.66
#2016-04-01|1052.96
#2016-04-04|1067.45
#2016-04-05|1049.87
#2016-04-06|1053.61
#2016-04-07|1050.00
#2016-04-08|1051.09
#2016-04-11|1059.49
#2016-04-12|1055.72
#2016-04-13|1064.50
#2016-04-14|1054.92
#2016-04-15|1052.65
#2016-04-18|1059.62
#2016-04-19|1080.55
#2016-04-20|1069.70
#2016-04-21|1038.96
#2016-04-22|1031.04
#2016-04-25|1040.89
#2016-04-26|1044.85
#2016-04-27|1043.37
#2016-04-28|1053.39
#2016-04-29|1048.46
#2016-05-02|1050.18
#2016-05-03|1042.29
#2016-05-04|1034.07
#2016-05-05|1037.47
#2016-05-06|1035.36
#2016-05-09|1040.75
#2016-05-10|1045.52
#2016-05-11|1039.03
#2016-05-12|1036.85
#2016-05-13|1023.36
#2016-05-16|1026.29
#2016-05-17|1033.52
#2016-05-18|1039.71
#2016-05-19|1029.83
#2016-05-20|1042.47
#2016-05-23|1038.83
#2016-05-24|1067.26
#2016-05-25|1070.97
#2016-05-26|1067.20
#2016-05-27|1065.47
#2016-05-30|1065.95
#2016-05-31|1060.54
#2016-06-01|1048.97
#2016-06-02|1050.13
#2016-06-03|1051.64
#2016-06-06|1053.34
#2016-06-07|1060.51
#2016-06-08|1053.37
#2016-06-09|1048.65
#2016-06-10|1017.44
#2016-06-13| 995.44
#2016-06-14| 960.27
#2016-06-15| 974.32
#2016-06-16| 962.61
#2016-06-17| 990.61
#2016-06-20|1050.30
#2016-06-21|1049.81
#2016-06-22|1057.73
#2016-06-23|1078.83
#2016-06-24| 944.05
#2016-06-27| 875.28
#2016-06-28| 914.61
#2016-06-29| 961.25
#2016-06-30| 959.26
#2016-07-01| 974.72
#2016-07-04| 956.33
#2016-07-05| 936.75
#2016-07-06| 915.17
#2016-07-07| 934.42
#2016-07-08| 947.18
#2016-07-11| 964.35
#2016-07-12| 983.95
#2016-07-13| 985.61
#2016-07-14| 982.28
#2016-07-15| 977.65
#2016-07-18| 984.55
#2016-07-19| 975.03
#2016-07-20| 991.33
#2016-07-21| 987.57
#2016-07-22| 980.58
#2016-07-25| 987.16
#2016-07-26| 982.22
#2016-07-27| 996.13
#2016-07-28|1002.14
#2016-07-29|1005.79
#2016-08-01| 997.65
#2016-08-02|1002.74
#2016-08-03| 997.48
#2016-08-04| 996.61
#2016-08-05|1002.18
#2016-08-08| 997.24
#2016-08-09| 999.71
#2016-08-10|1003.61
#2016-08-11|1003.17
#2016-08-12| 999.85
#2016-08-15| 997.22
#2016-08-16| 992.52
#2016-08-17| 993.24
#2016-08-18|1009.31
#2016-08-19| 999.20
#2016-08-22|1002.99
#2016-08-23|1010.33
#2016-08-24|1021.01
#2016-08-25|1021.06
#2016-08-26|1020.16
#2016-08-29|1010.19
#2016-08-30|1007.28
#2016-08-31| 998.55
#2016-09-01|1016.90
#2016-09-02|1030.86
#2016-09-05|1032.88
#2016-09-06|1042.67
#2016-09-07|1038.59
#2016-09-08|1027.09
#2016-09-09|1008.60
#2016-09-12| 999.04
#2016-09-13| 991.70
#2016-09-14| 990.67
#2016-09-15|1003.80
#2016-09-16| 991.93
#2016-09-19|1006.08
#2016-09-20|1000.28
#2016-09-21| 998.10
#2016-09-22|1013.60
#2016-09-23| 992.25
#2016-09-26| 974.48
#2016-09-27| 980.72
#2016-09-28| 997.79
#2016-09-29|1002.08
#2016-09-30|1000.83
#2016-10-03|1000.30
#2016-10-04|1006.74
#2016-10-05| 990.25
#2016-10-06| 984.02
#2016-10-07| 965.84
#2016-10-10| 963.66
#2016-10-11| 943.63
#2016-10-12| 931.89
#2016-10-13| 927.81
#2016-10-14| 933.07
#2016-10-17| 916.49
#2016-10-18| 931.26
#2016-10-19| 937.18
#2016-10-20| 916.48
#2016-10-21| 912.10
#2016-10-24| 903.47
#2016-10-25| 893.75
#2016-10-26| 891.33
#2016-10-27| 899.62
#2016-10-28| 901.54
#2016-10-31| 913.99
#2016-11-01| 912.22
#2016-11-02| 911.75
#2016-11-03| 911.63
#2016-11-04| 909.77
#2016-11-07| 906.18
#2016-11-08| 909.11
#2016-11-09| 902.98
#2016-11-10| 888.31
#2016-11-11| 888.71
#2016-11-14| 877.40
#2016-11-15| 873.20
#2016-11-16| 886.93
#2016-11-17| 895.43
#2016-11-18| 889.79
#2016-11-21| 898.31
#2016-11-22| 902.72
#2016-11-23| 899.10
#2016-11-24| 906.47
#2016-11-25| 911.03
#2016-11-28| 901.00
#2016-11-29| 914.91
#2016-11-30| 911.30
#2016-12-01| 908.43
#2016-12-02| 909.28
#2016-12-05| 912.71
#2016-12-06| 920.38
#2016-12-07| 904.90
#2016-12-08| 920.27
#2016-12-09| 969.29
#2016-12-12| 961.55
#2016-12-13| 975.95
#2016-12-14| 979.65
#2016-12-15| 966.25
#2016-12-16| 963.81
#2016-12-19| 968.01
#2016-12-20| 966.06
#2016-12-21| 966.50
#2016-12-22| 967.91
#2016-12-23| 964.69
#2016-12-26| 964.69
#2016-12-27| 964.77
#2016-12-28| 967.04
#2016-12-29| 968.74
#2016-12-30| 981.96
#2017-01-02| 981.96
#2017-01-03| 975.47
#2017-01-04| 970.78
#2017-01-05| 988.17
#2017-01-06| 983.43
#2017-01-09| 977.62
#2017-01-10| 981.46
#2017-01-11| 970.11
#2017-01-12| 979.37
#2017-01-13| 983.69
#2017-01-16| 972.91
#2017-01-17| 987.97
#2017-01-18| 958.92
#2017-01-19| 953.26
#2017-01-20| 950.80
#2017-01-23| 963.58
#2017-01-24| 971.16
#2017-01-25| 976.34
#2017-01-26| 970.40
#2017-01-27| 973.25
#2017-01-30| 973.20
#2017-01-31| 973.79
#2017-02-01| 978.42
#2017-02-02| 976.32
#2017-02-03| 979.08
#2017-02-06| 970.17
#2017-02-07| 976.97
#2017-02-08| 988.48
#2017-02-09| 991.29
#2017-02-10| 989.42
#2017-02-13| 995.07
#2017-02-14| 988.28
#2017-02-15| 988.57
#2017-02-16| 992.34
#2017-02-17| 989.75
#2017-02-20| 988.38
#2017-02-21| 984.85
#2017-02-22| 985.83
#2017-02-23| 995.30
#2017-02-24| 987.06
#2017-02-27| 990.00
#2017-02-28| 990.38
#2017-03-01| 993.88
#2017-03-02| 987.64
#2017-03-03| 958.74
#2017-03-06| 954.38
#2017-03-07| 951.08
#2017-03-08| 948.82
#2017-03-09| 949.36
#2017-03-10| 942.42
#2017-03-13| 948.45
#2017-03-14| 941.38
#2017-03-15| 942.36
#2017-03-16| 954.50
#2017-03-17| 953.37
#2017-03-20| 953.09
#2017-03-21| 958.70
#2017-03-22| 951.86
#2017-03-23| 963.32
#2017-03-24| 967.61
#2017-03-27| 973.83
#2017-03-28| 975.99
#2017-03-29| 969.02
#2017-03-30| 981.65
#2017-03-31| 992.53
#2017-04-03| 981.12
#2017-04-04| 986.24
#2017-04-05| 987.41
#2017-04-06| 981.83
#2017-04-07| 977.58
#2017-04-10| 981.66
#2017-04-11| 987.63
#2017-04-12| 994.12
#2017-04-13| 993.08
#2017-04-14| 993.08
#2017-04-17| 999.11
#2017-04-18| 996.87
#2017-04-19| 995.33
#2017-04-20|1005.46
#2017-04-21| 998.95
#2017-04-24|1015.33
#2017-04-25|1018.79
#2017-04-26|1022.75
#2017-04-27|1020.29
#2017-04-28|1013.66
#2017-05-01|1012.95
#2017-05-02|1026.20
#2017-05-03|1020.39
#2017-05-04|1028.22
#2017-05-05|1036.77
#2017-05-08|1033.86
#2017-05-09|1043.06
#2017-05-10|1037.19
#2017-05-11|1026.58
#2017-05-12|1034.80
#2017-05-15|1033.83
#2017-05-16|1039.55
#2017-05-17|1036.77
#2017-05-18|1033.13
#2017-05-19|1045.35
#2017-05-22|1047.23
#2017-05-23|1037.92
#2017-05-24|1042.91
#2017-05-25|1045.31
#2017-05-26|1046.61
#2017-05-29|1050.83
#2017-05-30|1051.85
#2017-05-31|1056.22
#2017-06-01|1062.23
#2017-06-02|1062.29
#2017-06-05|1059.92
#2017-06-06|1049.67
#2017-06-07|1047.21
#2017-06-08|1040.60
#2017-06-09|1037.31
#2017-06-12|1026.01
#2017-06-13|1034.30
#2017-06-14|1043.25
#2017-06-15|1029.31
#2017-06-16|1037.05
#2017-06-19|1035.33
#2017-06-20|1024.09
#2017-06-21|1024.91
#2017-06-22|1019.33
#2017-06-23|1030.17
#2017-06-26|1029.12
#2017-06-27|1023.43
#2017-06-28|1036.93
#2017-06-29|1027.62
#2017-06-30|1025.75
#2017-07-03|1017.05
#2017-07-04|1017.25
#2017-07-05|1021.15
#2017-07-06|1015.72
#2017-07-07| 996.28
#2017-07-10| 995.87
#2017-07-11| 984.44
#2017-07-12| 991.62
#2017-07-13| 992.78
#2017-07-14|1001.68
#2017-07-17|1001.53
#2017-07-18| 995.26
#2017-07-19|1006.14
#2017-07-20|1014.63
#2017-07-21|1013.76
#2017-07-24|1011.56
#2017-07-25|1008.78
#2017-07-26|1011.89
#2017-07-27|1021.22
#2017-07-28|1019.65
#2017-07-31|1022.69
#2017-08-01|1028.86
#2017-08-02|1024.12
#2017-08-03|1028.52
#2017-08-04|1021.73
#2017-08-07|1018.52
#2017-08-08|1014.66
#2017-08-09|1009.72
#2017-08-10|1008.79
#2017-08-11|1000.56
#2017-08-14|1005.72
#2017-08-15|1002.72
#2017-08-16|1009.50
#2017-08-17|1010.01
#2017-08-18| 990.68
#2017-08-21| 995.58
#2017-08-22|1000.11
#2017-08-23| 954.11
#2017-08-24| 962.39
#2017-08-25| 960.96
#2017-08-28| 964.73
#2017-08-29| 955.74
#2017-08-30| 954.29
#2017-08-31| 962.03
#2017-09-01| 965.55
#2017-09-04| 963.71
#2017-09-05| 966.33
#2017-09-06| 965.10
#2017-09-07| 971.97
#2017-09-08| 974.06
#2017-09-11| 977.27
#2017-09-12| 978.66
#2017-09-13| 976.29
#2017-09-14| 980.34
#2017-09-15| 984.36
#2017-09-18| 978.90
#2017-09-19| 975.42
#2017-09-20| 990.02
#2017-09-21| 988.50
#2017-09-22| 996.16
#2017-09-25|1000.28
#2017-09-26| 987.77
#2017-09-27| 982.13
#2017-09-28| 987.12
#2017-09-29| 997.28
#2017-10-02| 995.36
#2017-10-03| 986.76
#2017-10-04| 997.48
#2017-10-05| 990.00
#2017-10-06| 992.67
#2017-10-09| 995.34
#2017-10-10| 999.58
#2017-10-11| 989.63
#2017-10-12| 993.66
#2017-10-13|1002.27
#2017-10-16| 996.91
#2017-10-17| 999.15
#2017-10-18|1010.60
#2017-10-19|1002.20
#2017-10-20|1001.25
#2017-10-23| 997.52
#2017-10-24| 987.05
#2017-10-25| 994.05
#2017-10-26| 998.47
#2017-10-27| 983.19
#2017-10-30| 991.33
#2017-10-31|1004.58
#2017-11-01| 994.70
#2017-11-02| 980.67
#2017-11-03| 986.74
#2017-11-06| 987.51
#2017-11-07| 982.52
#2017-11-08| 983.57
#2017-11-09| 980.11
#2017-11-10| 987.68
#2017-11-13| 974.33
#2017-11-14| 978.10
#2017-11-15| 969.59
#2017-11-16| 978.91
#2017-11-17| 979.54
#2017-11-20| 986.75
#2017-11-21| 987.90
#2017-11-22| 993.27
#2017-11-23|1000.18
#2017-11-24| 999.96
#2017-11-27| 998.86
#2017-11-28|1006.27
#2017-11-29|1017.81
#2017-11-30|1022.42
#2017-12-01|1015.65
#2017-12-04|1018.46
#2017-12-05|1015.88
#2017-12-06|1017.07
#2017-12-07|1018.78
#2017-12-08|1022.00
#2017-12-11|1031.65
#2017-12-12|1027.53
#2017-12-13|1035.48
#2017-12-14|1035.91
#2017-12-15|1034.33
#2017-12-18|1037.15
#2017-12-19|1028.60
#2017-12-20|1031.48
#2017-12-21|1026.13
#2017-12-22|1030.29
#2017-12-25|1030.29
#2017-12-26|1030.25
#2017-12-27|1031.66
#2017-12-28|1037.68
#2017-12-29|1043.27
#2018-01-01|1043.27
#2018-01-02|1043.01
#2018-01-03|1031.68
#2018-01-04|1038.48
#2018-01-05|1046.24
#2018-01-08|1042.52
#2018-01-09|1041.71
#2018-01-10|1031.75
#2018-01-11|1028.26
#2018-01-12|1047.49
#2018-01-15|1064.84
#2018-01-16|1062.54
#2018-01-17|1053.40
#2018-01-18|1053.31
#2018-01-19|1058.23
#2018-01-22|1052.05
#2018-01-23|1049.70
#2018-01-24|1055.97
#2018-01-25|1055.91
#2018-01-26|1049.36
#2018-01-29|1039.83
#2018-01-30|1042.86
#2018-01-31|1049.34
#2018-02-01|1052.65
#2018-02-02|1036.64
#2018-02-05|1013.50
#2018-02-06| 983.24
#2018-02-07|1005.81
#2018-02-08|1010.61
#2018-02-09| 986.43
#2018-02-12| 994.44
#2018-02-13|1000.91
#2018-02-14|1023.82
#2018-02-15|1044.79
#2018-02-16|1069.10
#2018-02-19|1049.15
#2018-02-20|1048.18
#2018-02-21|1049.55
#2018-02-22|1039.05
#2018-02-23|1043.43
#2018-02-26|1046.19
#2018-02-27|1039.91
#2018-02-28|1030.19
#2018-03-01| 994.03
#2018-03-02| 991.69
#2018-03-05|1001.24
#2018-03-06|1007.23
#2018-03-07|1000.15
#2018-03-08|1007.09
#2018-03-09|1004.33
#2018-03-12|1008.65
#2018-03-13| 998.21
#2018-03-14| 994.67
#2018-03-15| 989.28
#2018-03-16| 990.09
#2018-03-19| 995.06
#2018-03-20| 984.43
#2018-03-21| 973.15
#2018-03-22| 971.24
#2018-03-23| 972.40
#2018-03-26| 973.28
#2018-03-27| 980.48
#2018-03-28| 988.01
#2018-03-29| 980.23
#2018-03-30| 980.23
#2018-04-02| 981.98
#2018-04-03| 974.66
#2018-04-04| 972.29
#2018-04-05| 990.91
#2018-04-06|1006.18
#2018-04-09|1019.26
#2018-04-10|1034.94
#2018-04-11|1031.69
#2018-04-12|1022.31
#2018-04-13|1024.89
#2018-04-16|1011.66
#2018-04-17|1009.48
#2018-04-18|1010.03
#2018-04-19|1024.93
#2018-04-20|1013.79
#2018-04-23|1004.59
#2018-04-24|1005.41
#2018-04-25|1002.18
#2018-04-26|1014.18
#2018-04-27|1016.73
#2018-04-30|1042.37
#2018-05-01|1036.78
#2018-05-02|1041.68
#2018-05-03|1035.52
#2018-05-04|1048.50
#2018-05-07|1052.49
#2018-05-08|1049.48
#2018-05-09|1055.85
#2018-05-10|1065.95
#2018-05-11|1082.44
#2018-05-14|1075.71
#2018-05-15|1061.41
#2018-05-16|1064.04
#2018-05-17|1081.68
#2018-05-18|1082.92
#2018-05-21|1096.26
#2018-05-22|1094.77
#2018-05-23|1073.46
#2018-05-24|1062.78
#2018-05-25|1066.16
#2018-05-28|1065.03
#2018-05-29|1043.01
#2018-05-30|1042.52
#2018-05-31|1049.39
#2018-06-01|1053.68
#2018-06-04|1063.33
#2018-06-05|1056.41
#2018-06-06|1066.60
#2018-06-07|1071.14
#2018-06-08|1073.42
#2018-06-11|1086.78
#2018-06-12|1080.02
#2018-06-13|1077.53
#2018-06-14|1075.75
#2018-06-15|1065.05
#2018-06-18|1061.09
#2018-06-19|1048.76
#2018-06-20|1057.89
#2018-06-21|1060.05
#2018-06-22|1074.37
#2018-06-25|1063.09
#2018-06-26|1050.59
#2018-06-27|1052.25
#2018-06-28|1045.93
#2018-06-29|1062.89
#2018-07-02|1043.57
#2018-07-03|1053.41
#2018-07-04|1055.90
#2018-07-05|1057.80
#2018-07-06|1071.31
#2018-07-09|1078.31
#2018-07-10|1086.36
#2018-07-11|1077.49
#2018-07-12|1091.06
#2018-07-13|1094.73
#2018-07-16|1087.01
#2018-07-17|1078.08
#2018-07-18|1072.21
#2018-07-19|1059.42
#2018-07-20|1068.60
#2018-07-23|1072.47
#2018-07-24|1073.07
#2018-07-25|1062.17
#2018-07-26|1063.37
#2018-07-27|1062.63
#2018-07-30|1053.85
#2018-07-31|1048.45
#2018-08-01|1036.67
#2018-08-02|1029.13
#2018-08-03|1039.04
#2018-08-06|1037.68
#2018-08-07|1045.71
#2018-08-08|1051.02
#2018-08-09|1050.49
#2018-08-10|1042.61
#2018-08-13|1042.02
#2018-08-14|1038.06
#2018-08-15|1031.58
#2018-08-16|1047.75
#2018-08-17|1050.40
#2018-08-20|1059.65
#2018-08-21|1064.06
#2018-08-22|1070.90
#2018-08-23|1066.21
#2018-08-24|1066.02
#2018-08-27|1068.63
#2018-08-28|1074.90
#2018-08-29|1081.63
#2018-08-30|1074.13
#2018-08-31|1065.91
#2018-09-03|1063.45
#2018-09-04|1036.94
#2018-09-05|1023.53
#2018-09-06|1019.27
#2018-09-07|1018.27
#2018-09-10|1030.05
#2018-09-11|1020.21
#2018-09-12|1016.59
#2018-09-13|1004.77
#2018-09-14| 998.32
#2018-09-17|1004.01
#2018-09-18| 993.89
#2018-09-19| 990.02
#2018-09-20|1005.03
#2018-09-21|1002.17
#2018-09-24|1010.58
#2018-09-25|1014.49
#2018-09-26|1017.80
#2018-09-27|1021.96
#2018-09-28|1012.07
#2018-10-01|1017.05
#2018-10-02| 998.58
#2018-10-03|1012.56
#2018-10-04| 995.20
#2018-10-05| 992.01
#2018-10-08| 976.66
#2018-10-09| 973.22
#2018-10-10| 961.83
#2018-10-11| 957.62
#2018-10-12| 955.15
#2018-10-15| 953.06
#2018-10-16| 973.74
#2018-10-17| 956.56
#2018-10-18| 958.46
#2018-10-19| 954.68
#2018-10-22| 954.09
#2018-10-23| 947.82
#2018-10-24| 953.29
#2018-10-25| 921.41
#2018-10-26| 906.18
#2018-10-29| 906.36
#2018-10-30| 906.23
#2018-10-31| 917.39
#2018-11-01| 928.09
#2018-11-02| 940.54
#2018-11-05| 937.35
#2018-11-06| 932.17
#2018-11-07| 943.76
#2018-11-08| 939.51
#2018-11-09| 939.05
#2018-11-12| 929.52
#2018-11-13| 938.52
#2018-11-14| 950.43
#2018-11-15| 936.07
#2018-11-16| 939.38
#2018-11-19| 937.53
#2018-11-20| 920.79
#2018-11-21| 934.93
#2018-11-22| 932.11
#2018-11-23| 938.10
#2018-11-26| 951.34
#2018-11-27| 941.32
#2018-11-28| 943.76
#2018-11-29| 944.56
#2018-11-30| 931.06
#2018-12-03| 945.14
#2018-12-04| 924.40
#2018-12-05| 909.55
#2018-12-06| 893.05
#2018-12-07| 895.19
#2018-12-10| 869.01
#2018-12-11| 883.77
#2018-12-12| 908.58
#2018-12-13| 902.87
#2018-12-14| 900.13
#2018-12-17| 900.72
#2018-12-18| 892.23
#2018-12-19| 900.38
#2018-12-20| 890.55
#2018-12-21| 884.90
#2018-12-24| 889.37
#2018-12-25| 889.37
#2018-12-26| 886.22
#2018-12-27| 871.04
#2018-12-28| 893.69
#2018-12-31| 898.41
#2019-01-01| 898.41
#2019-01-02| 886.13
#2019-01-03| 881.11
#2019-01-04| 903.62
#2019-01-07| 913.12
#2019-01-08| 928.01
#2019-01-09| 934.56
#2019-01-10| 936.68
#2019-01-11| 944.34
#2019-01-14| 938.04
#2019-01-15| 930.98
#2019-01-16| 929.62
#2019-01-17| 925.69
#2019-01-18| 942.81
#2019-01-21| 944.72
#2019-01-22| 949.39
#2019-01-23| 951.19
#2019-01-24| 944.76
#2019-01-25| 948.80
#2019-01-28| 943.57
#2019-01-29| 956.74
#2019-01-30| 959.66
#2019-01-31| 959.29
#2019-02-01| 964.02
#2019-02-04| 964.24
#2019-02-05| 968.69
#2019-02-06| 958.70
#2019-02-07| 936.32
#2019-02-08| 939.97
#2019-02-11| 948.16
#2019-02-12| 946.08
#2019-02-13| 949.17
#2019-02-14| 949.08
#2019-02-15| 948.39
#2019-02-18| 949.10
#2019-02-19| 952.24
#2019-02-20| 958.45
#2019-02-21| 973.04
#2019-02-22| 976.57
#2019-02-25| 970.32
#2019-02-26| 974.16
#2019-02-27| 968.00
#2019-02-28| 971.63
#2019-03-01| 953.39
#2019-03-04| 963.35
#2019-03-05| 957.67
#2019-03-06| 963.21
#2019-03-07| 957.49
#2019-03-08| 942.49
#2019-03-11| 946.34
#2019-03-12| 949.92
#2019-03-13| 960.45
#2019-03-14| 976.55
#2019-03-15| 975.14
#2019-03-18| 971.59
#2019-03-19| 981.20
#2019-03-20| 962.00
#2019-03-21| 957.22
#2019-03-22| 958.91
#2019-03-25| 943.00
#2019-03-26| 950.54
#2019-03-27| 947.61
#2019-03-28| 944.10
#2019-03-29| 946.83
#2019-04-01| 961.80
#2019-04-02| 964.16
#2019-04-03| 980.30
#2019-04-04| 977.56
#2019-04-05| 977.32
#2019-04-08| 975.08
#2019-04-09| 975.15
#2019-04-10| 980.07
#2019-04-11| 987.17
#2019-04-12| 983.27
#2019-04-15| 990.94
#2019-04-16| 998.25
#2019-04-17|1009.27
#2019-04-18|1014.02
#2019-04-19|1014.02
#2019-04-22|1011.53
#2019-04-23|1023.02
#2019-04-24|1017.30
#2019-04-25|1012.26
#2019-04-26|1032.37
#2019-04-29|1025.86
#2019-04-30|1028.96
#2019-05-01|1032.05
#2019-05-02|1023.38
#2019-05-03|1038.15
#2019-05-06|1036.01
#2019-05-07|1022.01
#2019-05-08|1027.34
#2019-05-09|1013.69
#2019-05-10|1016.88
#2019-05-13|1002.88
#2019-05-14|1005.36
#2019-05-15|1014.10
#2019-05-16|1018.93
#2019-05-17|1011.12
#2019-05-20|1006.81
#2019-05-21|1008.62
#2019-05-22|1013.89
#2019-05-23|1002.55
#2019-05-24|1011.48
#2019-05-27|1010.48
#2019-05-28|1013.48
#2019-05-29| 994.53
#2019-05-30|1007.66
#2019-05-31|1001.16
#2019-06-03|1003.10
#2019-06-04|1000.43
#2019-06-05|1012.73
#2019-06-06|1016.99
#2019-06-07|1033.77
#2019-06-10|1035.13
#2019-06-11|1039.87
#2019-06-12|1041.76
#2019-06-13|1033.61
#2019-06-14|1024.55
#2019-06-17|1031.42
#2019-06-18|1040.08
#2019-06-19|1040.61
#2019-06-20|1048.49
#2019-06-21|1041.62
#2019-06-24|1049.68
#2019-06-25|1047.75
#2019-06-26|1041.65
#2019-06-27|1037.47
#2019-06-28|1045.58
#2019-07-01|1050.55
#2019-07-02|1043.05
#2019-07-03|1050.84
#2019-07-04|1050.06
#2019-07-05|1041.40
#2019-07-08|1040.76
#2019-07-09|1040.31
#2019-07-10|1037.32
#2019-07-11|1035.95
#2019-07-12|1036.79
#2019-07-15|1040.82
#2019-07-16|1035.63
#2019-07-17|1029.79
#2019-07-18|1025.28
#2019-07-19|1024.62
#2019-07-22|1026.13
#2019-07-23|1017.33
#2019-07-24|1037.20
#2019-07-25|1022.51
#2019-07-26|1039.06
#2019-07-29|1039.75
#2019-07-30|1024.84
#2019-07-31|1024.36
#2019-08-01|1017.39
#2019-08-02| 988.01
#2019-08-05| 969.26
#2019-08-06| 968.41
#2019-08-07| 982.81
#2019-08-08| 991.66
#2019-08-09| 999.71
#2019-08-12| 998.61
#2019-08-13| 994.23
#2019-08-14| 981.38
#2019-08-15| 980.93
#2019-08-16| 993.41
#2019-08-19|1002.66
#2019-08-20| 993.98
#2019-08-21|1009.83
#2019-08-22|1009.95
#2019-08-23|1010.92
#2019-08-26|1006.64
#2019-08-27|1016.86
#2019-08-28|1015.73
#2019-08-29|1026.28
#2019-08-30|1021.64
#2019-09-02|1025.03
#2019-09-03|1020.44
#2019-09-04|1028.68
#2019-09-05|1026.46
#2019-09-06|1037.17
#2019-09-09|1028.23
#2019-09-10|1015.91
#2019-09-11|1021.94
#2019-09-12|1024.43
#2019-09-13|1033.70
#2019-09-16|1018.61
#2019-09-17|1035.64
#2019-09-18|1035.23
#2019-09-19|1041.03
#2019-09-20|1030.22
#2019-09-23|1024.07
#2019-09-24|1030.28
#2019-09-25|1016.59
#2019-09-26|1015.49
#2019-09-27|1020.30
#2019-09-30|1023.83
#2019-10-01|1008.76
#2019-10-02| 981.94
#2019-10-03| 980.69
#2019-10-04| 985.17
#2019-10-07| 984.72
#2019-10-08| 974.16
#2019-10-09| 976.21
#2019-10-10| 978.48
#2019-10-11|1008.88
#2019-10-14| 995.96
#2019-10-15|1008.45
#2019-10-16|1004.49
#2019-10-17|1004.60
#2019-10-18| 995.98
#2019-10-21|1006.03
#2019-10-22|1004.75
#2019-10-23|1007.86
#2019-10-24|1024.59
#2019-10-25|1037.96
#2019-10-28|1041.26
#2019-10-29|1044.16
#2019-10-30|1048.07
#2019-10-31|1047.09
#2019-11-01|1046.28
#2019-11-04|1046.08
#2019-11-05|1043.56
#2019-11-06|1049.43
#2019-11-07|1051.33
#2019-11-08|1044.70
#2019-11-11|1048.66
#2019-11-12|1052.91
#2019-11-13|1045.07
#2019-11-14|1047.15
#2019-11-15|1045.79
#2019-11-18|1050.41
#2019-11-19|1052.28
#2019-11-20|1040.74
#2019-11-21|1034.93
#2019-11-22|1043.44
#2019-11-25|1061.79
#2019-11-26|1056.29
#2019-11-27|1065.46
#2019-11-28|1065.15
#2019-11-29|1064.04
#2019-12-02|1048.76
#2019-12-03|1035.23
#2019-12-04|1046.57
#2019-12-05|1047.31
#2019-12-06|1059.31
#2019-12-09|1059.87
#2019-12-10|1057.73
#2019-12-11|1052.31
#2019-12-12|1054.20
#2019-12-13|1094.88
#2019-12-16|1120.97
#2019-12-17|1104.65
#2019-12-18|1105.71
#2019-12-19|1101.12
#2019-12-20|1109.45
#2019-12-23|1108.71
#2019-12-24|1116.29
#2019-12-25|1116.29
#2019-12-26|1119.43
#2019-12-27|1130.51
#2019-12-30|1122.93
#2019-12-31|1128.65
#2020-01-01|1128.65
#2020-01-02|1127.56
#2020-01-03|1115.55
#2020-01-06|1115.66
#2020-01-07|1112.70
#2020-01-08|1107.71
#2020-01-09|1108.26
#2020-01-10|1109.28
#2020-01-13|1109.65
#2020-01-14|1112.85
#2020-01-15|1122.54
#2020-01-16|1114.99
#2020-01-17|1121.19
#2020-01-20|1115.60
#2020-01-21|1115.22
#2020-01-22|1122.89
#2020-01-23|1113.78
#2020-01-24|1126.51
#2020-01-27|1104.39
#2020-01-28|1108.01
#2020-01-29|1103.09
#2020-01-30|1103.15
#2020-01-31|1097.74
#2020-02-03|1090.31
#2020-02-04|1109.94
#2020-02-05|1118.75
#2020-02-06|1119.01
#2020-02-07|1111.96
#2020-02-10|1104.63
#2020-02-11|1103.16
#2020-02-12|1105.00
#2020-02-13|1109.27
#2020-02-14|1112.33
#2020-02-17|1114.53
#2020-02-18|1111.91
#2020-02-19|1111.48
#2020-02-20|1102.43
#2020-02-21|1099.73
#2020-02-24|1063.73
#2020-02-25|1057.99
#2020-02-26|1048.05
#2020-02-27| 993.38
#2020-02-28| 958.43
#2020-03-02| 953.10
#2020-03-03| 970.82
#2020-03-04| 974.90
#2020-03-05| 957.07
#2020-03-06| 940.79
#2020-03-09| 888.84
#2020-03-10| 875.31
#2020-03-11| 855.28
#2020-03-12| 749.11
#2020-03-13| 750.07
#2020-03-16| 713.60
#2020-03-17| 688.40
#2020-03-18| 650.75
#2020-03-19| 660.08
#2020-03-20| 644.99
#2020-03-23| 617.82
#2020-03-24| 680.63
#2020-03-25| 721.77
#2020-03-26| 778.85
#2020-03-27| 757.93
#2020-03-30| 768.34
#2020-03-31| 778.70
#2020-04-01| 735.13
#2020-04-02| 722.12
#2020-04-03| 712.06
#2020-04-06| 741.81
#2020-04-07| 762.29
#2020-04-08| 773.60
#2020-04-09| 805.99
#2020-04-10| 805.99
#2020-04-13| 808.25
#2020-04-14| 804.71
#2020-04-15| 767.48
#2020-04-16| 782.82
#2020-04-17| 810.69
#2020-04-20| 822.44
#2020-04-21| 772.34
#2020-04-22| 784.42
#2020-04-23| 785.97
#2020-04-24| 768.15
#2020-04-27| 797.59
#2020-04-28| 830.32
#2020-04-29| 853.69
#2020-04-30| 827.44
#2020-05-01| 819.70
#2020-05-04| 800.91
#2020-05-05| 815.34
#2020-05-06| 801.48
#2020-05-07| 824.00
#2020-05-08| 835.24
#2020-05-11| 825.30
#2020-05-12| 823.39
#2020-05-13| 794.27
#2020-05-14| 780.29
#2020-05-15| 776.90
#2020-05-18| 812.45
#2020-05-19| 812.84
#2020-05-20| 828.61
#2020-05-21| 820.83
#2020-05-22| 826.04
#2020-05-25| 826.48
#2020-05-26| 849.81
#2020-05-27| 849.77
#2020-05-28| 873.42
#2020-05-29| 853.37
#2020-06-01| 882.62
#2020-06-02| 894.51
#2020-06-03| 921.18
#2020-06-04| 912.94
#2020-06-05| 926.85
#2020-06-08| 924.72
#2020-06-09| 903.23
#2020-06-10| 904.29
#2020-06-11| 859.40
#2020-06-12| 862.64
#2020-06-15| 865.47
#2020-06-16| 890.67
#2020-06-17| 893.99
#2020-06-18| 879.09
#2020-06-19| 889.21
#2020-06-22| 887.05
#2020-06-23| 892.31
#2020-06-24| 859.90
#2020-06-25| 857.81
#2020-06-26| 857.29
#2020-06-29| 861.53
#2020-06-30| 859.95
#2020-07-01| 861.44
#2020-07-02| 867.57
#2020-07-03| 857.21
#2020-07-06| 876.46
#2020-07-07| 866.35
#2020-07-08| 853.21
#2020-07-09| 837.29
#2020-07-10| 846.28
#2020-07-13| 847.17
#2020-07-14| 831.29
#2020-07-15| 854.43
#2020-07-16| 847.76
#2020-07-17| 844.62
#2020-07-20| 841.63
#2020-07-21| 853.99
#2020-07-22| 846.70
#2020-07-23| 826.06
#2020-07-24| 814.51
#2020-07-27| 815.71
#2020-07-28| 824.01
#2020-07-29| 821.29
#2020-07-30| 812.34
#2020-07-31| 805.33
#2020-08-03| 824.19
#2020-08-04| 820.84
#2020-08-05| 841.46
#2020-08-06| 849.11
#2020-08-07| 855.61
#2020-08-10| 858.19
#2020-08-11| 879.69
#2020-08-12| 895.71
#2020-08-13| 890.65
#2020-08-14| 871.55
#2020-08-17| 874.12
#2020-08-18| 869.90
#2020-08-19| 875.00
#2020-08-20| 863.81
#2020-08-21| 861.33
#2020-08-24| 876.02
#2020-08-25| 868.47
#2020-08-26| 873.10
#2020-08-27| 881.30
#2020-08-28| 880.78
#2020-08-31| 884.65
#2020-09-01| 865.11
#2020-09-02| 876.47
#2020-09-03| 870.30
#2020-09-04| 855.57
#2020-09-07| 873.62
#2020-09-08| 868.12
#2020-09-09| 872.91
#2020-09-10| 865.68
#2020-09-11| 860.60
#2020-09-14| 869.12
#2020-09-15| 870.04
#2020-09-16| 881.75
#2020-09-17| 869.46
#2020-09-18| 863.58
#2020-09-21| 812.24
#2020-09-22| 805.04
#2020-09-23| 823.50
#2020-09-24| 808.42
#2020-09-25| 824.27
#2020-09-28| 843.07
#2020-09-29| 835.93
#2020-09-30| 844.41
#2020-10-01| 841.47
#2020-10-02| 859.04
#2020-10-05| 872.89
#2020-10-06| 868.92
#2020-10-07| 846.00
#2020-10-08| 853.73
#2020-10-09| 866.71
#2020-10-12| 869.52
#2020-10-13| 865.98
#2020-10-14| 859.57
#2020-10-15| 834.47
#2020-10-16| 858.53
#2020-10-19| 855.77
#2020-10-20| 866.18
#2020-10-21| 858.85
#2020-10-22| 849.66
#2020-10-23| 850.45
#2020-10-26| 839.49
#2020-10-27| 833.89
#2020-10-28| 806.90
#2020-10-29| 786.76
#2020-10-30| 790.07
#2020-11-02| 801.60
#2020-11-03| 840.24
#2020-11-04| 836.18
#2020-11-05| 872.98
#2020-11-06| 871.99
#2020-11-09| 973.08
#2020-11-10| 982.31
#2020-11-11| 972.18
#2020-11-12| 967.23
#2020-11-13| 955.21
#2020-11-16| 964.28
#2020-11-17| 956.71
#2020-11-18| 968.08
#2020-11-19| 976.27
#2020-11-20| 977.01
#2020-11-23| 968.99
#2020-11-24| 973.07
#2020-11-25| 972.15
#2020-11-26| 963.04
#2020-11-27| 965.22
#2020-11-30| 959.45
#2020-12-01| 976.89
#2020-12-02| 978.44
#2020-12-03| 993.73
#2020-12-04| 998.17
#2020-12-07| 993.88
#2020-12-08| 998.33
#2020-12-09|1006.01
#2020-12-10| 998.94
#2020-12-11| 992.15
#2020-12-14| 993.30
#2020-12-15| 989.00
#2020-12-16| 998.84
#2020-12-17|1017.48
#2020-12-18|1010.13
#2020-12-21| 982.32
#2020-12-22| 989.39
#2020-12-23|1008.58
#2020-12-24|1015.37
#2020-12-25|1015.37
#2020-12-28|1008.51
#2020-12-29|1036.55
#2020-12-30|1030.68
#2020-12-31|1022.99
#2021-01-01|1022.99
#2021-01-04|1029.03
#2021-01-05|1016.48
#2021-01-06|1067.44
#2021-01-07|1049.53
#2021-01-08|1060.18
#2021-01-11|1036.28
#2021-01-12|1031.64
#2021-01-13|1023.66
#2021-01-14|1037.39
#2021-01-15|1026.75
#2021-01-18|1021.07
#2021-01-19|1019.63
#2021-01-20|1040.84
#2021-01-21|1035.12
#2021-01-22|1043.33
#2021-01-25|1031.12
#2021-01-26|1048.80
#2021-01-27|1053.11
#2021-01-28|1049.66
#2021-01-29|1030.82
#2021-02-01|1034.37
#2021-02-02|1045.77
#2021-02-03|1043.83
#2021-02-04|1048.53
#2021-02-05|1039.40
#2021-02-08|1040.02
#2021-02-09|1034.70
#2021-02-10|1027.11
#2021-02-11|1048.12
#2021-02-12|1066.67
#2021-02-15|1086.92
#2021-02-16|1079.25
#2021-02-17|1055.68
#2021-02-18|1052.37
#2021-02-19|1044.51
#2021-02-22|1050.11
#2021-02-23|1060.25
#2021-02-24|1053.10
#2021-02-25|1059.92
#2021-02-26|1032.77
#2021-03-01|1037.62
#2021-03-02|1041.99
#2021-03-03|1059.97
#2021-03-04|1054.79
#2021-03-05|1032.63
#2021-03-08|1056.76
#2021-03-09|1066.93
#2021-03-10|1068.17
#2021-03-11|1073.36
#2021-03-12|1061.53
#2021-03-15|1059.82
#2021-03-16|1070.07
#2021-03-17|1078.76
#2021-03-18|1099.41
#2021-03-19|1091.19
#2021-03-22|1083.93
#2021-03-23|1079.10
#2021-03-24|1077.56
#2021-03-25|1083.49
#2021-03-26|1086.04
#2021-03-29|1083.83
#2021-03-30|1087.08
#2021-03-31|1081.99
#2021-04-01|1095.76
#2021-04-02|1095.76
#2021-04-05|1101.51
#2021-04-06|1111.81
#2021-04-07|1117.59
#2021-04-08|1122.90
#2021-04-09|1122.86
#2021-04-12|1119.75
#2021-04-13|1120.60
#2021-04-14|1134.68
#2021-04-15|1140.91
#2021-04-16|1149.32
#2021-04-19|1157.06
#2021-04-20|1133.76
#2021-04-21|1131.83
#2021-04-22|1131.30
#2021-04-23|1133.59
#2021-04-26|1143.19
#2021-04-27|1136.48
#2021-04-28|1146.96
#2021-04-29|1143.05
#2021-04-30|1135.35
#2021-05-03|1142.07
#2021-05-04|1125.45
#2021-05-05|1150.46
#2021-05-06|1147.96
#2021-05-07|1168.72
#2021-05-10|1166.50
#2021-05-11|1131.08
#2021-05-12|1133.81
#2021-05-13|1132.75
#2021-05-14|1157.35
#2021-05-17|1150.76
#2021-05-18|1157.46
#2021-05-19|1144.75
#2021-05-20|1159.73
#2021-05-21|1155.84
#2021-05-24|1165.65
#2021-05-25|1162.71
#2021-05-26|1157.53
#2021-05-27|1146.27
#2021-05-28|1146.95
#2021-05-31|1149.90
#2021-06-01|1161.86
#2021-06-02|1159.71
#2021-06-03|1150.88
#2021-06-04|1155.39
#2021-06-07|1162.84
#2021-06-08|1169.89
#2021-06-09|1175.20
#2021-06-10|1171.96
#2021-06-11|1174.90
#2021-06-14|1176.53
#2021-06-15|1183.08
#2021-06-16|1194.58
#2021-06-17|1179.41
#2021-06-18|1142.95
#2021-06-21|1161.07
#2021-06-22|1162.73
#2021-06-23|1159.73
#2021-06-24|1156.94
#2021-06-25|1158.19
#2021-06-28|1147.20
#2021-06-29|1138.29
#2021-06-30|1135.51
#2021-07-01|1157.41
#2021-07-02|1168.12
#2021-07-05|1167.62
#2021-07-06|1172.83
#2021-07-07|1172.10
#2021-07-08|1143.17
#2021-07-09|1165.42
#2021-07-12|1175.74
#2021-07-13|1183.09
#2021-07-14|1180.24
#2021-07-15|1166.71
#2021-07-16|1166.82
#2021-07-19|1131.63
#2021-07-20|1137.77
#2021-07-21|1155.50
#2021-07-22|1171.90
#2021-07-23|1175.26
#2021-07-26|1168.42
#2021-07-27|1165.33
#2021-07-28|1162.67
#2021-07-29|1201.48
#2021-07-30|1194.93
#2021-08-02|1192.37
#2021-08-03|1194.72
#2021-08-04|1209.68
#2021-08-05|1224.77
#2021-08-06|1209.37
#2021-08-09|1206.57
#2021-08-10|1216.27
#2021-08-11|1231.23
#2021-08-12|1232.57
#2021-08-13|1237.57
#2021-08-16|1232.46
#2021-08-17|1219.51
#2021-08-18|1224.55
#2021-08-19|1202.85
#2021-08-20|1201.03
#2021-08-23|1212.81
#2021-08-24|1219.01
#2021-08-25|1215.38
#2021-08-26|1215.55
#2021-08-27|1217.89
#2021-08-30|1219.13
#2021-08-31|1220.12
#2021-09-01|1234.61
#2021-09-02|1243.42
#2021-09-03|1237.11
#2021-09-06|1246.31
#2021-09-07|1236.28
#2021-09-08|1224.41
#2021-09-09|1225.10
#2021-09-10|1219.63
#2021-09-13|1223.06
#2021-09-14|1219.34
#2021-09-15|1203.10
#2021-09-16|1213.96
#2021-09-17|1209.32
#2021-09-20|1197.69
#2021-09-21|1209.28
#2021-09-22|1223.40
#2021-09-23|1229.11
#2021-09-24|1212.23
#2021-09-27|1201.09
#2021-09-28|1173.30
#2021-09-29|1180.56
#2021-09-30|1179.71
#2021-10-01|1197.57
#2021-10-04|1189.29
#2021-10-05|1204.96
#2021-10-06|1186.13
#2021-10-07|1199.73
#2021-10-08|1194.67
#2021-10-11|1198.17
#2021-10-12|1191.49
#2021-10-13|1195.85
#2021-10-14|1212.70
#2021-10-15|1203.57
#2021-10-18|1194.91
#2021-10-19|1210.13
#2021-10-20|1210.37
#2021-10-21|1218.63
#2021-10-22|1209.04
#2021-10-25|1200.05
#2021-10-26|1212.01
#2021-10-27|1206.45
#2021-10-28|1230.56
#2021-10-29|1227.21
#2021-11-01|1231.52
#2021-11-02|1231.77
#2021-11-03|1240.25
#2021-11-04|1235.88
#2021-11-05|1242.97
#2021-11-08|1240.05
#2021-11-09|1245.85
#2021-11-10|1262.10
#2021-11-11|1255.25
#2021-11-12|1261.31
#2021-11-15|1254.30
#2021-11-16|1245.15
#2021-11-17|1247.19
#2021-11-18|1252.20
#2021-11-19|1253.81
#2021-11-22|1245.02
#2021-11-23|1229.90
#2021-11-24|1229.46
#2021-11-25|1232.86
#2021-11-26|1191.38
#2021-11-29|1203.66
#2021-11-30|1193.80
#2021-12-01|1212.22
#2021-12-02|1203.58
#2021-12-03|1193.93
#2021-12-06|1216.68
#2021-12-07|1238.99
#2021-12-08|1233.81
#2021-12-09|1237.19
#2021-12-10|1232.45
#2021-12-13|1225.46
#2021-12-14|1211.29
#2021-12-15|1205.43
#2021-12-16|1222.50
#2021-12-17|1212.97
#2021-12-20|1203.62
#2021-12-21|1215.27
#2021-12-22|1239.19
#2021-12-23|1246.72
#2021-12-24|1249.44
#2021-12-27|1250.04
#2021-12-28|1250.70
#2021-12-29|1273.34
#2021-12-30|1272.06
#2021-12-31|1274.55
#2022-01-03|1265.42
#2022-01-04|1276.11
#2022-01-05|1273.72
#2022-01-06|1231.60
#2022-01-07|1234.17
#2022-01-10|1213.16
#2022-01-11|1229.68
#2022-01-12|1246.30
#2022-01-13|1243.44
#2022-01-14|1236.22
#2022-01-17|1264.04
#2022-01-18|1248.56
#2022-01-19|1266.36
#2022-01-20|1276.47
#2022-01-21|1250.75
#2022-01-24|1201.79
#2022-01-25|1203.80
#2022-01-26|1221.44
#2022-01-27|1215.22
#2022-01-28|1209.20
#2022-01-31|1225.48
#2022-02-01|1238.40
#2022-02-02|1259.41
#2022-02-03|1242.62
#2022-02-04|1236.37
#2022-02-07|1241.19
#2022-02-08|1241.72
#2022-02-09|1267.12
#2022-02-10|1275.23
#2022-02-11|1273.74
#2022-02-14|1244.64
#2022-02-15|1267.13
#2022-02-16|1263.17
#2022-02-17|1251.89
#2022-02-18|1239.20
#2022-02-21|1233.96
#2022-02-22|1239.21
#2022-02-23|1236.20
#2022-02-24|1162.30
#2022-02-25|1222.27
#2022-02-28|1217.01
#2022-03-01|1194.77
#2022-03-02|1213.77
#2022-03-03|1174.94
#2022-03-04|1128.01
#2022-03-07|1099.19
#2022-03-08|1055.92
#2022-03-09|1109.16
#2022-03-10|1093.70
#2022-03-11|1111.23
#2022-03-14|1113.67
#2022-03-15|1145.70
#2022-03-16|1177.50
#2022-03-17|1201.85
#2022-03-18|1207.50
#2022-03-21|1207.74
#2022-03-22|1216.86
#2022-03-23|1202.17
#2022-03-24|1197.38
#2022-03-25|1199.99
#2022-03-28|1203.43
#2022-03-29|1233.05
#2022-03-30|1222.08
#2022-03-31|1214.11
#2022-04-01|1203.39
#2022-04-04|1219.73
#2022-04-05|1231.92
#2022-04-06|1224.96
#2022-04-07|1218.94
#2022-04-08|1214.36
#2022-04-11|1214.03
#2022-04-12|1203.15
#2022-04-13|1208.72
#2022-04-14|1218.38
#2022-04-15|1218.38
#2022-04-18|1215.86
#2022-04-19|1194.10
#2022-04-20|1205.11
#2022-04-21|1210.97
#2022-04-22|1183.55
#2022-04-25|1172.14
#2022-04-26|1159.14
#2022-04-27|1144.59
#2022-04-28|1155.08
#2022-04-29|1160.69
#2022-05-02|1157.50
#2022-05-03|1146.16
#2022-05-04|1140.89
#2022-05-05|1132.02
#2022-05-06|1102.22
#2022-05-09|1084.33
#2022-05-10|1082.01
#2022-05-11|1088.96
#2022-05-12|1063.18
#2022-05-13|1081.02
#2022-05-16|1091.94
#2022-05-17|1115.78
#2022-05-18|1098.38
#2022-05-19|1082.68
#2022-05-20|1093.24
#2022-05-23|1118.86
#2022-05-24|1094.91
#2022-05-25|1092.07
#2022-05-26|1098.28
#2022-05-27|1103.74
#2022-05-30|1112.91
#2022-05-31|1100.49
#2022-06-01|1068.91
#2022-06-02|1072.97
#2022-06-03|1071.09
#2022-06-06|1091.78
#2022-06-07|1081.85
#2022-06-08|1075.83
#2022-06-09|1057.78
#2022-06-10|1025.26
#2022-06-13| 995.99
#2022-06-14| 961.09
#2022-06-15| 982.60
#2022-06-16| 980.93
#2022-06-17| 982.72
#2022-06-20|1001.62
#2022-06-21|1008.15
#2022-06-22|1013.64
#2022-06-23|1000.39
#2022-06-24|1036.34
#2022-06-27|1049.94
#2022-06-28|1036.21
#2022-06-29|1025.15
#2022-06-30|1023.01
#2022-07-01|1004.81
#2022-07-04|1018.93
#2022-07-05| 977.62
#2022-07-06|1009.51
#2022-07-07|1016.53
#2022-07-08|1023.39
#2022-07-11|1013.40
#2022-07-12|1014.74
#2022-07-13|1015.21
#2022-07-14| 997.55
#2022-07-15|1021.29
#2022-07-18|1035.46
#2022-07-19|1052.95
#2022-07-20|1059.70
#2022-07-21|1071.18
#2022-07-22|1082.74
#2022-07-25|1077.43
#2022-07-26|1069.89
#2022-07-27|1078.86
#2022-07-28|1097.90
#2022-07-29|1112.74
#2022-08-01|1128.72
#2022-08-02|1124.20
#2022-08-03|1121.26
#2022-08-04|1124.21
#2022-08-05|1095.61
#2022-08-08|1104.50
#2022-08-09|1102.49
#2022-08-10|1124.58
#2022-08-11|1112.70
#2022-08-12|1100.88
#2022-08-15|1104.41
#2022-08-16|1103.62
#2022-08-17|1093.53
#2022-08-18|1095.73
#2022-08-19|1081.31
#2022-08-22|1070.87
#2022-08-23|1046.84
#2022-08-24|1048.15
#2022-08-25|1051.89
#2022-08-26|1020.26
#2022-08-29|1011.69
#2022-08-30|1002.06
#2022-08-31| 994.85
#2022-09-01| 969.82
#2022-09-02| 989.77
#2022-09-05| 976.56
#2022-09-06| 983.72
#2022-09-07| 983.95
#2022-09-08| 989.38
#2022-09-09|1012.16
#2022-09-12|1037.13
#2022-09-13|1014.57
#2022-09-14| 995.61
#2022-09-15| 988.21
#2022-09-16| 978.48
#2022-09-19| 976.25
#2022-09-20| 966.25
#2022-09-21| 967.30
#2022-09-22| 940.96
#2022-09-23| 908.31
#2022-09-26| 906.92
#2022-09-27| 907.23
#2022-09-28| 901.46
#2022-09-29| 914.10
#2022-09-30| 934.24
#2022-10-03| 944.64
#2022-10-04| 986.62
#2022-10-05| 972.24
#2022-10-06| 967.50
#2022-10-07| 955.69
#2022-10-10| 947.79
#2022-10-11| 943.14
#2022-10-12| 937.35
#2022-10-13| 937.79
#2022-10-14| 945.13
#2022-10-17| 970.14
#2022-10-18| 968.43
#2022-10-19| 960.80
#2022-10-20| 962.10
#2022-10-21| 951.19
#2022-10-24| 985.94
#2022-10-25|1015.80
#2022-10-26|1030.89
#2022-10-27|1025.52
#2022-10-28|1031.62
#2022-10-31|1026.82
#2022-11-01|1011.99
#2022-11-02|1009.92
#2022-11-03| 996.53
#2022-11-04|1005.69
#2022-11-07|1013.27
#2022-11-08|1035.16
#2022-11-09|1014.70
#2022-11-10|1065.49
#2022-11-11|1032.17
#2022-11-14|1042.71
#2022-11-15|1059.69
#2022-11-16|1064.48
#2022-11-17|1050.14
#2022-11-18|1073.12
#2022-11-21|1076.29
#2022-11-22|1082.45
#2022-11-23|1101.54
#2022-11-24|1107.50
#2022-11-25|1106.48
#2022-11-28|1105.23
#2022-11-29|1086.78
#2022-11-30|1086.80
#2022-12-01|1123.13
#2022-12-02|1121.08
#2022-12-05|1114.79
#2022-12-06|1110.50
#2022-12-07|1109.70
#2022-12-08|1104.55
#2022-12-09|1119.12
#2022-12-12|1111.08
#2022-12-13|1120.87
#2022-12-14|1127.75
#2022-12-15|1103.28
#2022-12-16|1085.84
#2022-12-19|1081.47
#2022-12-20|1077.71
#2022-12-21|1092.05
#2022-12-22|1082.96
#2022-12-23|1082.40
#2022-12-26|1082.40
#2022-12-27|1078.58
#2022-12-28|1086.73
#2022-12-29|1090.02
#2022-12-30|1077.98
#2023-01-02|1077.98
#2023-01-03|1086.35
#2023-01-04|1114.07
#2023-01-05|1082.20
#2023-01-06|1103.98
#2023-01-09|1118.76
#2023-01-10|1118.19
#2023-01-11|1128.37
#2023-01-12|1131.79
#2023-01-13|1146.46
#2023-01-16|1155.72
#2023-01-17|1159.20
#2023-01-18|1170.55
#2023-01-19|1161.59
#2023-01-20|1155.45
#2023-01-23|1161.45
#2023-01-24|1160.54
#2023-01-25|1154.99
#2023-01-26|1165.23
#2023-01-27|1167.71
#2023-01-30|1178.48
#2023-01-31|1169.58
#2023-02-01|1171.68
#2023-02-02|1204.10
#2023-02-03|1188.74
#2023-02-06|1166.89
#2023-02-07|1155.19
#2023-02-08|1166.68
#2023-02-09|1171.69
#2023-02-10|1147.13
#2023-02-13|1165.94
#2023-02-14|1165.34
#2023-02-15|1164.58
#2023-02-16|1176.44
#2023-02-17|1178.04
#2023-02-20|1178.71
#2023-02-21|1191.65
#2023-02-22|1202.10
#2023-02-23|1201.72
#2023-02-24|1185.35
#2023-02-27|1200.25
#2023-02-28|1193.60
#2023-03-01|1196.25
#2023-03-02|1194.91
#2023-03-03|1189.36
#2023-03-06|1192.19
#2023-03-07|1180.23
#2023-03-08|1179.21
#2023-03-09|1194.14
#2023-03-10|1189.96
#2023-03-13|1175.39
#2023-03-14|1189.65
#2023-03-15|1159.03
#2023-03-16|1184.84
#2023-03-17|1178.29
#2023-03-20|1198.27
#2023-03-21|1203.68
#2023-03-22|1219.66
#2023-03-23|1217.46
#2023-03-24|1197.77
#2023-03-27|1210.21
#2023-03-28|1207.47
#2023-03-29|1218.93
#2023-03-30|1234.71
#2023-03-31|1241.92
#2023-04-03|1237.96
#2023-04-04|1252.41
#2023-04-05|1241.33
#2023-04-06|1243.34
#2023-04-07|1243.34
#2023-04-10|1235.79
#2023-04-11|1241.95
#2023-04-12|1254.62
#2023-04-13|1260.95
#2023-04-14|1252.94
#2023-04-17|1248.13
#2023-04-18|1256.73
#2023-04-19|1258.78
#2023-04-20|1276.37
#2023-04-21|1283.34
#2023-04-24|1288.96
#2023-04-25|1278.39
#2023-04-26|1275.26
#2023-04-27|1265.55
#2023-04-28|1290.66
#2023-05-01|1285.68
#2023-05-02|1213.74
#2023-05-03|1233.98
#2023-05-04|1198.34
#2023-05-05|1206.35
#2023-05-08|1207.64
#2023-05-09|1223.45
#2023-05-10|1213.00
#2023-05-11|1217.45
#2023-05-12|1212.43
#2023-05-15|1210.82
#2023-05-16|1207.39
#2023-05-17|1204.68
#2023-05-18|1215.76
#2023-05-19|1219.79
#2023-05-22|1216.58
#2023-05-23|1215.71
#2023-05-24|1188.16
#2023-05-25|1178.65
#2023-05-26|1192.54
#2023-05-29|1194.52
#2023-05-30|1200.62
#2023-05-31|1200.15
#2023-06-01|1227.62
#2023-06-02|1237.11
#2023-06-05|1233.14
#2023-06-06|1232.97
#2023-06-07|1240.57
#2023-06-08|1242.82
#2023-06-09|1237.32
#2023-06-12|1241.24
#2023-06-13|1257.13
#2023-06-14|1266.48
#2023-06-15|1289.40
#2023-06-16|1307.31
#2023-06-19|1288.38
#2023-06-20|1282.15
#2023-06-21|1274.49
#2023-06-22|1270.60
#2023-06-23|1266.70
#2023-06-26|1262.68
#2023-06-27|1271.32
#2023-06-28|1268.85
#2023-06-29|1258.78
#2023-06-30|1277.65
#2023-07-03|1272.02
#2023-07-04|1271.81
#2023-07-05|1263.89
#2023-07-06|1241.32
#2023-07-07|1230.06
#2023-07-10|1234.31
#2023-07-11|1233.92
#2023-07-12|1269.18
#2023-07-13|1293.80
#2023-07-14|1301.07
#2023-07-17|1301.71
#2023-07-18|1307.39
#2023-07-19|1295.56
#2023-07-20|1296.72
#2023-07-21|1299.08
#2023-07-24|1283.71
#2023-07-25|1281.61
#2023-07-26|1286.63
#2023-07-27|1329.73
#2023-07-28|1317.03
#2023-07-31|1311.45
#2023-08-01|1291.95
#2023-08-02|1284.34
#2023-08-03|1276.18
#2023-08-04|1278.12
#2023-08-07|1279.13
#2023-08-08|1275.09
#2023-08-09|1279.72
#2023-08-10|1293.25
#2023-08-11|1264.55
#2023-08-14|1263.93
#2023-08-15|1254.95
#2023-08-16|1239.30
#2023-08-17|1225.77
#2023-08-18|1222.49
#2023-08-21|1221.08
#2023-08-22|1221.33
#2023-08-23|1229.54
#2023-08-24|1231.25
#2023-08-25|1225.15
#2023-08-28|1227.54
#2023-08-29|1244.32
#2023-08-30|1269.32
#2023-08-31|1260.52
#2023-09-01|1257.98
#2023-09-04|1261.41
#2023-09-05|1261.12
#2023-09-06|1263.86
#2023-09-07|1280.20
#2023-09-08|1294.91
#2023-09-11|1299.16
#2023-09-12|1290.88
#2023-09-13|1305.33
#2023-09-14|1311.99
#2023-09-15|1318.59
#2023-09-18|1305.44
#2023-09-19|1309.31
#2023-09-20|1319.01
#2023-09-21|1295.25
#2023-09-22|1289.81
#2023-09-25|1276.74
#2023-09-26|1265.04
#2023-09-27|1255.63
#2023-09-28|1271.46
#2023-09-29|1278.20
#2023-10-02|1253.51
#2023-10-03|1252.56
#2023-10-04|1272.02
#2023-10-05|1290.60
#2023-10-06|1299.44
#2023-10-09|1298.02
#2023-10-10|1325.12
#2023-10-11|1330.33
#2023-10-12|1327.72
#2023-10-13|1308.77
#2023-10-16|1313.35
#2023-10-17|1316.62
#2023-10-18|1304.47
#2023-10-19|1295.26
#2023-10-20|1272.69
#2023-10-23|1292.19
#2023-10-24|1282.92
#2023-10-25|1290.32
#2023-10-26|1282.55
#2023-10-27|1276.11
#2023-10-30|1295.51
#2023-10-31|1299.23
#2023-11-01|1299.00
#2023-11-02|1317.18
#2023-11-03|1322.62
#2023-11-06|1326.86
#2023-11-07|1329.81
#2023-11-08|1336.24
#2023-11-09|1352.27
#2023-11-10|1334.57
#2023-11-13|1339.53
#2023-11-14|1352.29
#2023-11-15|1359.28
#2023-11-16|1362.84
#2023-11-17|1378.50
#2023-11-20|1385.62
#2023-11-21|1396.36
#2023-11-22|1399.93
#2023-11-23|1414.25
#2023-11-24|1419.80
#2023-11-27|1426.89
#2023-11-28|1425.90
#2023-11-29|1420.39
#2023-11-30|1417.31
#2023-12-01|1418.74
#2023-12-04|1420.10
#2023-12-05|1428.67
#2023-12-06|1435.56
#2023-12-07|1432.15
#2023-12-08|1439.23
#2023-12-11|1448.32
#2023-12-12|1464.35
#2023-12-13|1458.09
#2023-12-14|1455.97
#2023-12-15|1429.79
#2023-12-18|1434.73
#2023-12-19|1451.83
#2023-12-20|1452.92
#2023-12-21|1446.31
#2023-12-22|1453.95
#2023-12-25|1453.95
#2023-12-26|1452.69
#2023-12-27|1467.50
#2023-12-28|1466.53
#2023-12-29|1471.29
#2024-01-01|1471.29
#2024-01-02|1440.23
#2024-01-03|1435.80
#2024-01-04|1463.65
#2024-01-05|1469.82
#2024-01-08|1485.01
#2024-01-09|1469.77
#2024-01-10|1491.21
#2024-01-11|1475.56
#2024-01-12|1502.09
#2024-01-15|1490.03
#2024-01-16|1484.26
#2024-01-17|1478.54
#2024-01-18|1497.46
#2024-01-19|1502.82
#2024-01-22|1510.41
#2024-01-23|1496.03
#2024-01-24|1516.75
#2024-01-25|1512.52
#2024-01-26|1523.51
#2024-01-29|1515.71
#2024-01-30|1526.65
#2024-01-31|1523.12
#2024-02-01|1524.47
#2024-02-02|1527.72
#2024-02-05|1511.97
#2024-02-06|1512.90
#2024-02-07|1513.47
#2024-02-08|1521.73
#2024-02-09|1544.10
#2024-02-12|1538.09
#2024-02-13|1505.14
#2024-02-14|1525.69
#2024-02-15|1529.72
#2024-02-16|1561.92
#2024-02-19|1565.60
#2024-02-20|1583.11
#2024-02-21|1573.12
#2024-02-22|1580.56
#2024-02-23|1595.79
#2024-02-26|1598.36
#2024-02-27|1575.38
#2024-02-28|1565.56
#2024-02-29|1572.78
#2024-03-01|1565.62
#2024-03-04|1573.22
#2024-03-05|1577.80
#2024-03-06|1573.12
#2024-03-07|1574.91
#2024-03-08|1586.40
#2024-03-11|1561.95
#2024-03-12|1582.16
#2024-03-13|1582.55
#2024-03-14|1573.61
#2024-03-15|1565.63
#2024-03-18|1569.19
#2024-03-19|1562.74
#2024-03-20|1561.05
#2024-03-21|1591.27
#2024-03-22|1589.87
#2024-03-25|1584.58
#2024-03-26|1576.74
#2024-03-27|1582.86
#2024-03-28|1584.16
#2024-03-29|1584.16
#2024-04-01|1575.38
#2024-04-02|1546.32
#2024-04-03|1541.95
#2024-04-04|1544.40
#2024-04-05|1533.57
#2024-04-08|1533.45
#2024-04-09|1547.03
#2024-04-10|1532.42
#2024-04-11|1528.84
#2024-04-12|1524.08
#2024-04-15|1530.55
#2024-04-16|1505.54
#2024-04-17|1507.73
#2024-04-18|1517.04
#2024-04-19|1506.36
#2024-04-22|1516.39
#2024-04-23|1538.06
#2024-04-24|1518.55
#2024-04-25|1512.50
#2024-04-26|1528.37
#2024-04-29|1526.97
#2024-04-30|1523.71
#2024-05-01|1519.35
#2024-05-02|1528.16
#2024-05-03|1565.96
#2024-05-06|1569.89
#2024-05-07|1591.38
#2024-05-08|1599.29
#2024-05-09|1605.60
#2024-05-10|1609.40
#2024-05-13|1598.21
#2024-05-14|1613.76
#2024-05-15|1625.44
#2024-05-16|1625.11
#2024-05-17|1628.42
#2024-05-20|1633.49
#2024-05-21|1631.07
#2024-05-22|1630.35
#2024-05-23|1632.92
#2024-05-24|1648.19
#2024-05-27|1653.17
#2024-05-28|1619.31
#2024-05-29|1600.89
#2024-05-30|1605.68
#2024-05-31|1612.01
#2024-06-03|1617.29
#2024-06-04|1640.74
#2024-06-05|1650.68
#2024-06-06|1658.19
#2024-06-07|1646.83
#2024-06-10|1635.97
#2024-06-11|1625.32
#2024-06-12|1677.97
#2024-06-13|1663.65
#2024-06-14|1642.90
#2024-06-17|1649.11
#2024-06-18|1663.93
#2024-06-19|1666.59
#2024-06-20|1672.63
#2024-06-21|1661.13
#2024-06-24|1678.63
#2024-06-25|1673.86
#2024-06-26|1660.61
#2024-06-27|1682.84
#2024-06-28|1673.07
#2024-07-01|1648.40
#2024-07-02|1647.64
#2024-07-03|1663.60
#2024-07-04|1673.07
#2024-07-05|1679.46
#2024-07-08|1688.27
#2024-07-09|1683.02
#2024-07-10|1683.71
#2024-07-11|1680.04
#2024-07-12|1702.05
#2024-07-15|1687.32
#2024-07-16|1685.87
#2024-07-17|1672.58
#2024-07-18|1665.02
#2024-07-19|1655.12
#2024-07-22|1672.05
#2024-07-23|1671.40
#2024-07-24|1668.08
#2024-07-25|1693.87
#2024-07-26|1705.54
#2024-07-29|1721.97
#2024-07-30|1730.00
#2024-07-31|1727.31
#2024-08-01|1693.42
#2024-08-02|1676.54
#2024-08-05|1630.17
#2024-08-06|1614.75
#2024-08-07|1638.31
#2024-08-08|1629.00
#2024-08-09|1638.48
#2024-08-12|1651.57
#2024-08-13|1654.19
#2024-08-14|1667.44
#2024-08-15|1676.78
#2024-08-16|1673.35
#2024-08-19|1690.01
#2024-08-20|1687.86
#2024-08-21|1695.50
#2024-08-22|1697.48
#2024-08-23|1703.83
#2024-08-26|1705.51
#2024-08-27|1706.54
#2024-08-28|1715.00
#2024-08-29|1731.12
#2024-08-30|1715.66
#2024-09-02|1723.58
#2024-09-03|1713.69
#2024-09-04|1722.00
#2024-09-05|1705.72
#2024-09-06|1717.25
#2024-09-09|1728.10
#2024-09-10|1728.23
#2024-09-11|1717.35
#2024-09-12|1749.09
#2024-09-13|1757.67
#2024-09-16|1765.17
#2024-09-17|1765.81
#2024-09-18|1746.59
#2024-09-19|1770.05
#2024-09-20|1767.97
#2024-09-23|1791.49
#2024-09-24|1783.65
#2024-09-25|1782.59
#2024-09-26|1773.44
#2024-09-27|1769.15
#2024-09-30|1739.13
#2024-10-01|1740.36
#2024-10-02|1737.84
#2024-10-03|1714.50
#2024-10-04|1698.30
#2024-10-07|1697.73
#2024-10-08|1704.68
#2024-10-09|1714.02
#2024-10-10|1707.46
#2024-10-11|1720.30
#2024-10-14|1730.46
#2024-10-15|1760.99
#2024-10-16|1751.87
#2024-10-17|1776.76
#2024-10-18|1764.29
#2024-10-21|1743.51
#2024-10-22|1720.20
#2024-10-23|1725.33
#2024-10-24|1738.66
#2024-10-25|1748.73
#2024-10-28|1770.37
#2024-10-29|1770.14
#2024-10-30|1746.08
#2024-10-31|1708.49
#2024-11-01|1750.01
#2024-11-04|1749.91
#2024-11-05|1771.47
#2024-11-06|1772.56
#2024-11-07|1773.62
#2024-11-08|1784.30
#2024-11-11|1784.27
#2024-11-12|1737.78
#2024-11-13|1718.83
#2024-11-14|1737.14
#2024-11-15|1684.13
#2024-11-18|1701.40
#2024-11-19|1701.46
#2024-11-20|1689.09
#2024-11-21|1712.98
#2024-11-22|1748.29
#2024-11-25|1746.33
#2024-11-26|1756.45
#2024-11-27|1768.83
#2024-11-28|1762.83
#2024-11-29|1769.06
#2024-12-02|1775.50
#2024-12-03|1779.20
#2024-12-04|1792.65
#2024-12-05|1802.79
#2024-12-06|1788.88
#2024-12-09|1776.02
#2024-12-10|1769.27
#2024-12-11|1781.20
#2024-12-12|1782.82
#2024-12-13|1769.47
#2024-12-16|1770.34
#2024-12-17|1764.80
#2024-12-18|1772.63
#2024-12-19|1717.77
#2024-12-20|1706.97
#2024-12-23|1695.40
#2024-12-24|1702.66
#2024-12-25|1702.66
#2024-12-26|1698.65
#2024-12-27|1713.62
#2024-12-30|1690.53
#2024-12-31|1704.10
#2025-01-01|1704.10
#2025-01-02|1705.69
#2025-01-03|1692.41
#2025-01-06|1707.04
#2025-01-07|1711.81
#2025-01-08|1713.42
#2025-01-09|1718.74
#2025-01-10|1707.85
#2025-01-13|1676.15
#2025-01-14|1688.30
#2025-01-15|1721.01
#2025-01-16|1742.36
#2025-01-17|1759.62
#2025-01-20|1777.31
#2025-01-21|1789.12
#2025-01-22|1790.57
#2025-01-23|1783.64
#2025-01-24|1790.26
#2025-01-27|1789.68
#2025-01-28|1801.46
#2025-01-29|1808.65
#2025-01-30|1842.99
#2025-01-31|1836.47
#2025-02-03|1831.23
#2025-02-04|1836.79
#2025-02-05|1856.13
#2025-02-06|1844.55
#2025-02-07|1840.96
#2025-02-10|1851.85
#2025-02-11|1870.78
#2025-02-12|1879.13
#2025-02-13|1897.46
#2025-02-14|1888.13
#2025-02-17|1879.79
#2025-02-18|1872.54
#2025-02-19|1856.91
#2025-02-20|1856.68
#2025-02-21|1829.49
#2025-02-24|1821.12
#2025-02-25|1823.71
#2025-02-26|1796.54
#2025-02-27|1758.01
#2025-02-28|1768.08
#2025-03-03|1783.00
#2025-03-04|1776.42
#2025-03-05|1763.36
#2025-03-06|1725.84
#2025-03-07|1738.93
#2025-03-10|1728.01
#2025-03-11|1720.33
#2025-03-12|1744.54
#2025-03-13|1743.52
#2025-03-14|1761.80
#2025-03-17|1784.14
#2025-03-18|1767.08
#2025-03-19|1781.09
#2025-03-20|1795.02
#2025-03-21|1789.95
#2025-03-24|1787.27
#2025-03-25|1807.66
#2025-03-26|1794.24
#2025-03-27|1797.62
#2025-03-28|1801.82
#2025-03-31|1783.93
#2025-04-01|1794.39
#2025-04-02|1801.57
#2025-04-03|1794.03
#2025-04-04|1737.86
#2025-04-07|1589.27
#2025-04-08|1636.91
#2025-04-09|1608.34
#2025-04-10|1705.48
#2025-04-11|1718.36
#2025-04-14|1762.07
#2025-04-15|1815.69
#2025-04-16|1815.50
#2025-04-17|1819.76
#2025-04-18|1819.76
#2025-04-21|1841.42
#2025-04-22|1837.35
#2025-04-23|1833.61
#2025-04-24|1849.58
#2025-04-25|1859.53
#2025-04-28|1856.60
#2025-04-29|1875.01
#2025-04-30|1902.31
#2025-05-01|1902.08
#2025-05-02|1926.54
#2025-05-05|1924.37
#2025-05-06|1926.69
#2025-05-07|1915.69
#2025-05-08|1904.06
#2025-05-09|1909.88
#2025-05-12|1859.87
#2025-05-13|1885.31
#2025-05-14|1908.63
#2025-05-15|1928.92
#2025-05-16|1939.01
#2025-05-19|1957.26
#2025-05-20|1961.45
#2025-05-21|1979.72
#2025-05-22|1963.18
#2025-05-23|1975.19
#2025-05-26|1984.85
#2025-05-27|1984.81
#2025-05-28|1954.07
#2025-05-29|1927.80
#2025-05-30|1928.42
#2025-06-02|1939.76
#2025-06-03|1922.14
#2025-06-04|1939.35
#2025-06-05|1930.97
#2025-06-06|1918.27
#2025-06-09|1897.35
#2025-06-10|1890.90
#2025-06-11|1897.64
#2025-06-12|1901.11
#2025-06-13|1885.11
#2025-06-16|1912.72
#2025-06-17|1879.27
#2025-06-18|1868.56
#2025-06-19|1867.32
#2025-06-20|1869.71
#2025-06-23|1880.99
#2025-06-24|1897.15
#2025-06-25|1892.09
#2025-06-26|1894.23
#2025-06-27|1924.28
#2025-06-30|1919.07
#2025-07-01|1920.75
#2025-07-02|1876.46
#2025-07-03|1904.87
#2025-07-04|1899.02
#2025-07-07|1910.56
#2025-07-08|1906.86
#2025-07-09|1885.45
#2025-07-10|1907.55
#2025-07-11|1893.48
#2025-07-14|1894.23
#2025-07-15|1879.16
#2025-07-16|1878.07
#2025-07-17|1883.30
#2025-07-18|1873.76
#2025-07-21|1862.91
#2025-07-22|1853.56
#2025-07-23|1878.35
#2025-07-24|1909.22
#2025-07-25|1875.41
#2025-07-28|1851.15
#2025-07-29|1843.77
#2025-07-30|1843.27
#2025-07-31|1846.11
#2025-08-01|1838.32
#2025-08-04|1848.15
#2025-08-05|1816.77
#2025-08-06|1754.36
#2025-08-07|1777.65
#2025-08-08|1743.74
#2025-08-11|1740.66
#2025-08-12|1730.11
#2025-08-13|1731.36
#2025-08-14|1743.95
#2025-08-15|1743.34
#2025-08-18|1744.65
#2025-08-19|1748.38
#2025-08-20|1780.84
#2025-08-21|1764.24
#2025-08-22|1773.58
#2025-08-25|1770.69
#2025-08-26|1744.52
#2025-08-27|1753.72
#2025-08-28|1731.79
#2025-08-29|1710.55
#2025-09-01|1712.10
#2025-09-02|1676.26
#2025-09-03|1683.53
#2025-09-04|1720.00
#2025-09-05|1727.89
#2025-09-08|1734.08
#2025-09-09|1733.34
#2025-09-10|1674.50
#2025-09-11|1699.69
#2025-09-12|1717.78
#2025-09-15|1726.03
#2025-09-16|1722.16
#2025-09-17|1736.66
#2025-09-18|1761.08
#2025-09-19|1720.78
#2025-09-22|1728.37
#2025-09-23|1724.45
#2025-09-24|1710.66
#2025-09-25|1690.80
#2025-09-26|1696.56
#2025-09-29|1708.31
#2025-09-30|1731.04
#2025-10-01|1751.83
#2025-10-02|1742.66
#2025-10-03|1756.00
#2025-10-06|1754.75
#2025-10-07|1746.01
#2025-10-08|1743.96
#2025-10-09|1724.41
#2025-10-10|1709.71
#2025-10-13|1719.78
#2025-10-14|1714.53
#2025-10-15|1744.36
#2025-10-16|1752.41
#2025-10-17|1758.91
#2025-10-20|1759.63
#2025-10-21|1778.90
#2025-10-22|1782.13
#2025-10-23|1778.08
#2025-10-24|1792.64
#2025-10-27|1789.59
#2025-10-28|1797.36
#2025-10-29|1778.90
#2025-10-30|1771.92
#2025-10-31|1750.12
#2025-11-03|1747.05
#2025-11-04|1750.83
#2025-11-05|1762.87
#2025-11-06|1723.10
#2025-11-07|1712.08
#2025-11-10|1711.67
#2025-11-11|1737.62
#2025-11-12|1699.82
#2025-11-13|1695.25
#2025-11-14|1682.73
#2025-11-17|1656.76
#2025-11-18|1649.13
#2025-11-19|1639.08
#2025-11-20|1652.08
#2025-11-21|1649.69
#2025-11-24|1653.20
#2025-11-25|1676.08
#2025-11-26|1692.94
#2025-11-27|1700.17
#2025-11-28|1718.93
#2025-12-01|1702.01
#2025-12-02|1683.59
#2025-12-03|1709.80
#2025-12-04|1712.89
#2025-12-05|1714.42
#2025-12-08|1697.54
#2025-12-09|1708.76
#2025-12-10|1708.07
#2025-12-11|1698.29
#2025-12-12|1676.20
#2025-12-15|1682.72
#2025-12-16|1651.29
#2025-12-17|1659.38
#2025-12-18|1671.67
#2025-12-19|1673.04
#2025-12-22|1689.56
#2025-12-23|1684.02
#2025-12-24|1690.37
#2025-12-25|1690.37
#2025-12-26|1690.43
#2025-12-29|1686.10
#2025-12-30|1693.52
#2025-12-31|1685.24
#2026-01-01|1685.24
#2026-01-02|1661.17
#2026-01-05|1686.62
#2026-01-06|1707.90
#2026-01-07|1704.10
#2026-01-08|1695.64
#2026-01-09|1707.50
#2026-01-12|1704.56
#2026-01-13|1710.69
#2026-01-14|1646.71
#2026-01-15|1646.95
#2026-01-16|1617.15
#2026-01-19|1596.30
#2026-01-20|1653.27
#2026-01-21|1674.38
#2026-01-22|1702.18
#2026-01-23|1686.85
#2026-01-26|1694.08
#2026-01-27|1668.35
#2026-01-28|1669.12
#2026-01-29|1652.12
#2026-01-30|1658.16
#2026-02-02|1660.12
#2026-02-03|1563.53
#2026-02-04|1561.13
#2026-02-05|1546.94
#2026-02-06|1557.79
#2026-02-09|1568.24
#2026-02-10|1585.29
#2026-02-11|1553.01
#2026-02-12|1556.20
#2026-02-13|1559.78
#2026-02-16|1533.40
#2026-02-17|1544.18
#2026-02-18|1552.86
#2026-02-19|1536.45
#2026-02-20|1555.77
#2026-02-23|1538.10
#2026-02-24|1543.73
#2026-02-25|1565.36
#2026-02-26|1584.90
#2026-02-27|1575.85
#2026-03-02|1519.21
#2026-03-03|1486.90
#2026-03-04|1544.41
#2026-03-05|1531.24
#2026-03-06|1524.58
#2026-03-09|1504.48
#2026-03-10|1521.93
#2026-03-11|1507.93
#2026-03-12|1492.51
#2026-03-13|1471.82
#2026-03-16|1483.28
#2026-03-17|1492.24
#2026-03-18|1490.23
#2026-03-19|1462.55
#2026-03-20|1448.70
#2026-03-23|1482.46
#2026-03-24|1499.29
#2026-03-25|1510.43
#2026-03-26|1501.88
#2026-03-27|1460.20
#2026-03-30|1448.93
#2026-03-31|1450.77
#2026-04-01|1518.03
#2026-04-02|1531.18
#2026-04-03|1531.18
#2026-04-06|1530.25
#2026-04-07|1500.21
#2026-04-08|1593.56
#2026-04-09|1529.17