Table Data - Nasdaq United Kingdom Industrial Goods and Services Large Mid Cap Total Return Index
| Title | Nasdaq United Kingdom Industrial Goods and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGB5020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-20 |
| Last Updated | 2026-03-20 10:46 PM CDT |
| Notes | For more information about this series, see: NQGB5020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 328.64 |
| 2001-04-02 | 331.81 |
| 2001-04-03 | 326.37 |
| 2001-04-04 | 327.48 |
| 2001-04-05 | 328.22 |
| 2001-04-06 | 328.80 |
| 2001-04-09 | 329.68 |
| 2001-04-10 | 334.11 |
| 2001-04-11 | 335.78 |
| 2001-04-12 | 338.10 |
| 2001-04-13 | . |
| 2001-04-16 | 336.67 |
| 2001-04-17 | 339.07 |
| 2001-04-18 | 342.45 |
| 2001-04-19 | 354.45 |
| 2001-04-20 | 355.02 |
| 2001-04-23 | 350.48 |
| 2001-04-24 | 346.88 |
| 2001-04-25 | 342.78 |
| 2001-04-26 | 347.34 |
| 2001-04-27 | 350.99 |
| 2001-04-30 | 351.43 |
| 2001-05-01 | 352.14 |
| 2001-05-02 | 359.05 |
| 2001-05-03 | 358.13 |
| 2001-05-04 | 358.02 |
| 2001-05-07 | 358.71 |
| 2001-05-08 | 360.03 |
| 2001-05-09 | 353.45 |
| 2001-05-10 | 352.98 |
| 2001-05-11 | 348.63 |
| 2001-05-14 | 343.49 |
| 2001-05-15 | 350.61 |
| 2001-05-16 | 355.19 |
| 2001-05-17 | 357.33 |
| 2001-05-18 | 353.92 |
| 2001-05-21 | 360.30 |
| 2001-05-22 | 367.04 |
| 2001-05-23 | 365.68 |
| 2001-05-24 | 358.10 |
| 2001-05-25 | 360.28 |
| 2001-05-28 | . |
| 2001-05-29 | 361.35 |
| 2001-05-30 | 358.33 |
| 2001-05-31 | 364.62 |
| 2001-06-01 | 367.84 |
| 2001-06-04 | 370.64 |
| 2001-06-05 | 374.14 |
| 2001-06-06 | 369.55 |
| 2001-06-07 | 356.35 |
| 2001-06-08 | 351.64 |
| 2001-06-11 | 345.28 |
| 2001-06-12 | 337.99 |
| 2001-06-13 | 341.27 |
| 2001-06-14 | 340.14 |
| 2001-06-15 | 337.55 |
| 2001-06-18 | 340.13 |
| 2001-06-19 | 341.52 |
| 2001-06-20 | 336.73 |
| 2001-06-21 | 341.78 |
| 2001-06-22 | 344.34 |
| 2001-06-25 | 344.89 |
| 2001-06-26 | 343.65 |
| 2001-06-27 | 338.23 |
| 2001-06-28 | 337.56 |
| 2001-06-29 | 338.98 |
| 2001-07-02 | 343.28 |
| 2001-07-03 | 341.58 |
| 2001-07-04 | . |
| 2001-07-05 | 329.83 |
| 2001-07-06 | 330.88 |
| 2001-07-09 | 331.49 |
| 2001-07-10 | 333.67 |
| 2001-07-11 | 333.29 |
| 2001-07-12 | 335.66 |
| 2001-07-13 | 333.74 |
| 2001-07-16 | 332.93 |
| 2001-07-17 | 332.32 |
| 2001-07-18 | 335.43 |
| 2001-07-19 | 331.20 |
| 2001-07-20 | 330.05 |
| 2001-07-23 | 331.56 |
| 2001-07-24 | 321.78 |
| 2001-07-25 | 319.03 |
| 2001-07-26 | 320.84 |
| 2001-07-27 | 325.11 |
| 2001-07-30 | 329.46 |
| 2001-07-31 | 333.49 |
| 2001-08-01 | 340.29 |
| 2001-08-02 | 342.51 |
| 2001-08-03 | 338.53 |
| 2001-08-06 | 334.23 |
| 2001-08-07 | 331.50 |
| 2001-08-08 | 323.73 |
| 2001-08-09 | 322.71 |
| 2001-08-10 | 325.11 |
| 2001-08-13 | 322.05 |
| 2001-08-14 | 320.98 |
| 2001-08-15 | 321.87 |
| 2001-08-16 | 321.43 |
| 2001-08-17 | 318.85 |
| 2001-08-20 | 319.55 |
| 2001-08-21 | 320.84 |
| 2001-08-22 | 323.29 |
| 2001-08-23 | 323.44 |
| 2001-08-24 | 328.11 |
| 2001-08-27 | 327.32 |
| 2001-08-28 | 326.70 |
| 2001-08-29 | 324.94 |
| 2001-08-30 | 322.25 |
| 2001-08-31 | 324.18 |
| 2001-09-03 | . |
| 2001-09-04 | 327.48 |
| 2001-09-05 | 325.18 |
| 2001-09-06 | 316.47 |
| 2001-09-07 | 312.50 |
| 2001-09-10 | 306.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 295.68 |
| 2001-09-18 | 285.87 |
| 2001-09-19 | 270.30 |
| 2001-09-20 | 259.31 |
| 2001-09-21 | 255.79 |
| 2001-09-24 | 268.47 |
| 2001-09-25 | 273.83 |
| 2001-09-26 | 275.55 |
| 2001-09-27 | 275.77 |
| 2001-09-28 | 281.65 |
| 2001-10-01 | 282.01 |
| 2001-10-02 | 276.97 |
| 2001-10-03 | 278.19 |
| 2001-10-04 | 285.53 |
| 2001-10-05 | 289.33 |
| 2001-10-08 | 289.62 |
| 2001-10-09 | 284.69 |
| 2001-10-10 | 288.96 |
| 2001-10-11 | 293.10 |
| 2001-10-12 | 292.12 |
| 2001-10-15 | 288.24 |
| 2001-10-16 | 293.44 |
| 2001-10-17 | 299.73 |
| 2001-10-18 | 294.92 |
| 2001-10-19 | 287.91 |
| 2001-10-22 | 288.71 |
| 2001-10-23 | 292.16 |
| 2001-10-24 | 294.59 |
| 2001-10-25 | 296.86 |
| 2001-10-26 | 304.71 |
| 2001-10-29 | 306.52 |
| 2001-10-30 | 300.40 |
| 2001-10-31 | 302.36 |
| 2001-11-01 | 304.33 |
| 2001-11-02 | 306.91 |
| 2001-11-05 | 310.27 |
| 2001-11-06 | 315.05 |
| 2001-11-07 | 319.48 |
| 2001-11-08 | 318.73 |
| 2001-11-09 | 318.89 |
| 2001-11-12 | 314.97 |
| 2001-11-13 | 313.57 |
| 2001-11-14 | 317.36 |
| 2001-11-15 | 323.51 |
| 2001-11-16 | 318.22 |
| 2001-11-19 | 317.51 |
| 2001-11-20 | 320.09 |
| 2001-11-21 | 319.89 |
| 2001-11-22 | . |
| 2001-11-23 | 318.68 |
| 2001-11-26 | 317.78 |
| 2001-11-27 | 315.88 |
| 2001-11-28 | 309.72 |
| 2001-11-29 | 309.06 |
| 2001-11-30 | 316.17 |
| 2001-12-03 | 315.11 |
| 2001-12-04 | 315.58 |
| 2001-12-05 | 326.58 |
| 2001-12-06 | 334.33 |
| 2001-12-07 | 332.79 |
| 2001-12-10 | 329.58 |
| 2001-12-11 | 325.53 |
| 2001-12-12 | 329.65 |
| 2001-12-13 | 325.58 |
| 2001-12-14 | 328.71 |
| 2001-12-17 | 333.76 |
| 2001-12-18 | 335.91 |
| 2001-12-19 | 333.86 |
| 2001-12-20 | 327.34 |
| 2001-12-21 | 326.34 |
| 2001-12-24 | 326.48 |
| 2001-12-25 | . |
| 2001-12-26 | 328.39 |
| 2001-12-27 | 334.13 |
| 2001-12-28 | 335.65 |
| 2001-12-31 | 335.14 |
| 2002-01-01 | . |
| 2002-01-02 | 334.93 |
| 2002-01-03 | 339.05 |
| 2002-01-04 | 343.24 |
| 2002-01-07 | 344.33 |
| 2002-01-08 | 342.53 |
| 2002-01-09 | 344.81 |
| 2002-01-10 | 341.48 |
| 2002-01-11 | 340.20 |
| 2002-01-14 | 338.37 |
| 2002-01-15 | 335.25 |
| 2002-01-16 | 329.58 |
| 2002-01-17 | 332.00 |
| 2002-01-18 | 328.97 |
| 2002-01-21 | . |
| 2002-01-22 | 327.57 |
| 2002-01-23 | 326.45 |
| 2002-01-24 | 330.26 |
| 2002-01-25 | 324.12 |
| 2002-01-28 | 325.23 |
| 2002-01-29 | 322.43 |
| 2002-01-30 | 319.09 |
| 2002-01-31 | 324.94 |
| 2002-02-01 | 328.03 |
| 2002-02-04 | 326.03 |
| 2002-02-05 | 320.36 |
| 2002-02-06 | 317.51 |
| 2002-02-07 | 321.53 |
| 2002-02-08 | 320.94 |
| 2002-02-11 | 320.41 |
| 2002-02-12 | 322.07 |
| 2002-02-13 | 319.10 |
| 2002-02-14 | 324.76 |
| 2002-02-15 | 326.90 |
| 2002-02-18 | . |
| 2002-02-19 | 316.40 |
| 2002-02-20 | 310.66 |
| 2002-02-21 | 312.92 |
| 2002-02-22 | 309.36 |
| 2002-02-25 | 313.12 |
| 2002-02-26 | 318.40 |
| 2002-02-27 | 322.32 |
| 2002-02-28 | 322.06 |
| 2002-03-01 | 325.63 |
| 2002-03-04 | 338.27 |
| 2002-03-05 | 332.15 |
| 2002-03-06 | 334.48 |
| 2002-03-07 | 346.21 |
| 2002-03-08 | 341.34 |
| 2002-03-11 | 341.50 |
| 2002-03-12 | 339.57 |
| 2002-03-13 | 342.14 |
| 2002-03-14 | 342.17 |
| 2002-03-15 | 343.23 |
| 2002-03-18 | 347.77 |
| 2002-03-19 | 347.11 |
| 2002-03-20 | 346.10 |
| 2002-03-21 | 344.82 |
| 2002-03-22 | 345.73 |
| 2002-03-25 | 344.87 |
| 2002-03-26 | 341.84 |
| 2002-03-27 | 341.79 |
| 2002-03-28 | 347.55 |
| 2002-03-29 | . |
| 2002-04-01 | 351.06 |
| 2002-04-02 | 352.11 |
| 2002-04-03 | 352.12 |
| 2002-04-04 | 351.09 |
| 2002-04-05 | 355.17 |
| 2002-04-08 | 349.76 |
| 2002-04-09 | 354.52 |
| 2002-04-10 | 360.20 |
| 2002-04-11 | 357.06 |
| 2002-04-12 | 355.02 |
| 2002-04-15 | 356.37 |
| 2002-04-16 | 357.60 |
| 2002-04-17 | 358.76 |
| 2002-04-18 | 358.49 |
| 2002-04-19 | 360.81 |
| 2002-04-22 | 362.20 |
| 2002-04-23 | 362.21 |
| 2002-04-24 | 358.14 |
| 2002-04-25 | 351.93 |
| 2002-04-26 | 350.14 |
| 2002-04-29 | 350.93 |
| 2002-04-30 | 351.81 |
| 2002-05-01 | 352.50 |
| 2002-05-02 | 352.00 |
| 2002-05-03 | 354.66 |
| 2002-05-06 | 354.47 |
| 2002-05-07 | 350.13 |
| 2002-05-08 | 352.64 |
| 2002-05-09 | 350.67 |
| 2002-05-10 | 350.98 |
| 2002-05-13 | 353.01 |
| 2002-05-14 | 352.35 |
| 2002-05-15 | 353.96 |
| 2002-05-16 | 353.96 |
| 2002-05-17 | 355.83 |
| 2002-05-20 | 354.51 |
| 2002-05-21 | 356.16 |
| 2002-05-22 | 354.45 |
| 2002-05-23 | 353.81 |
| 2002-05-24 | 355.41 |
| 2002-05-27 | . |
| 2002-05-28 | 355.83 |
| 2002-05-29 | 354.22 |
| 2002-05-30 | 355.30 |
| 2002-05-31 | 361.07 |
| 2002-06-03 | 360.68 |
| 2002-06-04 | 361.10 |
| 2002-06-05 | 354.30 |
| 2002-06-06 | 356.24 |
| 2002-06-07 | 354.29 |
| 2002-06-10 | 350.50 |
| 2002-06-11 | 350.94 |
| 2002-06-12 | 347.38 |
| 2002-06-13 | 343.58 |
| 2002-06-14 | 329.96 |
| 2002-06-17 | 333.93 |
| 2002-06-18 | 338.04 |
| 2002-06-19 | 334.67 |
| 2002-06-20 | 333.64 |
| 2002-06-21 | 334.07 |
| 2002-06-24 | 333.00 |
| 2002-06-25 | 336.83 |
| 2002-06-26 | 334.70 |
| 2002-06-27 | 333.71 |
| 2002-06-28 | 339.07 |
| 2002-07-01 | 343.57 |
| 2002-07-02 | 338.36 |
| 2002-07-03 | 326.33 |
| 2002-07-04 | . |
| 2002-07-05 | 331.02 |
| 2002-07-08 | 331.86 |
| 2002-07-09 | 328.03 |
| 2002-07-10 | 320.19 |
| 2002-07-11 | 310.68 |
| 2002-07-12 | 311.18 |
| 2002-07-15 | 303.10 |
| 2002-07-16 | 301.95 |
| 2002-07-17 | 314.11 |
| 2002-07-18 | 321.11 |
| 2002-07-19 | 312.33 |
| 2002-07-22 | 301.57 |
| 2002-07-23 | 296.26 |
| 2002-07-24 | 290.34 |
| 2002-07-25 | 294.93 |
| 2002-07-26 | 289.90 |
| 2002-07-29 | 298.66 |
| 2002-07-30 | 301.12 |
| 2002-07-31 | 302.92 |
| 2002-08-01 | 295.47 |
| 2002-08-02 | 296.74 |
| 2002-08-05 | 285.36 |
| 2002-08-06 | 284.54 |
| 2002-08-07 | 286.11 |
| 2002-08-08 | 293.01 |
| 2002-08-09 | 293.07 |
| 2002-08-12 | 289.29 |
| 2002-08-13 | 292.26 |
| 2002-08-14 | 292.74 |
| 2002-08-15 | 292.23 |
| 2002-08-16 | 293.23 |
| 2002-08-19 | 296.42 |
| 2002-08-20 | 296.68 |
| 2002-08-21 | 302.73 |
| 2002-08-22 | 310.38 |
| 2002-08-23 | 310.84 |
| 2002-08-26 | 311.42 |
| 2002-08-27 | 315.59 |
| 2002-08-28 | 306.67 |
| 2002-08-29 | 303.99 |
| 2002-08-30 | 305.07 |
| 2002-09-02 | . |
| 2002-09-03 | 297.30 |
| 2002-09-04 | 293.58 |
| 2002-09-05 | 286.67 |
| 2002-09-06 | 290.33 |
| 2002-09-09 | 285.93 |
| 2002-09-10 | 292.70 |
| 2002-09-11 | 290.37 |
| 2002-09-12 | 276.07 |
| 2002-09-13 | 275.35 |
| 2002-09-16 | 272.56 |
| 2002-09-17 | 264.89 |
| 2002-09-18 | 257.32 |
| 2002-09-19 | 245.64 |
| 2002-09-20 | 247.56 |
| 2002-09-23 | 241.52 |
| 2002-09-24 | 230.28 |
| 2002-09-25 | 238.75 |
| 2002-09-26 | 244.03 |
| 2002-09-27 | 247.26 |
| 2002-09-30 | 243.19 |
| 2002-10-01 | 244.12 |
| 2002-10-02 | 246.57 |
| 2002-10-03 | 246.42 |
| 2002-10-04 | 242.26 |
| 2002-10-07 | 242.05 |
| 2002-10-08 | 241.30 |
| 2002-10-09 | 237.85 |
| 2002-10-10 | 233.41 |
| 2002-10-11 | 243.94 |
| 2002-10-14 | 241.40 |
| 2002-10-15 | 253.42 |
| 2002-10-16 | 252.62 |
| 2002-10-17 | 257.16 |
| 2002-10-18 | 255.86 |
| 2002-10-21 | 256.12 |
| 2002-10-22 | 252.81 |
| 2002-10-23 | 246.71 |
| 2002-10-24 | 253.62 |
| 2002-10-25 | 251.29 |
| 2002-10-28 | 254.55 |
| 2002-10-29 | 248.39 |
| 2002-10-30 | 250.69 |
| 2002-10-31 | 251.78 |
| 2002-11-01 | 245.91 |
| 2002-11-04 | 253.65 |
| 2002-11-05 | 253.53 |
| 2002-11-06 | 254.15 |
| 2002-11-07 | 258.77 |
| 2002-11-08 | 254.02 |
| 2002-11-11 | 248.94 |
| 2002-11-12 | 250.44 |
| 2002-11-13 | 246.09 |
| 2002-11-14 | 241.29 |
| 2002-11-15 | 244.54 |
| 2002-11-18 | 247.33 |
| 2002-11-19 | 247.30 |
| 2002-11-20 | 246.25 |
| 2002-11-21 | 249.53 |
| 2002-11-22 | 253.63 |
| 2002-11-25 | 249.01 |
| 2002-11-26 | 246.21 |
| 2002-11-27 | 246.96 |
| 2002-11-28 | . |
| 2002-11-29 | 256.12 |
| 2002-12-02 | 256.61 |
| 2002-12-03 | 256.30 |
| 2002-12-04 | 256.32 |
| 2002-12-05 | 254.19 |
| 2002-12-06 | 253.81 |
| 2002-12-09 | 251.00 |
| 2002-12-10 | 245.56 |
| 2002-12-11 | 239.60 |
| 2002-12-12 | 228.62 |
| 2002-12-13 | 231.01 |
| 2002-12-16 | 235.51 |
| 2002-12-17 | 234.24 |
| 2002-12-18 | 234.17 |
| 2002-12-19 | 233.39 |
| 2002-12-20 | 236.19 |
| 2002-12-23 | 235.51 |
| 2002-12-24 | 236.84 |
| 2002-12-25 | . |
| 2002-12-26 | 236.80 |
| 2002-12-27 | 232.94 |
| 2002-12-30 | 235.47 |
| 2002-12-31 | 239.47 |
| 2003-01-01 | . |
| 2003-01-02 | 240.61 |
| 2003-01-03 | 241.08 |
| 2003-01-06 | 244.30 |
| 2003-01-07 | 241.59 |
| 2003-01-08 | 235.61 |
| 2003-01-09 | 238.04 |
| 2003-01-10 | 240.52 |
| 2003-01-13 | 241.71 |
| 2003-01-14 | 240.94 |
| 2003-01-15 | 236.58 |
| 2003-01-16 | 236.24 |
| 2003-01-17 | 235.22 |
| 2003-01-20 | . |
| 2003-01-21 | 228.09 |
| 2003-01-22 | 226.33 |
| 2003-01-23 | 223.66 |
| 2003-01-24 | 220.60 |
| 2003-01-27 | 215.15 |
| 2003-01-28 | 218.72 |
| 2003-01-29 | 217.30 |
| 2003-01-30 | 222.15 |
| 2003-01-31 | 220.75 |
| 2003-02-03 | 225.63 |
| 2003-02-04 | 219.51 |
| 2003-02-05 | 221.71 |
| 2003-02-06 | 216.97 |
| 2003-02-07 | 215.95 |
| 2003-02-10 | 213.04 |
| 2003-02-11 | 213.06 |
| 2003-02-12 | 207.32 |
| 2003-02-13 | 206.22 |
| 2003-02-14 | 200.03 |
| 2003-02-17 | . |
| 2003-02-18 | 204.20 |
| 2003-02-19 | 205.27 |
| 2003-02-20 | 206.22 |
| 2003-02-21 | 206.58 |
| 2003-02-24 | 201.75 |
| 2003-02-25 | 193.88 |
| 2003-02-26 | 191.05 |
| 2003-02-27 | 190.39 |
| 2003-02-28 | 196.96 |
| 2003-03-03 | 198.84 |
| 2003-03-04 | 198.32 |
| 2003-03-05 | 200.37 |
| 2003-03-06 | 198.00 |
| 2003-03-07 | 196.34 |
| 2003-03-10 | 194.43 |
| 2003-03-11 | 196.53 |
| 2003-03-12 | 187.27 |
| 2003-03-13 | 194.62 |
| 2003-03-14 | 197.51 |
| 2003-03-17 | 204.67 |
| 2003-03-18 | 207.07 |
| 2003-03-19 | 207.91 |
| 2003-03-20 | 208.27 |
| 2003-03-21 | 211.80 |
| 2003-03-24 | 209.83 |
| 2003-03-25 | 209.51 |
| 2003-03-26 | 208.58 |
| 2003-03-27 | 205.32 |
| 2003-03-28 | 204.56 |
| 2003-03-31 | 201.87 |
| 2003-04-01 | 204.18 |
| 2003-04-02 | 206.13 |
| 2003-04-03 | 209.44 |
| 2003-04-04 | 211.15 |
| 2003-04-07 | 217.58 |
| 2003-04-08 | 212.67 |
| 2003-04-09 | 212.50 |
| 2003-04-10 | 212.81 |
| 2003-04-11 | 214.09 |
| 2003-04-14 | 216.29 |
| 2003-04-15 | 219.01 |
| 2003-04-16 | 218.30 |
| 2003-04-17 | 219.43 |
| 2003-04-18 | . |
| 2003-04-21 | 217.35 |
| 2003-04-22 | 219.43 |
| 2003-04-23 | 225.46 |
| 2003-04-24 | 226.27 |
| 2003-04-25 | 223.94 |
| 2003-04-28 | 226.76 |
| 2003-04-29 | 231.06 |
| 2003-04-30 | 231.02 |
| 2003-05-01 | 230.21 |
| 2003-05-02 | 230.85 |
| 2003-05-05 | 231.28 |
| 2003-05-06 | 237.46 |
| 2003-05-07 | 235.90 |
| 2003-05-08 | 232.00 |
| 2003-05-09 | 235.14 |
| 2003-05-12 | 235.13 |
| 2003-05-13 | 235.04 |
| 2003-05-14 | 234.95 |
| 2003-05-15 | 238.26 |
| 2003-05-16 | 241.10 |
| 2003-05-19 | 238.41 |
| 2003-05-20 | 237.51 |
| 2003-05-21 | 236.47 |
| 2003-05-22 | 237.37 |
| 2003-05-23 | 236.42 |
| 2003-05-26 | . |
| 2003-05-27 | 238.31 |
| 2003-05-28 | 240.95 |
| 2003-05-29 | 244.09 |
| 2003-05-30 | 245.41 |
| 2003-06-02 | 248.64 |
| 2003-06-03 | 244.40 |
| 2003-06-04 | 246.90 |
| 2003-06-05 | 257.09 |
| 2003-06-06 | 265.41 |
| 2003-06-09 | 262.56 |
| 2003-06-10 | 257.21 |
| 2003-06-11 | 260.65 |
| 2003-06-12 | 262.38 |
| 2003-06-13 | 260.77 |
| 2003-06-16 | 261.53 |
| 2003-06-17 | 267.31 |
| 2003-06-18 | 265.12 |
| 2003-06-19 | 261.11 |
| 2003-06-20 | 260.79 |
| 2003-06-23 | 256.97 |
| 2003-06-24 | 254.47 |
| 2003-06-25 | 257.45 |
| 2003-06-26 | 254.98 |
| 2003-06-27 | 256.99 |
| 2003-06-30 | 255.81 |
| 2003-07-01 | 253.18 |
| 2003-07-02 | 258.37 |
| 2003-07-03 | 264.90 |
| 2003-07-04 | . |
| 2003-07-07 | 263.84 |
| 2003-07-08 | 265.42 |
| 2003-07-09 | 264.13 |
| 2003-07-10 | 261.47 |
| 2003-07-11 | 261.58 |
| 2003-07-14 | 263.58 |
| 2003-07-15 | 258.82 |
| 2003-07-16 | 255.53 |
| 2003-07-17 | 250.87 |
| 2003-07-18 | 248.86 |
| 2003-07-21 | 251.53 |
| 2003-07-22 | 253.09 |
| 2003-07-23 | 252.61 |
| 2003-07-24 | 257.61 |
| 2003-07-25 | 260.30 |
| 2003-07-28 | 260.82 |
| 2003-07-29 | 261.05 |
| 2003-07-30 | 262.52 |
| 2003-07-31 | 263.58 |
| 2003-08-01 | 261.80 |
| 2003-08-04 | 261.66 |
| 2003-08-05 | 261.34 |
| 2003-08-06 | 259.37 |
| 2003-08-07 | 258.97 |
| 2003-08-08 | 259.83 |
| 2003-08-11 | 260.10 |
| 2003-08-12 | 260.55 |
| 2003-08-13 | 263.21 |
| 2003-08-14 | 265.46 |
| 2003-08-15 | 270.05 |
| 2003-08-18 | 269.87 |
| 2003-08-19 | 270.76 |
| 2003-08-20 | 271.40 |
| 2003-08-21 | 271.10 |
| 2003-08-22 | 271.85 |
| 2003-08-25 | 272.07 |
| 2003-08-26 | 268.60 |
| 2003-08-27 | 269.05 |
| 2003-08-28 | 270.52 |
| 2003-08-29 | 273.70 |
| 2003-09-01 | . |
| 2003-09-02 | 278.34 |
| 2003-09-03 | 282.89 |
| 2003-09-04 | 282.07 |
| 2003-09-05 | 282.05 |
| 2003-09-08 | 284.49 |
| 2003-09-09 | 280.42 |
| 2003-09-10 | 277.01 |
| 2003-09-11 | 275.01 |
| 2003-09-12 | 277.86 |
| 2003-09-15 | 281.24 |
| 2003-09-16 | 280.61 |
| 2003-09-17 | 284.29 |
| 2003-09-18 | 288.98 |
| 2003-09-19 | 291.15 |
| 2003-09-22 | 291.84 |
| 2003-09-23 | 288.53 |
| 2003-09-24 | 288.30 |
| 2003-09-25 | 285.48 |
| 2003-09-26 | 282.69 |
| 2003-09-29 | 283.23 |
| 2003-09-30 | 280.19 |
| 2003-10-01 | 282.46 |
| 2003-10-02 | 286.18 |
| 2003-10-03 | 291.94 |
| 2003-10-06 | 293.62 |
| 2003-10-07 | 294.07 |
| 2003-10-08 | 294.55 |
| 2003-10-09 | 297.95 |
| 2003-10-10 | 300.19 |
| 2003-10-13 | 302.14 |
| 2003-10-14 | 300.47 |
| 2003-10-15 | 305.41 |
| 2003-10-16 | 307.06 |
| 2003-10-17 | 305.62 |
| 2003-10-20 | 307.01 |
| 2003-10-21 | 305.32 |
| 2003-10-22 | 301.01 |
| 2003-10-23 | 297.93 |
| 2003-10-24 | 298.99 |
| 2003-10-27 | 299.63 |
| 2003-10-28 | 300.61 |
| 2003-10-29 | 303.65 |
| 2003-10-30 | 307.14 |
| 2003-10-31 | 307.22 |
| 2003-11-03 | 306.81 |
| 2003-11-04 | 305.31 |
| 2003-11-05 | 304.70 |
| 2003-11-06 | 302.45 |
| 2003-11-07 | 304.65 |
| 2003-11-10 | 304.74 |
| 2003-11-11 | 302.72 |
| 2003-11-12 | 305.37 |
| 2003-11-13 | 304.81 |
| 2003-11-14 | 303.14 |
| 2003-11-17 | 298.39 |
| 2003-11-18 | 300.32 |
| 2003-11-19 | 301.33 |
| 2003-11-20 | 299.20 |
| 2003-11-21 | 299.25 |
| 2003-11-24 | 300.10 |
| 2003-11-25 | 301.60 |
| 2003-11-26 | 304.17 |
| 2003-11-27 | . |
| 2003-11-28 | 303.52 |
| 2003-12-01 | 306.94 |
| 2003-12-02 | 303.94 |
| 2003-12-03 | 304.40 |
| 2003-12-04 | 302.05 |
| 2003-12-05 | 300.59 |
| 2003-12-08 | 301.77 |
| 2003-12-09 | 302.68 |
| 2003-12-10 | 299.36 |
| 2003-12-11 | 299.06 |
| 2003-12-12 | 298.58 |
| 2003-12-15 | 299.56 |
| 2003-12-16 | 297.40 |
| 2003-12-17 | 297.88 |
| 2003-12-18 | 297.37 |
| 2003-12-19 | 298.34 |
| 2003-12-22 | 300.31 |
| 2003-12-23 | 301.30 |
| 2003-12-24 | 302.95 |
| 2003-12-25 | . |
| 2003-12-26 | 303.29 |
| 2003-12-29 | 304.64 |
| 2003-12-30 | 307.48 |
| 2003-12-31 | 309.43 |
| 2004-01-01 | . |
| 2004-01-02 | 310.14 |
| 2004-01-05 | 314.57 |
| 2004-01-06 | 314.68 |
| 2004-01-07 | 310.13 |
| 2004-01-08 | 312.89 |
| 2004-01-09 | 316.31 |
| 2004-01-12 | 312.64 |
| 2004-01-13 | 313.39 |
| 2004-01-14 | 315.17 |
| 2004-01-15 | 313.46 |
| 2004-01-16 | 315.25 |
| 2004-01-19 | . |
| 2004-01-20 | 317.46 |
| 2004-01-21 | 319.95 |
| 2004-01-22 | 319.86 |
| 2004-01-23 | 318.15 |
| 2004-01-26 | 314.74 |
| 2004-01-27 | 318.43 |
| 2004-01-28 | 321.43 |
| 2004-01-29 | 316.22 |
| 2004-01-30 | 320.32 |
| 2004-02-02 | 322.86 |
| 2004-02-03 | 323.26 |
| 2004-02-04 | 319.28 |
| 2004-02-05 | 322.12 |
| 2004-02-06 | 324.41 |
| 2004-02-09 | 328.66 |
| 2004-02-10 | 332.51 |
| 2004-02-11 | 334.82 |
| 2004-02-12 | 348.00 |
| 2004-02-13 | 348.92 |
| 2004-02-16 | . |
| 2004-02-17 | 356.93 |
| 2004-02-18 | 357.57 |
| 2004-02-19 | 358.74 |
| 2004-02-20 | 351.14 |
| 2004-02-23 | 351.14 |
| 2004-02-24 | 352.57 |
| 2004-02-25 | 351.96 |
| 2004-02-26 | 348.55 |
| 2004-02-27 | 349.01 |
| 2004-03-01 | 354.55 |
| 2004-03-02 | 354.39 |
| 2004-03-03 | 350.97 |
| 2004-03-04 | 349.88 |
| 2004-03-05 | 353.71 |
| 2004-03-08 | 353.57 |
| 2004-03-09 | 350.49 |
| 2004-03-10 | 338.67 |
| 2004-03-11 | 330.68 |
| 2004-03-12 | 334.70 |
| 2004-03-15 | 327.67 |
| 2004-03-16 | 335.19 |
| 2004-03-17 | 338.51 |
| 2004-03-18 | 340.03 |
| 2004-03-19 | 343.85 |
| 2004-03-22 | 338.95 |
| 2004-03-23 | 340.92 |
| 2004-03-24 | 338.50 |
| 2004-03-25 | 340.51 |
| 2004-03-26 | 338.36 |
| 2004-03-29 | 343.64 |
| 2004-03-30 | 345.68 |
| 2004-03-31 | 348.79 |
| 2004-04-01 | 354.32 |
| 2004-04-02 | 353.17 |
| 2004-04-05 | 351.36 |
| 2004-04-06 | 352.55 |
| 2004-04-07 | 354.89 |
| 2004-04-08 | 356.05 |
| 2004-04-09 | . |
| 2004-04-12 | 356.05 |
| 2004-04-13 | 352.40 |
| 2004-04-14 | 342.50 |
| 2004-04-15 | 340.97 |
| 2004-04-16 | 347.61 |
| 2004-04-19 | 351.44 |
| 2004-04-20 | 353.86 |
| 2004-04-21 | 346.64 |
| 2004-04-22 | 348.38 |
| 2004-04-23 | 352.76 |
| 2004-04-26 | 359.66 |
| 2004-04-27 | 359.74 |
| 2004-04-28 | 352.32 |
| 2004-04-29 | 349.48 |
| 2004-04-30 | 346.18 |
| 2004-05-03 | 346.44 |
| 2004-05-04 | 351.08 |
| 2004-05-05 | 353.02 |
| 2004-05-06 | 347.94 |
| 2004-05-07 | 343.32 |
| 2004-05-10 | 330.94 |
| 2004-05-11 | 331.79 |
| 2004-05-12 | 331.53 |
| 2004-05-13 | 332.55 |
| 2004-05-14 | 329.01 |
| 2004-05-17 | 325.66 |
| 2004-05-18 | 330.18 |
| 2004-05-19 | 334.48 |
| 2004-05-20 | 328.55 |
| 2004-05-21 | 332.75 |
| 2004-05-24 | 334.62 |
| 2004-05-25 | 337.05 |
| 2004-05-26 | 341.60 |
| 2004-05-27 | 344.87 |
| 2004-05-28 | 346.11 |
| 2004-05-31 | . |
| 2004-06-01 | 344.81 |
| 2004-06-02 | 347.99 |
| 2004-06-03 | 348.53 |
| 2004-06-04 | 349.76 |
| 2004-06-07 | 352.96 |
| 2004-06-08 | 353.90 |
| 2004-06-09 | 353.80 |
| 2004-06-10 | 354.63 |
| 2004-06-11 | . |
| 2004-06-14 | 345.17 |
| 2004-06-15 | 345.22 |
| 2004-06-16 | 349.88 |
| 2004-06-17 | 349.45 |
| 2004-06-18 | 352.30 |
| 2004-06-21 | 351.98 |
| 2004-06-22 | 351.49 |
| 2004-06-23 | 351.38 |
| 2004-06-24 | 353.59 |
| 2004-06-25 | 352.60 |
| 2004-06-28 | 357.09 |
| 2004-06-29 | 356.02 |
| 2004-06-30 | 357.21 |
| 2004-07-01 | 354.27 |
| 2004-07-02 | 353.23 |
| 2004-07-05 | . |
| 2004-07-06 | 350.56 |
| 2004-07-07 | 351.88 |
| 2004-07-08 | 352.56 |
| 2004-07-09 | 351.05 |
| 2004-07-12 | 352.99 |
| 2004-07-13 | 354.52 |
| 2004-07-14 | 354.23 |
| 2004-07-15 | 351.72 |
| 2004-07-16 | 358.35 |
| 2004-07-19 | 359.44 |
| 2004-07-20 | 356.28 |
| 2004-07-21 | 354.32 |
| 2004-07-22 | 351.32 |
| 2004-07-23 | 349.70 |
| 2004-07-26 | 348.51 |
| 2004-07-27 | 345.92 |
| 2004-07-28 | 346.80 |
| 2004-07-29 | 347.07 |
| 2004-07-30 | 345.57 |
| 2004-08-02 | 346.70 |
| 2004-08-03 | 346.36 |
| 2004-08-04 | 344.11 |
| 2004-08-05 | 347.50 |
| 2004-08-06 | 342.80 |
| 2004-08-09 | 336.24 |
| 2004-08-10 | 336.00 |
| 2004-08-11 | 334.68 |
| 2004-08-12 | 333.19 |
| 2004-08-13 | 336.57 |
| 2004-08-16 | 340.61 |
| 2004-08-17 | 340.89 |
| 2004-08-18 | 338.42 |
| 2004-08-19 | 338.98 |
| 2004-08-20 | 336.08 |
| 2004-08-23 | 338.61 |
| 2004-08-24 | 335.63 |
| 2004-08-25 | 336.41 |
| 2004-08-26 | 335.15 |
| 2004-08-27 | 337.05 |
| 2004-08-30 | 336.96 |
| 2004-08-31 | 336.17 |
| 2004-09-01 | 338.14 |
| 2004-09-02 | 339.75 |
| 2004-09-03 | 339.19 |
| 2004-09-06 | . |
| 2004-09-07 | 343.32 |
| 2004-09-08 | 345.05 |
| 2004-09-09 | 343.01 |
| 2004-09-10 | 347.99 |
| 2004-09-13 | 349.38 |
| 2004-09-14 | 349.48 |
| 2004-09-15 | 343.15 |
| 2004-09-16 | 346.76 |
| 2004-09-17 | 350.57 |
| 2004-09-20 | 346.11 |
| 2004-09-21 | 347.99 |
| 2004-09-22 | 349.41 |
| 2004-09-23 | 348.91 |
| 2004-09-24 | 350.15 |
| 2004-09-27 | 349.89 |
| 2004-09-28 | 351.37 |
| 2004-09-29 | 352.51 |
| 2004-09-30 | 355.39 |
| 2004-10-01 | 358.56 |
| 2004-10-04 | 361.61 |
| 2004-10-05 | 358.93 |
| 2004-10-06 | 356.95 |
| 2004-10-07 | 358.41 |
| 2004-10-08 | 360.71 |
| 2004-10-11 | 361.25 |
| 2004-10-12 | 355.90 |
| 2004-10-13 | 358.23 |
| 2004-10-14 | 356.36 |
| 2004-10-15 | 359.57 |
| 2004-10-18 | 358.64 |
| 2004-10-19 | 363.91 |
| 2004-10-20 | 363.75 |
| 2004-10-21 | 366.47 |
| 2004-10-22 | 367.92 |
| 2004-10-25 | 365.88 |
| 2004-10-26 | 368.68 |
| 2004-10-27 | 370.87 |
| 2004-10-28 | 371.77 |
| 2004-10-29 | 369.60 |
| 2004-11-01 | 374.64 |
| 2004-11-02 | 377.81 |
| 2004-11-03 | 378.84 |
| 2004-11-04 | 379.73 |
| 2004-11-05 | 382.00 |
| 2004-11-08 | 381.70 |
| 2004-11-09 | 379.93 |
| 2004-11-10 | 380.92 |
| 2004-11-11 | 385.36 |
| 2004-11-12 | 389.97 |
| 2004-11-15 | 389.28 |
| 2004-11-16 | 387.12 |
| 2004-11-17 | 388.56 |
| 2004-11-18 | 384.93 |
| 2004-11-19 | 384.12 |
| 2004-11-22 | 382.43 |
| 2004-11-23 | 386.64 |
| 2004-11-24 | 389.43 |
| 2004-11-25 | . |
| 2004-11-26 | 391.82 |
| 2004-11-29 | 392.10 |
| 2004-11-30 | 392.71 |
| 2004-12-01 | 396.41 |
| 2004-12-02 | 397.81 |
| 2004-12-03 | 402.50 |
| 2004-12-06 | 399.19 |
| 2004-12-07 | 399.73 |
| 2004-12-08 | 392.05 |
| 2004-12-09 | 388.18 |
| 2004-12-10 | 391.23 |
| 2004-12-13 | 393.11 |
| 2004-12-14 | 393.45 |
| 2004-12-15 | 397.65 |
| 2004-12-16 | 396.36 |
| 2004-12-17 | 396.02 |
| 2004-12-20 | 399.65 |
| 2004-12-21 | 396.65 |
| 2004-12-22 | 394.67 |
| 2004-12-23 | 396.78 |
| 2004-12-24 | . |
| 2004-12-27 | 399.42 |
| 2004-12-28 | 398.44 |
| 2004-12-29 | 397.58 |
| 2004-12-30 | 399.12 |
| 2004-12-31 | 399.88 |
| 2005-01-03 | 396.39 |
| 2005-01-04 | 394.22 |
| 2005-01-05 | 390.71 |
| 2005-01-06 | 391.57 |
| 2005-01-07 | 392.34 |
| 2005-01-10 | 394.32 |
| 2005-01-11 | 392.86 |
| 2005-01-12 | 397.15 |
| 2005-01-13 | 397.55 |
| 2005-01-14 | 397.26 |
| 2005-01-17 | . |
| 2005-01-18 | 401.42 |
| 2005-01-19 | 404.61 |
| 2005-01-20 | 402.97 |
| 2005-01-21 | 403.23 |
| 2005-01-24 | 401.82 |
| 2005-01-25 | 400.47 |
| 2005-01-26 | 408.15 |
| 2005-01-27 | 409.09 |
#2005-01-28| 409.70
#2005-01-31| 412.59
#2005-02-01| 417.03
#2005-02-02| 420.21
#2005-02-03| 417.72
#2005-02-04| 419.94
#2005-02-07| 416.75
#2005-02-08| 416.94
#2005-02-09| 415.84
#2005-02-10| 418.01
#2005-02-11| 417.99
#2005-02-14| 422.85
#2005-02-15| 422.67
#2005-02-16| 417.51
#2005-02-17| 420.41
#2005-02-18| 420.68
#2005-02-21| .
#2005-02-22| 418.82
#2005-02-23| 417.13
#2005-02-24| 420.41
#2005-02-25| 425.22
#2005-02-28| 429.29
#2005-03-01| 430.78
#2005-03-02| 426.00
#2005-03-03| 427.25
#2005-03-04| 432.13
#2005-03-07| 428.36
#2005-03-08| 431.58
#2005-03-09| 430.67
#2005-03-10| 428.52
#2005-03-11| 429.47
#2005-03-14| 424.28
#2005-03-15| 426.69
#2005-03-16| 426.85
#2005-03-17| 427.61
#2005-03-18| 428.82
#2005-03-21| 424.97
#2005-03-22| 424.36
#2005-03-23| 416.59
#2005-03-24| 415.86
#2005-03-25| .
#2005-03-28| 414.92
#2005-03-29| 417.65
#2005-03-30| 417.74
#2005-03-31| 420.65
#2005-04-01| 425.98
#2005-04-04| 420.08
#2005-04-05| 425.44
#2005-04-06| 426.67
#2005-04-07| 430.49
#2005-04-08| 433.01
#2005-04-11| 434.40
#2005-04-12| 431.29
#2005-04-13| 434.64
#2005-04-14| 429.89
#2005-04-15| 426.16
#2005-04-18| 422.29
#2005-04-19| 426.58
#2005-04-20| 425.44
#2005-04-21| 423.96
#2005-04-22| 429.96
#2005-04-25| 428.82
#2005-04-26| 424.45
#2005-04-27| 418.88
#2005-04-28| 414.76
#2005-04-29| 415.03
#2005-05-02| 411.37
#2005-05-03| 415.70
#2005-05-04| 418.76
#2005-05-05| 420.72
#2005-05-06| 415.77
#2005-05-09| 413.40
#2005-05-10| 413.69
#2005-05-11| 412.43
#2005-05-12| 412.26
#2005-05-13| 413.31
#2005-05-16| 409.33
#2005-05-17| 412.41
#2005-05-18| 417.10
#2005-05-19| 419.21
#2005-05-20| 415.43
#2005-05-23| 418.01
#2005-05-24| 417.26
#2005-05-25| 418.33
#2005-05-26| 420.07
#2005-05-27| 420.13
#2005-05-30| .
#2005-05-31| 417.65
#2005-06-01| 420.43
#2005-06-02| 421.22
#2005-06-03| 423.91
#2005-06-06| 423.60
#2005-06-07| 430.08
#2005-06-08| 429.63
#2005-06-09| 424.82
#2005-06-10| 425.41
#2005-06-13| 424.67
#2005-06-14| 424.20
#2005-06-15| 425.42
#2005-06-16| 429.20
#2005-06-17| 430.94
#2005-06-20| 430.19
#2005-06-21| 431.03
#2005-06-22| 429.98
#2005-06-23| 429.45
#2005-06-24| 425.88
#2005-06-27| 423.84
#2005-06-28| 423.64
#2005-06-29| 424.66
#2005-06-30| 422.55
#2005-07-01| 422.42
#2005-07-04| .
#2005-07-05| 413.33
#2005-07-06| 419.31
#2005-07-07| 409.04
#2005-07-08| 415.96
#2005-07-11| 422.73
#2005-07-12| 425.33
#2005-07-13| 422.32
#2005-07-14| 420.16
#2005-07-15| 418.52
#2005-07-18| 415.49
#2005-07-19| 408.02
#2005-07-20| 406.82
#2005-07-21| 416.18
#2005-07-22| 415.36
#2005-07-25| 415.39
#2005-07-26| 415.90
#2005-07-27| 420.08
#2005-07-28| 430.18
#2005-07-29| 431.48
#2005-08-01| 434.58
#2005-08-02| 434.98
#2005-08-03| 438.16
#2005-08-04| 437.78
#2005-08-05| 436.22
#2005-08-08| 441.32
#2005-08-09| 439.37
#2005-08-10| 444.20
#2005-08-11| 445.17
#2005-08-12| 445.53
#2005-08-15| 444.03
#2005-08-16| 443.86
#2005-08-17| 441.52
#2005-08-18| 435.19
#2005-08-19| 437.05
#2005-08-22| 444.76
#2005-08-23| 443.74
#2005-08-24| 444.65
#2005-08-25| 444.27
#2005-08-26| 444.66
#2005-08-29| 443.22
#2005-08-30| 438.82
#2005-08-31| 445.14
#2005-09-01| 456.54
#2005-09-02| 459.71
#2005-09-05| .
#2005-09-06| 460.02
#2005-09-07| 462.90
#2005-09-08| 462.26
#2005-09-09| 462.05
#2005-09-12| 460.58
#2005-09-13| 458.27
#2005-09-14| 461.27
#2005-09-15| 457.03
#2005-09-16| 460.84
#2005-09-19| 460.41
#2005-09-20| 458.20
#2005-09-21| 454.46
#2005-09-22| 445.98
#2005-09-23| 445.25
#2005-09-26| 447.02
#2005-09-27| 444.79
#2005-09-28| 449.48
#2005-09-29| 448.07
#2005-09-30| 452.95
#2005-10-03| 453.31
#2005-10-04| 454.27
#2005-10-05| 449.96
#2005-10-06| 447.82
#2005-10-07| 441.58
#2005-10-10| 444.33
#2005-10-11| 445.67
#2005-10-12| 442.54
#2005-10-13| 435.36
#2005-10-14| 438.87
#2005-10-17| 435.80
#2005-10-18| 433.25
#2005-10-19| 426.49
#2005-10-20| 430.25
#2005-10-21| 427.93
#2005-10-24| 431.34
#2005-10-25| 435.81
#2005-10-26| 438.74
#2005-10-27| 437.31
#2005-10-28| 433.89
#2005-10-31| 442.26
#2005-11-01| 443.29
#2005-11-02| 450.47
#2005-11-03| 457.20
#2005-11-04| 448.74
#2005-11-07| 449.41
#2005-11-08| 446.85
#2005-11-09| 445.53
#2005-11-10| 449.23
#2005-11-11| 447.15
#2005-11-14| 445.69
#2005-11-15| 445.72
#2005-11-16| 441.69
#2005-11-17| 443.61
#2005-11-18| 446.17
#2005-11-21| 450.33
#2005-11-22| 447.33
#2005-11-23| 455.22
#2005-11-24| .
#2005-11-25| 453.76
#2005-11-28| 453.36
#2005-11-29| 454.53
#2005-11-30| 454.79
#2005-12-01| 457.77
#2005-12-02| 464.18
#2005-12-05| 462.17
#2005-12-06| 464.37
#2005-12-07| 463.03
#2005-12-08| 462.48
#2005-12-09| 464.99
#2005-12-12| 467.29
#2005-12-13| 467.04
#2005-12-14| 472.50
#2005-12-15| 470.36
#2005-12-16| 475.85
#2005-12-19| 474.59
#2005-12-20| 474.18
#2005-12-21| 478.08
#2005-12-22| 483.60
#2005-12-23| 482.23
#2005-12-26| .
#2005-12-27| 482.09
#2005-12-28| 482.15
#2005-12-29| 485.44
#2005-12-30| 479.51
#2006-01-02| .
#2006-01-03| 488.28
#2006-01-04| 500.14
#2006-01-05| 495.16
#2006-01-06| 505.14
#2006-01-09| 499.24
#2006-01-10| 496.84
#2006-01-11| 501.44
#2006-01-12| 503.00
#2006-01-13| 504.51
#2006-01-16| .
#2006-01-17| 501.82
#2006-01-18| 497.92
#2006-01-19| 500.98
#2006-01-20| 501.94
#2006-01-23| 506.78
#2006-01-24| 505.69
#2006-01-25| 514.08
#2006-01-26| 516.23
#2006-01-27| 519.08
#2006-01-30| 514.63
#2006-01-31| 516.40
#2006-02-01| 522.75
#2006-02-02| 522.75
#2006-02-03| 516.75
#2006-02-06| 512.07
#2006-02-07| 509.42
#2006-02-08| 509.34
#2006-02-09| 510.40
#2006-02-10| 509.79
#2006-02-13| 508.73
#2006-02-14| 505.74
#2006-02-15| 511.56
#2006-02-16| 515.12
#2006-02-17| 518.74
#2006-02-20| .
#2006-02-21| 517.12
#2006-02-22| 523.16
#2006-02-23| 517.12
#2006-02-24| 517.84
#2006-02-27| 520.13
#2006-02-28| 514.33
#2006-03-01| 519.50
#2006-03-02| 515.54
#2006-03-03| 517.75
#2006-03-06| 521.78
#2006-03-07| 514.91
#2006-03-08| 508.47
#2006-03-09| 517.50
#2006-03-10| 518.20
#2006-03-13| 519.40
#2006-03-14| 525.60
#2006-03-15| 524.24
#2006-03-16| 530.84
#2006-03-17| 534.19
#2006-03-20| 533.43
#2006-03-21| 533.33
#2006-03-22| 532.13
#2006-03-23| 527.22
#2006-03-24| 533.07
#2006-03-27| 528.89
#2006-03-28| 526.79
#2006-03-29| 523.28
#2006-03-30| 530.94
#2006-03-31| 524.99
#2006-04-03| 527.52
#2006-04-04| 539.63
#2006-04-05| 538.76
#2006-04-06| 541.71
#2006-04-07| 537.55
#2006-04-10| 534.77
#2006-04-11| 527.19
#2006-04-12| 526.09
#2006-04-13| 531.07
#2006-04-14| .
#2006-04-17| 537.50
#2006-04-18| 539.50
#2006-04-19| 550.36
#2006-04-20| 545.05
#2006-04-21| 551.24
#2006-04-24| 550.53
#2006-04-25| 550.95
#2006-04-26| 556.00
#2006-04-27| 554.95
#2006-04-28| 555.46
#2006-05-01| 559.80
#2006-05-02| 564.82
#2006-05-03| 558.09
#2006-05-04| 564.64
#2006-05-05| 571.65
#2006-05-08| 573.43
#2006-05-09| 577.23
#2006-05-10| 573.73
#2006-05-11| 575.89
#2006-05-12| 562.98
#2006-05-15| 547.79
#2006-05-16| 545.08
#2006-05-17| 525.49
#2006-05-18| 523.01
#2006-05-19| 519.46
#2006-05-22| 501.23
#2006-05-23| 522.17
#2006-05-24| 504.35
#2006-05-25| 517.47
#2006-05-26| 526.63
#2006-05-29| .
#2006-05-30| 520.52
#2006-05-31| 522.64
#2006-06-01| 519.65
#2006-06-02| 530.10
#2006-06-05| 522.24
#2006-06-06| 500.43
#2006-06-07| 499.83
#2006-06-08| 479.37
#2006-06-09| 489.27
#2006-06-12| 486.33
#2006-06-13| 476.94
#2006-06-14| 476.14
#2006-06-15| 491.78
#2006-06-16| 485.58
#2006-06-19| 488.75
#2006-06-20| 491.26
#2006-06-21| 489.28
#2006-06-22| 491.12
#2006-06-23| 488.05
#2006-06-26| 488.68
#2006-06-27| 491.08
#2006-06-28| 487.34
#2006-06-29| 496.17
#2006-06-30| 509.90
#2006-07-03| 507.46
#2006-07-04| .
#2006-07-05| 498.29
#2006-07-06| 497.99
#2006-07-07| 500.83
#2006-07-10| 495.63
#2006-07-11| 492.98
#2006-07-12| 492.80
#2006-07-13| 487.23
#2006-07-14| 477.09
#2006-07-17| 469.49
#2006-07-18| 468.65
#2006-07-19| 487.47
#2006-07-20| 497.53
#2006-07-21| 491.08
#2006-07-24| 497.82
#2006-07-25| 497.71
#2006-07-26| 498.18
#2006-07-27| 513.09
#2006-07-28| 514.32
#2006-07-31| 513.64
#2006-08-01| 511.55
#2006-08-02| 518.10
#2006-08-03| 510.73
#2006-08-04| 520.65
#2006-08-07| 512.35
#2006-08-08| 511.51
#2006-08-09| 512.13
#2006-08-10| 499.44
#2006-08-11| 501.12
#2006-08-14| 504.19
#2006-08-15| 508.71
#2006-08-16| 517.71
#2006-08-17| 518.75
#2006-08-18| 517.13
#2006-08-21| 520.18
#2006-08-22| 514.15
#2006-08-23| 514.32
#2006-08-24| 516.18
#2006-08-25| 516.95
#2006-08-28| 519.97
#2006-08-29| 529.40
#2006-08-30| 537.82
#2006-08-31| 535.15
#2006-09-01| 541.06
#2006-09-04| .
#2006-09-05| 540.80
#2006-09-06| 533.93
#2006-09-07| 524.61
#2006-09-08| 525.65
#2006-09-11| 520.47
#2006-09-12| 532.67
#2006-09-13| 534.36
#2006-09-14| 538.07
#2006-09-15| 541.01
#2006-09-18| 538.70
#2006-09-19| 538.06
#2006-09-20| 543.31
#2006-09-21| 550.80
#2006-09-22| 546.06
#2006-09-25| 540.84
#2006-09-26| 545.98
#2006-09-27| 547.72
#2006-09-28| 548.82
#2006-09-29| 545.34
#2006-10-02| 553.26
#2006-10-03| 555.14
#2006-10-04| 557.17
#2006-10-05| 558.22
#2006-10-06| 556.83
#2006-10-09| 557.87
#2006-10-10| 560.90
#2006-10-11| 563.57
#2006-10-12| 568.49
#2006-10-13| 571.20
#2006-10-16| 570.00
#2006-10-17| 563.44
#2006-10-18| 574.43
#2006-10-19| 576.70
#2006-10-20| 579.63
#2006-10-23| 575.83
#2006-10-24| 575.35
#2006-10-25| 579.19
#2006-10-26| 582.00
#2006-10-27| 581.90
#2006-10-30| 581.56
#2006-10-31| 586.70
#2006-11-01| 583.59
#2006-11-02| 578.64
#2006-11-03| 573.15
#2006-11-06| 578.81
#2006-11-07| 585.07
#2006-11-08| 581.83
#2006-11-09| 582.21
#2006-11-10| 588.70
#2006-11-13| 589.32
#2006-11-14| 583.16
#2006-11-15| 587.59
#2006-11-16| 589.91
#2006-11-17| 584.90
#2006-11-20| 583.82
#2006-11-21| 584.21
#2006-11-22| 585.38
#2006-11-23| .
#2006-11-24| 583.22
#2006-11-27| 571.63
#2006-11-28| 571.76
#2006-11-29| 583.04
#2006-11-30| 584.34
#2006-12-01| 589.79
#2006-12-04| 590.39
#2006-12-05| 589.64
#2006-12-06| 586.84
#2006-12-07| 591.95
#2006-12-08| 596.58
#2006-12-11| 599.89
#2006-12-12| 604.09
#2006-12-13| 604.09
#2006-12-14| 606.91
#2006-12-15| 612.64
#2006-12-18| 609.72
#2006-12-19| 610.38
#2006-12-20| 614.34
#2006-12-21| 613.51
#2006-12-22| 611.22
#2006-12-25| .
#2006-12-26| 610.22
#2006-12-27| 614.87
#2006-12-28| 618.72
#2006-12-29| 616.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 626.03
#2007-01-04| 622.58
#2007-01-05| 611.46
#2007-01-08| 613.24
#2007-01-09| 617.47
#2007-01-10| 612.03
#2007-01-11| 621.84
#2007-01-12| 627.91
#2007-01-15| .
#2007-01-16| 642.74
#2007-01-17| 642.20
#2007-01-18| 644.41
#2007-01-19| 649.67
#2007-01-22| 647.66
#2007-01-23| 649.14
#2007-01-24| 645.75
#2007-01-25| 643.17
#2007-01-26| 634.07
#2007-01-29| 637.22
#2007-01-30| 640.94
#2007-01-31| 636.29
#2007-02-01| 647.80
#2007-02-02| 651.15
#2007-02-05| 649.65
#2007-02-06| 658.23
#2007-02-07| 660.33
#2007-02-08| 649.27
#2007-02-09| 654.26
#2007-02-12| 652.22
#2007-02-13| 651.46
#2007-02-14| 667.25
#2007-02-15| 666.13
#2007-02-16| 664.85
#2007-02-19| .
#2007-02-20| 665.41
#2007-02-21| 659.67
#2007-02-22| 663.53
#2007-02-23| 661.73
#2007-02-26| 666.65
#2007-02-27| 645.96
#2007-02-28| 633.90
#2007-03-01| 629.58
#2007-03-02| 628.74
#2007-03-05| 613.35
#2007-03-06| 622.48
#2007-03-07| 630.00
#2007-03-08| 641.26
#2007-03-09| 642.13
#2007-03-12| 641.15
#2007-03-13| 633.40
#2007-03-14| 617.93
#2007-03-15| 634.10
#2007-03-16| 634.02
#2007-03-19| 645.38
#2007-03-20| 646.83
#2007-03-21| 657.31
#2007-03-22| 664.94
#2007-03-23| 662.93
#2007-03-26| 661.46
#2007-03-27| 658.04
#2007-03-28| 655.07
#2007-03-29| 662.46
#2007-03-30| 662.50
#2007-04-02| 673.31
#2007-04-03| 682.85
#2007-04-04| 680.65
#2007-04-05| 680.37
#2007-04-06| .
#2007-04-09| 676.94
#2007-04-10| 686.57
#2007-04-11| 683.63
#2007-04-12| 681.91
#2007-04-13| 681.21
#2007-04-16| 691.10
#2007-04-17| 693.62
#2007-04-18| 690.00
#2007-04-19| 685.63
#2007-04-20| 689.32
#2007-04-23| 691.32
#2007-04-24| 688.60
#2007-04-25| 695.94
#2007-04-26| 693.01
#2007-04-27| 696.43
#2007-04-30| 696.23
#2007-05-01| 694.91
#2007-05-02| 694.24
#2007-05-03| 698.02
#2007-05-04| 708.65
#2007-05-07| 710.02
#2007-05-08| 699.93
#2007-05-09| 700.34
#2007-05-10| 696.00
#2007-05-11| 697.22
#2007-05-14| 696.34
#2007-05-15| 700.20
#2007-05-16| 699.97
#2007-05-17| 700.03
#2007-05-18| 705.67
#2007-05-21| 701.43
#2007-05-22| 702.32
#2007-05-23| 710.40
#2007-05-24| 709.95
#2007-05-25| 707.79
#2007-05-28| .
#2007-05-29| 709.68
#2007-05-30| 704.76
#2007-05-31| 712.25
#2007-06-01| 718.01
#2007-06-04| 721.31
#2007-06-05| 718.89
#2007-06-06| 702.86
#2007-06-07| 690.29
#2007-06-08| 681.90
#2007-06-11| 688.59
#2007-06-12| 689.86
#2007-06-13| 694.23
#2007-06-14| 702.83
#2007-06-15| 714.61
#2007-06-18| 713.90
#2007-06-19| 707.90
#2007-06-20| 708.44
#2007-06-21| 702.21
#2007-06-22| 703.23
#2007-06-25| 703.29
#2007-06-26| 691.99
#2007-06-27| 688.04
#2007-06-28| 694.89
#2007-06-29| 698.34
#2007-07-02| 699.32
#2007-07-03| 712.61
#2007-07-04| .
#2007-07-05| 713.50
#2007-07-06| 716.45
#2007-07-09| 721.04
#2007-07-10| 714.36
#2007-07-11| 713.79
#2007-07-12| 721.56
#2007-07-13| 727.25
#2007-07-16| 728.40
#2007-07-17| 721.61
#2007-07-18| 715.17
#2007-07-19| 726.30
#2007-07-20| 728.02
#2007-07-23| 728.96
#2007-07-24| 718.01
#2007-07-25| 709.81
#2007-07-26| 682.54
#2007-07-27| 674.68
#2007-07-30| 674.54
#2007-07-31| 689.23
#2007-08-01| 681.56
#2007-08-02| 686.17
#2007-08-03| 683.08
#2007-08-06| 671.55
#2007-08-07| 683.25
#2007-08-08| 701.45
#2007-08-09| 689.37
#2007-08-10| 663.65
#2007-08-13| 678.51
#2007-08-14| 665.13
#2007-08-15| 655.36
#2007-08-16| 620.60
#2007-08-17| 635.79
#2007-08-20| 640.38
#2007-08-21| 634.74
#2007-08-22| 662.03
#2007-08-23| 668.23
#2007-08-24| 672.30
#2007-08-27| 673.90
#2007-08-28| 658.16
#2007-08-29| 665.83
#2007-08-30| 674.55
#2007-08-31| 688.28
#2007-09-03| .
#2007-09-04| 688.58
#2007-09-05| 677.81
#2007-09-06| 682.09
#2007-09-07| 672.33
#2007-09-10| 667.98
#2007-09-11| 681.46
#2007-09-12| 686.62
#2007-09-13| 688.55
#2007-09-14| 671.47
#2007-09-17| 656.08
#2007-09-18| 664.83
#2007-09-19| 679.65
#2007-09-20| 673.89
#2007-09-21| 680.61
#2007-09-24| 676.97
#2007-09-25| 668.04
#2007-09-26| 670.63
#2007-09-27| 684.81
#2007-09-28| 686.89
#2007-10-01| 692.06
#2007-10-02| 701.66
#2007-10-03| 703.96
#2007-10-04| 706.00
#2007-10-05| 708.88
#2007-10-08| 702.27
#2007-10-09| 703.81
#2007-10-10| 709.71
#2007-10-11| 717.21
#2007-10-12| 713.37
#2007-10-15| 706.23
#2007-10-16| 699.52
#2007-10-17| 715.97
#2007-10-18| 707.34
#2007-10-19| 699.99
#2007-10-22| 685.88
#2007-10-23| 704.65
#2007-10-24| 705.40
#2007-10-25| 713.02
#2007-10-26| 713.92
#2007-10-29| 718.85
#2007-10-30| 715.53
#2007-10-31| 729.30
#2007-11-01| 721.46
#2007-11-02| 719.12
#2007-11-05| 711.00
#2007-11-06| 713.74
#2007-11-07| 709.61
#2007-11-08| 708.53
#2007-11-09| 695.35
#2007-11-12| 683.57
#2007-11-13| 685.09
#2007-11-14| 688.34
#2007-11-15| 669.61
#2007-11-16| 658.29
#2007-11-19| 638.61
#2007-11-20| 652.77
#2007-11-21| 629.55
#2007-11-22| .
#2007-11-23| 650.71
#2007-11-26| 650.65
#2007-11-27| 642.36
#2007-11-28| 662.70
#2007-11-29| 663.04
#2007-11-30| 663.65
#2007-12-03| 661.47
#2007-12-04| 643.40
#2007-12-05| 646.19
#2007-12-06| 641.70
#2007-12-07| 653.54
#2007-12-10| 657.40
#2007-12-11| 653.79
#2007-12-12| 658.65
#2007-12-13| 627.91
#2007-12-14| 624.95
#2007-12-17| 613.75
#2007-12-18| 620.29
#2007-12-19| 618.98
#2007-12-20| 621.37
#2007-12-21| 631.00
#2007-12-24| 633.48
#2007-12-25| .
#2007-12-26| 635.58
#2007-12-27| 639.72
#2007-12-28| 642.31
#2007-12-31| 643.28
#2008-01-01| .
#2008-01-02| 635.19
#2008-01-03| 628.57
#2008-01-04| 612.06
#2008-01-07| 601.58
#2008-01-08| 609.19
#2008-01-09| 601.68
#2008-01-10| 594.50
#2008-01-11| 594.65
#2008-01-14| 598.43
#2008-01-15| 590.78
#2008-01-16| 582.84
#2008-01-17| 586.02
#2008-01-18| 580.51
#2008-01-21| .
#2008-01-22| 583.87
#2008-01-23| 566.46
#2008-01-24| 585.45
#2008-01-25| 588.77
#2008-01-28| 586.81
#2008-01-29| 598.98
#2008-01-30| 601.01
#2008-01-31| 596.63
#2008-02-01| 609.60
#2008-02-04| 612.04
#2008-02-05| 587.68
#2008-02-06| 587.85
#2008-02-07| 569.27
#2008-02-08| 567.25
#2008-02-11| 561.24
#2008-02-12| 584.15
#2008-02-13| 585.56
#2008-02-14| 591.36
#2008-02-15| 580.38
#2008-02-18| .
#2008-02-19| 589.74
#2008-02-20| 588.16
#2008-02-21| 597.55
#2008-02-22| 594.57
#2008-02-25| 607.57
#2008-02-26| 617.49
#2008-02-27| 622.35
#2008-02-28| 606.96
#2008-02-29| 600.90
#2008-03-03| 599.80
#2008-03-04| 600.05
#2008-03-05| 611.53
#2008-03-06| 607.12
#2008-03-07| 608.50
#2008-03-10| 600.21
#2008-03-11| 602.78
#2008-03-12| 612.38
#2008-03-13| 603.89
#2008-03-14| 600.71
#2008-03-17| 567.92
#2008-03-18| 587.20
#2008-03-19| 575.74
#2008-03-20| 569.58
#2008-03-21| .
#2008-03-24| 570.44
#2008-03-25| 595.93
#2008-03-26| 593.13
#2008-03-27| 604.60
#2008-03-28| 595.52
#2008-03-31| 596.55
#2008-04-01| 609.09
#2008-04-02| 616.43
#2008-04-03| 610.90
#2008-04-04| 614.83
#2008-04-07| 614.45
#2008-04-08| 599.26
#2008-04-09| 601.25
#2008-04-10| 601.72
#2008-04-11| 585.85
#2008-04-14| 586.19
#2008-04-15| 584.16
#2008-04-16| 599.53
#2008-04-17| 599.39
#2008-04-18| 612.71
#2008-04-21| 600.46
#2008-04-22| 604.44
#2008-04-23| 606.25
#2008-04-24| 605.95
#2008-04-25| 613.14
#2008-04-28| 614.00
#2008-04-29| 600.04
#2008-04-30| 605.65
#2008-05-01| 606.41
#2008-05-02| 617.66
#2008-05-05| 615.83
#2008-05-06| 615.08
#2008-05-07| 613.03
#2008-05-08| 618.89
#2008-05-09| 616.55
#2008-05-12| 622.66
#2008-05-13| 609.32
#2008-05-14| 603.15
#2008-05-15| 610.29
#2008-05-16| 613.20
#2008-05-19| 611.70
#2008-05-20| 601.22
#2008-05-21| 596.37
#2008-05-22| 600.14
#2008-05-23| 595.25
#2008-05-26| .
#2008-05-27| 597.22
#2008-05-28| 604.04
#2008-05-29| 603.31
#2008-05-30| 606.13
#2008-06-02| 594.31
#2008-06-03| 600.95
#2008-06-04| 599.66
#2008-06-05| 602.54
#2008-06-06| 594.42
#2008-06-09| 593.24
#2008-06-10| 580.48
#2008-06-11| 577.40
#2008-06-12| 577.77
#2008-06-13| 582.13
#2008-06-16| 585.40
#2008-06-17| 587.94
#2008-06-18| 574.15
#2008-06-19| 568.07
#2008-06-20| 560.76
#2008-06-23| 561.84
#2008-06-24| 557.84
#2008-06-25| 566.20
#2008-06-26| 553.03
#2008-06-27| 555.42
#2008-06-30| 565.56
#2008-07-01| 550.74
#2008-07-02| 537.72
#2008-07-03| 538.71
#2008-07-04| .
#2008-07-07| 538.94
#2008-07-08| 537.09
#2008-07-09| 544.45
#2008-07-10| 536.48
#2008-07-11| 519.03
#2008-07-14| 526.62
#2008-07-15| 522.75
#2008-07-16| 530.88
#2008-07-17| 549.91
#2008-07-18| 559.31
#2008-07-21| 558.27
#2008-07-22| 563.60
#2008-07-23| 570.93
#2008-07-24| 559.88
#2008-07-25| 554.10
#2008-07-28| 544.29
#2008-07-29| 544.71
#2008-07-30| 554.51
#2008-07-31| 553.22
#2008-08-01| 552.51
#2008-08-04| 550.47
#2008-08-05| 566.70
#2008-08-06| 564.98
#2008-08-07| 564.86
#2008-08-08| 569.32
#2008-08-11| 580.60
#2008-08-12| 568.74
#2008-08-13| 548.29
#2008-08-14| 548.65
#2008-08-15| 551.71
#2008-08-18| 547.98
#2008-08-19| 534.16
#2008-08-20| 533.89
#2008-08-21| 538.02
#2008-08-22| 547.41
#2008-08-25| 545.81
#2008-08-26| 536.11
#2008-08-27| 543.67
#2008-08-28| 549.06
#2008-08-29| 553.27
#2008-09-01| .
#2008-09-02| 550.08
#2008-09-03| 538.03
#2008-09-04| 520.52
#2008-09-05| 507.05
#2008-09-08| 523.53
#2008-09-09| 516.25
#2008-09-10| 511.45
#2008-09-11| 507.94
#2008-09-12| 521.96
#2008-09-15| 511.69
#2008-09-16| 488.42
#2008-09-17| 488.87
#2008-09-18| 493.92
#2008-09-19| 526.88
#2008-09-22| 518.49
#2008-09-23| 508.92
#2008-09-24| 506.51
#2008-09-25| 512.24
#2008-09-26| 498.88
#2008-09-29| 461.19
#2008-09-30| 466.04
#2008-10-01| 466.00
#2008-10-02| 455.27
#2008-10-03| 460.59
#2008-10-06| 420.13
#2008-10-07| 427.59
#2008-10-08| 395.50
#2008-10-09| 399.76
#2008-10-10| 367.60
#2008-10-13| 397.38
#2008-10-14| 404.35
#2008-10-15| 378.88
#2008-10-16| 351.52
#2008-10-17| 359.58
#2008-10-20| 365.72
#2008-10-21| 370.77
#2008-10-22| 342.76
#2008-10-23| 342.45
#2008-10-24| 321.38
#2008-10-27| 307.27
#2008-10-28| 320.11
#2008-10-29| 346.32
#2008-10-30| 363.49
#2008-10-31| 369.16
#2008-11-03| 372.67
#2008-11-04| 394.46
#2008-11-05| 382.31
#2008-11-06| 358.85
#2008-11-07| 363.78
#2008-11-10| 364.31
#2008-11-11| 344.61
#2008-11-12| 331.70
#2008-11-13| 326.48
#2008-11-14| 330.72
#2008-11-17| 319.27
#2008-11-18| 322.84
#2008-11-19| 315.29
#2008-11-20| 304.06
#2008-11-21| 302.37
#2008-11-24| 331.62
#2008-11-25| 339.17
#2008-11-26| 341.43
#2008-11-27| .
#2008-11-28| 356.41
#2008-12-01| 326.79
#2008-12-02| 335.79
#2008-12-03| 336.54
#2008-12-04| 330.65
#2008-12-05| 316.67
#2008-12-08| 347.17
#2008-12-09| 348.55
#2008-12-10| 347.24
#2008-12-11| 345.77
#2008-12-12| 348.39
#2008-12-15| 360.92
#2008-12-16| 364.75
#2008-12-17| 372.02
#2008-12-18| 369.54
#2008-12-19| 361.62
#2008-12-22| 349.16
#2008-12-23| 353.26
#2008-12-24| 351.47
#2008-12-25| .
#2008-12-26| 351.17
#2008-12-29| 351.40
#2008-12-30| 354.51
#2008-12-31| 355.47
#2009-01-01| .
#2009-01-02| 366.25
#2009-01-05| 378.02
#2009-01-06| 381.61
#2009-01-07| 390.09
#2009-01-08| 388.38
#2009-01-09| 383.30
#2009-01-12| 367.83
#2009-01-13| 358.26
#2009-01-14| 344.48
#2009-01-15| 345.66
#2009-01-16| 356.46
#2009-01-19| .
#2009-01-20| 332.71
#2009-01-21| 328.03
#2009-01-22| 329.26
#2009-01-23| 326.60
#2009-01-26| 331.66
#2009-01-27| 337.26
#2009-01-28| 347.74
#2009-01-29| 342.82
#2009-01-30| 346.98
#2009-02-02| 333.91
#2009-02-03| 341.57
#2009-02-04| 353.06
#2009-02-05| 354.86
#2009-02-06| 360.39
#2009-02-09| 361.46
#2009-02-10| 347.81
#2009-02-11| 345.06
#2009-02-12| 343.75
#2009-02-13| 349.40
#2009-02-16| .
#2009-02-17| 335.77
#2009-02-18| 334.88
#2009-02-19| 339.20
#2009-02-20| 332.48
#2009-02-23| 329.63
#2009-02-24| 327.01
#2009-02-25| 324.51
#2009-02-26| 327.36
#2009-02-27| 321.97
#2009-03-02| 305.85
#2009-03-03| 298.25
#2009-03-04| 310.38
#2009-03-05| 299.50
#2009-03-06| 295.60
#2009-03-09| 287.44
#2009-03-10| 297.00
#2009-03-11| 298.69
#2009-03-12| 303.71
#2009-03-13| 309.50
#2009-03-16| 320.91
#2009-03-17| 318.56
#2009-03-18| 312.59
#2009-03-19| 321.17
#2009-03-20| 324.31
#2009-03-23| 329.44
#2009-03-24| 337.73
#2009-03-25| 327.80
#2009-03-26| 318.87
#2009-03-27| 314.25
#2009-03-30| 304.22
#2009-03-31| 317.15
#2009-04-01| 324.00
#2009-04-02| 342.56
#2009-04-03| 342.70
#2009-04-06| 337.91
#2009-04-07| 335.75
#2009-04-08| 332.29
#2009-04-09| 335.13
#2009-04-10| .
#2009-04-13| 338.27
#2009-04-14| 337.43
#2009-04-15| 342.15
#2009-04-16| 343.51
#2009-04-17| 346.30
#2009-04-20| 331.76
#2009-04-21| 334.68
#2009-04-22| 336.78
#2009-04-23| 337.34
#2009-04-24| 350.99
#2009-04-27| 348.07
#2009-04-28| 344.92
#2009-04-29| 353.98
#2009-04-30| 359.21
#2009-05-01| 360.67
#2009-05-04| 363.39
#2009-05-05| 376.09
#2009-05-06| 377.14
#2009-05-07| 372.47
#2009-05-08| 368.95
#2009-05-11| 372.59
#2009-05-12| 381.31
#2009-05-13| 369.57
#2009-05-14| 375.19
#2009-05-15| 380.95
#2009-05-18| 388.10
#2009-05-19| 393.67
#2009-05-20| 398.25
#2009-05-21| 388.95
#2009-05-22| 389.42
#2009-05-25| .
#2009-05-26| 392.95
#2009-05-27| 392.61
#2009-05-28| 381.15
#2009-05-29| 384.41
#2009-06-01| 394.88
#2009-06-02| 398.25
#2009-06-03| 393.85
#2009-06-04| 389.49
#2009-06-05| 387.98
#2009-06-08| 384.92
#2009-06-09| 391.32
#2009-06-10| 391.37
#2009-06-11| 396.86
#2009-06-12| 393.43
#2009-06-15| 383.02
#2009-06-16| 388.56
#2009-06-17| 386.51
#2009-06-18| 387.09
#2009-06-19| 392.97
#2009-06-22| 388.05
#2009-06-23| 384.49
#2009-06-24| 393.90
#2009-06-25| 390.22
#2009-06-26| 396.21
#2009-06-29| 402.70
#2009-06-30| 398.52
#2009-07-01| 401.76
#2009-07-02| 391.18
#2009-07-03| .
#2009-07-06| 387.03
#2009-07-07| 388.42
#2009-07-08| 382.90
#2009-07-09| 386.75
#2009-07-10| 382.42
#2009-07-13| 384.91
#2009-07-14| 391.61
#2009-07-15| 400.68
#2009-07-16| 401.01
#2009-07-17| 398.00
#2009-07-20| 404.36
#2009-07-21| 408.22
#2009-07-22| 407.37
#2009-07-23| 407.96
#2009-07-24| 402.34
#2009-07-27| 400.70
#2009-07-28| 396.62
#2009-07-29| 397.85
#2009-07-30| 403.81
#2009-07-31| 406.53
#2009-08-03| 420.77
#2009-08-04| 418.50
#2009-08-05| 422.40
#2009-08-06| 421.43
#2009-08-07| 422.31
#2009-08-10| 421.34
#2009-08-11| 418.61
#2009-08-12| 423.32
#2009-08-13| 430.36
#2009-08-14| 426.90
#2009-08-17| 415.85
#2009-08-18| 424.31
#2009-08-19| 424.75
#2009-08-20| 429.56
#2009-08-21| 437.24
#2009-08-24| 436.91
#2009-08-25| 437.78
#2009-08-26| 430.42
#2009-08-27| 423.33
#2009-08-28| 429.73
#2009-08-31| 429.39
#2009-09-01| 422.85
#2009-09-02| 424.44
#2009-09-03| 425.58
#2009-09-04| 431.39
#2009-09-07| .
#2009-09-08| 444.06
#2009-09-09| 449.59
#2009-09-10| 453.82
#2009-09-11| 454.55
#2009-09-14| 455.52
#2009-09-15| 451.85
#2009-09-16| 459.40
#2009-09-17| 464.53
#2009-09-18| 456.29
#2009-09-21| 449.82
#2009-09-22| 451.80
#2009-09-23| 455.28
#2009-09-24| 441.38
#2009-09-25| 436.20
#2009-09-28| 440.34
#2009-09-29| 444.04
#2009-09-30| 447.81
#2009-10-01| 440.84
#2009-10-02| 433.01
#2009-10-05| 437.35
#2009-10-06| 446.19
#2009-10-07| 444.05
#2009-10-08| 454.23
#2009-10-09| 449.36
#2009-10-12| 448.36
#2009-10-13| 447.09
#2009-10-14| 455.84
#2009-10-15| 465.88
#2009-10-16| 469.79
#2009-10-19| 475.47
#2009-10-20| 475.10
#2009-10-21| 477.11
#2009-10-22| 471.01
#2009-10-23| 467.19
#2009-10-26| 462.76
#2009-10-27| 460.87
#2009-10-28| 451.93
#2009-10-29| 461.98
#2009-10-30| 455.69
#2009-11-02| 456.46
#2009-11-03| 451.23
#2009-11-04| 461.96
#2009-11-05| 466.67
#2009-11-06| 469.50
#2009-11-09| 479.20
#2009-11-10| 477.38
#2009-11-11| 474.17
#2009-11-12| 474.07
#2009-11-13| 480.93
#2009-11-16| 490.53
#2009-11-17| 488.13
#2009-11-18| 485.53
#2009-11-19| 471.97
#2009-11-20| 467.67
#2009-11-23| 475.65
#2009-11-24| 472.58
#2009-11-25| 478.77
#2009-11-26| .
#2009-11-27| 464.88
#2009-11-30| 457.89
#2009-12-01| 477.65
#2009-12-02| 483.35
#2009-12-03| 479.88
#2009-12-04| 481.12
#2009-12-07| 478.75
#2009-12-08| 469.27
#2009-12-09| 461.19
#2009-12-10| 465.86
#2009-12-11| 472.10
#2009-12-14| 473.75
#2009-12-15| 472.04
#2009-12-16| 479.83
#2009-12-17| 467.46
#2009-12-18| 463.93
#2009-12-21| 469.37
#2009-12-22| 468.29
#2009-12-23| 470.67
#2009-12-24| 469.83
#2009-12-25| .
#2009-12-28| 471.98
#2009-12-29| 478.39
#2009-12-30| 477.30
#2009-12-31| 483.98
#2010-01-01| .
#2010-01-04| 489.85
#2010-01-05| 486.05
#2010-01-06| 489.45
#2010-01-07| 487.10
#2010-01-08| 488.13
#2010-01-11| 494.54
#2010-01-12| 491.52
#2010-01-13| 494.11
#2010-01-14| 498.96
#2010-01-15| 494.28
#2010-01-18| .
#2010-01-19| 499.69
#2010-01-20| 494.27
#2010-01-21| 486.17
#2010-01-22| 480.59
#2010-01-25| 482.18
#2010-01-26| 478.84
#2010-01-27| 477.36
#2010-01-28| 472.31
#2010-01-29| 473.81
#2010-02-01| 471.21
#2010-02-02| 479.12
#2010-02-03| 474.43
#2010-02-04| 465.19
#2010-02-05| 455.70
#2010-02-08| 455.89
#2010-02-09| 454.45
#2010-02-10| 456.36
#2010-02-11| 465.12
#2010-02-12| 460.33
#2010-02-15| .
#2010-02-16| 464.14
#2010-02-17| 472.55
#2010-02-18| 477.05
#2010-02-19| 473.68
#2010-02-22| 477.24
#2010-02-23| 481.48
#2010-02-24| 482.33
#2010-02-25| 468.97
#2010-02-26| 475.60
#2010-03-01| 474.15
#2010-03-02| 476.51
#2010-03-03| 481.26
#2010-03-04| 481.75
#2010-03-05| 488.10
#2010-03-08| 486.59
#2010-03-09| 484.83
#2010-03-10| 485.73
#2010-03-11| 487.63
#2010-03-12| 495.59
#2010-03-15| 488.39
#2010-03-16| 496.81
#2010-03-17| 501.17
#2010-03-18| 501.79
#2010-03-19| 500.42
#2010-03-22| 503.33
#2010-03-23| 506.62
#2010-03-24| 499.90
#2010-03-25| 501.56
#2010-03-26| 502.95
#2010-03-29| 504.74
#2010-03-30| 504.90
#2010-03-31| 505.07
#2010-04-01| 517.56
#2010-04-02| .
#2010-04-05| 517.93
#2010-04-06| 518.03
#2010-04-07| 518.52
#2010-04-08| 516.82
#2010-04-09| 522.68
#2010-04-12| 522.58
#2010-04-13| 521.17
#2010-04-14| 527.86
#2010-04-15| 527.04
#2010-04-16| 520.73
#2010-04-19| 514.68
#2010-04-20| 522.02
#2010-04-21| 520.76
#2010-04-22| 519.52
#2010-04-23| 526.21
#2010-04-26| 536.81
#2010-04-27| 522.05
#2010-04-28| 508.74
#2010-04-29| 519.82
#2010-04-30| 515.06
#2010-05-03| 512.38
#2010-05-04| 504.26
#2010-05-05| 498.57
#2010-05-06| 490.15
#2010-05-07| 461.96
#2010-05-10| 493.97
#2010-05-11| 490.01
#2010-05-12| 503.75
#2010-05-13| 498.56
#2010-05-14| 485.28
#2010-05-17| 477.81
#2010-05-18| 483.46
#2010-05-19| 467.44
#2010-05-20| 453.80
#2010-05-21| 457.15
#2010-05-24| 457.65
#2010-05-25| 442.23
#2010-05-26| 452.15
#2010-05-27| 464.47
#2010-05-28| 469.31
#2010-05-31| .
#2010-06-01| 477.71
#2010-06-02| 474.47
#2010-06-03| 479.93
#2010-06-04| 470.80
#2010-06-07| 465.22
#2010-06-08| 460.97
#2010-06-09| 474.33
#2010-06-10| 484.88
#2010-06-11| 477.60
#2010-06-14| 492.72
#2010-06-15| 497.07
#2010-06-16| 498.27
#2010-06-17| 496.16
#2010-06-18| 497.38
#2010-06-21| 499.19
#2010-06-22| 494.53
#2010-06-23| 491.52
#2010-06-24| 490.34
#2010-06-25| 488.21
#2010-06-28| 493.67
#2010-06-29| 477.63
#2010-06-30| 470.86
#2010-07-01| 464.05
#2010-07-02| 469.66
#2010-07-05| .
#2010-07-06| 481.43
#2010-07-07| 483.65
#2010-07-08| 492.74
#2010-07-09| 492.58
#2010-07-12| 493.86
#2010-07-13| 509.02
#2010-07-14| 507.44
#2010-07-15| 507.03
#2010-07-16| 504.22
#2010-07-19| 498.52
#2010-07-20| 491.72
#2010-07-21| 497.37
#2010-07-22| 510.01
#2010-07-23| 518.70
#2010-07-26| 520.21
#2010-07-27| 516.01
#2010-07-28| 511.54
#2010-07-29| 512.27
#2010-07-30| 507.19
#2010-08-02| 526.37
#2010-08-03| 524.29
#2010-08-04| 522.98
#2010-08-05| 517.13
#2010-08-06| 517.04
#2010-08-09| 523.15
#2010-08-10| 514.61
#2010-08-11| 502.62
#2010-08-12| 495.85
#2010-08-13| 493.25
#2010-08-16| 494.79
#2010-08-17| 501.46
#2010-08-18| 501.99
#2010-08-19| 500.16
#2010-08-20| 490.55
#2010-08-23| 490.24
#2010-08-24| 480.07
#2010-08-25| 475.41
#2010-08-26| 485.19
#2010-08-27| 484.21
#2010-08-30| 484.25
#2010-08-31| 480.45
#2010-09-01| 499.05
#2010-09-02| 501.98
#2010-09-03| 509.77
#2010-09-06| .
#2010-09-07| 504.22
#2010-09-08| 512.23
#2010-09-09| 518.20
#2010-09-10| 518.18
#2010-09-13| 526.94
#2010-09-14| 529.53
#2010-09-15| 535.33
#2010-09-16| 530.97
#2010-09-17| 532.81
#2010-09-20| 536.61
#2010-09-21| 537.48
#2010-09-22| 536.25
#2010-09-23| 536.34
#2010-09-24| 548.89
#2010-09-27| 547.80
#2010-09-28| 545.97
#2010-09-29| 552.62
#2010-09-30| 550.87
#2010-10-01| 550.75
#2010-10-04| 550.58
#2010-10-05| 561.31
#2010-10-06| 567.07
#2010-10-07| 563.56
#2010-10-08| 562.89
#2010-10-11| 566.76
#2010-10-12| 562.97
#2010-10-13| 578.48
#2010-10-14| 584.87
#2010-10-15| 584.07
#2010-10-18| 580.37
#2010-10-19| 570.15
#2010-10-20| 573.95
#2010-10-21| 577.56
#2010-10-22| 573.63
#2010-10-25| 577.70
#2010-10-26| 578.28
#2010-10-27| 568.22
#2010-10-28| 575.37
#2010-10-29| 574.79
#2010-11-01| 582.04
#2010-11-02| 582.44
#2010-11-03| 578.58
#2010-11-04| 586.29
#2010-11-05| 581.00
#2010-11-08| 580.16
#2010-11-09| 581.94
#2010-11-10| 572.63
#2010-11-11| 570.18
#2010-11-12| 572.84
#2010-11-15| 572.86
#2010-11-16| 556.76
#2010-11-17| 560.92
#2010-11-18| 567.13
#2010-11-19| 562.02
#2010-11-22| 558.00
#2010-11-23| 548.22
#2010-11-24| 553.53
#2010-11-25| .
#2010-11-26| 552.97
#2010-11-29| 540.32
#2010-11-30| 537.73
#2010-12-01| 546.21
#2010-12-02| 561.38
#2010-12-03| 565.62
#2010-12-06| 567.99
#2010-12-07| 576.96
#2010-12-08| 575.09
#2010-12-09| 570.31
#2010-12-10| 574.03
#2010-12-13| 578.78
#2010-12-14| 579.85
#2010-12-15| 575.29
#2010-12-16| 574.84
#2010-12-17| 571.71
#2010-12-20| 577.10
#2010-12-21| 581.02
#2010-12-22| 578.04
#2010-12-23| 577.76
#2010-12-24| .
#2010-12-27| 577.56
#2010-12-28| 577.28
#2010-12-29| 579.38
#2010-12-30| 574.27
#2010-12-31| 580.07
#2011-01-03| 573.01
#2011-01-04| 588.62
#2011-01-05| 582.55
#2011-01-06| 584.29
#2011-01-07| 586.52
#2011-01-10| 582.98
#2011-01-11| 593.28
#2011-01-12| 598.79
#2011-01-13| 601.81
#2011-01-14| 602.65
#2011-01-17| .
#2011-01-18| 617.07
#2011-01-19| 604.29
#2011-01-20| 585.77
#2011-01-21| 593.34
#2011-01-24| 596.49
#2011-01-25| 590.76
#2011-01-26| 603.76
#2011-01-27| 602.09
#2011-01-28| 594.63
#2011-01-31| 595.39
#2011-02-01| 602.43
#2011-02-02| 597.52
#2011-02-03| 597.36
#2011-02-04| 599.01
#2011-02-07| 609.52
#2011-02-08| 613.22
#2011-02-09| 615.53
#2011-02-10| 612.26
#2011-02-11| 615.31
#2011-02-14| 615.61
#2011-02-15| 613.18
#2011-02-16| 610.02
#2011-02-17| 606.08
#2011-02-18| 608.46
#2011-02-21| .
#2011-02-22| 595.44
#2011-02-23| 588.69
#2011-02-24| 583.69
#2011-02-25| 593.97
#2011-02-28| 603.05
#2011-03-01| 606.08
#2011-03-02| 599.73
#2011-03-03| 609.38
#2011-03-04| 612.69
#2011-03-07| 611.27
#2011-03-08| 607.45
#2011-03-09| 614.61
#2011-03-10| 594.89
#2011-03-11| 585.41
#2011-03-14| 589.60
#2011-03-15| 578.84
#2011-03-16| 566.46
#2011-03-17| 580.95
#2011-03-18| 589.81
#2011-03-21| 604.79
#2011-03-22| 603.43
#2011-03-23| 601.70
#2011-03-24| 605.85
#2011-03-25| 601.44
#2011-03-28| 599.71
#2011-03-29| 600.91
#2011-03-30| 607.18
#2011-03-31| 602.59
#2011-04-01| 611.17
#2011-04-04| 619.15
#2011-04-05| 623.07
#2011-04-06| 625.03
#2011-04-07| 620.79
#2011-04-08| 626.76
#2011-04-11| 625.79
#2011-04-12| 612.19
#2011-04-13| 618.44
#2011-04-14| 620.42
#2011-04-15| 621.72
#2011-04-18| 607.36
#2011-04-19| 615.83
#2011-04-20| 632.99
#2011-04-21| 642.16
#2011-04-22| .
#2011-04-25| 638.30
#2011-04-26| 643.60
#2011-04-27| 649.93
#2011-04-28| 656.60
#2011-04-29| 657.88
#2011-05-02| 658.85
#2011-05-03| 649.32
#2011-05-04| 641.85
#2011-05-05| 631.73
#2011-05-06| 639.58
#2011-05-09| 635.20
#2011-05-10| 648.44
#2011-05-11| 652.08
#2011-05-12| 640.19
#2011-05-13| 644.00
#2011-05-16| 638.60
#2011-05-17| 629.33
#2011-05-18| 627.60
#2011-05-19| 637.44
#2011-05-20| 631.87
#2011-05-23| 616.08
#2011-05-24| 622.92
#2011-05-25| 627.89
#2011-05-26| 630.81
#2011-05-27| 641.93
#2011-05-30| .
#2011-05-31| 650.53
#2011-06-01| 644.65
#2011-06-02| 638.31
#2011-06-03| 639.72
#2011-06-06| 639.88
#2011-06-07| 642.50
#2011-06-08| 630.21
#2011-06-09| 635.68
#2011-06-10| 621.55
#2011-06-13| 623.55
#2011-06-14| 633.81
#2011-06-15| 623.00
#2011-06-16| 611.49
#2011-06-17| 616.27
#2011-06-20| 610.22
#2011-06-21| 617.55
#2011-06-22| 612.74
#2011-06-23| 596.99
#2011-06-24| 601.14
#2011-06-27| 601.82
#2011-06-28| 607.28
#2011-06-29| 621.83
#2011-06-30| 630.53
#2011-07-01| 634.40
#2011-07-04| .
#2011-07-05| 641.81
#2011-07-06| 635.73
#2011-07-07| 637.75
#2011-07-08| 635.35
#2011-07-11| 616.68
#2011-07-12| 612.34
#2011-07-13| 629.17
#2011-07-14| 627.15
#2011-07-15| 621.57
#2011-07-18| 604.48
#2011-07-19| 615.77
#2011-07-20| 621.74
#2011-07-21| 629.13
#2011-07-22| 634.81
#2011-07-25| 635.42
#2011-07-26| 637.81
#2011-07-27| 626.13
#2011-07-28| 625.35
#2011-07-29| 626.80
#2011-08-01| 611.12
#2011-08-02| 600.83
#2011-08-03| 595.11
#2011-08-04| 566.67
#2011-08-05| 556.77
#2011-08-08| 531.33
#2011-08-09| 544.21
#2011-08-10| 528.43
#2011-08-11| 541.63
#2011-08-12| 564.68
#2011-08-15| 572.56
#2011-08-16| 571.24
#2011-08-17| 574.33
#2011-08-18| 542.96
#2011-08-19| 536.39
#2011-08-22| 538.04
#2011-08-23| 546.82
#2011-08-24| 553.01
#2011-08-25| 543.00
#2011-08-26| 542.84
#2011-08-29| 548.78
#2011-08-30| 561.03
#2011-08-31| 579.73
#2011-09-01| 580.27
#2011-09-02| 567.28
#2011-09-05| .
#2011-09-06| 541.45
#2011-09-07| 558.77
#2011-09-08| 565.01
#2011-09-09| 547.05
#2011-09-12| 533.41
#2011-09-13| 533.05
#2011-09-14| 536.17
#2011-09-15| 550.43
#2011-09-16| 552.42
#2011-09-19| 536.37
#2011-09-20| 548.33
#2011-09-21| 545.21
#2011-09-22| 513.60
#2011-09-23| 512.67
#2011-09-26| 519.52
#2011-09-27| 542.72
#2011-09-28| 536.37
#2011-09-29| 537.46
#2011-09-30| 523.96
#2011-10-03| 512.40
#2011-10-04| 493.41
#2011-10-05| 508.22
#2011-10-06| 523.16
#2011-10-07| 535.30
#2011-10-10| 544.04
#2011-10-11| 543.41
#2011-10-12| 556.21
#2011-10-13| 555.83
#2011-10-14| 565.82
#2011-10-17| 552.39
#2011-10-18| 552.35
#2011-10-19| 564.64
#2011-10-20| 551.92
#2011-10-21| 571.71
#2011-10-24| 582.29
#2011-10-25| 583.22
#2011-10-26| 579.60
#2011-10-27| 603.71
#2011-10-28| 608.85
#2011-10-31| 590.81
#2011-11-01| 566.36
#2011-11-02| 573.84
#2011-11-03| 586.19
#2011-11-04| 586.61
#2011-11-07| 579.98
#2011-11-08| 585.66
#2011-11-09| 571.31
#2011-11-10| 569.09
#2011-11-11| 591.53
#2011-11-14| 581.97
#2011-11-15| 576.79
#2011-11-16| 575.45
#2011-11-17| 566.15
#2011-11-18| 555.96
#2011-11-21| 538.89
#2011-11-22| 537.51
#2011-11-23| 522.92
#2011-11-24| .
#2011-11-25| 529.77
#2011-11-28| 547.32
#2011-11-29| 557.73
#2011-11-30| 579.34
#2011-12-01| 576.03
#2011-12-02| 574.28
#2011-12-05| 578.04
#2011-12-06| 574.92
#2011-12-07| 575.83
#2011-12-08| 565.65
#2011-12-09| 568.96
#2011-12-12| 559.70
#2011-12-13| 563.01
#2011-12-14| 544.45
#2011-12-15| 552.28
#2011-12-16| 557.27
#2011-12-19| 554.73
#2011-12-20| 572.67
#2011-12-21| 567.11
#2011-12-22| 573.02
#2011-12-23| 575.33
#2011-12-26| .
#2011-12-27| 576.36
#2011-12-28| 573.15
#2011-12-29| 575.71
#2011-12-30| 585.56
#2012-01-02| .
#2012-01-03| 602.14
#2012-01-04| 595.31
#2012-01-05| 587.71
#2012-01-06| 587.93
#2012-01-09| 592.27
#2012-01-10| 602.76
#2012-01-11| 596.85
#2012-01-12| 595.41
#2012-01-13| 594.04
#2012-01-16| .
#2012-01-17| 601.16
#2012-01-18| 604.62
#2012-01-19| 611.43
#2012-01-20| 611.71
#2012-01-23| 616.67
#2012-01-24| 608.97
#2012-01-25| 609.31
#2012-01-26| 621.96
#2012-01-27| 613.81
#2012-01-30| 604.89
#2012-01-31| 611.84
#2012-02-01| 629.08
#2012-02-02| 626.91
#2012-02-03| 640.40
#2012-02-06| 638.34
#2012-02-07| 639.96
#2012-02-08| 634.58
#2012-02-09| 637.79
#2012-02-10| 635.53
#2012-02-13| 641.18
#2012-02-14| 640.24
#2012-02-15| 646.08
#2012-02-16| 646.22
#2012-02-17| 654.79
#2012-02-20| .
#2012-02-21| 654.67
#2012-02-22| 656.65
#2012-02-23| 663.84
#2012-02-24| 674.00
#2012-02-27| 671.43
#2012-02-28| 670.30
#2012-02-29| 676.26
#2012-03-01| 681.61
#2012-03-02| 672.04
#2012-03-05| 666.43
#2012-03-06| 642.82
#2012-03-07| 653.20
#2012-03-08| 672.09
#2012-03-09| 672.22
#2012-03-12| 668.93
#2012-03-13| 681.43
#2012-03-14| 678.02
#2012-03-15| 678.71
#2012-03-16| 689.39
#2012-03-19| 688.20
#2012-03-20| 679.84
#2012-03-21| 679.92
#2012-03-22| 672.09
#2012-03-23| 675.34
#2012-03-26| 685.73
#2012-03-27| 684.43
#2012-03-28| 675.41
#2012-03-29| 668.52
#2012-03-30| 677.77
#2012-04-02| 694.79
#2012-04-03| 688.76
#2012-04-04| 664.78
#2012-04-05| 665.49
#2012-04-06| .
#2012-04-09| 666.71
#2012-04-10| 653.29
#2012-04-11| 663.90
#2012-04-12| 681.46
#2012-04-13| 669.06
#2012-04-16| 670.24
#2012-04-17| 685.69
#2012-04-18| 688.41
#2012-04-19| 699.13
#2012-04-20| 699.76
#2012-04-23| 680.68
#2012-04-24| 685.47
#2012-04-25| 692.64
#2012-04-26| 697.80
#2012-04-27| 704.35
#2012-04-30| 694.68
#2012-05-01| 704.53
#2012-05-02| 700.73
#2012-05-03| 701.70
#2012-05-04| 682.80
#2012-05-07| 683.77
#2012-05-08| 667.77
#2012-05-09| 664.53
#2012-05-10| 666.91
#2012-05-11| 669.24
#2012-05-14| 659.63
#2012-05-15| 656.76
#2012-05-16| 648.76
#2012-05-17| 638.62
#2012-05-18| 626.56
#2012-05-21| 631.12
#2012-05-22| 646.08
#2012-05-23| 629.33
#2012-05-24| 634.08
#2012-05-25| 632.52
#2012-05-28| .
#2012-05-29| 650.92
#2012-05-30| 633.40
#2012-05-31| 626.75
#2012-06-01| 608.77
#2012-06-04| 610.59
#2012-06-05| 610.16
#2012-06-06| 627.18
#2012-06-07| 642.36
#2012-06-08| 633.74
#2012-06-11| 638.76
#2012-06-12| 641.97
#2012-06-13| 635.18
#2012-06-14| 630.95
#2012-06-15| 631.28
#2012-06-18| 639.25
#2012-06-19| 649.55
#2012-06-20| 660.64
#2012-06-21| 654.21
#2012-06-22| 637.78
#2012-06-25| 630.87
#2012-06-26| 628.74
#2012-06-27| 632.31
#2012-06-28| 629.02
#2012-06-29| 652.69
#2012-07-02| 661.34
#2012-07-03| 669.16
#2012-07-04| .
#2012-07-05| 664.80
#2012-07-06| 657.62
#2012-07-09| 659.44
#2012-07-10| 667.20
#2012-07-11| 659.27
#2012-07-12| 645.36
#2012-07-13| 656.61
#2012-07-16| 659.22
#2012-07-17| 650.19
#2012-07-18| 660.02
#2012-07-19| 671.43
#2012-07-20| 663.34
#2012-07-23| 642.69
#2012-07-24| 644.75
#2012-07-25| 641.75
#2012-07-26| 668.36
#2012-07-27| 672.71
#2012-07-30| 676.78
#2012-07-31| 663.98
#2012-08-01| 670.16
#2012-08-02| 657.32
#2012-08-03| 677.88
#2012-08-06| 682.89
#2012-08-07| 686.04
#2012-08-08| 685.60
#2012-08-09| 685.71
#2012-08-10| 687.45
#2012-08-13| 685.39
#2012-08-14| 690.29
#2012-08-15| 691.14
#2012-08-16| 694.33
#2012-08-17| 697.97
#2012-08-20| 692.50
#2012-08-21| 701.48
#2012-08-22| 690.66
#2012-08-23| 693.26
#2012-08-24| 689.00
#2012-08-27| 688.33
#2012-08-28| 686.70
#2012-08-29| 686.41
#2012-08-30| 682.68
#2012-08-31| 692.71
#2012-09-03| .
#2012-09-04| 688.90
#2012-09-05| 695.25
#2012-09-06| 708.94
#2012-09-07| 717.59
#2012-09-10| 718.58
#2012-09-11| 715.56
#2012-09-12| 723.81
#2012-09-13| 722.28
#2012-09-14| 748.75
#2012-09-17| 746.94
#2012-09-18| 740.70
#2012-09-19| 743.01
#2012-09-20| 740.89
#2012-09-21| 743.76
#2012-09-24| 735.27
#2012-09-25| 737.48
#2012-09-26| 721.06
#2012-09-27| 725.93
#2012-09-28| 723.17
#2012-10-01| 734.14
#2012-10-02| 734.51
#2012-10-03| 730.90
#2012-10-04| 739.73
#2012-10-05| 749.97
#2012-10-08| 735.42
#2012-10-09| 727.25
#2012-10-10| 721.91
#2012-10-11| 730.42
#2012-10-12| 725.02
#2012-10-15| 726.32
#2012-10-16| 734.11
#2012-10-17| 735.81
#2012-10-18| 738.82
#2012-10-19| 727.60
#2012-10-22| 722.93
#2012-10-23| 710.02
#2012-10-24| 716.86
#2012-10-25| 724.71
#2012-10-26| 720.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 726.48
#2012-11-01| 736.11
#2012-11-02| 734.48
#2012-11-05| 728.56
#2012-11-06| 733.28
#2012-11-07| 725.93
#2012-11-08| 721.40
#2012-11-09| 718.84
#2012-11-12| 712.85
#2012-11-13| 716.65
#2012-11-14| 711.31
#2012-11-15| 704.76
#2012-11-16| 696.28
#2012-11-19| 709.86
#2012-11-20| 715.08
#2012-11-21| 716.04
#2012-11-22| .
#2012-11-23| 729.59
#2012-11-26| 727.02
#2012-11-27| 734.25
#2012-11-28| 730.63
#2012-11-29| 742.89
#2012-11-30| 743.83
#2012-12-03| 750.75
#2012-12-04| 752.36
#2012-12-05| 756.88
#2012-12-06| 751.50
#2012-12-07| 753.56
#2012-12-10| 753.59
#2012-12-11| 750.64
#2012-12-12| 752.05
#2012-12-13| 747.52
#2012-12-14| 748.22
#2012-12-17| 738.41
#2012-12-18| 748.26
#2012-12-19| 754.56
#2012-12-20| 755.59
#2012-12-21| 748.89
#2012-12-24| 748.04
#2012-12-25| 748.04
#2012-12-26| 748.14
#2012-12-27| 749.09
#2012-12-28| 745.71
#2012-12-31| 747.02
#2013-01-01| 747.02
#2013-01-02| 771.50
#2013-01-03| 766.13
#2013-01-04| 764.80
#2013-01-07| 761.20
#2013-01-08| 754.98
#2013-01-09| 755.52
#2013-01-10| 761.12
#2013-01-11| 766.46
#2013-01-14| 762.14
#2013-01-15| 764.13
#2013-01-16| 764.59
#2013-01-17| 770.11
#2013-01-18| 766.88
#2013-01-21| 766.36
#2013-01-22| 769.08
#2013-01-23| 768.00
#2013-01-24| 768.86
#2013-01-25| 773.17
#2013-01-28| 765.73
#2013-01-29| 766.75
#2013-01-30| 765.73
#2013-01-31| 767.30
#2013-02-01| 775.95
#2013-02-04| 766.68
#2013-02-05| 767.58
#2013-02-06| 769.46
#2013-02-07| 769.94
#2013-02-08| 780.43
#2013-02-11| 768.15
#2013-02-12| 773.22
#2013-02-13| 777.75
#2013-02-14| 778.24
#2013-02-15| 780.78
#2013-02-18| 776.54
#2013-02-19| 786.90
#2013-02-20| 788.50
#2013-02-21| 776.48
#2013-02-22| 784.73
#2013-02-25| 772.89
#2013-02-26| 766.89
#2013-02-27| 777.60
#2013-02-28| 784.00
#2013-03-01| 783.46
#2013-03-04| 788.88
#2013-03-05| 803.27
#2013-03-06| 800.34
#2013-03-07| 806.40
#2013-03-08| 801.12
#2013-03-11| 804.02
#2013-03-12| 807.11
#2013-03-13| 809.17
#2013-03-14| 825.73
#2013-03-15| 827.17
#2013-03-18| 828.53
#2013-03-19| 829.75
#2013-03-20| 834.16
#2013-03-21| 823.66
#2013-03-22| 823.91
#2013-03-25| 821.56
#2013-03-26| 819.32
#2013-03-27| 814.70
#2013-03-28| 828.41
#2013-03-29| 828.41
#2013-04-01| 831.03
#2013-04-02| 833.09
#2013-04-03| 829.15
#2013-04-04| 814.99
#2013-04-05| 811.64
#2013-04-08| 812.68
#2013-04-09| 810.23
#2013-04-10| 826.32
#2013-04-11| 840.72
#2013-04-12| 836.74
#2013-04-15| 827.97
#2013-04-16| 817.15
#2013-04-17| 808.85
#2013-04-18| 813.23
#2013-04-19| 809.70
#2013-04-22| 800.50
#2013-04-23| 825.61
#2013-04-24| 822.29
#2013-04-25| 837.36
#2013-04-26| 839.86
#2013-04-29| 842.33
#2013-04-30| 842.21
#2013-05-01| 846.37
#2013-05-02| 836.63
#2013-05-03| 849.06
#2013-05-06| 847.02
#2013-05-07| 836.39
#2013-05-08| 852.56
#2013-05-09| 862.17
#2013-05-10| 855.00
#2013-05-13| 864.14
#2013-05-14| 870.92
#2013-05-15| 871.82
#2013-05-16| 877.24
#2013-05-17| 866.38
#2013-05-20| 875.46
#2013-05-21| 880.48
#2013-05-22| 879.87
#2013-05-23| 860.62
#2013-05-24| 861.32
#2013-05-27| 859.18
#2013-05-28| 874.29
#2013-05-29| 861.43
#2013-05-30| 877.86
#2013-05-31| 862.95
#2013-06-03| 863.49
#2013-06-04| 858.99
#2013-06-05| 853.11
#2013-06-06| 847.57
#2013-06-07| 855.27
#2013-06-10| 859.29
#2013-06-11| 851.31
#2013-06-12| 858.36
#2013-06-13| 851.58
#2013-06-14| 853.74
#2013-06-17| 862.04
#2013-06-18| 862.27
#2013-06-19| 866.56
#2013-06-20| 832.64
#2013-06-21| 820.19
#2013-06-24| 804.82
#2013-06-25| 819.03
#2013-06-26| 821.65
#2013-06-27| 827.26
#2013-06-28| 816.33
#2013-07-01| 839.88
#2013-07-02| 836.48
#2013-07-03| 834.34
#2013-07-04| 848.46
#2013-07-05| 835.49
#2013-07-08| 849.45
#2013-07-09| 849.97
#2013-07-10| 854.72
#2013-07-11| 864.90
#2013-07-12| 863.94
#2013-07-15| 867.91
#2013-07-16| 864.49
#2013-07-17| 866.44
#2013-07-18| 878.69
#2013-07-19| 881.26
#2013-07-22| 886.79
#2013-07-23| 881.84
#2013-07-24| 883.15
#2013-07-25| 881.25
#2013-07-26| 878.62
#2013-07-29| 878.36
#2013-07-30| 878.86
#2013-07-31| 874.32
#2013-08-01| 882.93
#2013-08-02| 886.97
#2013-08-05| 891.90
#2013-08-06| 897.28
#2013-08-07| 899.46
#2013-08-08| 899.31
#2013-08-09| 899.33
#2013-08-12| 890.03
#2013-08-13| 891.35
#2013-08-14| 898.56
#2013-08-15| 881.64
#2013-08-16| 886.00
#2013-08-19| 891.52
#2013-08-20| 890.22
#2013-08-21| 890.43
#2013-08-22| 892.36
#2013-08-23| 896.56
#2013-08-26| 895.70
#2013-08-27| 880.53
#2013-08-28| 871.09
#2013-08-29| 876.96
#2013-08-30| 869.41
#2013-09-02| 888.87
#2013-09-03| 886.15
#2013-09-04| 890.26
#2013-09-05| 899.02
#2013-09-06| 904.69
#2013-09-09| 908.13
#2013-09-10| 917.17
#2013-09-11| 920.99
#2013-09-12| 920.73
#2013-09-13| 923.90
#2013-09-16| 930.14
#2013-09-17| 918.11
#2013-09-18| 922.64
#2013-09-19| 937.12
#2013-09-20| 929.21
#2013-09-23| 927.58
#2013-09-24| 932.48
#2013-09-25| 934.70
#2013-09-26| 931.83
#2013-09-27| 935.58
#2013-09-30| 932.11
#2013-10-01| 942.66
#2013-10-02| 933.13
#2013-10-03| 922.69
#2013-10-04| 917.31
#2013-10-07| 914.46
#2013-10-08| 905.56
#2013-10-09| 887.64
#2013-10-10| 910.05
#2013-10-11| 911.52
#2013-10-14| 922.75
#2013-10-15| 918.84
#2013-10-16| 917.06
#2013-10-17| 922.97
#2013-10-18| 936.90
#2013-10-21| 950.61
#2013-10-22| 957.13
#2013-10-23| 958.15
#2013-10-24| 965.47
#2013-10-25| 962.11
#2013-10-28| 956.65
#2013-10-29| 958.50
#2013-10-30| 964.08
#2013-10-31| 963.51
#2013-11-01| 945.78
#2013-11-04| 946.77
#2013-11-05| 949.80
#2013-11-06| 951.40
#2013-11-07| 951.54
#2013-11-08| 953.78
#2013-11-11| 951.36
#2013-11-12| 949.52
#2013-11-13| 944.36
#2013-11-14| 955.74
#2013-11-15| 950.75
#2013-11-18| 954.24
#2013-11-19| 951.20
#2013-11-20| 948.94
#2013-11-21| 942.38
#2013-11-22| 945.95
#2013-11-25| 947.02
#2013-11-26| 949.04
#2013-11-27| 958.82
#2013-11-28| 963.99
#2013-11-29| 962.26
#2013-12-02| 953.49
#2013-12-03| 941.60
#2013-12-04| 932.59
#2013-12-05| 932.79
#2013-12-06| 941.21
#2013-12-09| 947.35
#2013-12-10| 949.78
#2013-12-11| 948.31
#2013-12-12| 934.07
#2013-12-13| 935.07
#2013-12-16| 951.71
#2013-12-17| 943.41
#2013-12-18| 955.53
#2013-12-19| 967.73
#2013-12-20| 968.67
#2013-12-23| 978.62
#2013-12-24| 983.01
#2013-12-25| 983.01
#2013-12-26| 986.04
#2013-12-27|1001.97
#2013-12-30|1002.02
#2013-12-31|1009.93
#2014-01-01|1009.93
#2014-01-02| 997.47
#2014-01-03|1001.63
#2014-01-06|1003.07
#2014-01-07| 998.64
#2014-01-08| 997.83
#2014-01-09| 990.35
#2014-01-10|1000.00
#2014-01-13| 996.70
#2014-01-14|1001.93
#2014-01-15|1002.97
#2014-01-16| 998.39
#2014-01-17|1005.13
#2014-01-20|1005.55
#2014-01-21|1008.90
#2014-01-22|1012.49
#2014-01-23|1002.41
#2014-01-24| 973.28
#2014-01-27| 972.02
#2014-01-28| 982.54
#2014-01-29| 976.00
#2014-01-30| 963.80
#2014-01-31| 958.07
#2014-02-03| 946.07
#2014-02-04| 940.45
#2014-02-05| 939.55
#2014-02-06| 952.54
#2014-02-07| 961.90
#2014-02-10| 963.33
#2014-02-11| 980.25
#2014-02-12| 988.37
#2014-02-13| 965.55
#2014-02-14| 974.57
#2014-02-17| 978.55
#2014-02-18| 979.47
#2014-02-19| 985.81
#2014-02-20| 974.19
#2014-02-21| 978.92
#2014-02-24| 984.69
#2014-02-25| 984.06
#2014-02-26| 977.70
#2014-02-27| 988.33
#2014-02-28| 996.96
#2014-03-03| 981.12
#2014-03-04|1005.93
#2014-03-05| 999.52
#2014-03-06| 999.66
#2014-03-07| 989.89
#2014-03-10| 981.31
#2014-03-11| 983.90
#2014-03-12| 969.34
#2014-03-13| 959.67
#2014-03-14| 958.06
#2014-03-17| 972.14
#2014-03-18| 976.47
#2014-03-19| 981.76
#2014-03-20| 972.19
#2014-03-21| 970.49
#2014-03-24| 957.49
#2014-03-25| 971.49
#2014-03-26| 978.92
#2014-03-27| 975.96
#2014-03-28| 978.67
#2014-03-31| 982.93
#2014-04-01| 990.28
#2014-04-02| 991.12
#2014-04-03| 984.49
#2014-04-04| 989.76
#2014-04-07| 977.02
#2014-04-08| 972.56
#2014-04-09| 984.63
#2014-04-10| 985.11
#2014-04-11| 964.08
#2014-04-14| 954.87
#2014-04-15| 948.22
#2014-04-16| 962.37
#2014-04-17| 975.67
#2014-04-18| 974.42
#2014-04-21| 975.35
#2014-04-22| 987.22
#2014-04-23| 985.95
#2014-04-24| 985.88
#2014-04-25| 987.32
#2014-04-28| 980.33
#2014-04-29| 982.24
#2014-04-30| 991.89
#2014-05-01| 993.87
#2014-05-02| 992.88
#2014-05-05| 992.59
#2014-05-06|1003.31
#2014-05-07| 994.73
#2014-05-08| 995.80
#2014-05-09| 987.07
#2014-05-12| 997.09
#2014-05-13|1003.54
#2014-05-14|1001.50
#2014-05-15| 988.74
#2014-05-16| 973.01
#2014-05-19| 976.74
#2014-05-20| 975.50
#2014-05-21| 982.90
#2014-05-22| 983.10
#2014-05-23| 981.37
#2014-05-26| 981.63
#2014-05-27| 986.82
#2014-05-28| 987.37
#2014-05-29| 989.48
#2014-05-30| 993.30
#2014-06-02|1000.15
#2014-06-03| 995.30
#2014-06-04| 999.40
#2014-06-05|1002.36
#2014-06-06|1013.46
#2014-06-09|1013.04
#2014-06-10|1012.54
#2014-06-11| 999.11
#2014-06-12|1005.26
#2014-06-13| 998.65
#2014-06-16| 988.59
#2014-06-17| 985.69
#2014-06-18| 982.84
#2014-06-19|1006.30
#2014-06-20|1006.15
#2014-06-23| 993.38
#2014-06-24| 981.78
#2014-06-25| 977.64
#2014-06-26| 986.96
#2014-06-27| 994.74
#2014-06-30|1000.36
#2014-07-01|1008.42
#2014-07-02|1008.02
#2014-07-03|1015.88
#2014-07-04|1017.77
#2014-07-07|1009.12
#2014-07-08| 995.10
#2014-07-09| 991.91
#2014-07-10| 981.09
#2014-07-11| 979.65
#2014-07-14| 989.33
#2014-07-15| 983.78
#2014-07-16| 999.36
#2014-07-17| 988.16
#2014-07-18| 985.66
#2014-07-21| 981.81
#2014-07-22| 992.39
#2014-07-23| 995.63
#2014-07-24| 995.90
#2014-07-25| 990.40
#2014-07-28| 988.80
#2014-07-29| 987.78
#2014-07-30| 984.03
#2014-07-31| 970.23
#2014-08-01| 964.40
#2014-08-04| 963.00
#2014-08-05| 964.88
#2014-08-06| 956.86
#2014-08-07| 959.26
#2014-08-08| 955.52
#2014-08-11| 968.18
#2014-08-12| 968.46
#2014-08-13| 967.45
#2014-08-14| 970.26
#2014-08-15| 970.66
#2014-08-18| 982.17
#2014-08-19| 977.34
#2014-08-20| 973.78
#2014-08-21| 976.66
#2014-08-22| 974.76
#2014-08-25| 975.47
#2014-08-26| 983.28
#2014-08-27| 984.15
#2014-08-28| 979.10
#2014-08-29| 981.05
#2014-09-01| 987.63
#2014-09-02| 981.29
#2014-09-03| 982.42
#2014-09-04| 977.72
#2014-09-05| 968.34
#2014-09-08| 952.80
#2014-09-09| 950.17
#2014-09-10| 951.38
#2014-09-11| 952.16
#2014-09-12| 955.40
#2014-09-15| 950.73
#2014-09-16| 943.74
#2014-09-17| 949.47
#2014-09-18| 959.93
#2014-09-19| 961.27
#2014-09-22| 958.07
#2014-09-23| 939.27
#2014-09-24| 938.53
#2014-09-25| 928.41
#2014-09-26| 925.19
#2014-09-29| 927.45
#2014-09-30| 924.25
#2014-10-01| 912.55
#2014-10-02| 892.32
#2014-10-03| 895.06
#2014-10-06| 901.88
#2014-10-07| 889.06
#2014-10-08| 885.53
#2014-10-09| 884.85
#2014-10-10| 868.73
#2014-10-13| 867.81
#2014-10-14| 869.93
#2014-10-15| 851.69
#2014-10-16| 864.46
#2014-10-17| 868.48
#2014-10-20| 862.66
#2014-10-21| 875.36
#2014-10-22| 875.45
#2014-10-23| 876.91
#2014-10-24| 874.58
#2014-10-27| 870.55
#2014-10-28| 878.33
#2014-10-29| 884.25
#2014-10-30| 881.56
#2014-10-31| 892.31
#2014-11-03| 887.72
#2014-11-04| 885.63
#2014-11-05| 895.42
#2014-11-06| 899.98
#2014-11-07| 900.64
#2014-11-10| 905.19
#2014-11-11| 906.18
#2014-11-12| 896.20
#2014-11-13| 891.52
#2014-11-14| 886.32
#2014-11-17| 882.44
#2014-11-18| 883.76
#2014-11-19| 880.12
#2014-11-20| 882.71
#2014-11-21| 890.00
#2014-11-24| 890.48
#2014-11-25| 897.69
#2014-11-26| 900.82
#2014-11-27| 899.40
#2014-11-28| 888.47
#2014-12-01| 885.60
#2014-12-02| 890.13
#2014-12-03| 892.99
#2014-12-04| 896.87
#2014-12-05| 902.22
#2014-12-08| 899.35
#2014-12-09| 884.23
#2014-12-10| 887.13
#2014-12-11| 878.21
#2014-12-12| 859.63
#2014-12-15| 848.82
#2014-12-16| 879.32
#2014-12-17| 871.28
#2014-12-18| 894.53
#2014-12-19| 899.52
#2014-12-22| 905.77
#2014-12-23| 905.74
#2014-12-24| 905.73
#2014-12-25| 905.73
#2014-12-26| 906.43
#2014-12-29| 906.42
#2014-12-30| 895.82
#2014-12-31| 901.96
#2015-01-01| 901.96
#2015-01-02| 888.43
#2015-01-05| 866.93
#2015-01-06| 852.08
#2015-01-07| 853.79
#2015-01-08| 873.19
#2015-01-09| 872.03
#2015-01-12| 869.44
#2015-01-13| 873.59
#2015-01-14| 857.35
#2015-01-15| 868.03
#2015-01-16| 871.27
#2015-01-19| 883.84
#2015-01-20| 891.76
#2015-01-21| 894.37
#2015-01-22| 904.51
#2015-01-23| 903.23
#2015-01-26| 907.14
#2015-01-27| 903.32
#2015-01-28| 907.60
#2015-01-29| 900.67
#2015-01-30| 891.00
#2015-02-02| 889.23
#2015-02-03| 910.59
#2015-02-04| 919.26
#2015-02-05| 933.07
#2015-02-06| 931.74
#2015-02-09| 924.34
#2015-02-10| 932.55
#2015-02-11| 931.19
#2015-02-12| 948.07
#2015-02-13| 953.48
#2015-02-16| 947.51
#2015-02-17| 943.25
#2015-02-18| 959.85
#2015-02-19| 966.30
#2015-02-20| 967.09
#2015-02-23| 975.78
#2015-02-24| 973.44
#2015-02-25| 972.59
#2015-02-26| 971.29
#2015-02-27| 972.70
#2015-03-02| 966.04
#2015-03-03| 956.34
#2015-03-04| 951.07
#2015-03-05| 964.38
#2015-03-06| 952.98
#2015-03-09| 949.14
#2015-03-10| 934.25
#2015-03-11| 932.89
#2015-03-12| 931.44
#2015-03-13| 922.04
#2015-03-16| 928.82
#2015-03-17| 924.64
#2015-03-18| 932.94
#2015-03-19| 935.82
#2015-03-20| 950.52
#2015-03-23| 948.51
#2015-03-24| 944.30
#2015-03-25| 939.78
#2015-03-26| 923.25
#2015-03-27| 916.12
#2015-03-30| 913.06
#2015-03-31| 910.63
#2015-04-01| 910.85
#2015-04-02| 916.26
#2015-04-03| 921.42
#2015-04-06| 925.37
#2015-04-07| 931.07
#2015-04-08| 933.25
#2015-04-09| 927.44
#2015-04-10| 931.83
#2015-04-13| 928.25
#2015-04-14| 938.95
#2015-04-15| 940.51
#2015-04-16| 943.25
#2015-04-17| 939.93
#2015-04-20| 938.98
#2015-04-21| 948.16
#2015-04-22| 956.26
#2015-04-23| 956.91
#2015-04-24| 965.48
#2015-04-27| 971.27
#2015-04-28| 967.16
#2015-04-29| 968.55
#2015-04-30| 970.95
#2015-05-01| 958.38
#2015-05-04| 954.56
#2015-05-05| 956.28
#2015-05-06| 958.28
#2015-05-07| 952.94
#2015-05-08| 993.13
#2015-05-11| 999.09
#2015-05-12| 995.12
#2015-05-13|1006.21
#2015-05-14|1014.43
#2015-05-15|1016.16
#2015-05-18|1011.48
#2015-05-19|1010.89
#2015-05-20|1011.21
#2015-05-21|1023.82
#2015-05-22|1017.24
#2015-05-25|1014.71
#2015-05-26|1004.25
#2015-05-27|1013.77
#2015-05-28|1008.01
#2015-05-29| 995.81
#2015-06-01| 992.43
#2015-06-02| 998.60
#2015-06-03|1001.85
#2015-06-04| 993.99
#2015-06-05| 976.62
#2015-06-08| 977.87
#2015-06-09| 978.04
#2015-06-10|1003.95
#2015-06-11|1001.04
#2015-06-12| 997.55
#2015-06-15| 980.44
#2015-06-16| 985.28
#2015-06-17| 982.11
#2015-06-18| 993.00
#2015-06-19| 995.97
#2015-06-22|1005.82
#2015-06-23|1001.79
#2015-06-24| 998.49
#2015-06-25| 996.10
#2015-06-26| 987.47
#2015-06-29| 975.26
#2015-06-30| 963.06
#2015-07-01| 970.23
#2015-07-02| 961.90
#2015-07-03| 956.67
#2015-07-06| 942.81
#2015-07-07| 913.79
#2015-07-08| 914.75
#2015-07-09| 929.85
#2015-07-10| 948.92
#2015-07-13| 961.30
#2015-07-14| 963.79
#2015-07-15| 967.73
#2015-07-16| 975.93
#2015-07-17| 976.20
#2015-07-20| 972.58
#2015-07-21| 961.42
#2015-07-22| 951.65
#2015-07-23| 940.53
#2015-07-24| 927.21
#2015-07-27| 918.78
#2015-07-28| 927.39
#2015-07-29| 937.99
#2015-07-30| 938.84
#2015-07-31| 952.73
#2015-08-03| 961.68
#2015-08-04| 962.40
#2015-08-05| 960.80
#2015-08-06| 952.16
#2015-08-07| 945.24
#2015-08-10| 956.09
#2015-08-11| 949.51
#2015-08-12| 943.97
#2015-08-13| 943.91
#2015-08-14| 946.38
#2015-08-17| 947.46
#2015-08-18| 947.94
#2015-08-19| 928.83
#2015-08-20| 923.56
#2015-08-21| 902.73
#2015-08-24| 877.42
#2015-08-25| 897.42
#2015-08-26| 877.68
#2015-08-27| 889.15
#2015-08-28| 899.11
#2015-08-31| 900.66
#2015-09-01| 879.56
#2015-09-02| 885.03
#2015-09-03| 893.05
#2015-09-04| 870.37
#2015-09-07| 877.74
#2015-09-08| 889.56
#2015-09-09| 897.52
#2015-09-10| 894.60
#2015-09-11| 891.49
#2015-09-14| 884.63
#2015-09-15| 889.61
#2015-09-16| 904.68
#2015-09-17| 894.89
#2015-09-18| 886.54
#2015-09-21| 880.70
#2015-09-22| 851.42
#2015-09-23| 853.09
#2015-09-24| 841.86
#2015-09-25| 854.63
#2015-09-28| 846.96
#2015-09-29| 826.58
#2015-09-30| 847.68
#2015-10-01| 851.67
#2015-10-02| 854.33
#2015-10-05| 876.17
#2015-10-06| 882.24
#2015-10-07| 886.66
#2015-10-08| 888.78
#2015-10-09| 897.35
#2015-10-12| 889.66
#2015-10-13| 871.59
#2015-10-14| 873.78
#2015-10-15| 880.08
#2015-10-16| 876.37
#2015-10-19| 875.16
#2015-10-20| 875.47
#2015-10-21| 880.69
#2015-10-22| 875.65
#2015-10-23| 890.22
#2015-10-26| 884.38
#2015-10-27| 870.45
#2015-10-28| 869.29
#2015-10-29| 865.51
#2015-10-30| 877.69
#2015-11-02| 883.63
#2015-11-03| 886.50
#2015-11-04| 894.42
#2015-11-05| 878.17
#2015-11-06| 872.40
#2015-11-09| 870.02
#2015-11-10| 866.82
#2015-11-11| 875.95
#2015-11-12| 848.77
#2015-11-13| 839.41
#2015-11-16| 847.44
#2015-11-17| 870.80
#2015-11-18| 869.97
#2015-11-19| 885.14
#2015-11-20| 886.03
#2015-11-23| 882.64
#2015-11-24| 877.35
#2015-11-25| 890.23
#2015-11-26| 901.49
#2015-11-27| 898.85
#2015-11-30| 905.07
#2015-12-01| 906.27
#2015-12-02| 899.77
#2015-12-03| 890.05
#2015-12-04| 893.31
#2015-12-07| 892.69
#2015-12-08| 872.53
#2015-12-09| 881.39
#2015-12-10| 874.80
#2015-12-11| 863.26
#2015-12-14| 843.85
#2015-12-15| 849.88
#2015-12-16| 854.10
#2015-12-17| 852.92
#2015-12-18| 847.23
#2015-12-21| 844.57
#2015-12-22| 844.39
#2015-12-23| 863.50
#2015-12-24| 869.49
#2015-12-25| 869.49
#2015-12-28| 867.16
#2015-12-29| 869.40
#2015-12-30| 867.07
#2015-12-31| 854.52
#2016-01-01| 854.52
#2016-01-04| 831.76
#2016-01-05| 834.78
#2016-01-06| 828.24
#2016-01-07| 810.35
#2016-01-08| 809.34
#2016-01-11| 806.88
#2016-01-12| 801.41
#2016-01-13| 811.28
#2016-01-14| 797.28
#2016-01-15| 778.12
#2016-01-18| 767.01
#2016-01-19| 770.92
#2016-01-20| 748.73
#2016-01-21| 754.29
#2016-01-22| 783.79
#2016-01-25| 777.17
#2016-01-26| 781.27
#2016-01-27| 781.65
#2016-01-28| 782.34
#2016-01-29| 789.51
#2016-02-01| 793.57
#2016-02-02| 776.44
#2016-02-03| 772.95
#2016-02-04| 781.07
#2016-02-05| 773.58
#2016-02-08| 740.97
#2016-02-09| 745.28
#2016-02-10| 752.14
#2016-02-11| 737.17
#2016-02-12| 766.32
#2016-02-15| 784.14
#2016-02-16| 783.53
#2016-02-17| 810.77
#2016-02-18| 812.11
#2016-02-19| 802.63
#2016-02-22| 803.97
#2016-02-23| 798.41
#2016-02-24| 779.91
#2016-02-25| 792.58
#2016-02-26| 794.82
#2016-02-29| 799.47
#2016-03-01| 804.47
#2016-03-02| 807.75
#2016-03-03| 821.69
#2016-03-04| 834.73
#2016-03-07| 829.03
#2016-03-08| 820.69
#2016-03-09| 821.04
#2016-03-10| 809.76
#2016-03-11| 826.57
#2016-03-14| 829.06
#2016-03-15| 818.62
#2016-03-16| 817.48
#2016-03-17| 850.21
#2016-03-18| 853.64
#2016-03-21| 843.55
#2016-03-22| 834.00
#2016-03-23| 829.68
#2016-03-24| 822.93
#2016-03-25| 822.93
#2016-03-28| 829.47
#2016-03-29| 838.26
#2016-03-30| 861.79
#2016-03-31| 852.71
#2016-04-01| 835.23
#2016-04-04| 842.26
#2016-04-05| 825.19
#2016-04-06| 828.13
#2016-04-07| 820.31
#2016-04-08| 829.70
#2016-04-11| 836.03
#2016-04-12| 833.34
#2016-04-13| 846.68
#2016-04-14| 843.08
#2016-04-15| 836.39
#2016-04-18| 842.74
#2016-04-19| 866.43
#2016-04-20| 864.74
#2016-04-21| 862.52
#2016-04-22| 857.59
#2016-04-25| 862.33
#2016-04-26| 862.21
#2016-04-27| 863.63
#2016-04-28| 871.03
#2016-04-29| 861.31
#2016-05-02| 862.72
#2016-05-03| 852.38
#2016-05-04| 848.79
#2016-05-05| 848.89
#2016-05-06| 849.23
#2016-05-09| 850.15
#2016-05-10| 859.78
#2016-05-11| 862.83
#2016-05-12| 857.34
#2016-05-13| 846.39
#2016-05-16| 854.19
#2016-05-17| 864.47
#2016-05-18| 873.79
#2016-05-19| 859.77
#2016-05-20| 866.19
#2016-05-23| 866.82
#2016-05-24| 882.97
#2016-05-25| 885.55
#2016-05-26| 885.05
#2016-05-27| 880.19
#2016-05-30| 880.58
#2016-05-31| 877.73
#2016-06-01| 860.49
#2016-06-02| 863.27
#2016-06-03| 865.53
#2016-06-06| 869.44
#2016-06-07| 878.94
#2016-06-08| 878.84
#2016-06-09| 862.88
#2016-06-10| 842.19
#2016-06-13| 828.62
#2016-06-14| 808.01
#2016-06-15| 819.65
#2016-06-16| 800.61
#2016-06-17| 830.26
#2016-06-20| 880.86
#2016-06-21| 880.53
#2016-06-22| 886.53
#2016-06-23| 908.06
#2016-06-24| 801.06
#2016-06-27| 734.37
#2016-06-28| 769.31
#2016-06-29| 812.35
#2016-06-30| 821.73
#2016-07-01| 822.76
#2016-07-04| 813.97
#2016-07-05| 793.64
#2016-07-06| 775.94
#2016-07-07| 789.09
#2016-07-08| 802.03
#2016-07-11| 823.07
#2016-07-12| 833.71
#2016-07-13| 839.32
#2016-07-14| 846.66
#2016-07-15| 844.54
#2016-07-18| 846.86
#2016-07-19| 838.62
#2016-07-20| 846.68
#2016-07-21| 850.75
#2016-07-22| 837.00
#2016-07-25| 843.59
#2016-07-26| 844.46
#2016-07-27| 850.85
#2016-07-28| 857.50
#2016-07-29| 862.72
#2016-08-01| 853.93
#2016-08-02| 850.14
#2016-08-03| 841.84
#2016-08-04| 840.20
#2016-08-05| 839.95
#2016-08-08| 842.14
#2016-08-09| 847.34
#2016-08-10| 857.07
#2016-08-11| 862.46
#2016-08-12| 862.97
#2016-08-15| 862.03
#2016-08-16| 857.64
#2016-08-17| 857.04
#2016-08-18| 875.01
#2016-08-19| 867.58
#2016-08-22| 872.52
#2016-08-23| 882.63
#2016-08-24| 885.57
#2016-08-25| 876.20
#2016-08-26| 884.09
#2016-08-29| 875.45
#2016-08-30| 873.56
#2016-08-31| 869.43
#2016-09-01| 881.37
#2016-09-02| 898.46
#2016-09-05| 898.40
#2016-09-06| 902.03
#2016-09-07| 901.57
#2016-09-08| 897.37
#2016-09-09| 876.33
#2016-09-12| 871.49
#2016-09-13| 861.26
#2016-09-14| 865.33
#2016-09-15| 874.10
#2016-09-16| 861.75
#2016-09-19| 868.31
#2016-09-20| 860.54
#2016-09-21| 858.10
#2016-09-22| 874.18
#2016-09-23| 859.12
#2016-09-26| 847.56
#2016-09-27| 844.60
#2016-09-28| 850.74
#2016-09-29| 843.15
#2016-09-30| 846.15
#2016-10-03| 849.89
#2016-10-04| 861.20
#2016-10-05| 852.23
#2016-10-06| 845.00
#2016-10-07| 834.12
#2016-10-10| 831.88
#2016-10-11| 817.53
#2016-10-12| 807.14
#2016-10-13| 806.62
#2016-10-14| 811.24
#2016-10-17| 801.88
#2016-10-18| 815.04
#2016-10-19| 817.70
#2016-10-20| 809.17
#2016-10-21| 801.80
#2016-10-24| 797.58
#2016-10-25| 788.69
#2016-10-26| 789.73
#2016-10-27| 782.38
#2016-10-28| 779.65
#2016-10-31| 783.29
#2016-11-01| 780.99
#2016-11-02| 781.27
#2016-11-03| 784.66
#2016-11-04| 783.59
#2016-11-07| 783.66
#2016-11-08| 785.73
#2016-11-09| 807.85
#2016-11-10| 814.63
#2016-11-11| 799.75
#2016-11-14| 795.00
#2016-11-15| 797.35
#2016-11-16| 792.44
#2016-11-17| 793.79
#2016-11-18| 782.32
#2016-11-21| 795.18
#2016-11-22| 793.18
#2016-11-23| 796.44
#2016-11-24| 804.57
#2016-11-25| 802.51
#2016-11-28| 797.70
#2016-11-29| 804.36
#2016-11-30| 808.84
#2016-12-01| 814.93
#2016-12-02| 813.55
#2016-12-05| 817.51
#2016-12-06| 817.36
#2016-12-07| 820.24
#2016-12-08| 815.44
#2016-12-09| 821.01
#2016-12-12| 817.04
#2016-12-13| 825.15
#2016-12-14| 822.46
#2016-12-15| 808.13
#2016-12-16| 812.33
#2016-12-19| 810.35
#2016-12-20| 805.79
#2016-12-21| 807.89
#2016-12-22| 806.98
#2016-12-23| 804.46
#2016-12-26| 804.46
#2016-12-27| 804.53
#2016-12-28| 809.62
#2016-12-29| 806.59
#2016-12-30| 815.62
#2017-01-02| 815.62
#2017-01-03| 810.56
#2017-01-04| 812.28
#2017-01-05| 820.79
#2017-01-06| 819.30
#2017-01-09| 808.25
#2017-01-10| 815.89
#2017-01-11| 809.49
#2017-01-12| 820.85
#2017-01-13| 818.78
#2017-01-16| 811.20
#2017-01-17| 825.56
#2017-01-18| 826.12
#2017-01-19| 819.56
#2017-01-20| 818.02
#2017-01-23| 827.45
#2017-01-24| 827.19
#2017-01-25| 839.01
#2017-01-26| 838.75
#2017-01-27| 836.72
#2017-01-30| 825.30
#2017-01-31| 830.42
#2017-02-01| 836.66
#2017-02-02| 831.02
#2017-02-03| 832.15
#2017-02-06| 829.61
#2017-02-07| 839.68
#2017-02-08| 847.85
#2017-02-09| 844.88
#2017-02-10| 847.83
#2017-02-13| 852.85
#2017-02-14| 845.28
#2017-02-15| 848.44
#2017-02-16| 846.33
#2017-02-17| 837.95
#2017-02-20| 846.93
#2017-02-21| 850.65
#2017-02-22| 847.94
#2017-02-23| 853.04
#2017-02-24| 846.17
#2017-02-27| 850.37
#2017-02-28| 860.49
#2017-03-01| 865.04
#2017-03-02| 862.29
#2017-03-03| 853.02
#2017-03-06| 852.25
#2017-03-07| 847.04
#2017-03-08| 847.59
#2017-03-09| 843.84
#2017-03-10| 847.90
#2017-03-13| 858.17
#2017-03-14| 853.49
#2017-03-15| 862.30
#2017-03-16| 873.92
#2017-03-17| 875.15
#2017-03-20| 876.84
#2017-03-21| 878.85
#2017-03-22| 867.56
#2017-03-23| 879.29
#2017-03-24| 876.32
#2017-03-27| 874.32
#2017-03-28| 879.59
#2017-03-29| 872.56
#2017-03-30| 881.34
#2017-03-31| 875.44
#2017-04-03| 869.23
#2017-04-04| 872.69
#2017-04-05| 875.36
#2017-04-06| 878.44
#2017-04-07| 879.09
#2017-04-10| 877.88
#2017-04-11| 886.60
#2017-04-12| 894.97
#2017-04-13| 893.72
#2017-04-14| 893.72
#2017-04-17| 899.14
#2017-04-18| 894.11
#2017-04-19| 897.87
#2017-04-20| 899.69
#2017-04-21| 896.98
#2017-04-24| 912.76
#2017-04-25| 919.52
#2017-04-26| 930.59
#2017-04-27| 928.40
#2017-04-28| 928.16
#2017-05-01| 927.52
#2017-05-02| 940.94
#2017-05-03| 933.88
#2017-05-04| 937.32
#2017-05-05| 952.15
#2017-05-08| 944.90
#2017-05-09| 951.85
#2017-05-10| 948.94
#2017-05-11| 941.12
#2017-05-12| 941.85
#2017-05-15| 941.36
#2017-05-16| 950.45
#2017-05-17| 945.68
#2017-05-18| 942.60
#2017-05-19| 948.36
#2017-05-22| 948.48
#2017-05-23| 947.93
#2017-05-24| 950.47
#2017-05-25| 950.90
#2017-05-26| 947.94
#2017-05-29| 951.75
#2017-05-30| 951.15
#2017-05-31| 956.31
#2017-06-01| 962.24
#2017-06-02| 960.81
#2017-06-05| 960.65
#2017-06-06| 953.79
#2017-06-07| 953.00
#2017-06-08| 952.37
#2017-06-09| 945.61
#2017-06-12| 934.74
#2017-06-13| 942.05
#2017-06-14| 946.34
#2017-06-15| 934.42
#2017-06-16| 951.23
#2017-06-19| 958.13
#2017-06-20| 942.04
#2017-06-21| 946.27
#2017-06-22| 940.20
#2017-06-23| 946.14
#2017-06-26| 943.41
#2017-06-27| 937.94
#2017-06-28| 947.68
#2017-06-29| 941.68
#2017-06-30| 941.73
#2017-07-03| 939.78
#2017-07-04| 946.98
#2017-07-05| 946.83
#2017-07-06| 941.95
#2017-07-07| 940.63
#2017-07-10| 943.22
#2017-07-11| 935.40
#2017-07-12| 945.79
#2017-07-13| 952.88
#2017-07-14| 958.14
#2017-07-17| 959.93
#2017-07-18| 954.57
#2017-07-19| 959.21
#2017-07-20| 959.28
#2017-07-21| 951.79
#2017-07-24| 948.75
#2017-07-25| 949.39
#2017-07-26| 954.24
#2017-07-27| 962.57
#2017-07-28| 954.99
#2017-07-31| 954.85
#2017-08-01| 980.29
#2017-08-02| 966.47
#2017-08-03| 965.29
#2017-08-04| 962.48
#2017-08-07| 960.68
#2017-08-08| 955.20
#2017-08-09| 953.81
#2017-08-10| 947.87
#2017-08-11| 942.93
#2017-08-14| 944.49
#2017-08-15| 942.81
#2017-08-16| 951.92
#2017-08-17| 947.86
#2017-08-18| 937.14
#2017-08-21| 940.05
#2017-08-22| 945.74
#2017-08-23| 941.89
#2017-08-24| 941.59
#2017-08-25| 944.61
#2017-08-28| 948.31
#2017-08-29| 940.10
#2017-08-30| 950.63
#2017-08-31| 955.31
#2017-09-01| 965.82
#2017-09-04| 960.08
#2017-09-05| 963.99
#2017-09-06| 956.27
#2017-09-07| 960.45
#2017-09-08| 970.68
#2017-09-11| 974.02
#2017-09-12| 983.29
#2017-09-13| 978.61
#2017-09-14| 980.11
#2017-09-15| 983.55
#2017-09-18| 990.41
#2017-09-19| 996.78
#2017-09-20|1001.12
#2017-09-21| 994.95
#2017-09-22| 997.94
#2017-09-25| 994.08
#2017-09-26| 987.65
#2017-09-27| 985.95
#2017-09-28|1003.88
#2017-09-29|1005.29
#2017-10-02| 999.87
#2017-10-03|1004.57
#2017-10-04|1010.81
#2017-10-05| 999.11
#2017-10-06| 996.26
#2017-10-09|1002.68
#2017-10-10|1009.80
#2017-10-11|1006.74
#2017-10-12|1009.81
#2017-10-13|1017.02
#2017-10-16|1007.64
#2017-10-17| 995.32
#2017-10-18|1006.88
#2017-10-19|1002.53
#2017-10-20|1002.76
#2017-10-23|1006.38
#2017-10-24|1001.54
#2017-10-25|1009.48
#2017-10-26|1011.36
#2017-10-27|1014.00
#2017-10-30|1022.76
#2017-10-31|1026.37
#2017-11-01|1018.76
#2017-11-02|1010.25
#2017-11-03|1023.24
#2017-11-06|1023.78
#2017-11-07|1018.39
#2017-11-08|1011.93
#2017-11-09|1005.67
#2017-11-10|1004.86
#2017-11-13| 980.47
#2017-11-14| 982.72
#2017-11-15| 981.37
#2017-11-16| 988.34
#2017-11-17| 986.94
#2017-11-20|1000.09
#2017-11-21| 992.83
#2017-11-22| 996.72
#2017-11-23|1000.33
#2017-11-24|1002.13
#2017-11-27|1001.32
#2017-11-28|1000.93
#2017-11-29|1006.44
#2017-11-30|1012.03
#2017-12-01| 997.64
#2017-12-04|1005.36
#2017-12-05|1000.23
#2017-12-06| 997.05
#2017-12-07| 994.96
#2017-12-08| 996.20
#2017-12-11| 994.51
#2017-12-12| 994.25
#2017-12-13| 994.62
#2017-12-14| 986.95
#2017-12-15| 980.55
#2017-12-18|1000.06
#2017-12-19|1001.66
#2017-12-20|1006.06
#2017-12-21|1004.22
#2017-12-22|1005.66
#2017-12-25|1005.66
#2017-12-26|1005.62
#2017-12-27|1012.53
#2017-12-28|1014.59
#2017-12-29|1025.62
#2018-01-01|1025.62
#2018-01-02|1022.90
#2018-01-03|1024.98
#2018-01-04|1034.37
#2018-01-05|1042.48
#2018-01-08|1042.08
#2018-01-09|1042.72
#2018-01-10|1038.79
#2018-01-11|1040.57
#2018-01-12|1062.90
#2018-01-15|1072.49
#2018-01-16|1074.40
#2018-01-17|1083.99
#2018-01-18|1080.48
#2018-01-19|1080.95
#2018-01-22|1079.94
#2018-01-23|1085.36
#2018-01-24|1083.27
#2018-01-25|1085.34
#2018-01-26|1089.65
#2018-01-29|1082.70
#2018-01-30|1078.31
#2018-01-31|1080.27
#2018-02-01|1074.57
#2018-02-02|1055.78
#2018-02-05|1035.32
#2018-02-06|1002.58
#2018-02-07|1022.92
#2018-02-08|1010.33
#2018-02-09| 989.01
#2018-02-12|1001.50
#2018-02-13|1002.54
#2018-02-14|1013.99
#2018-02-15|1036.63
#2018-02-16|1040.60
#2018-02-19|1028.25
#2018-02-20|1041.64
#2018-02-21|1044.21
#2018-02-22|1034.35
#2018-02-23|1030.38
#2018-02-26|1031.58
#2018-02-27|1025.61
#2018-02-28|1011.44
#2018-03-01| 994.64
#2018-03-02| 987.47
#2018-03-05| 998.01
#2018-03-06|1008.63
#2018-03-07|1023.76
#2018-03-08|1028.20
#2018-03-09|1042.03
#2018-03-12|1040.40
#2018-03-13|1036.35
#2018-03-14|1028.76
#2018-03-15|1037.10
#2018-03-16|1030.20
#2018-03-19|1027.62
#2018-03-20|1031.32
#2018-03-21|1030.43
#2018-03-22|1016.27
#2018-03-23|1010.67
#2018-03-26|1008.52
#2018-03-27|1023.11
#2018-03-28|1019.95
#2018-03-29|1017.11
#2018-03-30|1017.11
#2018-04-02|1018.92
#2018-04-03|1005.28
#2018-04-04| 999.53
#2018-04-05|1018.70
#2018-04-06|1024.49
#2018-04-09|1029.99
#2018-04-10|1047.35
#2018-04-11|1045.75
#2018-04-12|1048.18
#2018-04-13|1052.64
#2018-04-16|1056.52
#2018-04-17|1059.85
#2018-04-18|1061.64
#2018-04-19|1071.58
#2018-04-20|1061.22
#2018-04-23|1059.13
#2018-04-24|1060.27
#2018-04-25|1045.46
#2018-04-26|1052.36
#2018-04-27|1050.43
#2018-04-30|1045.85
#2018-05-01|1039.20
#2018-05-02|1045.90
#2018-05-03|1037.09
#2018-05-04|1041.40
#2018-05-07|1045.37
#2018-05-08|1052.04
#2018-05-09|1060.69
#2018-05-10|1060.12
#2018-05-11|1070.80
#2018-05-14|1066.07
#2018-05-15|1062.83
#2018-05-16|1066.24
#2018-05-17|1076.10
#2018-05-18|1079.45
#2018-05-21|1085.97
#2018-05-22|1091.59
#2018-05-23|1075.92
#2018-05-24|1083.61
#2018-05-25|1080.58
#2018-05-28|1079.44
#2018-05-29|1064.91
#2018-05-30|1067.84
#2018-05-31|1073.33
#2018-06-01|1087.20
#2018-06-04|1092.15
#2018-06-05|1090.88
#2018-06-06|1100.31
#2018-06-07|1098.54
#2018-06-08|1094.68
#2018-06-11|1098.01
#2018-06-12|1093.58
#2018-06-13|1096.31
#2018-06-14|1105.37
#2018-06-15|1097.54
#2018-06-18|1090.30
#2018-06-19|1069.57
#2018-06-20|1074.90
#2018-06-21|1070.23
#2018-06-22|1081.74
#2018-06-25|1063.14
#2018-06-26|1064.43
#2018-06-27|1071.20
#2018-06-28|1065.46
#2018-06-29|1090.39
#2018-07-02|1067.37
#2018-07-03|1075.10
#2018-07-04|1070.81
#2018-07-05|1078.41
#2018-07-06|1085.78
#2018-07-09|1093.10
#2018-07-10|1100.62
#2018-07-11|1090.95
#2018-07-12|1098.67
#2018-07-13|1104.09
#2018-07-16|1102.74
#2018-07-17|1101.69
#2018-07-18|1092.88
#2018-07-19|1084.94
#2018-07-20|1090.84
#2018-07-23|1088.32
#2018-07-24|1092.17
#2018-07-25|1082.39
#2018-07-26|1085.16
#2018-07-27|1085.35
#2018-07-30|1085.20
#2018-07-31|1079.47
#2018-08-01|1064.49
#2018-08-02|1057.11
#2018-08-03|1066.09
#2018-08-06|1061.94
#2018-08-07|1061.05
#2018-08-08|1065.59
#2018-08-09|1065.92
#2018-08-10|1048.42
#2018-08-13|1045.50
#2018-08-14|1040.09
#2018-08-15|1019.69
#2018-08-16|1030.95
#2018-08-17|1033.86
#2018-08-20|1040.57
#2018-08-21|1048.73
#2018-08-22|1049.57
#2018-08-23|1045.30
#2018-08-24|1047.82
#2018-08-27|1050.38
#2018-08-28|1061.05
#2018-08-29|1068.15
#2018-08-30|1062.22
#2018-08-31|1054.30
#2018-09-03|1051.80
#2018-09-04|1041.53
#2018-09-05|1039.18
#2018-09-06|1032.92
#2018-09-07|1030.13
#2018-09-10|1042.44
#2018-09-11|1046.66
#2018-09-12|1048.66
#2018-09-13|1046.76
#2018-09-14|1059.35
#2018-09-17|1062.23
#2018-09-18|1061.00
#2018-09-19|1064.10
#2018-09-20|1074.65
#2018-09-21|1066.44
#2018-09-24|1063.74
#2018-09-25|1067.53
#2018-09-26|1071.60
#2018-09-27|1064.87
#2018-09-28|1059.85
#2018-10-01|1062.44
#2018-10-02|1039.97
#2018-10-03|1042.36
#2018-10-04|1029.39
#2018-10-05|1024.46
#2018-10-08| 997.11
#2018-10-09| 994.51
#2018-10-10| 962.82
#2018-10-11| 948.85
#2018-10-12| 949.48
#2018-10-15| 936.45
#2018-10-16| 971.99
#2018-10-17| 956.42
#2018-10-18| 938.75
#2018-10-19| 925.63
#2018-10-22| 916.35
#2018-10-23| 897.47
#2018-10-24| 896.49
#2018-10-25| 906.45
#2018-10-26| 893.14
#2018-10-29| 902.85
#2018-10-30| 897.92
#2018-10-31| 921.41
#2018-11-01| 935.47
#2018-11-02| 938.60
#2018-11-05| 923.78
#2018-11-06| 932.00
#2018-11-07| 944.01
#2018-11-08| 942.62
#2018-11-09| 922.13
#2018-11-12| 904.53
#2018-11-13| 926.31
#2018-11-14| 918.28
#2018-11-15| 900.40
#2018-11-16| 900.02
#2018-11-19| 890.99
#2018-11-20| 877.80
#2018-11-21| 883.96
#2018-11-22| 884.20
#2018-11-23| 885.25
#2018-11-26| 897.84
#2018-11-27| 888.52
#2018-11-28| 887.39
#2018-11-29| 899.92
#2018-11-30| 892.37
#2018-12-03| 911.33
#2018-12-04| 890.29
#2018-12-05| 873.60
#2018-12-06| 847.69
#2018-12-07| 850.31
#2018-12-10| 823.28
#2018-12-11| 838.88
#2018-12-12| 866.35
#2018-12-13| 861.03
#2018-12-14| 846.69
#2018-12-17| 840.86
#2018-12-18| 846.53
#2018-12-19| 850.73
#2018-12-20| 842.08
#2018-12-21| 844.11
#2018-12-24| 845.74
#2018-12-25| 845.74
#2018-12-26| 842.75
#2018-12-27| 831.91
#2018-12-28| 853.61
#2018-12-31| 861.79
#2019-01-01| 861.79
#2019-01-02| 850.77
#2019-01-03| 832.14
#2019-01-04| 868.48
#2019-01-07| 873.42
#2019-01-08| 891.07
#2019-01-09| 905.17
#2019-01-10| 911.37
#2019-01-11| 916.14
#2019-01-14| 913.20
#2019-01-15| 912.78
#2019-01-16| 920.52
#2019-01-17| 919.08
#2019-01-18| 939.47
#2019-01-21| 942.77
#2019-01-22| 941.57
#2019-01-23| 935.00
#2019-01-24| 933.42
#2019-01-25| 942.75
#2019-01-28| 936.15
#2019-01-29| 946.11
#2019-01-30| 948.37
#2019-01-31| 948.25
#2019-02-01| 955.47
#2019-02-04| 958.66
#2019-02-05| 965.35
#2019-02-06| 966.44
#2019-02-07| 953.92
#2019-02-08| 947.56
#2019-02-11| 953.64
#2019-02-12| 954.65
#2019-02-13| 966.01
#2019-02-14| 963.03
#2019-02-15| 973.22
#2019-02-18| 979.59
#2019-02-19| 979.03
#2019-02-20| 987.85
#2019-02-21| 977.85
#2019-02-22| 981.00
#2019-02-25| 980.80
#2019-02-26| 989.50
#2019-02-27| 988.65
#2019-02-28| 983.10
#2019-03-01| 980.78
#2019-03-04| 982.66
#2019-03-05| 979.60
#2019-03-06| 979.92
#2019-03-07| 968.22
#2019-03-08| 949.34
#2019-03-11| 959.79
#2019-03-12| 959.94
#2019-03-13| 969.58
#2019-03-14| 975.95
#2019-03-15| 984.43
#2019-03-18| 985.84
#2019-03-19| 994.10
#2019-03-20| 982.18
#2019-03-21| 979.68
#2019-03-22| 968.02
#2019-03-25| 952.45
#2019-03-26| 947.27
#2019-03-27| 948.85
#2019-03-28| 947.49
#2019-03-29| 955.07
#2019-04-01| 977.43
#2019-04-02| 975.19
#2019-04-03| 998.36
#2019-04-04| 992.41
#2019-04-05| 996.17
#2019-04-08| 996.85
#2019-04-09| 992.02
#2019-04-10| 998.94
#2019-04-11|1008.81
#2019-04-12|1017.14
#2019-04-15|1020.00
#2019-04-16|1021.95
#2019-04-17|1018.05
#2019-04-18|1019.12
#2019-04-19|1019.12
#2019-04-22|1016.61
#2019-04-23|1019.98
#2019-04-24|1023.68
#2019-04-25|1019.06
#2019-04-26|1021.19
#2019-04-29|1021.06
#2019-04-30|1023.43
#2019-05-01|1024.11
#2019-05-02|1016.98
#2019-05-03|1028.66
#2019-05-06|1026.54
#2019-05-07|1004.11
#2019-05-08|1005.40
#2019-05-09| 992.24
#2019-05-10| 996.12
#2019-05-13| 980.16
#2019-05-14| 986.76
#2019-05-15| 988.16
#2019-05-16| 994.67
#2019-05-17| 987.23
#2019-05-20| 978.90
#2019-05-21| 984.04
#2019-05-22| 979.59
#2019-05-23| 958.77
#2019-05-24| 963.72
#2019-05-27| 962.77
#2019-05-28| 961.49
#2019-05-29| 943.18
#2019-05-30| 949.19
#2019-05-31| 944.19
#2019-06-03| 949.35
#2019-06-04| 959.19
#2019-06-05| 971.05
#2019-06-06| 970.11
#2019-06-07| 988.17
#2019-06-10| 983.56
#2019-06-11| 991.86
#2019-06-12| 993.50
#2019-06-13| 995.48
#2019-06-14| 985.86
#2019-06-17| 985.48
#2019-06-18| 998.72
#2019-06-19| 999.92
#2019-06-20|1012.46
#2019-06-21|1005.57
#2019-06-24|1017.26
#2019-06-25|1016.53
#2019-06-26|1005.32
#2019-06-27|1003.16
#2019-06-28|1009.93
#2019-07-01|1013.44
#2019-07-02|1017.63
#2019-07-03|1022.43
#2019-07-04|1021.59
#2019-07-05| 999.94
#2019-07-08| 997.39
#2019-07-09| 986.27
#2019-07-10| 985.07
#2019-07-11| 989.28
#2019-07-12| 998.91
#2019-07-15|1001.93
#2019-07-16|1002.58
#2019-07-17|1003.64
#2019-07-18| 993.59
#2019-07-19|1003.25
#2019-07-22|1007.20
#2019-07-23|1012.11
#2019-07-24|1020.64
#2019-07-25|1024.07
#2019-07-26|1026.90
#2019-07-29|1024.02
#2019-07-30|1012.96
#2019-07-31|1015.71
#2019-08-01|1015.55
#2019-08-02| 982.68
#2019-08-05| 960.03
#2019-08-06| 956.41
#2019-08-07| 960.65
#2019-08-08| 983.73
#2019-08-09| 973.22
#2019-08-12| 965.39
#2019-08-13| 966.46
#2019-08-14| 950.87
#2019-08-15| 947.69
#2019-08-16| 958.06
#2019-08-19| 968.31
#2019-08-20| 961.05
#2019-08-21| 980.91
#2019-08-22| 979.93
#2019-08-23| 974.87
#2019-08-26| 970.74
#2019-08-27| 976.19
#2019-08-28| 962.42
#2019-08-29| 977.58
#2019-08-30| 985.02
#2019-09-02| 988.01
#2019-09-03| 989.51
#2019-09-04|1005.12
#2019-09-05|1020.99
#2019-09-06|1028.63
#2019-09-09|1021.45
#2019-09-10|1014.56
#2019-09-11|1028.06
#2019-09-12|1028.31
#2019-09-13|1039.49
#2019-09-16|1026.64
#2019-09-17|1037.56
#2019-09-18|1034.35
#2019-09-19|1039.69
#2019-09-20|1031.10
#2019-09-23|1018.43
#2019-09-24|1019.99
#2019-09-25|1005.52
#2019-09-26|1012.11
#2019-09-27|1017.97
#2019-09-30|1018.45
#2019-10-01|1003.31
#2019-10-02| 979.97
#2019-10-03| 980.67
#2019-10-04| 986.56
#2019-10-07| 993.78
#2019-10-08| 979.72
#2019-10-09| 981.23
#2019-10-10| 986.36
#2019-10-11|1028.24
#2019-10-14|1015.45
#2019-10-15|1031.26
#2019-10-16|1026.12
#2019-10-17|1025.37
#2019-10-18|1026.45
#2019-10-21|1031.85
#2019-10-22|1027.74
#2019-10-23|1027.79
#2019-10-24|1036.73
#2019-10-25|1041.96
#2019-10-28|1055.00
#2019-10-29|1057.23
#2019-10-30|1061.43
#2019-10-31|1064.55
#2019-11-01|1073.94
#2019-11-04|1077.15
#2019-11-05|1072.57
#2019-11-06|1077.52
#2019-11-07|1079.16
#2019-11-08|1073.30
#2019-11-11|1067.59
#2019-11-12|1068.14
#2019-11-13|1073.25
#2019-11-14|1068.15
#2019-11-15|1075.54
#2019-11-18|1080.03
#2019-11-19|1089.55
#2019-11-20|1079.23
#2019-11-21|1071.17
#2019-11-22|1078.88
#2019-11-25|1103.12
#2019-11-26|1104.52
#2019-11-27|1106.94
#2019-11-28|1104.26
#2019-11-29|1096.35
#2019-12-02|1082.20
#2019-12-03|1070.20
#2019-12-04|1088.33
#2019-12-05|1089.72
#2019-12-06|1101.00
#2019-12-09|1102.10
#2019-12-10|1090.34
#2019-12-11|1095.64
#2019-12-12|1097.84
#2019-12-13|1119.33
#2019-12-16|1143.95
#2019-12-17|1125.54
#2019-12-18|1120.05
#2019-12-19|1114.73
#2019-12-20|1120.42
#2019-12-23|1119.43
#2019-12-24|1128.66
#2019-12-25|1128.66
#2019-12-26|1131.84
#2019-12-27|1140.59
#2019-12-30|1126.02
#2019-12-31|1132.99
#2020-01-01|1132.99
#2020-01-02|1136.16
#2020-01-03|1124.48
#2020-01-06|1127.54
#2020-01-07|1122.82
#2020-01-08|1122.86
#2020-01-09|1130.35
#2020-01-10|1127.99
#2020-01-13|1130.97
#2020-01-14|1137.09
#2020-01-15|1142.42
#2020-01-16|1143.20
#2020-01-17|1153.39
#2020-01-20|1150.24
#2020-01-21|1150.18
#2020-01-22|1156.34
#2020-01-23|1143.46
#2020-01-24|1155.71
#2020-01-27|1130.97
#2020-01-28|1133.75
#2020-01-29|1146.20
#2020-01-30|1145.21
#2020-01-31|1134.55
#2020-02-03|1133.07
#2020-02-04|1156.58
#2020-02-05|1160.92
#2020-02-06|1163.80
#2020-02-07|1160.88
#2020-02-10|1159.60
#2020-02-11|1174.80
#2020-02-12|1175.60
#2020-02-13|1176.63
#2020-02-14|1171.53
#2020-02-17|1171.89
#2020-02-18|1168.74
#2020-02-19|1173.11
#2020-02-20|1168.00
#2020-02-21|1172.08
#2020-02-24|1135.94
#2020-02-25|1122.53
#2020-02-26|1120.06
#2020-02-27|1082.41
#2020-02-28|1041.84
#2020-03-02|1053.50
#2020-03-03|1081.38
#2020-03-04|1080.20
#2020-03-05|1074.20
#2020-03-06|1045.14
#2020-03-09| 982.05
#2020-03-10| 959.07
#2020-03-11| 928.44
#2020-03-12| 813.92
#2020-03-13| 826.80
#2020-03-16| 774.93
#2020-03-17| 739.08
#2020-03-18| 672.47
#2020-03-19| 674.49
#2020-03-20| 695.87
#2020-03-23| 636.87
#2020-03-24| 714.32
#2020-03-25| 750.99
#2020-03-26| 825.98
#2020-03-27| 788.82
#2020-03-30| 786.27
#2020-03-31| 802.49
#2020-04-01| 760.91
#2020-04-02| 752.42
#2020-04-03| 731.70
#2020-04-06| 764.22
#2020-04-07| 808.03
#2020-04-08| 816.93
#2020-04-09| 843.11
#2020-04-10| 843.11
#2020-04-13| 845.48
#2020-04-14| 846.60
#2020-04-15| 807.46
#2020-04-16| 806.64
#2020-04-17| 851.66
#2020-04-20| 849.25
#2020-04-21| 807.56
#2020-04-22| 822.26
#2020-04-23| 835.91
#2020-04-24| 819.07
#2020-04-27| 845.50
#2020-04-28| 869.22
#2020-04-29| 899.83
#2020-04-30| 881.58
#2020-05-01| 857.96
#2020-05-04| 840.53
#2020-05-05| 858.09
#2020-05-06| 854.58
#2020-05-07| 873.60
#2020-05-08| 885.52
#2020-05-11| 876.73
#2020-05-12| 873.24
#2020-05-13| 851.23
#2020-05-14| 819.43
#2020-05-15| 826.62
#2020-05-18| 867.65
#2020-05-19| 873.55
#2020-05-20| 897.67
#2020-05-21| 891.32
#2020-05-22| 891.56
#2020-05-25| 892.03
#2020-05-26| 937.50
#2020-05-27| 933.37
#2020-05-28| 952.15
#2020-05-29| 933.20
#2020-06-01| 948.88
#2020-06-02| 961.74
#2020-06-03| 987.87
#2020-06-04| 986.45
#2020-06-05|1008.96
#2020-06-08|1004.59
#2020-06-09| 987.39
#2020-06-10| 986.66
#2020-06-11| 941.18
#2020-06-12| 932.01
#2020-06-15| 937.72
#2020-06-16| 972.91
#2020-06-17| 973.21
#2020-06-18| 963.38
#2020-06-19| 964.80
#2020-06-22| 969.91
#2020-06-23| 985.47
#2020-06-24| 943.56
#2020-06-25| 941.92
#2020-06-26| 944.37
#2020-06-29| 950.80
#2020-06-30| 954.79
#2020-07-01| 963.51
#2020-07-02| 971.74
#2020-07-03| 962.21
#2020-07-06| 983.74
#2020-07-07| 981.09
#2020-07-08| 974.47
#2020-07-09| 955.59
#2020-07-10| 964.87
#2020-07-13| 976.47
#2020-07-14| 959.65
#2020-07-15| 992.40
#2020-07-16| 982.88
#2020-07-17| 982.40
#2020-07-20| 996.51
#2020-07-21|1004.49
#2020-07-22|1002.33
#2020-07-23|1008.65
#2020-07-24| 996.25
#2020-07-27|1006.75
#2020-07-28|1008.33
#2020-07-29|1011.42
#2020-07-30|1005.64
#2020-07-31| 989.92
#2020-08-03|1010.84
#2020-08-04|1003.03
#2020-08-05|1031.80
#2020-08-06|1024.97
#2020-08-07|1028.40
#2020-08-10|1031.45
#2020-08-11|1050.44
#2020-08-12|1067.76
#2020-08-13|1064.89
#2020-08-14|1046.22
#2020-08-17|1056.30
#2020-08-18|1062.87
#2020-08-19|1062.50
#2020-08-20|1048.91
#2020-08-21|1040.98
#2020-08-24|1060.78
#2020-08-25|1054.66
#2020-08-26|1068.62
#2020-08-27|1057.34
#2020-08-28|1056.80
#2020-08-31|1061.44
#2020-09-01|1046.12
#2020-09-02|1060.77
#2020-09-03|1030.74
#2020-09-04|1015.79
#2020-09-07|1045.81
#2020-09-08|1040.82
#2020-09-09|1050.47
#2020-09-10|1029.51
#2020-09-11|1025.98
#2020-09-14|1043.78
#2020-09-15|1056.09
#2020-09-16|1073.17
#2020-09-17|1071.59
#2020-09-18|1067.45
#2020-09-21|1007.31
#2020-09-22|1004.69
#2020-09-23|1023.55
#2020-09-24|1000.43
#2020-09-25|1009.12
#2020-09-28|1024.27
#2020-09-29|1033.43
#2020-09-30|1031.58
#2020-10-01|1033.53
#2020-10-02|1041.64
#2020-10-05|1059.72
#2020-10-06|1055.17
#2020-10-07|1051.81
#2020-10-08|1063.63
#2020-10-09|1080.83
#2020-10-12|1086.42
#2020-10-13|1077.41
#2020-10-14|1085.50
#2020-10-15|1057.14
#2020-10-16|1084.47
#2020-10-19|1083.91
#2020-10-20|1085.13
#2020-10-21|1078.20
#2020-10-22|1068.17
#2020-10-23|1080.92
#2020-10-26|1063.19
#2020-10-27|1051.62
#2020-10-28|1003.30
#2020-10-29| 992.40
#2020-10-30| 989.45
#2020-11-02|1004.62
#2020-11-03|1046.19
#2020-11-04|1060.58
#2020-11-05|1081.36
#2020-11-06|1079.55
#2020-11-09|1088.49
#2020-11-10|1101.15
#2020-11-11|1112.12
#2020-11-12|1115.67
#2020-11-13|1106.08
#2020-11-16|1116.49
#2020-11-17|1115.30
#2020-11-18|1113.19
#2020-11-19|1107.37
#2020-11-20|1122.68
#2020-11-23|1119.11
#2020-11-24|1112.85
#2020-11-25|1101.40
#2020-11-26|1087.95
#2020-11-27|1085.69
#2020-11-30|1092.14
#2020-12-01|1111.10
#2020-12-02|1110.39
#2020-12-03|1144.74
#2020-12-04|1136.16
#2020-12-07|1122.27
#2020-12-08|1139.68
#2020-12-09|1142.28
#2020-12-10|1128.99
#2020-12-11|1120.12
#2020-12-14|1140.57
#2020-12-15|1142.87
#2020-12-16|1157.67
#2020-12-17|1162.85
#2020-12-18|1163.97
#2020-12-21|1139.09
#2020-12-22|1150.53
#2020-12-23|1166.89
#2020-12-24|1169.27
#2020-12-25|1169.27
#2020-12-28|1161.37
#2020-12-29|1187.72
#2020-12-30|1186.06
#2020-12-31|1173.56
#2021-01-01|1173.56
#2021-01-04|1189.24
#2021-01-05|1187.22
#2021-01-06|1205.47
#2021-01-07|1205.85
#2021-01-08|1221.14
#2021-01-11|1194.89
#2021-01-12|1194.91
#2021-01-13|1200.02
#2021-01-14|1203.68
#2021-01-15|1183.30
#2021-01-18|1177.51
#2021-01-19|1177.34
#2021-01-20|1185.01
#2021-01-21|1194.11
#2021-01-22|1186.92
#2021-01-25|1170.13
#2021-01-26|1170.44
#2021-01-27|1150.45
#2021-01-28|1153.97
#2021-01-29|1139.03
#2021-02-01|1156.33
#2021-02-02|1176.12
#2021-02-03|1170.99
#2021-02-04|1182.21
#2021-02-05|1167.51
#2021-02-08|1177.66
#2021-02-09|1170.74
#2021-02-10|1169.49
#2021-02-11|1182.72
#2021-02-12|1198.01
#2021-02-15|1214.34
#2021-02-16|1211.28
#2021-02-17|1192.63
#2021-02-18|1186.27
#2021-02-19|1189.26
#2021-02-22|1181.26
#2021-02-23|1184.33
#2021-02-24|1193.46
#2021-02-25|1187.86
#2021-02-26|1149.66
#2021-03-01|1169.75
#2021-03-02|1171.17
#2021-03-03|1183.26
#2021-03-04|1177.81
#2021-03-05|1144.59
#2021-03-08|1165.13
#2021-03-09|1191.12
#2021-03-10|1189.17
#2021-03-11|1201.20
#2021-03-12|1194.04
#2021-03-15|1195.73
#2021-03-16|1216.36
#2021-03-17|1208.40
#2021-03-18|1204.41
#2021-03-19|1183.72
#2021-03-22|1188.10
#2021-03-23|1178.45
#2021-03-24|1180.08
#2021-03-25|1179.28
#2021-03-26|1196.59
#2021-03-29|1192.63
#2021-03-30|1196.37
#2021-03-31|1193.57
#2021-04-01|1221.23
#2021-04-02|1221.23
#2021-04-05|1227.63
#2021-04-06|1233.03
#2021-04-07|1232.64
#2021-04-08|1243.49
#2021-04-09|1249.05
#2021-04-12|1238.70
#2021-04-13|1239.99
#2021-04-14|1244.25
#2021-04-15|1262.09
#2021-04-16|1275.76
#2021-04-19|1283.30
#2021-04-20|1265.72
#2021-04-21|1265.91
#2021-04-22|1271.78
#2021-04-23|1274.72
#2021-04-26|1286.69
#2021-04-27|1278.12
#2021-04-28|1272.47
#2021-04-29|1275.72
#2021-04-30|1266.11
#2021-05-03|1273.61
#2021-05-04|1253.98
#2021-05-05|1273.94
#2021-05-06|1272.77
#2021-05-07|1294.74
#2021-05-10|1297.75
#2021-05-11|1262.92
#2021-05-12|1262.72
#2021-05-13|1261.88
#2021-05-14|1284.95
#2021-05-17|1278.01
#2021-05-18|1289.51
#2021-05-19|1275.14
#2021-05-20|1299.87
#2021-05-21|1304.89
#2021-05-24|1311.62
#2021-05-25|1314.46
#2021-05-26|1305.67
#2021-05-27|1318.33
#2021-05-28|1311.79
#2021-05-31|1315.17
#2021-06-01|1324.43
#2021-06-02|1329.26
#2021-06-03|1314.17
#2021-06-04|1320.23
#2021-06-07|1322.49
#2021-06-08|1327.55
#2021-06-09|1318.60
#2021-06-10|1311.88
#2021-06-11|1320.73
#2021-06-14|1321.06
#2021-06-15|1329.12
#2021-06-16|1340.56
#2021-06-17|1320.20
#2021-06-18|1280.93
#2021-06-21|1307.94
#2021-06-22|1313.93
#2021-06-23|1315.42
#2021-06-24|1315.62
#2021-06-25|1324.44
#2021-06-28|1311.52
#2021-06-29|1312.47
#2021-06-30|1300.73
#2021-07-01|1313.87
#2021-07-02|1319.65
#2021-07-05|1328.67
#2021-07-06|1323.02
#2021-07-07|1337.56
#2021-07-08|1322.05
#2021-07-09|1344.08
#2021-07-12|1354.07
#2021-07-13|1360.42
#2021-07-14|1348.78
#2021-07-15|1341.00
#2021-07-16|1337.29
#2021-07-19|1299.71
#2021-07-20|1303.38
#2021-07-21|1325.95
#2021-07-22|1348.40
#2021-07-23|1359.29
#2021-07-26|1359.20
#2021-07-27|1365.27
#2021-07-28|1370.40
#2021-07-29|1386.29
#2021-07-30|1369.45
#2021-08-02|1379.66
#2021-08-03|1372.53
#2021-08-04|1379.00
#2021-08-05|1390.62
#2021-08-06|1371.31
#2021-08-09|1365.33
#2021-08-10|1368.90
#2021-08-11|1386.44
#2021-08-12|1388.50
#2021-08-13|1392.37
#2021-08-16|1386.03
#2021-08-17|1377.84
#2021-08-18|1381.31
#2021-08-19|1363.45
#2021-08-20|1364.34
#2021-08-23|1380.90
#2021-08-24|1383.51
#2021-08-25|1384.38
#2021-08-26|1380.16
#2021-08-27|1389.13
#2021-08-30|1390.55
#2021-08-31|1397.46
#2021-09-01|1409.71
#2021-09-02|1426.35
#2021-09-03|1422.68
#2021-09-06|1432.51
#2021-09-07|1421.91
#2021-09-08|1405.28
#2021-09-09|1412.66
#2021-09-10|1424.02
#2021-09-13|1423.67
#2021-09-14|1423.53
#2021-09-15|1409.44
#2021-09-16|1428.04
#2021-09-17|1407.34
#2021-09-20|1382.05
#2021-09-21|1393.89
#2021-09-22|1416.87
#2021-09-23|1423.60
#2021-09-24|1400.41
#2021-09-27|1385.07
#2021-09-28|1347.05
#2021-09-29|1343.23
#2021-09-30|1340.95
#2021-10-01|1337.76
#2021-10-04|1330.81
#2021-10-05|1349.38
#2021-10-06|1324.77
#2021-10-07|1345.62
#2021-10-08|1344.82
#2021-10-11|1342.59
#2021-10-12|1339.21
#2021-10-13|1359.43
#2021-10-14|1379.31
#2021-10-15|1392.16
#2021-10-18|1382.92
#2021-10-19|1395.43
#2021-10-20|1401.00
#2021-10-21|1402.40
#2021-10-22|1402.45
#2021-10-25|1393.65
#2021-10-26|1408.19
#2021-10-27|1399.14
#2021-10-28|1413.89
#2021-10-29|1404.12
#2021-11-01|1413.86
#2021-11-02|1413.09
#2021-11-03|1418.50
#2021-11-04|1428.05
#2021-11-05|1427.63
#2021-11-08|1442.75
#2021-11-09|1434.00
#2021-11-10|1435.12
#2021-11-11|1438.90
#2021-11-12|1449.19
#2021-11-15|1448.84
#2021-11-16|1446.01
#2021-11-17|1436.90
#2021-11-18|1448.48
#2021-11-19|1440.97
#2021-11-22|1435.02
#2021-11-23|1408.97
#2021-11-24|1405.59
#2021-11-25|1412.71
#2021-11-26|1375.44
#2021-11-29|1382.25
#2021-11-30|1363.98
#2021-12-01|1399.11
#2021-12-02|1389.06
#2021-12-03|1378.80
#2021-12-06|1399.74
#2021-12-07|1435.13
#2021-12-08|1426.15
#2021-12-09|1427.54
#2021-12-10|1417.77
#2021-12-13|1414.29
#2021-12-14|1378.77
#2021-12-15|1380.97
#2021-12-16|1404.10
#2021-12-17|1392.55
#2021-12-20|1377.86
#2021-12-21|1393.77
#2021-12-22|1424.38
#2021-12-23|1439.73
#2021-12-24|1437.31
#2021-12-27|1438.00
#2021-12-28|1438.76
#2021-12-29|1468.54
#2021-12-30|1461.05
#2021-12-31|1458.95
#2022-01-03|1448.50
#2022-01-04|1478.29
#2022-01-05|1477.43
#2022-01-06|1441.71
#2022-01-07|1443.80
#2022-01-10|1400.77
#2022-01-11|1411.99
#2022-01-12|1430.89
#2022-01-13|1426.15
#2022-01-14|1393.30
#2022-01-17|1401.70
#2022-01-18|1366.26
#2022-01-19|1362.43
#2022-01-20|1373.62
#2022-01-21|1341.60
#2022-01-24|1291.44
#2022-01-25|1293.47
#2022-01-26|1313.56
#2022-01-27|1311.52
#2022-01-28|1307.05
#2022-01-31|1318.59
#2022-02-01|1337.03
#2022-02-02|1357.11
#2022-02-03|1332.45
#2022-02-04|1307.12
#2022-02-07|1308.32
#2022-02-08|1309.52
#2022-02-09|1328.44
#2022-02-10|1335.76
#2022-02-11|1309.25
#2022-02-14|1280.22
#2022-02-15|1302.91
#2022-02-16|1300.51
#2022-02-17|1295.71
#2022-02-18|1282.17
#2022-02-21|1265.32
#2022-02-22|1276.11
#2022-02-23|1273.39
#2022-02-24|1213.92
#2022-02-25|1267.18
#2022-02-28|1284.83
#2022-03-01|1257.03
#2022-03-02|1275.52
#2022-03-03|1238.96
#2022-03-04|1181.90
#2022-03-07|1178.25
#2022-03-08|1156.54
#2022-03-09|1211.32
#2022-03-10|1193.66
#2022-03-11|1206.35
#2022-03-14|1232.72
#2022-03-15|1225.52
#2022-03-16|1251.73
#2022-03-17|1270.79
#2022-03-18|1281.00
#2022-03-21|1277.01
#2022-03-22|1285.28
#2022-03-23|1268.05
#2022-03-24|1255.86
#2022-03-25|1254.78
#2022-03-28|1237.00
#2022-03-29|1259.37
#2022-03-30|1244.63
#2022-03-31|1233.25
#2022-04-01|1218.52
#2022-04-04|1228.36
#2022-04-05|1224.70
#2022-04-06|1198.20
#2022-04-07|1200.40
#2022-04-08|1197.34
#2022-04-11|1186.83
#2022-04-12|1183.92
#2022-04-13|1185.51
#2022-04-14|1193.33
#2022-04-15|1193.33
#2022-04-18|1190.86
#2022-04-19|1189.45
#2022-04-20|1218.53
#2022-04-21|1229.66
#2022-04-22|1194.53
#2022-04-25|1160.73
#2022-04-26|1135.48
#2022-04-27|1123.84
#2022-04-28|1131.11
#2022-04-29|1148.93
#2022-05-02|1145.77
#2022-05-03|1138.52
#2022-05-04|1130.16
#2022-05-05|1121.01
#2022-05-06|1087.85
#2022-05-09|1058.79
#2022-05-10|1059.86
#2022-05-11|1069.90
#2022-05-12|1056.56
#2022-05-13|1081.00
#2022-05-16|1070.88
#2022-05-17|1102.85
#2022-05-18|1069.43
#2022-05-19|1057.99
#2022-05-20|1067.78
#2022-05-23|1089.75
#2022-05-24|1073.83
#2022-05-25|1082.47
#2022-05-26|1100.61
#2022-05-27|1120.35
#2022-05-30|1136.12
#2022-05-31|1114.02
#2022-06-01|1092.74
#2022-06-02|1096.89
#2022-06-03|1094.97
#2022-06-06|1120.93
#2022-06-07|1115.22
#2022-06-08|1106.92
#2022-06-09|1090.33
#2022-06-10|1044.55
#2022-06-13|1006.16
#2022-06-14| 985.53
#2022-06-15|1005.04
#2022-06-16| 985.87
#2022-06-17| 982.85
#2022-06-20| 992.96
#2022-06-21| 997.93
#2022-06-22| 995.03
#2022-06-23| 980.99
#2022-06-24|1017.19
#2022-06-27|1029.55
#2022-06-28|1026.81
#2022-06-29|1014.25
#2022-06-30|1004.55
#2022-07-01| 999.49
#2022-07-04|1010.44
#2022-07-05| 978.33
#2022-07-06|1002.20
#2022-07-07|1028.30
#2022-07-08|1036.18
#2022-07-11|1022.03
#2022-07-12|1028.09
#2022-07-13|1018.51
#2022-07-14|1002.87
#2022-07-15|1032.86
#2022-07-18|1058.19
#2022-07-19|1071.01
#2022-07-20|1069.51
#2022-07-21|1079.49
#2022-07-22|1087.19
#2022-07-25|1079.15
#2022-07-26|1063.34
#2022-07-27|1070.02
#2022-07-28|1106.43
#2022-07-29|1131.70
#2022-08-01|1135.44
#2022-08-02|1127.59
#2022-08-03|1123.21
#2022-08-04|1130.17
#2022-08-05|1107.86
#2022-08-08|1124.79
#2022-08-09|1107.82
#2022-08-10|1154.11
#2022-08-11|1145.42
#2022-08-12|1135.60
#2022-08-15|1138.86
#2022-08-16|1137.56
#2022-08-17|1125.11
#2022-08-18|1127.26
#2022-08-19|1096.88
#2022-08-22|1079.98
#2022-08-23|1067.38
#2022-08-24|1071.34
#2022-08-25|1069.92
#2022-08-26|1050.25
#2022-08-29|1041.44
#2022-08-30|1026.49
#2022-08-31|1017.89
#2022-09-01| 979.39
#2022-09-02|1009.82
#2022-09-05| 997.70
#2022-09-06|1004.12
#2022-09-07| 999.02
#2022-09-08|1010.56
#2022-09-09|1033.20
#2022-09-12|1065.20
#2022-09-13|1033.87
#2022-09-14|1014.31
#2022-09-15|1003.86
#2022-09-16| 984.41
#2022-09-19| 982.18
#2022-09-20| 968.48
#2022-09-21| 982.73
#2022-09-22| 950.05
#2022-09-23| 912.60
#2022-09-26| 917.67
#2022-09-27| 910.61
#2022-09-28| 915.20
#2022-09-29| 929.55
#2022-09-30| 945.96
#2022-10-03| 960.29
#2022-10-04|1004.94
#2022-10-05| 983.44
#2022-10-06| 980.07
#2022-10-07| 957.68
#2022-10-10| 955.92
#2022-10-11| 948.73
#2022-10-12| 938.08
#2022-10-13| 954.90
#2022-10-14| 958.54
#2022-10-17| 988.85
#2022-10-18| 997.31
#2022-10-19| 985.38
#2022-10-20| 992.11
#2022-10-21| 972.67
#2022-10-24|1002.88
#2022-10-25|1026.79
#2022-10-26|1058.68
#2022-10-27|1049.60
#2022-10-28|1046.81
#2022-10-31|1039.24
#2022-11-01|1035.45
#2022-11-02|1035.20
#2022-11-03| 998.52
#2022-11-04|1025.10
#2022-11-07|1048.52
#2022-11-08|1067.58
#2022-11-09|1051.86
#2022-11-10|1118.31
#2022-11-11|1104.70
#2022-11-14|1100.43
#2022-11-15|1117.37
#2022-11-16|1115.00
#2022-11-17|1093.46
#2022-11-18|1114.80
#2022-11-21|1107.96
#2022-11-22|1120.23
#2022-11-23|1145.79
#2022-11-24|1155.15
#2022-11-25|1155.55
#2022-11-28|1146.49
#2022-11-29|1126.86
#2022-11-30|1124.51
#2022-12-01|1166.08
#2022-12-02|1163.61
#2022-12-05|1160.23
#2022-12-06|1155.80
#2022-12-07|1143.68
#2022-12-08|1141.41
#2022-12-09|1156.78
#2022-12-12|1149.85
#2022-12-13|1176.44
#2022-12-14|1179.81
#2022-12-15|1142.98
#2022-12-16|1115.84
#2022-12-19|1113.09
#2022-12-20|1108.46
#2022-12-21|1120.05
#2022-12-22|1102.64
#2022-12-23|1105.84
#2022-12-26|1105.84
#2022-12-27|1101.95
#2022-12-28|1113.52
#2022-12-29|1118.94
#2022-12-30|1103.24
#2023-01-02|1103.24
#2023-01-03|1116.36
#2023-01-04|1139.80
#2023-01-05|1120.64
#2023-01-06|1144.72
#2023-01-09|1164.79
#2023-01-10|1158.69
#2023-01-11|1163.95
#2023-01-12|1170.86
#2023-01-13|1182.10
#2023-01-16|1191.99
#2023-01-17|1198.19
#2023-01-18|1214.99
#2023-01-19|1187.83
#2023-01-20|1193.69
#2023-01-23|1201.42
#2023-01-24|1202.31
#2023-01-25|1190.16
#2023-01-26|1208.11
#2023-01-27|1208.20
#2023-01-30|1215.18
#2023-01-31|1201.34
#2023-02-01|1211.47
#2023-02-02|1251.47
#2023-02-03|1239.17
#2023-02-06|1214.69
#2023-02-07|1200.56
#2023-02-08|1203.43
#2023-02-09|1211.88
#2023-02-10|1185.24
#2023-02-13|1208.76
#2023-02-14|1205.74
#2023-02-15|1209.69
#2023-02-16|1212.77
#2023-02-17|1206.80
#2023-02-20|1204.89
#2023-02-21|1205.45
#2023-02-22|1194.39
#2023-02-23|1201.07
#2023-02-24|1192.17
#2023-02-27|1212.91
#2023-02-28|1204.32
#2023-03-01|1206.04
#2023-03-02|1207.27
#2023-03-03|1211.66
#2023-03-06|1217.85
#2023-03-07|1206.79
#2023-03-08|1205.77
#2023-03-09|1209.40
#2023-03-10|1198.92
#2023-03-13|1163.63
#2023-03-14|1191.43
#2023-03-15|1136.98
#2023-03-16|1166.07
#2023-03-17|1152.30
#2023-03-20|1173.65
#2023-03-21|1194.47
#2023-03-22|1198.51
#2023-03-23|1202.90
#2023-03-24|1173.39
#2023-03-27|1184.57
#2023-03-28|1188.47
#2023-03-29|1199.90
#2023-03-30|1224.12
#2023-03-31|1227.10
#2023-04-03|1228.21
#2023-04-04|1229.40
#2023-04-05|1207.85
#2023-04-06|1213.83
#2023-04-07|1213.83
#2023-04-10|1206.46
#2023-04-11|1219.61
#2023-04-12|1236.24
#2023-04-13|1242.34
#2023-04-14|1241.84
#2023-04-17|1245.34
#2023-04-18|1252.12
#2023-04-19|1249.18
#2023-04-20|1256.93
#2023-04-21|1258.37
#2023-04-24|1268.05
#2023-04-25|1256.38
#2023-04-26|1250.10
#2023-04-27|1251.24
#2023-04-28|1274.26
#2023-05-01|1269.34
#2023-05-02|1260.19
#2023-05-03|1277.12
#2023-05-04|1258.05
#2023-05-05|1271.30
#2023-05-08|1272.66
#2023-05-09|1269.76
#2023-05-10|1276.33
#2023-05-11|1265.53
#2023-05-12|1264.46
#2023-05-15|1267.18
#2023-05-16|1268.97
#2023-05-17|1269.08
#2023-05-18|1282.12
#2023-05-19|1286.11
#2023-05-22|1286.25
#2023-05-23|1270.22
#2023-05-24|1243.58
#2023-05-25|1242.31
#2023-05-26|1252.88
#2023-05-29|1254.96
#2023-05-30|1254.11
#2023-05-31|1244.43
#2023-06-01|1267.48
#2023-06-02|1286.68
#2023-06-05|1277.11
#2023-06-06|1285.30
#2023-06-07|1295.77
#2023-06-08|1301.71
#2023-06-09|1297.88
#2023-06-12|1303.60
#2023-06-13|1320.89
#2023-06-14|1330.96
#2023-06-15|1329.47
#2023-06-16|1335.14
#2023-06-19|1313.40
#2023-06-20|1310.06
#2023-06-21|1297.87
#2023-06-22|1291.28
#2023-06-23|1281.12
#2023-06-26|1273.87
#2023-06-27|1283.15
#2023-06-28|1287.89
#2023-06-29|1271.93
#2023-06-30|1297.05
#2023-07-03|1289.71
#2023-07-04|1287.81
#2023-07-05|1272.06
#2023-07-06|1246.21
#2023-07-07|1256.06
#2023-07-10|1263.71
#2023-07-11|1269.57
#2023-07-12|1305.41
#2023-07-13|1322.23
#2023-07-14|1331.75
#2023-07-17|1325.67
#2023-07-18|1333.89
#2023-07-19|1336.65
#2023-07-20|1335.87
#2023-07-21|1340.52
#2023-07-24|1334.50
#2023-07-25|1339.73
#2023-07-26|1363.05
#2023-07-27|1376.02
#2023-07-28|1376.21
#2023-07-31|1375.16
#2023-08-01|1357.47
#2023-08-02|1347.84
#2023-08-03|1344.27
#2023-08-04|1364.38
#2023-08-07|1370.30
#2023-08-08|1356.94
#2023-08-09|1364.08
#2023-08-10|1368.84
#2023-08-11|1351.18
#2023-08-14|1344.77
#2023-08-15|1333.47
#2023-08-16|1329.41
#2023-08-17|1303.39
#2023-08-18|1288.94
#2023-08-21|1284.57
#2023-08-22|1287.47
#2023-08-23|1292.11
#2023-08-24|1290.57
#2023-08-25|1285.31
#2023-08-28|1287.81
#2023-08-29|1321.91
#2023-08-30|1344.65
#2023-08-31|1339.98
#2023-09-01|1331.84
#2023-09-04|1330.02
#2023-09-05|1312.93
#2023-09-06|1304.84
#2023-09-07|1307.89
#2023-09-08|1306.64
#2023-09-11|1311.79
#2023-09-12|1297.93
#2023-09-13|1302.80
#2023-09-14|1311.00
#2023-09-15|1316.98
#2023-09-18|1307.81
#2023-09-19|1304.21
#2023-09-20|1306.43
#2023-09-21|1278.52
#2023-09-22|1266.92
#2023-09-25|1250.18
#2023-09-26|1245.51
#2023-09-27|1236.57
#2023-09-28|1254.30
#2023-09-29|1256.42
#2023-10-02|1232.82
#2023-10-03|1221.49
#2023-10-04|1217.87
#2023-10-05|1228.76
#2023-10-06|1241.43
#2023-10-09|1238.52
#2023-10-10|1270.44
#2023-10-11|1280.63
#2023-10-12|1275.96
#2023-10-13|1257.67
#2023-10-16|1258.79
#2023-10-17|1256.43
#2023-10-18|1232.12
#2023-10-19|1198.18
#2023-10-20|1184.95
#2023-10-23|1199.90
#2023-10-24|1177.42
#2023-10-25|1178.64
#2023-10-26|1164.18
#2023-10-27|1166.79
#2023-10-30|1177.06
#2023-10-31|1191.15
#2023-11-01|1197.51
#2023-11-02|1221.46
#2023-11-03|1247.99
#2023-11-06|1242.57
#2023-11-07|1241.83
#2023-11-08|1246.87
#2023-11-09|1264.83
#2023-11-10|1246.94
#2023-11-13|1262.79
#2023-11-14|1296.03
#2023-11-15|1315.78
#2023-11-16|1304.53
#2023-11-17|1313.47
#2023-11-20|1307.55
#2023-11-21|1307.99
#2023-11-22|1298.99
#2023-11-23|1316.56
#2023-11-24|1324.33
#2023-11-27|1319.80
#2023-11-28|1336.38
#2023-11-29|1340.36
#2023-11-30|1345.63
#2023-12-01|1361.96
#2023-12-04|1359.98
#2023-12-05|1358.18
#2023-12-06|1369.96
#2023-12-07|1365.15
#2023-12-08|1379.72
#2023-12-11|1392.67
#2023-12-12|1399.26
#2023-12-13|1393.02
#2023-12-14|1450.12
#2023-12-15|1435.58
#2023-12-18|1430.35
#2023-12-19|1452.77
#2023-12-20|1463.32
#2023-12-21|1460.40
#2023-12-22|1461.55
#2023-12-25|1461.55
#2023-12-26|1460.29
#2023-12-27|1479.26
#2023-12-28|1475.29
#2023-12-29|1472.79
#2024-01-01|1472.79
#2024-01-02|1438.25
#2024-01-03|1420.02
#2024-01-04|1437.83
#2024-01-05|1433.77
#2024-01-08|1446.72
#2024-01-09|1439.14
#2024-01-10|1447.58
#2024-01-11|1429.92
#2024-01-12|1455.78
#2024-01-15|1441.22
#2024-01-16|1432.84
#2024-01-17|1420.60
#2024-01-18|1429.15
#2024-01-19|1423.18
#2024-01-22|1438.23
#2024-01-23|1425.07
#2024-01-24|1443.93
#2024-01-25|1450.86
#2024-01-26|1461.83
#2024-01-29|1454.93
#2024-01-30|1463.01
#2024-01-31|1458.01
#2024-02-01|1449.92
#2024-02-02|1454.37
#2024-02-05|1424.60
#2024-02-06|1453.18
#2024-02-07|1462.86
#2024-02-08|1466.97
#2024-02-09|1476.86
#2024-02-12|1474.62
#2024-02-13|1448.07
#2024-02-14|1462.05
#2024-02-15|1476.77
#2024-02-16|1502.32
#2024-02-19|1510.42
#2024-02-20|1515.68
#2024-02-21|1506.14
#2024-02-22|1536.72
#2024-02-23|1543.78
#2024-02-26|1552.26
#2024-02-27|1544.78
#2024-02-28|1542.64
#2024-02-29|1553.35
#2024-03-01|1557.80
#2024-03-04|1561.75
#2024-03-05|1551.76
#2024-03-06|1560.40
#2024-03-07|1586.63
#2024-03-08|1587.96
#2024-03-11|1572.73
#2024-03-12|1592.69
#2024-03-13|1588.47
#2024-03-14|1579.67
#2024-03-15|1581.20
#2024-03-18|1582.57
#2024-03-19|1594.40
#2024-03-20|1609.87
#2024-03-21|1637.16
#2024-03-22|1632.82
#2024-03-25|1630.21
#2024-03-26|1636.77
#2024-03-27|1630.01
#2024-03-28|1634.46
#2024-03-29|1634.46
#2024-04-01|1625.40
#2024-04-02|1607.51
#2024-04-03|1611.66
#2024-04-04|1622.37
#2024-04-05|1609.45
#2024-04-08|1621.35
#2024-04-09|1605.35
#2024-04-10|1585.52
#2024-04-11|1582.02
#2024-04-12|1571.65
#2024-04-15|1575.18
#2024-04-16|1545.76
#2024-04-17|1547.50
#2024-04-18|1532.96
#2024-04-19|1532.69
#2024-04-22|1539.13
#2024-04-23|1571.31
#2024-04-24|1570.33
#2024-04-25|1552.64
#2024-04-26|1583.78
#2024-04-29|1592.06
#2024-04-30|1573.78
#2024-05-01|1557.49
#2024-05-02|1559.33
#2024-05-03|1589.33
#2024-05-06|1593.32
#2024-05-07|1612.23
#2024-05-08|1620.63
#2024-05-09|1630.21
#2024-05-10|1633.70
#2024-05-13|1623.71
#2024-05-14|1631.98
#2024-05-15|1677.07
#2024-05-16|1673.72
#2024-05-17|1657.90
#2024-05-20|1679.67
#2024-05-21|1672.07
#2024-05-22|1666.41
#2024-05-23|1677.55
#2024-05-24|1685.03
#2024-05-27|1690.12
#2024-05-28|1686.76
#2024-05-29|1658.21
#2024-05-30|1672.31
#2024-05-31|1671.88
#2024-06-03|1681.87
#2024-06-04|1677.76
#2024-06-05|1688.14
#2024-06-06|1694.24
#2024-06-07|1674.83
#2024-06-10|1674.92
#2024-06-11|1669.87
#2024-06-12|1719.84
#2024-06-13|1693.82
#2024-06-14|1648.12
#2024-06-17|1650.51
#2024-06-18|1664.85
#2024-06-19|1673.29
#2024-06-20|1683.92
#2024-06-21|1658.69
#2024-06-24|1677.10
#2024-06-25|1655.89
#2024-06-26|1643.40
#2024-06-27|1645.09
#2024-06-28|1639.87
#2024-07-01|1624.14
#2024-07-02|1617.43
#2024-07-03|1648.86
#2024-07-04|1657.63
#2024-07-05|1652.72
#2024-07-08|1660.29
#2024-07-09|1637.16
#2024-07-10|1653.18
#2024-07-11|1678.53
#2024-07-12|1694.20
#2024-07-15|1688.26
#2024-07-16|1693.37
#2024-07-17|1681.08
#2024-07-18|1665.96
#2024-07-19|1650.17
#2024-07-22|1664.34
#2024-07-23|1676.24
#2024-07-24|1657.60
#2024-07-25|1637.96
#2024-07-26|1665.06
#2024-07-29|1660.07
#2024-07-30|1664.41
#2024-07-31|1682.44
#2024-08-01|1665.29
#2024-08-02|1618.05
#2024-08-05|1572.57
#2024-08-06|1584.34
#2024-08-07|1618.24
#2024-08-08|1606.86
#2024-08-09|1613.98
#2024-08-12|1627.32
#2024-08-13|1643.07
#2024-08-14|1666.14
#2024-08-15|1684.91
#2024-08-16|1685.34
#2024-08-19|1699.44
#2024-08-20|1686.22
#2024-08-21|1696.82
#2024-08-22|1708.07
#2024-08-23|1724.03
#2024-08-26|1725.73
#2024-08-27|1733.21
#2024-08-28|1745.22
#2024-08-29|1758.93
#2024-08-30|1754.79
#2024-09-02|1723.15
#2024-09-03|1712.83
#2024-09-04|1715.69
#2024-09-05|1701.99
#2024-09-06|1685.92
#2024-09-09|1699.96
#2024-09-10|1690.70
#2024-09-11|1663.51
#2024-09-12|1702.01
#2024-09-13|1732.08
#2024-09-16|1732.19
#2024-09-17|1738.49
#2024-09-18|1734.29
#2024-09-19|1789.59
#2024-09-20|1761.89
#2024-09-23|1773.94
#2024-09-24|1774.55
#2024-09-25|1788.91
#2024-09-26|1799.04
#2024-09-27|1809.80
#2024-09-30|1796.69
#2024-10-01|1783.39
#2024-10-02|1775.52
#2024-10-03|1753.93
#2024-10-04|1742.34
#2024-10-07|1735.03
#2024-10-08|1729.14
#2024-10-09|1742.54
#2024-10-10|1716.64
#2024-10-11|1734.21
#2024-10-14|1743.01
#2024-10-15|1741.85
#2024-10-16|1754.86
#2024-10-17|1768.30
#2024-10-18|1770.38
#2024-10-21|1754.65
#2024-10-22|1748.53
#2024-10-23|1749.98
#2024-10-24|1742.52
#2024-10-25|1745.56
#2024-10-28|1756.57
#2024-10-29|1741.84
#2024-10-30|1743.99
#2024-10-31|1710.50
#2024-11-01|1743.65
#2024-11-04|1740.08
#2024-11-05|1774.44
#2024-11-06|1793.68
#2024-11-07|1809.97
#2024-11-08|1795.29
#2024-11-11|1811.28
#2024-11-12|1773.01
#2024-11-13|1757.63
#2024-11-14|1736.29
#2024-11-15|1709.95
#2024-11-18|1729.50
#2024-11-19|1722.49
#2024-11-20|1711.94
#2024-11-21|1743.51
#2024-11-22|1762.54
#2024-11-25|1766.72
#2024-11-26|1758.69
#2024-11-27|1767.11
#2024-11-28|1773.34
#2024-11-29|1775.99
#2024-12-02|1783.75
#2024-12-03|1804.16
#2024-12-04|1816.31
#2024-12-05|1813.92
#2024-12-06|1807.01
#2024-12-09|1803.12
#2024-12-10|1743.18
#2024-12-11|1755.76
#2024-12-12|1741.87
#2024-12-13|1721.49
#2024-12-16|1739.03
#2024-12-17|1725.08
#2024-12-18|1732.51
#2024-12-19|1681.51
#2024-12-20|1678.98
#2024-12-23|1673.15
#2024-12-24|1681.33
#2024-12-25|1681.33
#2024-12-26|1677.37
#2024-12-27|1685.55
#2024-12-30|1662.43
#2024-12-31|1673.06
#2025-01-01|1673.06
#2025-01-02|1671.24
#2025-01-03|1665.63
#2025-01-06|1676.37
#2025-01-07|1672.28
#2025-01-08|1655.92
#2025-01-09|1662.09
#2025-01-10|1640.93
#2025-01-13|1616.04
#2025-01-14|1628.49
#2025-01-15|1652.14
#2025-01-16|1680.26
#2025-01-17|1703.36
#2025-01-20|1731.16
#2025-01-21|1745.45
#2025-01-22|1757.82
#2025-01-23|1765.71
#2025-01-24|1780.30
#2025-01-27|1763.60
#2025-01-28|1764.63
#2025-01-29|1760.96
#2025-01-30|1782.87
#2025-01-31|1795.63
#2025-02-03|1769.88
#2025-02-04|1771.70
#2025-02-05|1781.97
#2025-02-06|1776.05
#2025-02-07|1756.78
#2025-02-10|1765.07
#2025-02-11|1778.91
#2025-02-12|1772.94
#2025-02-13|1815.36
#2025-02-14|1825.60
#2025-02-17|1856.34
#2025-02-18|1860.08
#2025-02-19|1841.15
#2025-02-20|1811.33
#2025-02-21|1793.60
#2025-02-24|1789.27
#2025-02-25|1798.81
#2025-02-26|1822.82
#2025-02-27|1872.05
#2025-02-28|1877.97
#2025-03-03|1944.11
#2025-03-04|1905.37
#2025-03-05|1960.99
#2025-03-06|1942.64
#2025-03-07|1916.22
#2025-03-10|1849.07
#2025-03-11|1842.03
#2025-03-12|1884.37
#2025-03-13|1860.84
#2025-03-14|1899.13
#2025-03-17|1912.08
#2025-03-18|1922.02
#2025-03-19|1928.31
#2025-03-20|1923.30
#2025-03-21|1891.71
#2025-03-24|1895.56
#2025-03-25|1909.95
#2025-03-26|1896.38
#2025-03-27|1900.50
#2025-03-28|1871.01
#2025-03-31|1836.04
#2025-04-01|1872.78
#2025-04-02|1868.58
#2025-04-03|1825.06
#2025-04-04|1731.32
#2025-04-07|1640.90
#2025-04-08|1720.05
#2025-04-09|1682.43
#2025-04-10|1789.81
#2025-04-11|1798.43
#2025-04-14|1860.63
#2025-04-15|1907.65
#2025-04-16|1872.97
#2025-04-17|1865.33
#2025-04-18|1865.33
#2025-04-21|1887.53
#2025-04-22|1889.13
#2025-04-23|1894.23
#2025-04-24|1910.55
#2025-04-25|1930.12
#2025-04-28|1936.07
#2025-04-29|1942.70
#2025-04-30|1950.34
#2025-05-01|1962.15
#2025-05-02|2002.23
#2025-05-05|1999.98
#2025-05-06|1996.90
#2025-05-07|1976.89
#2025-05-08|2010.70
#2025-05-09|2001.05
#2025-05-12|2008.12
#2025-05-13|2050.89
#2025-05-14|2042.37
#2025-05-15|2073.31
#2025-05-16|2067.05
#2025-05-19|2089.79
#2025-05-20|2100.90
#2025-05-21|2108.91
#2025-05-22|2102.75
#2025-05-23|2103.47
#2025-05-26|2113.76
#2025-05-27|2141.57
#2025-05-28|2129.00
#2025-05-29|2119.93
#2025-05-30|2134.71
#2025-06-02|2138.86
#2025-06-03|2161.88
#2025-06-04|2177.91
#2025-06-05|2187.07
#2025-06-06|2167.05
#2025-06-09|2174.60
#2025-06-10|2160.77
#2025-06-11|2171.75
#2025-06-12|2175.49
#2025-06-13|2163.54
#2025-06-16|2192.27
#2025-06-17|2187.14
#2025-06-18|2173.92
#2025-06-19|2157.69
#2025-06-20|2163.18
#2025-06-23|2161.56
#2025-06-24|2194.38
#2025-06-25|2202.97
#2025-06-26|2246.75
#2025-06-27|2275.21
#2025-06-30|2269.53
#2025-07-01|2252.86
#2025-07-02|2247.37
#2025-07-03|2279.14
#2025-07-04|2274.40
#2025-07-07|2284.99
#2025-07-08|2271.54
#2025-07-09|2290.69
#2025-07-10|2299.82
#2025-07-11|2290.07
#2025-07-14|2285.49
#2025-07-15|2282.16
#2025-07-16|2265.83
#2025-07-17|2308.67
#2025-07-18|2318.67
#2025-07-21|2313.13
#2025-07-22|2283.10
#2025-07-23|2304.19
#2025-07-24|2322.65
#2025-07-25|2298.50
#2025-07-28|2281.52
#2025-07-29|2281.00
#2025-07-30|2256.25
#2025-07-31|2311.51
#2025-08-01|2288.28
#2025-08-04|2315.56
#2025-08-05|2301.51
#2025-08-06|2320.25
#2025-08-07|2320.87
#2025-08-08|2316.44
#2025-08-11|2298.86
#2025-08-12|2341.82
#2025-08-13|2358.44
#2025-08-14|2378.33
#2025-08-15|2351.28
#2025-08-18|2357.54
#2025-08-19|2339.20
#2025-08-20|2316.46
#2025-08-21|2322.58
#2025-08-22|2356.85
#2025-08-25|2353.01
#2025-08-26|2360.28
#2025-08-27|2349.67
#2025-08-28|2360.55
#2025-08-29|2372.00
#2025-09-01|2401.91
#2025-09-02|2339.41
#2025-09-03|2369.07
#2025-09-04|2358.26
#2025-09-05|2403.62
#2025-09-08|2432.03
#2025-09-09|2413.86
#2025-09-10|2422.81
#2025-09-11|2459.45
#2025-09-12|2464.87
#2025-09-15|2484.90
#2025-09-16|2471.36
#2025-09-17|2456.08
#2025-09-18|2456.52
#2025-09-19|2445.90
#2025-09-22|2444.52
#2025-09-23|2457.34
#2025-09-24|2447.97
#2025-09-25|2414.28
#2025-09-26|2441.42
#2025-09-29|2441.21
#2025-09-30|2476.80
#2025-10-01|2472.60
#2025-10-02|2446.71
#2025-10-03|2470.12
#2025-10-06|2451.34
#2025-10-07|2441.27
#2025-10-08|2456.14
#2025-10-09|2433.54
#2025-10-10|2400.10
#2025-10-13|2391.91
#2025-10-14|2377.52
#2025-10-15|2379.08
#2025-10-16|2417.95
#2025-10-17|2354.91
#2025-10-20|2393.93
#2025-10-21|2406.82
#2025-10-22|2383.88
#2025-10-23|2399.65
#2025-10-24|2411.10
#2025-10-27|2411.40
#2025-10-28|2414.70
#2025-10-29|2405.60
#2025-10-30|2390.98
#2025-10-31|2384.38
#2025-11-03|2376.47
#2025-11-04|2340.25
#2025-11-05|2353.31
#2025-11-06|2309.42
#2025-11-07|2302.52
#2025-11-10|2334.08
#2025-11-11|2338.82
#2025-11-12|2320.81
#2025-11-13|2300.40
#2025-11-14|2273.25
#2025-11-17|2261.86
#2025-11-18|2226.27
#2025-11-19|2189.76
#2025-11-20|2216.87
#2025-11-21|2185.36
#2025-11-24|2168.19
#2025-11-25|2191.76
#2025-11-26|2215.87
#2025-11-27|2222.64
#2025-11-28|2231.81
#2025-12-01|2196.16
#2025-12-02|2193.31
#2025-12-03|2229.70
#2025-12-04|2277.82
#2025-12-05|2265.75
#2025-12-08|2273.55
#2025-12-09|2275.13
#2025-12-10|2270.42
#2025-12-11|2297.10
#2025-12-12|2283.46
#2025-12-15|2315.80
#2025-12-16|2303.90
#2025-12-17|2304.26
#2025-12-18|2358.42
#2025-12-19|2372.05
#2025-12-22|2371.92
#2025-12-23|2373.18
#2025-12-24|2370.80
#2025-12-25|2370.80
#2025-12-26|2370.89
#2025-12-29|2356.42
#2025-12-30|2368.16
#2025-12-31|2354.26
#2026-01-01|2354.26
#2026-01-02|2401.56
#2026-01-05|2471.41
#2026-01-06|2496.37
#2026-01-07|2521.88
#2026-01-08|2542.69
#2026-01-09|2576.78
#2026-01-12|2578.39
#2026-01-13|2566.12
#2026-01-14|2535.25
#2026-01-15|2530.80
#2026-01-16|2549.39
#2026-01-19|2518.29
#2026-01-20|2535.37
#2026-01-21|2513.50
#2026-01-22|2504.48
#2026-01-23|2532.64
#2026-01-26|2518.53
#2026-01-27|2524.09
#2026-01-28|2491.56
#2026-01-29|2453.13
#2026-01-30|2454.80
#2026-02-02|2448.61
#2026-02-03|2448.63
#2026-02-04|2427.50
#2026-02-05|2395.34
#2026-02-06|2425.36
#2026-02-09|2495.82
#2026-02-10|2468.44
#2026-02-11|2460.79
#2026-02-12|2447.18
#2026-02-13|2497.48
#2026-02-16|2525.82
#2026-02-17|2511.68
#2026-02-18|2565.47
#2026-02-19|2558.13
#2026-02-20|2585.16
#2026-02-23|2565.19
#2026-02-24|2558.31
#2026-02-25|2567.85
#2026-02-26|2616.25
#2026-02-27|2586.54
#2026-03-02|2605.89
#2026-03-03|2512.14
#2026-03-04|2586.98
#2026-03-05|2520.26
#2026-03-06|2503.26
#2026-03-09|2495.44
#2026-03-10|2573.61
#2026-03-11|2531.29
#2026-03-12|2524.62
#2026-03-13|2449.83
#2026-03-16|2473.78
#2026-03-17|2505.31
#2026-03-18|2506.44
#2026-03-19|2418.69
#2026-03-20|2353.00