Table Data - Nasdaq United Kingdom Industrials Large Mid Cap Total Return Index
| Title | Nasdaq United Kingdom Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGB50LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:49 PM CDT |
| Notes | For more information about this series, see: NQGB50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 333.35 |
| 2001-04-02 | 336.57 |
| 2001-04-03 | 331.05 |
| 2001-04-04 | 332.17 |
| 2001-04-05 | 332.93 |
| 2001-04-06 | 333.52 |
| 2001-04-09 | 334.41 |
| 2001-04-10 | 338.90 |
| 2001-04-11 | 340.60 |
| 2001-04-12 | 342.95 |
| 2001-04-13 | . |
| 2001-04-16 | 341.50 |
| 2001-04-17 | 343.93 |
| 2001-04-18 | 347.37 |
| 2001-04-19 | 359.53 |
| 2001-04-20 | 360.11 |
| 2001-04-23 | 355.50 |
| 2001-04-24 | 351.86 |
| 2001-04-25 | 347.70 |
| 2001-04-26 | 352.32 |
| 2001-04-27 | 356.02 |
| 2001-04-30 | 356.47 |
| 2001-05-01 | 357.19 |
| 2001-05-02 | 364.20 |
| 2001-05-03 | 363.27 |
| 2001-05-04 | 363.15 |
| 2001-05-07 | 363.86 |
| 2001-05-08 | 365.19 |
| 2001-05-09 | 358.52 |
| 2001-05-10 | 358.05 |
| 2001-05-11 | 353.63 |
| 2001-05-14 | 348.41 |
| 2001-05-15 | 355.64 |
| 2001-05-16 | 360.29 |
| 2001-05-17 | 362.46 |
| 2001-05-18 | 358.99 |
| 2001-05-21 | 365.47 |
| 2001-05-22 | 372.30 |
| 2001-05-23 | 370.93 |
| 2001-05-24 | 363.23 |
| 2001-05-25 | 365.44 |
| 2001-05-28 | . |
| 2001-05-29 | 366.53 |
| 2001-05-30 | 363.46 |
| 2001-05-31 | 369.84 |
| 2001-06-01 | 373.12 |
| 2001-06-04 | 375.95 |
| 2001-06-05 | 379.50 |
| 2001-06-06 | 374.85 |
| 2001-06-07 | 361.46 |
| 2001-06-08 | 356.68 |
| 2001-06-11 | 350.23 |
| 2001-06-12 | 342.84 |
| 2001-06-13 | 346.16 |
| 2001-06-14 | 345.02 |
| 2001-06-15 | 342.39 |
| 2001-06-18 | 345.00 |
| 2001-06-19 | 346.42 |
| 2001-06-20 | 341.56 |
| 2001-06-21 | 346.68 |
| 2001-06-22 | 349.28 |
| 2001-06-25 | 349.84 |
| 2001-06-26 | 348.58 |
| 2001-06-27 | 343.08 |
| 2001-06-28 | 342.40 |
| 2001-06-29 | 343.84 |
| 2001-07-02 | 348.20 |
| 2001-07-03 | 346.48 |
| 2001-07-04 | . |
| 2001-07-05 | 334.56 |
| 2001-07-06 | 335.63 |
| 2001-07-09 | 336.24 |
| 2001-07-10 | 338.45 |
| 2001-07-11 | 338.07 |
| 2001-07-12 | 340.48 |
| 2001-07-13 | 338.52 |
| 2001-07-16 | 337.71 |
| 2001-07-17 | 337.09 |
| 2001-07-18 | 340.25 |
| 2001-07-19 | 335.95 |
| 2001-07-20 | 334.79 |
| 2001-07-23 | 336.32 |
| 2001-07-24 | 326.40 |
| 2001-07-25 | 323.61 |
| 2001-07-26 | 325.44 |
| 2001-07-27 | 329.78 |
| 2001-07-30 | 334.19 |
| 2001-07-31 | 338.27 |
| 2001-08-01 | 345.17 |
| 2001-08-02 | 347.42 |
| 2001-08-03 | 343.39 |
| 2001-08-06 | 339.02 |
| 2001-08-07 | 336.25 |
| 2001-08-08 | 328.37 |
| 2001-08-09 | 327.33 |
| 2001-08-10 | 329.78 |
| 2001-08-13 | 326.67 |
| 2001-08-14 | 325.59 |
| 2001-08-15 | 326.49 |
| 2001-08-16 | 326.04 |
| 2001-08-17 | 323.42 |
| 2001-08-20 | 324.14 |
| 2001-08-21 | 325.45 |
| 2001-08-22 | 327.92 |
| 2001-08-23 | 328.08 |
| 2001-08-24 | 332.82 |
| 2001-08-27 | 332.01 |
| 2001-08-28 | 331.39 |
| 2001-08-29 | 329.60 |
| 2001-08-30 | 326.87 |
| 2001-08-31 | 328.83 |
| 2001-09-03 | . |
| 2001-09-04 | 332.18 |
| 2001-09-05 | 329.84 |
| 2001-09-06 | 321.01 |
| 2001-09-07 | 316.98 |
| 2001-09-10 | 311.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 299.92 |
| 2001-09-18 | 289.97 |
| 2001-09-19 | 274.18 |
| 2001-09-20 | 263.02 |
| 2001-09-21 | 259.46 |
| 2001-09-24 | 272.32 |
| 2001-09-25 | 277.76 |
| 2001-09-26 | 279.50 |
| 2001-09-27 | 279.72 |
| 2001-09-28 | 285.69 |
| 2001-10-01 | 286.06 |
| 2001-10-02 | 280.94 |
| 2001-10-03 | 282.18 |
| 2001-10-04 | 289.63 |
| 2001-10-05 | 293.48 |
| 2001-10-08 | 293.77 |
| 2001-10-09 | 288.77 |
| 2001-10-10 | 293.10 |
| 2001-10-11 | 297.30 |
| 2001-10-12 | 296.31 |
| 2001-10-15 | 292.37 |
| 2001-10-16 | 297.65 |
| 2001-10-17 | 304.03 |
| 2001-10-18 | 299.14 |
| 2001-10-19 | 292.04 |
| 2001-10-22 | 292.85 |
| 2001-10-23 | 296.35 |
| 2001-10-24 | 298.81 |
| 2001-10-25 | 301.12 |
| 2001-10-26 | 309.08 |
| 2001-10-29 | 310.92 |
| 2001-10-30 | 304.71 |
| 2001-10-31 | 306.69 |
| 2001-11-01 | 308.69 |
| 2001-11-02 | 311.31 |
| 2001-11-05 | 314.72 |
| 2001-11-06 | 319.57 |
| 2001-11-07 | 324.06 |
| 2001-11-08 | 323.30 |
| 2001-11-09 | 323.47 |
| 2001-11-12 | 319.49 |
| 2001-11-13 | 318.07 |
| 2001-11-14 | 321.91 |
| 2001-11-15 | 328.15 |
| 2001-11-16 | 322.78 |
| 2001-11-19 | 322.06 |
| 2001-11-20 | 324.68 |
| 2001-11-21 | 324.48 |
| 2001-11-22 | . |
| 2001-11-23 | 323.25 |
| 2001-11-26 | 322.34 |
| 2001-11-27 | 320.41 |
| 2001-11-28 | 314.16 |
| 2001-11-29 | 313.49 |
| 2001-11-30 | 320.71 |
| 2001-12-03 | 319.63 |
| 2001-12-04 | 320.10 |
| 2001-12-05 | 331.26 |
| 2001-12-06 | 339.12 |
| 2001-12-07 | 337.56 |
| 2001-12-10 | 334.31 |
| 2001-12-11 | 330.20 |
| 2001-12-12 | 334.37 |
| 2001-12-13 | 330.25 |
| 2001-12-14 | 333.42 |
| 2001-12-17 | 338.55 |
| 2001-12-18 | 340.72 |
| 2001-12-19 | 338.65 |
| 2001-12-20 | 332.03 |
| 2001-12-21 | 331.02 |
| 2001-12-24 | 331.16 |
| 2001-12-25 | . |
| 2001-12-26 | 333.10 |
| 2001-12-27 | 338.92 |
| 2001-12-28 | 340.47 |
| 2001-12-31 | 339.94 |
| 2002-01-01 | . |
| 2002-01-02 | 339.74 |
| 2002-01-03 | 343.91 |
| 2002-01-04 | 348.16 |
| 2002-01-07 | 349.27 |
| 2002-01-08 | 347.44 |
| 2002-01-09 | 349.75 |
| 2002-01-10 | 346.38 |
| 2002-01-11 | 345.07 |
| 2002-01-14 | 343.22 |
| 2002-01-15 | 340.06 |
| 2002-01-16 | 334.30 |
| 2002-01-17 | 336.76 |
| 2002-01-18 | 333.69 |
| 2002-01-21 | . |
| 2002-01-22 | 332.27 |
| 2002-01-23 | 331.13 |
| 2002-01-24 | 334.99 |
| 2002-01-25 | 328.77 |
| 2002-01-28 | 329.90 |
| 2002-01-29 | 327.05 |
| 2002-01-30 | 323.66 |
| 2002-01-31 | 329.60 |
| 2002-02-01 | 332.73 |
| 2002-02-04 | 330.71 |
| 2002-02-05 | 324.95 |
| 2002-02-06 | 322.06 |
| 2002-02-07 | 326.14 |
| 2002-02-08 | 325.54 |
| 2002-02-11 | 325.00 |
| 2002-02-12 | 326.68 |
| 2002-02-13 | 323.67 |
| 2002-02-14 | 329.42 |
| 2002-02-15 | 331.59 |
| 2002-02-18 | . |
| 2002-02-19 | 320.94 |
| 2002-02-20 | 315.12 |
| 2002-02-21 | 317.41 |
| 2002-02-22 | 313.80 |
| 2002-02-25 | 317.61 |
| 2002-02-26 | 322.97 |
| 2002-02-27 | 326.94 |
| 2002-02-28 | 326.68 |
| 2002-03-01 | 330.30 |
| 2002-03-04 | 343.12 |
| 2002-03-05 | 336.91 |
| 2002-03-06 | 339.28 |
| 2002-03-07 | 351.18 |
| 2002-03-08 | 346.24 |
| 2002-03-11 | 346.40 |
| 2002-03-12 | 344.43 |
| 2002-03-13 | 347.05 |
| 2002-03-14 | 347.08 |
| 2002-03-15 | 348.15 |
| 2002-03-18 | 352.76 |
| 2002-03-19 | 352.09 |
| 2002-03-20 | 351.07 |
| 2002-03-21 | 349.76 |
| 2002-03-22 | 350.69 |
| 2002-03-25 | 349.81 |
| 2002-03-26 | 346.74 |
| 2002-03-27 | 346.69 |
| 2002-03-28 | 352.53 |
| 2002-03-29 | . |
| 2002-04-01 | 356.10 |
| 2002-04-02 | 357.16 |
| 2002-04-03 | 357.17 |
| 2002-04-04 | 356.13 |
| 2002-04-05 | 360.26 |
| 2002-04-08 | 354.77 |
| 2002-04-09 | 359.61 |
| 2002-04-10 | 365.37 |
| 2002-04-11 | 362.18 |
| 2002-04-12 | 360.12 |
| 2002-04-15 | 361.48 |
| 2002-04-16 | 362.72 |
| 2002-04-17 | 363.91 |
| 2002-04-18 | 363.63 |
| 2002-04-19 | 365.99 |
| 2002-04-22 | 367.40 |
| 2002-04-23 | 367.40 |
| 2002-04-24 | 363.27 |
| 2002-04-25 | 356.98 |
| 2002-04-26 | 355.17 |
| 2002-04-29 | 355.97 |
| 2002-04-30 | 356.86 |
| 2002-05-01 | 357.56 |
| 2002-05-02 | 357.05 |
| 2002-05-03 | 359.75 |
| 2002-05-06 | 359.55 |
| 2002-05-07 | 355.15 |
| 2002-05-08 | 357.70 |
| 2002-05-09 | 355.70 |
| 2002-05-10 | 356.02 |
| 2002-05-13 | 358.07 |
| 2002-05-14 | 357.40 |
| 2002-05-15 | 359.03 |
| 2002-05-16 | 359.04 |
| 2002-05-17 | 360.93 |
| 2002-05-20 | 359.60 |
| 2002-05-21 | 361.27 |
| 2002-05-22 | 359.53 |
| 2002-05-23 | 358.89 |
| 2002-05-24 | 360.51 |
| 2002-05-27 | . |
| 2002-05-28 | 360.93 |
| 2002-05-29 | 359.30 |
| 2002-05-30 | 360.39 |
| 2002-05-31 | 366.25 |
| 2002-06-03 | 365.85 |
| 2002-06-04 | 366.28 |
| 2002-06-05 | 359.38 |
| 2002-06-06 | 361.35 |
| 2002-06-07 | 359.37 |
| 2002-06-10 | 355.53 |
| 2002-06-11 | 355.97 |
| 2002-06-12 | 352.37 |
| 2002-06-13 | 348.51 |
| 2002-06-14 | 334.70 |
| 2002-06-17 | 338.72 |
| 2002-06-18 | 342.89 |
| 2002-06-19 | 339.47 |
| 2002-06-20 | 338.43 |
| 2002-06-21 | 338.86 |
| 2002-06-24 | 337.77 |
| 2002-06-25 | 341.66 |
| 2002-06-26 | 339.50 |
| 2002-06-27 | 338.50 |
| 2002-06-28 | 343.93 |
| 2002-07-01 | 348.50 |
| 2002-07-02 | 343.22 |
| 2002-07-03 | 331.01 |
| 2002-07-04 | . |
| 2002-07-05 | 335.77 |
| 2002-07-08 | 336.62 |
| 2002-07-09 | 332.73 |
| 2002-07-10 | 324.78 |
| 2002-07-11 | 315.14 |
| 2002-07-12 | 315.64 |
| 2002-07-15 | 307.45 |
| 2002-07-16 | 306.28 |
| 2002-07-17 | 318.61 |
| 2002-07-18 | 325.72 |
| 2002-07-19 | 316.81 |
| 2002-07-22 | 305.90 |
| 2002-07-23 | 300.51 |
| 2002-07-24 | 294.50 |
| 2002-07-25 | 299.16 |
| 2002-07-26 | 294.05 |
| 2002-07-29 | 302.94 |
| 2002-07-30 | 305.44 |
| 2002-07-31 | 307.26 |
| 2002-08-01 | 299.71 |
| 2002-08-02 | 300.99 |
| 2002-08-05 | 289.45 |
| 2002-08-06 | 288.62 |
| 2002-08-07 | 290.22 |
| 2002-08-08 | 297.21 |
| 2002-08-09 | 297.27 |
| 2002-08-12 | 293.44 |
| 2002-08-13 | 296.46 |
| 2002-08-14 | 296.93 |
| 2002-08-15 | 296.42 |
| 2002-08-16 | 297.44 |
| 2002-08-19 | 300.67 |
| 2002-08-20 | 300.94 |
| 2002-08-21 | 307.07 |
| 2002-08-22 | 314.83 |
| 2002-08-23 | 315.30 |
| 2002-08-26 | 315.88 |
| 2002-08-27 | 320.12 |
| 2002-08-28 | 311.07 |
| 2002-08-29 | 308.35 |
| 2002-08-30 | 309.45 |
| 2002-09-02 | . |
| 2002-09-03 | 301.56 |
| 2002-09-04 | 297.79 |
| 2002-09-05 | 290.79 |
| 2002-09-06 | 294.49 |
| 2002-09-09 | 290.03 |
| 2002-09-10 | 296.90 |
| 2002-09-11 | 294.53 |
| 2002-09-12 | 280.03 |
| 2002-09-13 | 279.30 |
| 2002-09-16 | 276.47 |
| 2002-09-17 | 268.69 |
| 2002-09-18 | 261.01 |
| 2002-09-19 | 249.17 |
| 2002-09-20 | 251.11 |
| 2002-09-23 | 244.98 |
| 2002-09-24 | 233.58 |
| 2002-09-25 | 242.17 |
| 2002-09-26 | 247.53 |
| 2002-09-27 | 250.81 |
| 2002-09-30 | 246.68 |
| 2002-10-01 | 247.62 |
| 2002-10-02 | 250.11 |
| 2002-10-03 | 249.95 |
| 2002-10-04 | 245.74 |
| 2002-10-07 | 245.52 |
| 2002-10-08 | 244.76 |
| 2002-10-09 | 241.26 |
| 2002-10-10 | 236.76 |
| 2002-10-11 | 247.43 |
| 2002-10-14 | 244.86 |
| 2002-10-15 | 257.05 |
| 2002-10-16 | 256.25 |
| 2002-10-17 | 260.85 |
| 2002-10-18 | 259.53 |
| 2002-10-21 | 259.80 |
| 2002-10-22 | 256.43 |
| 2002-10-23 | 250.25 |
| 2002-10-24 | 257.25 |
| 2002-10-25 | 254.90 |
| 2002-10-28 | 258.20 |
| 2002-10-29 | 251.95 |
| 2002-10-30 | 254.28 |
| 2002-10-31 | 255.40 |
| 2002-11-01 | 249.44 |
| 2002-11-04 | 257.29 |
| 2002-11-05 | 257.16 |
| 2002-11-06 | 257.79 |
| 2002-11-07 | 262.48 |
| 2002-11-08 | 257.66 |
| 2002-11-11 | 252.51 |
| 2002-11-12 | 254.03 |
| 2002-11-13 | 249.62 |
| 2002-11-14 | 244.75 |
| 2002-11-15 | 248.05 |
| 2002-11-18 | 250.88 |
| 2002-11-19 | 250.85 |
| 2002-11-20 | 249.78 |
| 2002-11-21 | 253.11 |
| 2002-11-22 | 257.27 |
| 2002-11-25 | 252.58 |
| 2002-11-26 | 249.74 |
| 2002-11-27 | 250.50 |
| 2002-11-28 | . |
| 2002-11-29 | 259.79 |
| 2002-12-02 | 260.29 |
| 2002-12-03 | 259.98 |
| 2002-12-04 | 260.00 |
| 2002-12-05 | 257.84 |
| 2002-12-06 | 257.45 |
| 2002-12-09 | 254.60 |
| 2002-12-10 | 249.08 |
| 2002-12-11 | 243.03 |
| 2002-12-12 | 231.90 |
| 2002-12-13 | 234.33 |
| 2002-12-16 | 238.89 |
| 2002-12-17 | 237.60 |
| 2002-12-18 | 237.52 |
| 2002-12-19 | 236.74 |
| 2002-12-20 | 239.57 |
| 2002-12-23 | 238.89 |
| 2002-12-24 | 240.24 |
| 2002-12-25 | . |
| 2002-12-26 | 240.19 |
| 2002-12-27 | 236.28 |
| 2002-12-30 | 238.85 |
| 2002-12-31 | 242.90 |
| 2003-01-01 | . |
| 2003-01-02 | 244.06 |
| 2003-01-03 | 244.54 |
| 2003-01-06 | 247.80 |
| 2003-01-07 | 245.05 |
| 2003-01-08 | 238.99 |
| 2003-01-09 | 241.45 |
| 2003-01-10 | 243.97 |
| 2003-01-13 | 245.18 |
| 2003-01-14 | 244.40 |
| 2003-01-15 | 239.97 |
| 2003-01-16 | 239.63 |
| 2003-01-17 | 238.59 |
| 2003-01-20 | . |
| 2003-01-21 | 231.36 |
| 2003-01-22 | 229.58 |
| 2003-01-23 | 226.86 |
| 2003-01-24 | 223.76 |
| 2003-01-27 | 218.24 |
| 2003-01-28 | 221.86 |
| 2003-01-29 | 220.41 |
| 2003-01-30 | 225.34 |
| 2003-01-31 | 223.91 |
| 2003-02-03 | 228.87 |
| 2003-02-04 | 222.66 |
| 2003-02-05 | 224.89 |
| 2003-02-06 | 220.08 |
| 2003-02-07 | 219.05 |
| 2003-02-10 | 216.09 |
| 2003-02-11 | 216.12 |
| 2003-02-12 | 210.29 |
| 2003-02-13 | 209.18 |
| 2003-02-14 | 202.90 |
| 2003-02-17 | . |
| 2003-02-18 | 207.13 |
| 2003-02-19 | 208.22 |
| 2003-02-20 | 209.18 |
| 2003-02-21 | 209.54 |
| 2003-02-24 | 204.64 |
| 2003-02-25 | 196.66 |
| 2003-02-26 | 193.79 |
| 2003-02-27 | 193.12 |
| 2003-02-28 | 199.79 |
| 2003-03-03 | 201.69 |
| 2003-03-04 | 201.17 |
| 2003-03-05 | 203.24 |
| 2003-03-06 | 200.84 |
| 2003-03-07 | 199.15 |
| 2003-03-10 | 197.21 |
| 2003-03-11 | 199.35 |
| 2003-03-12 | 189.96 |
| 2003-03-13 | 197.41 |
| 2003-03-14 | 200.35 |
| 2003-03-17 | 207.60 |
| 2003-03-18 | 210.04 |
| 2003-03-19 | 210.90 |
| 2003-03-20 | 211.26 |
| 2003-03-21 | 214.83 |
| 2003-03-24 | 212.84 |
| 2003-03-25 | 212.52 |
| 2003-03-26 | 211.57 |
| 2003-03-27 | 208.26 |
| 2003-03-28 | 207.50 |
| 2003-03-31 | 204.76 |
| 2003-04-01 | 207.11 |
| 2003-04-02 | 209.09 |
| 2003-04-03 | 212.44 |
| 2003-04-04 | 214.18 |
| 2003-04-07 | 220.70 |
| 2003-04-08 | 215.72 |
| 2003-04-09 | 215.55 |
| 2003-04-10 | 215.86 |
| 2003-04-11 | 217.16 |
| 2003-04-14 | 219.39 |
| 2003-04-15 | 222.15 |
| 2003-04-16 | 221.43 |
| 2003-04-17 | 222.58 |
| 2003-04-18 | . |
| 2003-04-21 | 220.47 |
| 2003-04-22 | 222.58 |
| 2003-04-23 | 228.70 |
| 2003-04-24 | 229.51 |
| 2003-04-25 | 227.15 |
| 2003-04-28 | 230.02 |
| 2003-04-29 | 234.37 |
| 2003-04-30 | 234.33 |
| 2003-05-01 | 233.51 |
| 2003-05-02 | 234.16 |
| 2003-05-05 | 234.59 |
| 2003-05-06 | 240.86 |
| 2003-05-07 | 239.29 |
| 2003-05-08 | 235.33 |
| 2003-05-09 | 238.51 |
| 2003-05-12 | 238.50 |
| 2003-05-13 | 238.41 |
| 2003-05-14 | 238.32 |
| 2003-05-15 | 241.67 |
| 2003-05-16 | 244.56 |
| 2003-05-19 | 241.83 |
| 2003-05-20 | 240.91 |
| 2003-05-21 | 239.86 |
| 2003-05-22 | 240.78 |
| 2003-05-23 | 239.82 |
| 2003-05-26 | . |
| 2003-05-27 | 241.72 |
| 2003-05-28 | 244.41 |
| 2003-05-29 | 247.59 |
| 2003-05-30 | 248.93 |
| 2003-06-02 | 252.20 |
| 2003-06-03 | 247.90 |
| 2003-06-04 | 250.44 |
| 2003-06-05 | 260.78 |
| 2003-06-06 | 269.22 |
| 2003-06-09 | 266.33 |
| 2003-06-10 | 260.89 |
| 2003-06-11 | 264.39 |
| 2003-06-12 | 266.15 |
| 2003-06-13 | 264.51 |
| 2003-06-16 | 265.28 |
| 2003-06-17 | 271.14 |
| 2003-06-18 | 268.92 |
| 2003-06-19 | 264.86 |
| 2003-06-20 | 264.53 |
| 2003-06-23 | 260.66 |
| 2003-06-24 | 258.12 |
| 2003-06-25 | 261.15 |
| 2003-06-26 | 258.64 |
| 2003-06-27 | 260.68 |
| 2003-06-30 | 259.48 |
| 2003-07-01 | 256.81 |
| 2003-07-02 | 262.08 |
| 2003-07-03 | 268.70 |
| 2003-07-04 | . |
| 2003-07-07 | 267.63 |
| 2003-07-08 | 269.22 |
| 2003-07-09 | 267.92 |
| 2003-07-10 | 265.22 |
| 2003-07-11 | 265.33 |
| 2003-07-14 | 267.36 |
| 2003-07-15 | 262.53 |
| 2003-07-16 | 259.19 |
| 2003-07-17 | 254.46 |
| 2003-07-18 | 252.43 |
| 2003-07-21 | 255.14 |
| 2003-07-22 | 256.72 |
| 2003-07-23 | 256.23 |
| 2003-07-24 | 261.30 |
| 2003-07-25 | 264.04 |
| 2003-07-28 | 264.56 |
| 2003-07-29 | 264.80 |
| 2003-07-30 | 266.29 |
| 2003-07-31 | 267.36 |
| 2003-08-01 | 265.56 |
| 2003-08-04 | 265.41 |
| 2003-08-05 | 265.09 |
| 2003-08-06 | 263.09 |
| 2003-08-07 | 262.68 |
| 2003-08-08 | 263.55 |
| 2003-08-11 | 263.83 |
| 2003-08-12 | 264.28 |
| 2003-08-13 | 266.98 |
| 2003-08-14 | 269.26 |
| 2003-08-15 | 273.92 |
| 2003-08-18 | 273.74 |
| 2003-08-19 | 274.64 |
| 2003-08-20 | 275.29 |
| 2003-08-21 | 274.98 |
| 2003-08-22 | 275.75 |
| 2003-08-25 | 275.97 |
| 2003-08-26 | 272.45 |
| 2003-08-27 | 272.91 |
| 2003-08-28 | 274.40 |
| 2003-08-29 | 277.62 |
| 2003-09-01 | . |
| 2003-09-02 | 282.33 |
| 2003-09-03 | 286.95 |
| 2003-09-04 | 286.12 |
| 2003-09-05 | 286.09 |
| 2003-09-08 | 288.57 |
| 2003-09-09 | 284.44 |
| 2003-09-10 | 280.99 |
| 2003-09-11 | 278.96 |
| 2003-09-12 | 281.84 |
| 2003-09-15 | 285.27 |
| 2003-09-16 | 284.64 |
| 2003-09-17 | 288.37 |
| 2003-09-18 | 293.13 |
| 2003-09-19 | 295.33 |
| 2003-09-22 | 296.02 |
| 2003-09-23 | 292.67 |
| 2003-09-24 | 292.44 |
| 2003-09-25 | 289.57 |
| 2003-09-26 | 286.75 |
| 2003-09-29 | 287.29 |
| 2003-09-30 | 284.21 |
| 2003-10-01 | 286.51 |
| 2003-10-02 | 290.28 |
| 2003-10-03 | 296.13 |
| 2003-10-06 | 297.83 |
| 2003-10-07 | 298.29 |
| 2003-10-08 | 298.77 |
| 2003-10-09 | 302.22 |
| 2003-10-10 | 304.50 |
| 2003-10-13 | 306.47 |
| 2003-10-14 | 304.78 |
| 2003-10-15 | 309.79 |
| 2003-10-16 | 311.47 |
| 2003-10-17 | 310.00 |
| 2003-10-20 | 311.42 |
| 2003-10-21 | 309.70 |
| 2003-10-22 | 305.33 |
| 2003-10-23 | 302.20 |
| 2003-10-24 | 303.28 |
| 2003-10-27 | 303.93 |
| 2003-10-28 | 304.92 |
| 2003-10-29 | 308.00 |
| 2003-10-30 | 311.55 |
| 2003-10-31 | 311.63 |
| 2003-11-03 | 311.21 |
| 2003-11-04 | 309.68 |
| 2003-11-05 | 309.07 |
| 2003-11-06 | 306.79 |
| 2003-11-07 | 309.02 |
| 2003-11-10 | 309.11 |
| 2003-11-11 | 307.06 |
| 2003-11-12 | 309.75 |
| 2003-11-13 | 309.18 |
| 2003-11-14 | 307.49 |
| 2003-11-17 | 302.67 |
| 2003-11-18 | 304.63 |
| 2003-11-19 | 305.65 |
| 2003-11-20 | 303.49 |
| 2003-11-21 | 303.54 |
| 2003-11-24 | 304.40 |
| 2003-11-25 | 305.93 |
| 2003-11-26 | 308.53 |
| 2003-11-27 | . |
| 2003-11-28 | 307.88 |
| 2003-12-01 | 311.35 |
| 2003-12-02 | 308.30 |
| 2003-12-03 | 308.76 |
| 2003-12-04 | 306.38 |
| 2003-12-05 | 304.90 |
| 2003-12-08 | 306.10 |
| 2003-12-09 | 307.02 |
| 2003-12-10 | 303.65 |
| 2003-12-11 | 303.35 |
| 2003-12-12 | 302.87 |
| 2003-12-15 | 303.86 |
| 2003-12-16 | 301.67 |
| 2003-12-17 | 302.15 |
| 2003-12-18 | 301.64 |
| 2003-12-19 | 302.62 |
| 2003-12-22 | 304.62 |
| 2003-12-23 | 305.62 |
| 2003-12-24 | 307.30 |
| 2003-12-25 | . |
| 2003-12-26 | 307.64 |
| 2003-12-29 | 309.01 |
| 2003-12-30 | 311.89 |
| 2003-12-31 | 313.86 |
| 2004-01-01 | . |
| 2004-01-02 | 314.59 |
| 2004-01-05 | 319.08 |
| 2004-01-06 | 319.19 |
| 2004-01-07 | 314.57 |
| 2004-01-08 | 317.38 |
| 2004-01-09 | 320.84 |
| 2004-01-12 | 317.13 |
| 2004-01-13 | 317.88 |
| 2004-01-14 | 319.69 |
| 2004-01-15 | 317.96 |
| 2004-01-16 | 319.77 |
| 2004-01-19 | . |
| 2004-01-20 | 322.01 |
| 2004-01-21 | 324.54 |
| 2004-01-22 | 324.45 |
| 2004-01-23 | 322.71 |
| 2004-01-26 | 319.25 |
| 2004-01-27 | 323.00 |
| 2004-01-28 | 326.04 |
| 2004-01-29 | 320.76 |
| 2004-01-30 | 324.91 |
| 2004-02-02 | 327.49 |
| 2004-02-03 | 327.90 |
| 2004-02-04 | 323.86 |
| 2004-02-05 | 326.73 |
| 2004-02-06 | 329.06 |
| 2004-02-09 | 333.38 |
| 2004-02-10 | 337.28 |
| 2004-02-11 | 339.62 |
| 2004-02-12 | 353.00 |
| 2004-02-13 | 353.92 |
| 2004-02-16 | . |
| 2004-02-17 | 362.05 |
| 2004-02-18 | 362.70 |
| 2004-02-19 | 363.89 |
| 2004-02-20 | 356.18 |
| 2004-02-23 | 356.17 |
| 2004-02-24 | 357.63 |
| 2004-02-25 | 357.00 |
| 2004-02-26 | 353.55 |
| 2004-02-27 | 354.02 |
| 2004-03-01 | 359.63 |
| 2004-03-02 | 359.47 |
| 2004-03-03 | 356.00 |
| 2004-03-04 | 354.90 |
| 2004-03-05 | 358.78 |
| 2004-03-08 | 358.64 |
| 2004-03-09 | 355.51 |
| 2004-03-10 | 343.52 |
| 2004-03-11 | 335.42 |
| 2004-03-12 | 339.50 |
| 2004-03-15 | 332.36 |
| 2004-03-16 | 339.99 |
| 2004-03-17 | 343.37 |
| 2004-03-18 | 344.90 |
| 2004-03-19 | 348.78 |
| 2004-03-22 | 343.81 |
| 2004-03-23 | 345.81 |
| 2004-03-24 | 343.35 |
| 2004-03-25 | 345.39 |
| 2004-03-26 | 343.22 |
| 2004-03-29 | 348.57 |
| 2004-03-30 | 350.63 |
| 2004-03-31 | 353.80 |
| 2004-04-01 | 359.51 |
| 2004-04-02 | 358.21 |
| 2004-04-05 | 356.34 |
| 2004-04-06 | 357.59 |
| 2004-04-07 | 359.83 |
| 2004-04-08 | 361.07 |
| 2004-04-09 | . |
| 2004-04-12 | 361.07 |
| 2004-04-13 | 357.36 |
| 2004-04-14 | 347.26 |
| 2004-04-15 | 345.87 |
| 2004-04-16 | 352.52 |
| 2004-04-19 | 356.29 |
| 2004-04-20 | 358.78 |
| 2004-04-21 | 351.39 |
| 2004-04-22 | 353.27 |
| 2004-04-23 | 357.46 |
| 2004-04-26 | 364.38 |
| 2004-04-27 | 364.61 |
| 2004-04-28 | 356.98 |
| 2004-04-29 | 354.15 |
| 2004-04-30 | 350.74 |
| 2004-05-03 | 351.00 |
| 2004-05-04 | 355.61 |
| 2004-05-05 | 357.51 |
| 2004-05-06 | 352.55 |
| 2004-05-07 | 347.87 |
| 2004-05-10 | 335.23 |
| 2004-05-11 | 336.01 |
| 2004-05-12 | 335.89 |
| 2004-05-13 | 337.18 |
| 2004-05-14 | 333.55 |
| 2004-05-17 | 330.08 |
| 2004-05-18 | 334.76 |
| 2004-05-19 | 339.39 |
| 2004-05-20 | 333.52 |
| 2004-05-21 | 337.78 |
| 2004-05-24 | 339.63 |
| 2004-05-25 | 342.15 |
| 2004-05-26 | 346.53 |
| 2004-05-27 | 349.69 |
| 2004-05-28 | 350.90 |
| 2004-05-31 | . |
| 2004-06-01 | 349.50 |
| 2004-06-02 | 352.70 |
| 2004-06-03 | 353.36 |
| 2004-06-04 | 354.46 |
| 2004-06-07 | 357.70 |
| 2004-06-08 | 358.58 |
| 2004-06-09 | 358.59 |
| 2004-06-10 | 359.75 |
| 2004-06-11 | . |
| 2004-06-14 | 350.50 |
| 2004-06-15 | 350.28 |
| 2004-06-16 | 355.07 |
| 2004-06-17 | 354.61 |
| 2004-06-18 | 357.40 |
| 2004-06-21 | 357.03 |
| 2004-06-22 | 356.41 |
| 2004-06-23 | 356.46 |
| 2004-06-24 | 358.69 |
| 2004-06-25 | 357.81 |
| 2004-06-28 | 362.20 |
| 2004-06-29 | 361.11 |
| 2004-06-30 | 362.33 |
| 2004-07-01 | 359.53 |
| 2004-07-02 | 358.53 |
| 2004-07-05 | . |
| 2004-07-06 | 355.67 |
| 2004-07-07 | 357.13 |
| 2004-07-08 | 357.85 |
| 2004-07-09 | 356.27 |
| 2004-07-12 | 358.44 |
| 2004-07-13 | 360.07 |
| 2004-07-14 | 359.68 |
| 2004-07-15 | 357.36 |
| 2004-07-16 | 364.03 |
| 2004-07-19 | 364.97 |
| 2004-07-20 | 361.76 |
| 2004-07-21 | 359.67 |
| 2004-07-22 | 356.76 |
| 2004-07-23 | 354.99 |
| 2004-07-26 | 353.74 |
| 2004-07-27 | 351.05 |
| 2004-07-28 | 352.12 |
| 2004-07-29 | 352.33 |
| 2004-07-30 | 350.82 |
| 2004-08-02 | 352.10 |
| 2004-08-03 | 351.61 |
| 2004-08-04 | 349.37 |
| 2004-08-05 | 352.68 |
| 2004-08-06 | 348.00 |
| 2004-08-09 | 341.56 |
| 2004-08-10 | 341.49 |
| 2004-08-11 | 339.93 |
| 2004-08-12 | 338.40 |
| 2004-08-13 | 341.65 |
| 2004-08-16 | 345.75 |
| 2004-08-17 | 345.90 |
| 2004-08-18 | 343.44 |
| 2004-08-19 | 344.09 |
| 2004-08-20 | 341.21 |
| 2004-08-23 | 343.77 |
| 2004-08-24 | 340.67 |
| 2004-08-25 | 341.64 |
| 2004-08-26 | 340.38 |
| 2004-08-27 | 342.20 |
| 2004-08-30 | 342.10 |
| 2004-08-31 | 341.45 |
| 2004-09-01 | 343.39 |
| 2004-09-02 | 345.07 |
| 2004-09-03 | 344.41 |
| 2004-09-06 | . |
| 2004-09-07 | 348.88 |
| 2004-09-08 | 350.57 |
| 2004-09-09 | 348.54 |
| 2004-09-10 | 353.49 |
| 2004-09-13 | 354.80 |
| 2004-09-14 | 354.84 |
| 2004-09-15 | 348.41 |
| 2004-09-16 | 351.96 |
| 2004-09-17 | 355.76 |
| 2004-09-20 | 351.29 |
| 2004-09-21 | 353.25 |
| 2004-09-22 | 354.76 |
| 2004-09-23 | 354.11 |
| 2004-09-24 | 355.37 |
| 2004-09-27 | 355.28 |
| 2004-09-28 | 356.87 |
| 2004-09-29 | 358.00 |
| 2004-09-30 | 360.95 |
| 2004-10-01 | 364.11 |
| 2004-10-04 | 367.12 |
| 2004-10-05 | 364.34 |
| 2004-10-06 | 362.33 |
| 2004-10-07 | 363.71 |
| 2004-10-08 | 366.01 |
| 2004-10-11 | 366.55 |
| 2004-10-12 | 361.02 |
| 2004-10-13 | 363.42 |
| 2004-10-14 | 361.64 |
| 2004-10-15 | 365.00 |
| 2004-10-18 | 364.17 |
| 2004-10-19 | 369.52 |
| 2004-10-20 | 369.22 |
| 2004-10-21 | 372.06 |
| 2004-10-22 | 373.53 |
| 2004-10-25 | 371.45 |
| 2004-10-26 | 374.31 |
| 2004-10-27 | 376.55 |
| 2004-10-28 | 377.26 |
| 2004-10-29 | 374.98 |
| 2004-11-01 | 380.16 |
| 2004-11-02 | 383.51 |
| 2004-11-03 | 384.94 |
| 2004-11-04 | 385.83 |
| 2004-11-05 | 388.05 |
| 2004-11-08 | 387.85 |
| 2004-11-09 | 386.10 |
| 2004-11-10 | 386.96 |
| 2004-11-11 | 391.53 |
| 2004-11-12 | 396.36 |
| 2004-11-15 | 395.71 |
| 2004-11-16 | 393.38 |
| 2004-11-17 | 395.24 |
| 2004-11-18 | 391.41 |
| 2004-11-19 | 390.58 |
| 2004-11-22 | 388.70 |
| 2004-11-23 | 392.93 |
| 2004-11-24 | 395.98 |
| 2004-11-25 | . |
| 2004-11-26 | 398.38 |
| 2004-11-29 | 398.58 |
| 2004-11-30 | 399.33 |
| 2004-12-01 | 403.10 |
| 2004-12-02 | 404.43 |
| 2004-12-03 | 409.18 |
| 2004-12-06 | 405.91 |
| 2004-12-07 | 406.60 |
| 2004-12-08 | 398.74 |
| 2004-12-09 | 395.00 |
| 2004-12-10 | 397.92 |
| 2004-12-13 | 399.82 |
| 2004-12-14 | 400.14 |
| 2004-12-15 | 404.46 |
| 2004-12-16 | 403.19 |
| 2004-12-17 | 402.77 |
| 2004-12-20 | 406.58 |
| 2004-12-21 | 403.49 |
| 2004-12-22 | 401.43 |
| 2004-12-23 | 403.69 |
| 2004-12-24 | . |
| 2004-12-27 | 406.33 |
| 2004-12-28 | 405.33 |
| 2004-12-29 | 404.67 |
| 2004-12-30 | 406.01 |
| 2004-12-31 | 406.97 |
| 2005-01-03 | 403.41 |
| 2005-01-04 | 401.02 |
| 2005-01-05 | 397.55 |
| 2005-01-06 | 398.35 |
| 2005-01-07 | 399.06 |
| 2005-01-10 | 401.01 |
| 2005-01-11 | 399.65 |
| 2005-01-12 | 404.06 |
| 2005-01-13 | 404.65 |
| 2005-01-14 | 404.30 |
| 2005-01-17 | . |
| 2005-01-18 | 408.54 |
| 2005-01-19 | 411.91 |
| 2005-01-20 | 410.17 |
| 2005-01-21 | 410.54 |
| 2005-01-24 | 409.19 |
| 2005-01-25 | 407.76 |
| 2005-01-26 | 415.49 |
| 2005-01-27 | 416.79 |
#2005-01-28| 417.34
#2005-01-31| 419.79
#2005-02-01| 424.44
#2005-02-02| 427.85
#2005-02-03| 425.51
#2005-02-04| 427.49
#2005-02-07| 424.16
#2005-02-08| 424.29
#2005-02-09| 423.25
#2005-02-10| 425.30
#2005-02-11| 425.35
#2005-02-14| 430.26
#2005-02-15| 429.97
#2005-02-16| 424.58
#2005-02-17| 427.40
#2005-02-18| 427.43
#2005-02-21| .
#2005-02-22| 425.58
#2005-02-23| 423.91
#2005-02-24| 427.16
#2005-02-25| 431.96
#2005-02-28| 436.29
#2005-03-01| 437.60
#2005-03-02| 432.84
#2005-03-03| 433.92
#2005-03-04| 439.12
#2005-03-07| 435.30
#2005-03-08| 438.51
#2005-03-09| 437.65
#2005-03-10| 435.35
#2005-03-11| 436.27
#2005-03-14| 431.08
#2005-03-15| 433.45
#2005-03-16| 433.50
#2005-03-17| 434.35
#2005-03-18| 435.65
#2005-03-21| 431.83
#2005-03-22| 431.41
#2005-03-23| 423.32
#2005-03-24| 422.76
#2005-03-25| .
#2005-03-28| 421.80
#2005-03-29| 424.27
#2005-03-30| 424.37
#2005-03-31| 427.23
#2005-04-01| 432.69
#2005-04-04| 426.61
#2005-04-05| 431.74
#2005-04-06| 433.11
#2005-04-07| 436.82
#2005-04-08| 439.42
#2005-04-11| 440.87
#2005-04-12| 437.72
#2005-04-13| 441.14
#2005-04-14| 436.10
#2005-04-15| 432.18
#2005-04-18| 428.17
#2005-04-19| 432.63
#2005-04-20| 431.70
#2005-04-21| 430.40
#2005-04-22| 436.49
#2005-04-25| 435.41
#2005-04-26| 431.01
#2005-04-27| 425.40
#2005-04-28| 421.29
#2005-04-29| 421.64
#2005-05-02| 417.92
#2005-05-03| 422.27
#2005-05-04| 425.14
#2005-05-05| 427.26
#2005-05-06| 422.38
#2005-05-09| 420.07
#2005-05-10| 420.35
#2005-05-11| 419.02
#2005-05-12| 418.93
#2005-05-13| 419.83
#2005-05-16| 415.82
#2005-05-17| 418.77
#2005-05-18| 423.57
#2005-05-19| 425.72
#2005-05-20| 421.79
#2005-05-23| 424.52
#2005-05-24| 423.98
#2005-05-25| 425.05
#2005-05-26| 426.69
#2005-05-27| 426.76
#2005-05-30| .
#2005-05-31| 424.37
#2005-06-01| 427.15
#2005-06-02| 428.05
#2005-06-03| 430.72
#2005-06-06| 430.25
#2005-06-07| 437.04
#2005-06-08| 436.58
#2005-06-09| 431.72
#2005-06-10| 432.27
#2005-06-13| 431.53
#2005-06-14| 431.08
#2005-06-15| 432.09
#2005-06-16| 435.88
#2005-06-17| 437.66
#2005-06-20| 437.07
#2005-06-21| 437.77
#2005-06-22| 436.92
#2005-06-23| 436.46
#2005-06-24| 432.84
#2005-06-27| 430.75
#2005-06-28| 430.50
#2005-06-29| 431.66
#2005-06-30| 429.29
#2005-07-01| 429.18
#2005-07-04| .
#2005-07-05| 419.91
#2005-07-06| 426.41
#2005-07-07| 416.19
#2005-07-08| 423.18
#2005-07-11| 429.99
#2005-07-12| 432.45
#2005-07-13| 429.45
#2005-07-14| 427.31
#2005-07-15| 425.56
#2005-07-18| 422.38
#2005-07-19| 414.84
#2005-07-20| 413.30
#2005-07-21| 422.99
#2005-07-22| 422.15
#2005-07-25| 422.15
#2005-07-26| 422.92
#2005-07-27| 427.10
#2005-07-28| 437.24
#2005-07-29| 438.51
#2005-08-01| 441.71
#2005-08-02| 442.07
#2005-08-03| 445.39
#2005-08-04| 445.03
#2005-08-05| 443.48
#2005-08-08| 448.47
#2005-08-09| 446.49
#2005-08-10| 451.17
#2005-08-11| 452.07
#2005-08-12| 452.38
#2005-08-15| 451.00
#2005-08-16| 450.81
#2005-08-17| 448.25
#2005-08-18| 441.74
#2005-08-19| 443.71
#2005-08-22| 451.42
#2005-08-23| 450.39
#2005-08-24| 451.24
#2005-08-25| 450.95
#2005-08-26| 451.29
#2005-08-29| 449.83
#2005-08-30| 445.33
#2005-08-31| 451.71
#2005-09-01| 463.23
#2005-09-02| 466.21
#2005-09-05| .
#2005-09-06| 466.62
#2005-09-07| 469.57
#2005-09-08| 468.88
#2005-09-09| 468.55
#2005-09-12| 467.21
#2005-09-13| 464.71
#2005-09-14| 467.54
#2005-09-15| 463.20
#2005-09-16| 466.95
#2005-09-19| 466.54
#2005-09-20| 464.38
#2005-09-21| 460.30
#2005-09-22| 452.03
#2005-09-23| 451.34
#2005-09-26| 453.05
#2005-09-27| 450.92
#2005-09-28| 455.51
#2005-09-29| 454.12
#2005-09-30| 459.14
#2005-10-03| 459.27
#2005-10-04| 460.32
#2005-10-05| 455.82
#2005-10-06| 453.52
#2005-10-07| 447.33
#2005-10-10| 450.02
#2005-10-11| 451.15
#2005-10-12| 448.10
#2005-10-13| 440.81
#2005-10-14| 444.29
#2005-10-17| 441.40
#2005-10-18| 438.74
#2005-10-19| 431.86
#2005-10-20| 435.86
#2005-10-21| 433.42
#2005-10-24| 436.70
#2005-10-25| 441.28
#2005-10-26| 444.35
#2005-10-27| 442.69
#2005-10-28| 439.26
#2005-10-31| 447.92
#2005-11-01| 448.98
#2005-11-02| 456.35
#2005-11-03| 463.09
#2005-11-04| 454.55
#2005-11-07| 455.25
#2005-11-08| 453.00
#2005-11-09| 451.76
#2005-11-10| 455.49
#2005-11-11| 453.41
#2005-11-14| 452.04
#2005-11-15| 451.91
#2005-11-16| 448.01
#2005-11-17| 449.97
#2005-11-18| 452.59
#2005-11-21| 456.91
#2005-11-22| 453.89
#2005-11-23| 461.78
#2005-11-24| .
#2005-11-25| 460.13
#2005-11-28| 459.72
#2005-11-29| 460.67
#2005-11-30| 461.12
#2005-12-01| 464.07
#2005-12-02| 470.69
#2005-12-05| 468.62
#2005-12-06| 470.98
#2005-12-07| 469.67
#2005-12-08| 469.33
#2005-12-09| 471.84
#2005-12-12| 473.95
#2005-12-13| 473.80
#2005-12-14| 479.30
#2005-12-15| 477.10
#2005-12-16| 482.65
#2005-12-19| 481.30
#2005-12-20| 480.97
#2005-12-21| 484.72
#2005-12-22| 490.27
#2005-12-23| 489.15
#2005-12-26| .
#2005-12-27| 489.01
#2005-12-28| 488.86
#2005-12-29| 492.22
#2005-12-30| 486.16
#2006-01-02| .
#2006-01-03| 495.32
#2006-01-04| 507.39
#2006-01-05| 502.30
#2006-01-06| 512.35
#2006-01-09| 506.38
#2006-01-10| 504.03
#2006-01-11| 508.74
#2006-01-12| 509.90
#2006-01-13| 511.42
#2006-01-16| .
#2006-01-17| 508.57
#2006-01-18| 504.76
#2006-01-19| 507.85
#2006-01-20| 508.89
#2006-01-23| 513.79
#2006-01-24| 512.72
#2006-01-25| 521.28
#2006-01-26| 523.18
#2006-01-27| 526.07
#2006-01-30| 521.48
#2006-01-31| 523.39
#2006-02-01| 530.14
#2006-02-02| 530.06
#2006-02-03| 524.16
#2006-02-06| 519.64
#2006-02-07| 516.82
#2006-02-08| 516.62
#2006-02-09| 517.75
#2006-02-10| 517.07
#2006-02-13| 516.08
#2006-02-14| 512.95
#2006-02-15| 518.85
#2006-02-16| 522.51
#2006-02-17| 526.17
#2006-02-20| .
#2006-02-21| 524.58
#2006-02-22| 530.61
#2006-02-23| 524.47
#2006-02-24| 524.93
#2006-02-27| 527.25
#2006-02-28| 521.47
#2006-03-01| 526.76
#2006-03-02| 522.72
#2006-03-03| 524.80
#2006-03-06| 528.86
#2006-03-07| 521.76
#2006-03-08| 515.72
#2006-03-09| 524.67
#2006-03-10| 525.50
#2006-03-13| 526.90
#2006-03-14| 533.14
#2006-03-15| 531.78
#2006-03-16| 538.23
#2006-03-17| 541.59
#2006-03-20| 540.79
#2006-03-21| 540.75
#2006-03-22| 539.63
#2006-03-23| 534.34
#2006-03-24| 540.35
#2006-03-27| 536.13
#2006-03-28| 533.95
#2006-03-29| 530.34
#2006-03-30| 537.87
#2006-03-31| 531.80
#2006-04-03| 534.42
#2006-04-04| 546.69
#2006-04-05| 546.01
#2006-04-06| 548.92
#2006-04-07| 544.60
#2006-04-10| 541.73
#2006-04-11| 533.95
#2006-04-12| 532.72
#2006-04-13| 537.83
#2006-04-14| .
#2006-04-17| 544.33
#2006-04-18| 546.42
#2006-04-19| 557.51
#2006-04-20| 552.00
#2006-04-21| 558.38
#2006-04-24| 557.52
#2006-04-25| 557.96
#2006-04-26| 562.99
#2006-04-27| 561.90
#2006-04-28| 562.27
#2006-05-01| 566.66
#2006-05-02| 571.76
#2006-05-03| 565.17
#2006-05-04| 571.71
#2006-05-05| 578.85
#2006-05-08| 580.69
#2006-05-09| 584.45
#2006-05-10| 581.06
#2006-05-11| 583.35
#2006-05-12| 570.14
#2006-05-15| 554.75
#2006-05-16| 552.06
#2006-05-17| 532.22
#2006-05-18| 529.66
#2006-05-19| 526.22
#2006-05-22| 507.54
#2006-05-23| 529.09
#2006-05-24| 511.11
#2006-05-25| 524.17
#2006-05-26| 533.38
#2006-05-29| .
#2006-05-30| 527.24
#2006-05-31| 529.30
#2006-06-01| 526.10
#2006-06-02| 536.69
#2006-06-05| 528.65
#2006-06-06| 506.56
#2006-06-07| 505.93
#2006-06-08| 485.19
#2006-06-09| 495.30
#2006-06-12| 492.22
#2006-06-13| 482.66
#2006-06-14| 481.88
#2006-06-15| 498.03
#2006-06-16| 491.88
#2006-06-19| 494.93
#2006-06-20| 497.43
#2006-06-21| 495.64
#2006-06-22| 497.57
#2006-06-23| 494.51
#2006-06-26| 495.07
#2006-06-27| 497.48
#2006-06-28| 493.80
#2006-06-29| 502.65
#2006-06-30| 516.80
#2006-07-03| 514.41
#2006-07-04| .
#2006-07-05| 505.29
#2006-07-06| 504.96
#2006-07-07| 507.85
#2006-07-10| 502.60
#2006-07-11| 499.89
#2006-07-12| 499.65
#2006-07-13| 493.95
#2006-07-14| 483.85
#2006-07-17| 476.23
#2006-07-18| 475.37
#2006-07-19| 494.35
#2006-07-20| 504.59
#2006-07-21| 498.19
#2006-07-24| 505.00
#2006-07-25| 505.03
#2006-07-26| 505.55
#2006-07-27| 520.69
#2006-07-28| 521.83
#2006-07-31| 521.13
#2006-08-01| 518.89
#2006-08-02| 525.72
#2006-08-03| 518.32
#2006-08-04| 528.09
#2006-08-07| 519.74
#2006-08-08| 518.94
#2006-08-09| 519.52
#2006-08-10| 506.76
#2006-08-11| 508.43
#2006-08-14| 511.51
#2006-08-15| 516.22
#2006-08-16| 525.54
#2006-08-17| 526.46
#2006-08-18| 524.91
#2006-08-21| 527.98
#2006-08-22| 521.95
#2006-08-23| 522.18
#2006-08-24| 524.10
#2006-08-25| 524.93
#2006-08-28| 527.99
#2006-08-29| 537.39
#2006-08-30| 546.03
#2006-08-31| 543.19
#2006-09-01| 549.30
#2006-09-04| .
#2006-09-05| 548.96
#2006-09-06| 541.96
#2006-09-07| 532.66
#2006-09-08| 533.66
#2006-09-11| 528.34
#2006-09-12| 540.46
#2006-09-13| 542.18
#2006-09-14| 546.28
#2006-09-15| 549.68
#2006-09-18| 547.31
#2006-09-19| 546.43
#2006-09-20| 551.70
#2006-09-21| 559.44
#2006-09-22| 554.63
#2006-09-25| 549.32
#2006-09-26| 554.51
#2006-09-27| 556.27
#2006-09-28| 557.75
#2006-09-29| 554.38
#2006-10-02| 562.19
#2006-10-03| 563.83
#2006-10-04| 565.97
#2006-10-05| 567.04
#2006-10-06| 565.63
#2006-10-09| 566.55
#2006-10-10| 569.56
#2006-10-11| 572.29
#2006-10-12| 577.40
#2006-10-13| 580.22
#2006-10-16| 578.81
#2006-10-17| 572.10
#2006-10-18| 583.17
#2006-10-19| 585.39
#2006-10-20| 588.36
#2006-10-23| 584.45
#2006-10-24| 583.90
#2006-10-25| 587.88
#2006-10-26| 590.86
#2006-10-27| 590.81
#2006-10-30| 590.38
#2006-10-31| 595.57
#2006-11-01| 592.36
#2006-11-02| 587.38
#2006-11-03| 581.95
#2006-11-06| 587.69
#2006-11-07| 594.04
#2006-11-08| 590.69
#2006-11-09| 590.95
#2006-11-10| 598.02
#2006-11-13| 598.91
#2006-11-14| 592.87
#2006-11-15| 597.23
#2006-11-16| 599.53
#2006-11-17| 594.58
#2006-11-20| 593.37
#2006-11-21| 593.82
#2006-11-22| 594.86
#2006-11-23| .
#2006-11-24| 592.74
#2006-11-27| 581.01
#2006-11-28| 581.05
#2006-11-29| 592.55
#2006-11-30| 594.06
#2006-12-01| 599.62
#2006-12-04| 600.31
#2006-12-05| 599.52
#2006-12-06| 596.89
#2006-12-07| 601.96
#2006-12-08| 606.66
#2006-12-11| 609.96
#2006-12-12| 614.21
#2006-12-13| 614.34
#2006-12-14| 617.06
#2006-12-15| 622.67
#2006-12-18| 619.80
#2006-12-19| 620.61
#2006-12-20| 624.69
#2006-12-21| 623.87
#2006-12-22| 621.62
#2006-12-25| .
#2006-12-26| 620.60
#2006-12-27| 625.18
#2006-12-28| 629.15
#2006-12-29| 627.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 636.09
#2007-01-04| 632.44
#2007-01-05| 621.14
#2007-01-08| 623.09
#2007-01-09| 627.46
#2007-01-10| 621.90
#2007-01-11| 631.54
#2007-01-12| 637.59
#2007-01-15| .
#2007-01-16| 652.23
#2007-01-17| 651.83
#2007-01-18| 653.94
#2007-01-19| 659.25
#2007-01-22| 657.20
#2007-01-23| 658.58
#2007-01-24| 655.41
#2007-01-25| 652.71
#2007-01-26| 643.46
#2007-01-29| 646.40
#2007-01-30| 650.25
#2007-01-31| 645.50
#2007-02-01| 658.35
#2007-02-02| 661.74
#2007-02-05| 660.37
#2007-02-06| 668.93
#2007-02-07| 671.14
#2007-02-08| 660.14
#2007-02-09| 665.22
#2007-02-12| 662.99
#2007-02-13| 662.26
#2007-02-14| 678.25
#2007-02-15| 677.13
#2007-02-16| 675.64
#2007-02-19| .
#2007-02-20| 676.35
#2007-02-21| 670.61
#2007-02-22| 674.55
#2007-02-23| 672.88
#2007-02-26| 677.70
#2007-02-27| 656.58
#2007-02-28| 644.46
#2007-03-01| 639.97
#2007-03-02| 639.15
#2007-03-05| 623.33
#2007-03-06| 632.87
#2007-03-07| 640.54
#2007-03-08| 651.89
#2007-03-09| 653.42
#2007-03-12| 651.63
#2007-03-13| 643.86
#2007-03-14| 628.04
#2007-03-15| 644.36
#2007-03-16| 644.42
#2007-03-19| 655.92
#2007-03-20| 657.48
#2007-03-21| 668.30
#2007-03-22| 675.90
#2007-03-23| 673.82
#2007-03-26| 672.11
#2007-03-27| 669.09
#2007-03-28| 666.07
#2007-03-29| 673.44
#2007-03-30| 673.66
#2007-04-02| 684.70
#2007-04-03| 694.37
#2007-04-04| 692.18
#2007-04-05| 691.99
#2007-04-06| .
#2007-04-09| 688.50
#2007-04-10| 698.40
#2007-04-11| 695.31
#2007-04-12| 693.71
#2007-04-13| 693.09
#2007-04-16| 702.81
#2007-04-17| 705.52
#2007-04-18| 701.62
#2007-04-19| 697.12
#2007-04-20| 701.15
#2007-04-23| 702.94
#2007-04-24| 699.99
#2007-04-25| 707.53
#2007-04-26| 704.48
#2007-04-27| 707.86
#2007-04-30| 707.51
#2007-05-01| 705.88
#2007-05-02| 706.02
#2007-05-03| 709.72
#2007-05-04| 720.65
#2007-05-07| 722.05
#2007-05-08| 711.89
#2007-05-09| 712.32
#2007-05-10| 707.97
#2007-05-11| 708.97
#2007-05-14| 708.05
#2007-05-15| 711.79
#2007-05-16| 711.66
#2007-05-17| 711.61
#2007-05-18| 717.21
#2007-05-21| 713.02
#2007-05-22| 713.77
#2007-05-23| 721.83
#2007-05-24| 721.13
#2007-05-25| 718.67
#2007-05-28| .
#2007-05-29| 720.58
#2007-05-30| 715.37
#2007-05-31| 723.10
#2007-06-01| 728.76
#2007-06-04| 731.83
#2007-06-05| 729.45
#2007-06-06| 713.03
#2007-06-07| 700.21
#2007-06-08| 691.71
#2007-06-11| 698.33
#2007-06-12| 699.54
#2007-06-13| 704.05
#2007-06-14| 712.96
#2007-06-15| 725.00
#2007-06-18| 724.03
#2007-06-19| 718.42
#2007-06-20| 718.96
#2007-06-21| 712.69
#2007-06-22| 713.59
#2007-06-25| 713.39
#2007-06-26| 702.37
#2007-06-27| 698.18
#2007-06-28| 705.20
#2007-06-29| 708.68
#2007-07-02| 709.71
#2007-07-03| 723.38
#2007-07-04| .
#2007-07-05| 724.40
#2007-07-06| 727.35
#2007-07-09| 731.79
#2007-07-10| 724.78
#2007-07-11| 724.16
#2007-07-12| 732.04
#2007-07-13| 737.94
#2007-07-16| 739.06
#2007-07-17| 732.34
#2007-07-18| 725.98
#2007-07-19| 737.70
#2007-07-20| 739.59
#2007-07-23| 740.07
#2007-07-24| 729.05
#2007-07-25| 720.36
#2007-07-26| 692.97
#2007-07-27| 684.66
#2007-07-30| 684.76
#2007-07-31| 699.62
#2007-08-01| 691.63
#2007-08-02| 696.57
#2007-08-03| 693.35
#2007-08-06| 681.67
#2007-08-07| 693.56
#2007-08-08| 711.98
#2007-08-09| 699.18
#2007-08-10| 673.41
#2007-08-13| 688.65
#2007-08-14| 675.22
#2007-08-15| 665.46
#2007-08-16| 630.56
#2007-08-17| 646.20
#2007-08-20| 651.20
#2007-08-21| 645.53
#2007-08-22| 673.14
#2007-08-23| 679.09
#2007-08-24| 683.42
#2007-08-27| 685.05
#2007-08-28| 668.85
#2007-08-29| 676.82
#2007-08-30| 685.98
#2007-08-31| 699.85
#2007-09-03| .
#2007-09-04| 700.99
#2007-09-05| 689.80
#2007-09-06| 693.62
#2007-09-07| 683.41
#2007-09-10| 678.68
#2007-09-11| 692.54
#2007-09-12| 698.18
#2007-09-13| 700.13
#2007-09-14| 682.44
#2007-09-17| 666.82
#2007-09-18| 675.43
#2007-09-19| 691.00
#2007-09-20| 685.07
#2007-09-21| 691.87
#2007-09-24| 688.15
#2007-09-25| 679.12
#2007-09-26| 681.79
#2007-09-27| 696.23
#2007-09-28| 698.43
#2007-10-01| 703.68
#2007-10-02| 713.26
#2007-10-03| 715.59
#2007-10-04| 717.66
#2007-10-05| 720.56
#2007-10-08| 713.79
#2007-10-09| 715.22
#2007-10-10| 721.42
#2007-10-11| 728.84
#2007-10-12| 725.02
#2007-10-15| 717.89
#2007-10-16| 711.11
#2007-10-17| 727.68
#2007-10-18| 719.01
#2007-10-19| 711.39
#2007-10-22| 697.28
#2007-10-23| 716.30
#2007-10-24| 717.00
#2007-10-25| 724.74
#2007-10-26| 725.86
#2007-10-29| 730.93
#2007-10-30| 727.66
#2007-10-31| 741.74
#2007-11-01| 733.65
#2007-11-02| 730.82
#2007-11-05| 722.96
#2007-11-06| 725.83
#2007-11-07| 721.39
#2007-11-08| 720.08
#2007-11-09| 706.62
#2007-11-12| 694.75
#2007-11-13| 696.29
#2007-11-14| 700.72
#2007-11-15| 681.62
#2007-11-16| 670.27
#2007-11-19| 649.93
#2007-11-20| 664.12
#2007-11-21| 640.46
#2007-11-22| .
#2007-11-23| 662.26
#2007-11-26| 662.33
#2007-11-27| 654.04
#2007-11-28| 674.81
#2007-11-29| 675.21
#2007-11-30| 676.08
#2007-12-03| 673.48
#2007-12-04| 654.99
#2007-12-05| 657.98
#2007-12-06| 653.32
#2007-12-07| 666.11
#2007-12-10| 670.74
#2007-12-11| 666.69
#2007-12-12| 671.84
#2007-12-13| 640.60
#2007-12-14| 637.71
#2007-12-17| 626.37
#2007-12-18| 632.75
#2007-12-19| 631.41
#2007-12-20| 633.63
#2007-12-21| 643.52
#2007-12-24| 645.91
#2007-12-25| .
#2007-12-26| 648.05
#2007-12-27| 652.20
#2007-12-28| 654.82
#2007-12-31| 655.61
#2008-01-01| .
#2008-01-02| 647.39
#2008-01-03| 640.42
#2008-01-04| 623.76
#2008-01-07| 613.11
#2008-01-08| 621.07
#2008-01-09| 613.22
#2008-01-10| 605.91
#2008-01-11| 606.18
#2008-01-14| 609.51
#2008-01-15| 601.58
#2008-01-16| 593.33
#2008-01-17| 596.62
#2008-01-18| 591.12
#2008-01-21| .
#2008-01-22| 594.32
#2008-01-23| 577.51
#2008-01-24| 595.61
#2008-01-25| 598.55
#2008-01-28| 596.83
#2008-01-29| 609.50
#2008-01-30| 611.19
#2008-01-31| 606.80
#2008-02-01| 620.08
#2008-02-04| 623.05
#2008-02-05| 598.63
#2008-02-06| 598.81
#2008-02-07| 579.98
#2008-02-08| 577.92
#2008-02-11| 571.77
#2008-02-12| 595.03
#2008-02-13| 596.34
#2008-02-14| 602.61
#2008-02-15| 591.08
#2008-02-18| .
#2008-02-19| 600.84
#2008-02-20| 599.14
#2008-02-21| 608.37
#2008-02-22| 605.42
#2008-02-25| 618.63
#2008-02-26| 628.70
#2008-02-27| 633.85
#2008-02-28| 618.09
#2008-02-29| 611.81
#2008-03-03| 610.50
#2008-03-04| 610.42
#2008-03-05| 622.76
#2008-03-06| 618.24
#2008-03-07| 619.48
#2008-03-10| 611.01
#2008-03-11| 613.71
#2008-03-12| 623.74
#2008-03-13| 615.13
#2008-03-14| 611.77
#2008-03-17| 578.42
#2008-03-18| 598.30
#2008-03-19| 586.62
#2008-03-20| 580.43
#2008-03-21| .
#2008-03-24| 581.31
#2008-03-25| 607.23
#2008-03-26| 604.56
#2008-03-27| 616.20
#2008-03-28| 607.06
#2008-03-31| 608.29
#2008-04-01| 620.94
#2008-04-02| 627.43
#2008-04-03| 621.51
#2008-04-04| 625.22
#2008-04-07| 625.06
#2008-04-08| 609.77
#2008-04-09| 611.31
#2008-04-10| 612.23
#2008-04-11| 596.29
#2008-04-14| 596.35
#2008-04-15| 594.19
#2008-04-16| 609.82
#2008-04-17| 609.69
#2008-04-18| 623.24
#2008-04-21| 610.60
#2008-04-22| 614.57
#2008-04-23| 616.68
#2008-04-24| 616.12
#2008-04-25| 622.99
#2008-04-28| 623.98
#2008-04-29| 609.50
#2008-04-30| 615.55
#2008-05-01| 615.90
#2008-05-02| 627.17
#2008-05-05| 625.31
#2008-05-06| 624.95
#2008-05-07| 623.23
#2008-05-08| 629.45
#2008-05-09| 626.90
#2008-05-12| 633.55
#2008-05-13| 619.68
#2008-05-14| 612.94
#2008-05-15| 619.51
#2008-05-16| 622.66
#2008-05-19| 621.10
#2008-05-20| 610.43
#2008-05-21| 605.29
#2008-05-22| 609.73
#2008-05-23| 604.56
#2008-05-26| .
#2008-05-27| 606.31
#2008-05-28| 613.09
#2008-05-29| 612.44
#2008-05-30| 615.05
#2008-06-02| 603.11
#2008-06-03| 609.46
#2008-06-04| 608.27
#2008-06-05| 611.42
#2008-06-06| 603.56
#2008-06-09| 602.63
#2008-06-10| 589.68
#2008-06-11| 586.45
#2008-06-12| 587.37
#2008-06-13| 591.98
#2008-06-16| 595.62
#2008-06-17| 598.35
#2008-06-18| 584.61
#2008-06-19| 578.20
#2008-06-20| 570.99
#2008-06-23| 571.48
#2008-06-24| 567.32
#2008-06-25| 575.77
#2008-06-26| 562.42
#2008-06-27| 565.02
#2008-06-30| 575.21
#2008-07-01| 559.90
#2008-07-02| 546.32
#2008-07-03| 547.90
#2008-07-04| .
#2008-07-07| 547.91
#2008-07-08| 545.56
#2008-07-09| 553.57
#2008-07-10| 544.88
#2008-07-11| 527.05
#2008-07-14| 534.74
#2008-07-15| 530.51
#2008-07-16| 538.71
#2008-07-17| 558.72
#2008-07-18| 567.81
#2008-07-21| 567.13
#2008-07-22| 572.31
#2008-07-23| 579.70
#2008-07-24| 567.74
#2008-07-25| 562.35
#2008-07-28| 552.38
#2008-07-29| 552.36
#2008-07-30| 562.00
#2008-07-31| 560.66
#2008-08-01| 559.53
#2008-08-04| 557.32
#2008-08-05| 573.59
#2008-08-06| 572.03
#2008-08-07| 571.57
#2008-08-08| 576.02
#2008-08-11| 587.69
#2008-08-12| 576.15
#2008-08-13| 555.57
#2008-08-14| 556.45
#2008-08-15| 559.34
#2008-08-18| 555.68
#2008-08-19| 541.37
#2008-08-20| 541.13
#2008-08-21| 545.39
#2008-08-22| 555.15
#2008-08-25| 553.53
#2008-08-26| 544.01
#2008-08-27| 551.39
#2008-08-28| 556.55
#2008-08-29| 560.60
#2008-09-01| .
#2008-09-02| 557.73
#2008-09-03| 545.73
#2008-09-04| 528.33
#2008-09-05| 514.53
#2008-09-08| 530.98
#2008-09-09| 523.47
#2008-09-10| 518.34
#2008-09-11| 514.52
#2008-09-12| 528.89
#2008-09-15| 518.41
#2008-09-16| 494.77
#2008-09-17| 494.98
#2008-09-18| 500.08
#2008-09-19| 533.29
#2008-09-22| 524.44
#2008-09-23| 514.38
#2008-09-24| 511.60
#2008-09-25| 517.61
#2008-09-26| 503.90
#2008-09-29| 465.63
#2008-09-30| 469.80
#2008-10-01| 470.05
#2008-10-02| 459.21
#2008-10-03| 464.93
#2008-10-06| 423.98
#2008-10-07| 431.31
#2008-10-08| 399.32
#2008-10-09| 403.40
#2008-10-10| 371.76
#2008-10-13| 401.44
#2008-10-14| 408.26
#2008-10-15| 382.21
#2008-10-16| 354.41
#2008-10-17| 363.05
#2008-10-20| 369.20
#2008-10-21| 374.52
#2008-10-22| 346.17
#2008-10-23| 345.56
#2008-10-24| 324.12
#2008-10-27| 309.79
#2008-10-28| 322.67
#2008-10-29| 349.07
#2008-10-30| 366.25
#2008-10-31| 371.89
#2008-11-03| 375.80
#2008-11-04| 398.22
#2008-11-05| 386.24
#2008-11-06| 362.65
#2008-11-07| 367.52
#2008-11-10| 368.38
#2008-11-11| 348.46
#2008-11-12| 335.60
#2008-11-13| 330.27
#2008-11-14| 334.64
#2008-11-17| 323.13
#2008-11-18| 326.90
#2008-11-19| 319.24
#2008-11-20| 308.07
#2008-11-21| 306.59
#2008-11-24| 336.09
#2008-11-25| 343.35
#2008-11-26| 345.42
#2008-11-27| .
#2008-11-28| 360.71
#2008-12-01| 330.76
#2008-12-02| 340.00
#2008-12-03| 340.73
#2008-12-04| 334.67
#2008-12-05| 320.64
#2008-12-08| 351.59
#2008-12-09| 353.38
#2008-12-10| 352.53
#2008-12-11| 351.09
#2008-12-12| 353.27
#2008-12-15| 365.93
#2008-12-16| 369.73
#2008-12-17| 377.37
#2008-12-18| 374.79
#2008-12-19| 366.40
#2008-12-22| 353.80
#2008-12-23| 357.82
#2008-12-24| 356.13
#2008-12-25| .
#2008-12-26| 355.82
#2008-12-29| 355.99
#2008-12-30| 359.00
#2008-12-31| 359.87
#2009-01-01| .
#2009-01-02| 371.01
#2009-01-05| 383.08
#2009-01-06| 386.70
#2009-01-07| 395.35
#2009-01-08| 394.20
#2009-01-09| 388.91
#2009-01-12| 373.26
#2009-01-13| 363.42
#2009-01-14| 349.77
#2009-01-15| 350.63
#2009-01-16| 361.65
#2009-01-19| .
#2009-01-20| 337.58
#2009-01-21| 332.83
#2009-01-22| 334.23
#2009-01-23| 331.55
#2009-01-26| 336.49
#2009-01-27| 342.27
#2009-01-28| 352.87
#2009-01-29| 348.24
#2009-01-30| 352.81
#2009-02-02| 339.69
#2009-02-03| 346.73
#2009-02-04| 358.67
#2009-02-05| 360.81
#2009-02-06| 366.58
#2009-02-09| 368.13
#2009-02-10| 353.73
#2009-02-11| 350.63
#2009-02-12| 349.31
#2009-02-13| 354.96
#2009-02-16| .
#2009-02-17| 340.84
#2009-02-18| 340.23
#2009-02-19| 344.56
#2009-02-20| 337.63
#2009-02-23| 334.84
#2009-02-24| 331.92
#2009-02-25| 329.55
#2009-02-26| 332.26
#2009-02-27| 326.46
#2009-03-02| 310.60
#2009-03-03| 303.03
#2009-03-04| 315.77
#2009-03-05| 304.47
#2009-03-06| 300.57
#2009-03-09| 292.24
#2009-03-10| 301.92
#2009-03-11| 303.49
#2009-03-12| 308.55
#2009-03-13| 314.55
#2009-03-16| 325.91
#2009-03-17| 323.65
#2009-03-18| 317.53
#2009-03-19| 326.47
#2009-03-20| 329.36
#2009-03-23| 334.43
#2009-03-24| 342.82
#2009-03-25| 332.91
#2009-03-26| 324.09
#2009-03-27| 319.36
#2009-03-30| 309.12
#2009-03-31| 322.07
#2009-04-01| 329.40
#2009-04-02| 348.36
#2009-04-03| 348.96
#2009-04-06| 344.06
#2009-04-07| 341.52
#2009-04-08| 337.92
#2009-04-09| 340.89
#2009-04-10| .
#2009-04-13| 344.08
#2009-04-14| 343.31
#2009-04-15| 347.92
#2009-04-16| 348.91
#2009-04-17| 351.72
#2009-04-20| 336.64
#2009-04-21| 339.67
#2009-04-22| 341.80
#2009-04-23| 342.64
#2009-04-24| 356.02
#2009-04-27| 353.08
#2009-04-28| 350.04
#2009-04-29| 359.29
#2009-04-30| 364.32
#2009-05-01| 365.94
#2009-05-04| 368.70
#2009-05-05| 381.58
#2009-05-06| 382.99
#2009-05-07| 378.00
#2009-05-08| 374.59
#2009-05-11| 377.77
#2009-05-12| 386.61
#2009-05-13| 374.74
#2009-05-14| 380.66
#2009-05-15| 386.66
#2009-05-18| 393.86
#2009-05-19| 399.70
#2009-05-20| 404.35
#2009-05-21| 394.90
#2009-05-22| 395.48
#2009-05-25| .
#2009-05-26| 398.96
#2009-05-27| 398.73
#2009-05-28| 386.93
#2009-05-29| 390.16
#2009-06-01| 401.03
#2009-06-02| 404.02
#2009-06-03| 399.83
#2009-06-04| 395.11
#2009-06-05| 393.43
#2009-06-08| 390.20
#2009-06-09| 397.23
#2009-06-10| 397.07
#2009-06-11| 402.69
#2009-06-12| 399.22
#2009-06-15| 388.76
#2009-06-16| 394.06
#2009-06-17| 391.68
#2009-06-18| 392.02
#2009-06-19| 397.95
#2009-06-22| 392.33
#2009-06-23| 388.86
#2009-06-24| 398.69
#2009-06-25| 395.11
#2009-06-26| 401.01
#2009-06-29| 407.34
#2009-06-30| 403.16
#2009-07-01| 406.43
#2009-07-02| 395.84
#2009-07-03| .
#2009-07-06| 391.33
#2009-07-07| 392.57
#2009-07-08| 387.12
#2009-07-09| 390.83
#2009-07-10| 386.22
#2009-07-13| 388.79
#2009-07-14| 395.69
#2009-07-15| 404.77
#2009-07-16| 405.22
#2009-07-17| 402.14
#2009-07-20| 408.63
#2009-07-21| 412.44
#2009-07-22| 411.60
#2009-07-23| 412.30
#2009-07-24| 406.64
#2009-07-27| 405.12
#2009-07-28| 400.86
#2009-07-29| 402.30
#2009-07-30| 408.29
#2009-07-31| 410.98
#2009-08-03| 425.37
#2009-08-04| 423.21
#2009-08-05| 427.11
#2009-08-06| 426.19
#2009-08-07| 427.01
#2009-08-10| 426.03
#2009-08-11| 423.31
#2009-08-12| 428.96
#2009-08-13| 435.89
#2009-08-14| 432.68
#2009-08-17| 421.25
#2009-08-18| 429.86
#2009-08-19| 430.11
#2009-08-20| 434.88
#2009-08-21| 442.47
#2009-08-24| 442.47
#2009-08-25| 443.12
#2009-08-26| 435.59
#2009-08-27| 428.46
#2009-08-28| 434.74
#2009-08-31| 434.40
#2009-09-01| 427.85
#2009-09-02| 429.36
#2009-09-03| 430.54
#2009-09-04| 436.41
#2009-09-07| .
#2009-09-08| 449.45
#2009-09-09| 455.18
#2009-09-10| 459.54
#2009-09-11| 460.20
#2009-09-14| 460.94
#2009-09-15| 457.10
#2009-09-16| 464.32
#2009-09-17| 470.41
#2009-09-18| 461.30
#2009-09-21| 454.50
#2009-09-22| 456.51
#2009-09-23| 459.87
#2009-09-24| 445.77
#2009-09-25| 440.43
#2009-09-28| 444.33
#2009-09-29| 447.76
#2009-09-30| 451.74
#2009-10-01| 444.74
#2009-10-02| 436.64
#2009-10-05| 441.20
#2009-10-06| 450.03
#2009-10-07| 447.96
#2009-10-08| 458.27
#2009-10-09| 453.09
#2009-10-12| 452.09
#2009-10-13| 450.89
#2009-10-14| 459.59
#2009-10-15| 469.77
#2009-10-16| 473.81
#2009-10-19| 479.72
#2009-10-20| 479.38
#2009-10-21| 481.61
#2009-10-22| 475.34
#2009-10-23| 471.50
#2009-10-26| 466.88
#2009-10-27| 464.83
#2009-10-28| 455.66
#2009-10-29| 465.78
#2009-10-30| 459.44
#2009-11-02| 460.28
#2009-11-03| 454.88
#2009-11-04| 465.61
#2009-11-05| 470.31
#2009-11-06| 472.93
#2009-11-09| 482.85
#2009-11-10| 480.91
#2009-11-11| 477.89
#2009-11-12| 477.72
#2009-11-13| 484.76
#2009-11-16| 494.38
#2009-11-17| 492.01
#2009-11-18| 489.46
#2009-11-19| 475.73
#2009-11-20| 471.41
#2009-11-23| 479.31
#2009-11-24| 476.21
#2009-11-25| 482.18
#2009-11-26| .
#2009-11-27| 468.18
#2009-11-30| 461.17
#2009-12-01| 481.06
#2009-12-02| 486.75
#2009-12-03| 483.27
#2009-12-04| 484.32
#2009-12-07| 481.87
#2009-12-08| 472.21
#2009-12-09| 463.94
#2009-12-10| 468.69
#2009-12-11| 474.95
#2009-12-14| 476.59
#2009-12-15| 474.92
#2009-12-16| 482.67
#2009-12-17| 470.17
#2009-12-18| 466.52
#2009-12-21| 472.20
#2009-12-22| 471.08
#2009-12-23| 473.47
#2009-12-24| 472.66
#2009-12-25| .
#2009-12-28| 474.83
#2009-12-29| 481.26
#2009-12-30| 480.18
#2009-12-31| 486.87
#2010-01-01| .
#2010-01-04| 492.63
#2010-01-05| 489.26
#2010-01-06| 492.87
#2010-01-07| 490.74
#2010-01-08| 491.64
#2010-01-11| 498.35
#2010-01-12| 495.07
#2010-01-13| 497.72
#2010-01-14| 502.78
#2010-01-15| 497.98
#2010-01-18| .
#2010-01-19| 503.51
#2010-01-20| 498.17
#2010-01-21| 489.83
#2010-01-22| 484.38
#2010-01-25| 485.70
#2010-01-26| 482.38
#2010-01-27| 480.73
#2010-01-28| 475.56
#2010-01-29| 477.19
#2010-02-01| 474.70
#2010-02-02| 482.56
#2010-02-03| 477.99
#2010-02-04| 468.61
#2010-02-05| 458.92
#2010-02-08| 459.07
#2010-02-09| 457.60
#2010-02-10| 459.56
#2010-02-11| 468.10
#2010-02-12| 463.30
#2010-02-15| .
#2010-02-16| 467.27
#2010-02-17| 475.84
#2010-02-18| 480.26
#2010-02-19| 476.94
#2010-02-22| 480.42
#2010-02-23| 484.47
#2010-02-24| 485.20
#2010-02-25| 472.04
#2010-02-26| 478.71
#2010-03-01| 477.13
#2010-03-02| 479.66
#2010-03-03| 484.26
#2010-03-04| 485.07
#2010-03-05| 491.39
#2010-03-08| 489.69
#2010-03-09| 487.84
#2010-03-10| 488.77
#2010-03-11| 490.65
#2010-03-12| 498.54
#2010-03-15| 491.40
#2010-03-16| 499.75
#2010-03-17| 504.15
#2010-03-18| 504.80
#2010-03-19| 503.28
#2010-03-22| 506.08
#2010-03-23| 509.43
#2010-03-24| 502.78
#2010-03-25| 504.59
#2010-03-26| 506.04
#2010-03-29| 507.94
#2010-03-30| 508.22
#2010-03-31| 508.30
#2010-04-01| 520.80
#2010-04-02| .
#2010-04-05| 521.18
#2010-04-06| 521.29
#2010-04-07| 521.82
#2010-04-08| 520.08
#2010-04-09| 526.09
#2010-04-12| 526.13
#2010-04-13| 524.68
#2010-04-14| 531.38
#2010-04-15| 530.59
#2010-04-16| 524.08
#2010-04-19| 518.04
#2010-04-20| 525.53
#2010-04-21| 524.18
#2010-04-22| 522.79
#2010-04-23| 529.55
#2010-04-26| 539.96
#2010-04-27| 525.10
#2010-04-28| 511.49
#2010-04-29| 522.54
#2010-04-30| 517.89
#2010-05-03| 515.20
#2010-05-04| 506.80
#2010-05-05| 501.08
#2010-05-06| 492.59
#2010-05-07| 464.30
#2010-05-10| 496.45
#2010-05-11| 492.39
#2010-05-12| 506.41
#2010-05-13| 500.93
#2010-05-14| 487.55
#2010-05-17| 479.89
#2010-05-18| 485.61
#2010-05-19| 469.44
#2010-05-20| 455.81
#2010-05-21| 459.19
#2010-05-24| 459.71
#2010-05-25| 444.23
#2010-05-26| 454.11
#2010-05-27| 466.62
#2010-05-28| 471.34
#2010-05-31| .
#2010-06-01| 479.87
#2010-06-02| 476.61
#2010-06-03| 482.28
#2010-06-04| 472.96
#2010-06-07| 467.36
#2010-06-08| 462.95
#2010-06-09| 476.29
#2010-06-10| 486.73
#2010-06-11| 479.59
#2010-06-14| 494.73
#2010-06-15| 499.01
#2010-06-16| 500.06
#2010-06-17| 497.88
#2010-06-18| 499.13
#2010-06-21| 500.94
#2010-06-22| 496.26
#2010-06-23| 493.12
#2010-06-24| 492.01
#2010-06-25| 489.74
#2010-06-28| 495.21
#2010-06-29| 479.30
#2010-06-30| 472.64
#2010-07-01| 465.66
#2010-07-02| 471.39
#2010-07-05| .
#2010-07-06| 483.36
#2010-07-07| 485.49
#2010-07-08| 494.58
#2010-07-09| 494.35
#2010-07-12| 495.61
#2010-07-13| 510.86
#2010-07-14| 509.34
#2010-07-15| 508.92
#2010-07-16| 506.02
#2010-07-19| 500.31
#2010-07-20| 493.71
#2010-07-21| 499.32
#2010-07-22| 511.99
#2010-07-23| 520.68
#2010-07-26| 522.29
#2010-07-27| 518.11
#2010-07-28| 513.61
#2010-07-29| 514.33
#2010-07-30| 509.24
#2010-08-02| 528.57
#2010-08-03| 526.69
#2010-08-04| 525.48
#2010-08-05| 519.79
#2010-08-06| 519.84
#2010-08-09| 525.94
#2010-08-10| 517.17
#2010-08-11| 505.17
#2010-08-12| 498.54
#2010-08-13| 495.76
#2010-08-16| 497.36
#2010-08-17| 503.94
#2010-08-18| 504.56
#2010-08-19| 502.54
#2010-08-20| 492.80
#2010-08-23| 492.41
#2010-08-24| 481.82
#2010-08-25| 477.25
#2010-08-26| 486.96
#2010-08-27| 486.10
#2010-08-30| 486.14
#2010-08-31| 482.35
#2010-09-01| 500.91
#2010-09-02| 503.77
#2010-09-03| 511.49
#2010-09-06| .
#2010-09-07| 505.87
#2010-09-08| 513.86
#2010-09-09| 519.77
#2010-09-10| 519.78
#2010-09-13| 528.56
#2010-09-14| 531.33
#2010-09-15| 537.29
#2010-09-16| 533.08
#2010-09-17| 535.15
#2010-09-20| 538.85
#2010-09-21| 539.76
#2010-09-22| 538.65
#2010-09-23| 538.63
#2010-09-24| 551.15
#2010-09-27| 550.16
#2010-09-28| 548.04
#2010-09-29| 554.73
#2010-09-30| 553.03
#2010-10-01| 552.98
#2010-10-04| 552.80
#2010-10-05| 563.69
#2010-10-06| 569.52
#2010-10-07| 565.91
#2010-10-08| 565.24
#2010-10-11| 569.03
#2010-10-12| 565.23
#2010-10-13| 580.56
#2010-10-14| 587.25
#2010-10-15| 586.42
#2010-10-18| 582.65
#2010-10-19| 572.41
#2010-10-20| 576.17
#2010-10-21| 580.03
#2010-10-22| 576.23
#2010-10-25| 580.34
#2010-10-26| 581.23
#2010-10-27| 571.24
#2010-10-28| 578.37
#2010-10-29| 577.80
#2010-11-01| 584.86
#2010-11-02| 585.28
#2010-11-03| 581.55
#2010-11-04| 589.46
#2010-11-05| 584.61
#2010-11-08| 583.54
#2010-11-09| 585.46
#2010-11-10| 576.28
#2010-11-11| 573.93
#2010-11-12| 576.60
#2010-11-15| 576.42
#2010-11-16| 560.19
#2010-11-17| 564.24
#2010-11-18| 570.47
#2010-11-19| 565.45
#2010-11-22| 561.34
#2010-11-23| 551.46
#2010-11-24| 556.61
#2010-11-25| .
#2010-11-26| 556.30
#2010-11-29| 543.48
#2010-11-30| 540.90
#2010-12-01| 549.39
#2010-12-02| 564.61
#2010-12-03| 568.90
#2010-12-06| 571.40
#2010-12-07| 580.57
#2010-12-08| 579.12
#2010-12-09| 575.00
#2010-12-10| 578.61
#2010-12-13| 583.52
#2010-12-14| 584.45
#2010-12-15| 579.79
#2010-12-16| 579.32
#2010-12-17| 576.23
#2010-12-20| 581.53
#2010-12-21| 585.44
#2010-12-22| 582.66
#2010-12-23| 582.31
#2010-12-24| .
#2010-12-27| 581.93
#2010-12-28| 581.65
#2010-12-29| 584.11
#2010-12-30| 578.99
#2010-12-31| 584.87
#2011-01-03| 577.75
#2011-01-04| 593.35
#2011-01-05| 587.55
#2011-01-06| 589.06
#2011-01-07| 591.29
#2011-01-10| 587.57
#2011-01-11| 597.74
#2011-01-12| 603.59
#2011-01-13| 606.57
#2011-01-14| 607.37
#2011-01-17| .
#2011-01-18| 621.53
#2011-01-19| 609.23
#2011-01-20| 590.85
#2011-01-21| 598.63
#2011-01-24| 601.96
#2011-01-25| 595.99
#2011-01-26| 609.05
#2011-01-27| 607.60
#2011-01-28| 600.13
#2011-01-31| 601.17
#2011-02-01| 608.28
#2011-02-02| 603.62
#2011-02-03| 603.36
#2011-02-04| 605.03
#2011-02-07| 615.70
#2011-02-08| 619.32
#2011-02-09| 621.44
#2011-02-10| 618.17
#2011-02-11| 621.40
#2011-02-14| 621.77
#2011-02-15| 619.42
#2011-02-16| 616.20
#2011-02-17| 612.93
#2011-02-18| 615.36
#2011-02-21| .
#2011-02-22| 602.25
#2011-02-23| 595.25
#2011-02-24| 590.21
#2011-02-25| 600.08
#2011-02-28| 609.35
#2011-03-01| 612.14
#2011-03-02| 605.45
#2011-03-03| 615.59
#2011-03-04| 618.70
#2011-03-07| 617.43
#2011-03-08| 613.62
#2011-03-09| 620.57
#2011-03-10| 600.74
#2011-03-11| 591.17
#2011-03-14| 595.54
#2011-03-15| 584.43
#2011-03-16| 572.23
#2011-03-17| 586.93
#2011-03-18| 595.73
#2011-03-21| 610.69
#2011-03-22| 609.41
#2011-03-23| 607.67
#2011-03-24| 611.83
#2011-03-25| 607.23
#2011-03-28| 605.33
#2011-03-29| 606.66
#2011-03-30| 612.89
#2011-03-31| 608.42
#2011-04-01| 616.81
#2011-04-04| 624.72
#2011-04-05| 628.45
#2011-04-06| 630.44
#2011-04-07| 626.05
#2011-04-08| 632.23
#2011-04-11| 631.18
#2011-04-12| 617.38
#2011-04-13| 623.74
#2011-04-14| 625.81
#2011-04-15| 626.97
#2011-04-18| 612.45
#2011-04-19| 620.97
#2011-04-20| 638.17
#2011-04-21| 647.43
#2011-04-22| .
#2011-04-25| 643.55
#2011-04-26| 648.85
#2011-04-27| 655.15
#2011-04-28| 661.90
#2011-04-29| 663.19
#2011-05-02| 664.17
#2011-05-03| 654.66
#2011-05-04| 647.20
#2011-05-05| 637.05
#2011-05-06| 644.95
#2011-05-09| 640.38
#2011-05-10| 653.84
#2011-05-11| 657.45
#2011-05-12| 645.50
#2011-05-13| 649.15
#2011-05-16| 643.81
#2011-05-17| 634.46
#2011-05-18| 632.76
#2011-05-19| 642.55
#2011-05-20| 637.06
#2011-05-23| 621.05
#2011-05-24| 627.87
#2011-05-25| 632.77
#2011-05-26| 635.59
#2011-05-27| 646.87
#2011-05-30| .
#2011-05-31| 655.51
#2011-06-01| 649.27
#2011-06-02| 642.70
#2011-06-03| 644.09
#2011-06-06| 644.20
#2011-06-07| 646.94
#2011-06-08| 634.66
#2011-06-09| 640.38
#2011-06-10| 626.08
#2011-06-13| 628.16
#2011-06-14| 638.49
#2011-06-15| 627.52
#2011-06-16| 615.73
#2011-06-17| 620.59
#2011-06-20| 614.48
#2011-06-21| 622.12
#2011-06-22| 617.20
#2011-06-23| 601.41
#2011-06-24| 605.54
#2011-06-27| 606.21
#2011-06-28| 611.59
#2011-06-29| 626.17
#2011-06-30| 634.89
#2011-07-01| 638.84
#2011-07-04| .
#2011-07-05| 646.38
#2011-07-06| 640.28
#2011-07-07| 642.58
#2011-07-08| 640.05
#2011-07-11| 621.17
#2011-07-12| 616.82
#2011-07-13| 633.78
#2011-07-14| 631.57
#2011-07-15| 625.97
#2011-07-18| 608.72
#2011-07-19| 620.01
#2011-07-20| 625.99
#2011-07-21| 633.47
#2011-07-22| 639.21
#2011-07-25| 639.75
#2011-07-26| 642.23
#2011-07-27| 630.64
#2011-07-28| 629.78
#2011-07-29| 631.29
#2011-08-01| 615.26
#2011-08-02| 604.70
#2011-08-03| 598.98
#2011-08-04| 570.41
#2011-08-05| 560.60
#2011-08-08| 534.80
#2011-08-09| 547.68
#2011-08-10| 531.68
#2011-08-11| 545.08
#2011-08-12| 568.16
#2011-08-15| 576.10
#2011-08-16| 574.76
#2011-08-17| 577.31
#2011-08-18| 545.89
#2011-08-19| 539.07
#2011-08-22| 540.67
#2011-08-23| 549.35
#2011-08-24| 555.60
#2011-08-25| 545.48
#2011-08-26| 545.18
#2011-08-29| 551.14
#2011-08-30| 563.52
#2011-08-31| 582.49
#2011-09-01| 583.11
#2011-09-02| 570.06
#2011-09-05| .
#2011-09-06| 543.92
#2011-09-07| 561.33
#2011-09-08| 567.62
#2011-09-09| 549.42
#2011-09-12| 535.65
#2011-09-13| 535.38
#2011-09-14| 538.74
#2011-09-15| 553.14
#2011-09-16| 555.25
#2011-09-19| 539.33
#2011-09-20| 551.31
#2011-09-21| 548.18
#2011-09-22| 516.54
#2011-09-23| 515.71
#2011-09-26| 522.72
#2011-09-27| 546.00
#2011-09-28| 539.65
#2011-09-29| 540.79
#2011-09-30| 527.24
#2011-10-03| 515.65
#2011-10-04| 496.52
#2011-10-05| 511.34
#2011-10-06| 526.09
#2011-10-07| 538.52
#2011-10-10| 547.52
#2011-10-11| 546.99
#2011-10-12| 559.69
#2011-10-13| 559.17
#2011-10-14| 569.08
#2011-10-17| 555.71
#2011-10-18| 555.58
#2011-10-19| 567.44
#2011-10-20| 554.55
#2011-10-21| 574.39
#2011-10-24| 585.52
#2011-10-25| 586.26
#2011-10-26| 582.52
#2011-10-27| 606.84
#2011-10-28| 611.78
#2011-10-31| 593.61
#2011-11-01| 569.08
#2011-11-02| 576.47
#2011-11-03| 588.69
#2011-11-04| 589.13
#2011-11-07| 582.40
#2011-11-08| 588.20
#2011-11-09| 573.72
#2011-11-10| 571.27
#2011-11-11| 593.64
#2011-11-14| 584.06
#2011-11-15| 578.81
#2011-11-16| 577.47
#2011-11-17| 568.31
#2011-11-18| 558.12
#2011-11-21| 540.84
#2011-11-22| 539.25
#2011-11-23| 524.68
#2011-11-24| .
#2011-11-25| 531.69
#2011-11-28| 549.39
#2011-11-29| 560.21
#2011-11-30| 581.98
#2011-12-01| 578.57
#2011-12-02| 576.94
#2011-12-05| 581.01
#2011-12-06| 577.60
#2011-12-07| 578.61
#2011-12-08| 568.04
#2011-12-09| 571.71
#2011-12-12| 562.27
#2011-12-13| 565.50
#2011-12-14| 546.76
#2011-12-15| 554.82
#2011-12-16| 559.83
#2011-12-19| 557.48
#2011-12-20| 575.77
#2011-12-21| 570.18
#2011-12-22| 576.18
#2011-12-23| 578.41
#2011-12-26| .
#2011-12-27| 579.44
#2011-12-28| 576.29
#2011-12-29| 578.83
#2011-12-30| 588.56
#2012-01-02| .
#2012-01-03| 605.65
#2012-01-04| 598.73
#2012-01-05| 590.98
#2012-01-06| 591.17
#2012-01-09| 595.46
#2012-01-10| 606.11
#2012-01-11| 600.10
#2012-01-12| 598.67
#2012-01-13| 597.45
#2012-01-16| .
#2012-01-17| 604.90
#2012-01-18| 608.36
#2012-01-19| 615.01
#2012-01-20| 615.29
#2012-01-23| 620.18
#2012-01-24| 612.35
#2012-01-25| 612.68
#2012-01-26| 625.22
#2012-01-27| 617.13
#2012-01-30| 608.09
#2012-01-31| 615.05
#2012-02-01| 632.36
#2012-02-02| 630.19
#2012-02-03| 643.81
#2012-02-06| 641.63
#2012-02-07| 643.27
#2012-02-08| 637.91
#2012-02-09| 641.12
#2012-02-10| 638.80
#2012-02-13| 644.46
#2012-02-14| 643.33
#2012-02-15| 649.06
#2012-02-16| 649.15
#2012-02-17| 657.81
#2012-02-20| .
#2012-02-21| 657.94
#2012-02-22| 659.81
#2012-02-23| 666.71
#2012-02-24| 676.90
#2012-02-27| 674.19
#2012-02-28| 672.95
#2012-02-29| 678.89
#2012-03-01| 684.18
#2012-03-02| 674.69
#2012-03-05| 668.86
#2012-03-06| 645.27
#2012-03-07| 655.42
#2012-03-08| 674.90
#2012-03-09| 675.09
#2012-03-12| 671.77
#2012-03-13| 684.30
#2012-03-14| 680.90
#2012-03-15| 681.58
#2012-03-16| 692.21
#2012-03-19| 691.18
#2012-03-20| 682.72
#2012-03-21| 682.91
#2012-03-22| 675.01
#2012-03-23| 678.58
#2012-03-26| 689.06
#2012-03-27| 687.81
#2012-03-28| 678.79
#2012-03-29| 671.49
#2012-03-30| 680.71
#2012-04-02| 697.64
#2012-04-03| 691.59
#2012-04-04| 667.53
#2012-04-05| 668.30
#2012-04-06| .
#2012-04-09| 669.52
#2012-04-10| 655.98
#2012-04-11| 666.65
#2012-04-12| 684.11
#2012-04-13| 671.54
#2012-04-16| 672.59
#2012-04-17| 688.00
#2012-04-18| 690.64
#2012-04-19| 701.21
#2012-04-20| 701.76
#2012-04-23| 682.56
#2012-04-24| 687.49
#2012-04-25| 694.62
#2012-04-26| 699.81
#2012-04-27| 706.62
#2012-04-30| 696.88
#2012-05-01| 706.93
#2012-05-02| 702.99
#2012-05-03| 704.18
#2012-05-04| 685.44
#2012-05-07| 686.41
#2012-05-08| 670.69
#2012-05-09| 667.37
#2012-05-10| 669.82
#2012-05-11| 671.99
#2012-05-14| 662.17
#2012-05-15| 659.22
#2012-05-16| 651.52
#2012-05-17| 641.54
#2012-05-18| 629.32
#2012-05-21| 633.98
#2012-05-22| 649.04
#2012-05-23| 632.56
#2012-05-24| 637.33
#2012-05-25| 635.74
#2012-05-28| .
#2012-05-29| 654.11
#2012-05-30| 636.55
#2012-05-31| 629.70
#2012-06-01| 611.70
#2012-06-04| 613.54
#2012-06-05| 613.10
#2012-06-06| 630.68
#2012-06-07| 645.79
#2012-06-08| 637.10
#2012-06-11| 642.11
#2012-06-12| 645.31
#2012-06-13| 638.35
#2012-06-14| 634.32
#2012-06-15| 634.67
#2012-06-18| 642.59
#2012-06-19| 653.05
#2012-06-20| 664.19
#2012-06-21| 657.82
#2012-06-22| 641.48
#2012-06-25| 634.63
#2012-06-26| 632.29
#2012-06-27| 636.12
#2012-06-28| 632.77
#2012-06-29| 656.66
#2012-07-02| 665.30
#2012-07-03| 673.11
#2012-07-04| .
#2012-07-05| 668.77
#2012-07-06| 661.49
#2012-07-09| 663.74
#2012-07-10| 670.98
#2012-07-11| 662.79
#2012-07-12| 648.86
#2012-07-13| 660.08
#2012-07-16| 663.03
#2012-07-17| 654.01
#2012-07-18| 664.06
#2012-07-19| 675.47
#2012-07-20| 667.25
#2012-07-23| 646.30
#2012-07-24| 648.14
#2012-07-25| 645.00
#2012-07-26| 671.75
#2012-07-27| 676.34
#2012-07-30| 680.46
#2012-07-31| 667.43
#2012-08-01| 673.28
#2012-08-02| 660.14
#2012-08-03| 680.79
#2012-08-06| 685.81
#2012-08-07| 689.08
#2012-08-08| 688.73
#2012-08-09| 688.89
#2012-08-10| 690.73
#2012-08-13| 688.55
#2012-08-14| 693.58
#2012-08-15| 694.51
#2012-08-16| 697.43
#2012-08-17| 701.06
#2012-08-20| 695.47
#2012-08-21| 704.51
#2012-08-22| 693.57
#2012-08-23| 696.03
#2012-08-24| 691.76
#2012-08-27| 691.08
#2012-08-28| 689.49
#2012-08-29| 689.29
#2012-08-30| 685.66
#2012-08-31| 695.53
#2012-09-03| .
#2012-09-04| 691.75
#2012-09-05| 698.24
#2012-09-06| 712.23
#2012-09-07| 721.03
#2012-09-10| 721.94
#2012-09-11| 718.98
#2012-09-12| 727.26
#2012-09-13| 725.71
#2012-09-14| 752.30
#2012-09-17| 750.61
#2012-09-18| 744.24
#2012-09-19| 746.62
#2012-09-20| 744.59
#2012-09-21| 747.59
#2012-09-24| 739.07
#2012-09-25| 741.42
#2012-09-26| 724.88
#2012-09-27| 729.76
#2012-09-28| 726.81
#2012-10-01| 737.84
#2012-10-02| 738.31
#2012-10-03| 734.68
#2012-10-04| 743.41
#2012-10-05| 753.73
#2012-10-08| 739.08
#2012-10-09| 730.85
#2012-10-10| 725.53
#2012-10-11| 733.89
#2012-10-12| 728.61
#2012-10-15| 729.83
#2012-10-16| 737.80
#2012-10-17| 739.75
#2012-10-18| 742.91
#2012-10-19| 731.74
#2012-10-22| 727.13
#2012-10-23| 714.21
#2012-10-24| 721.15
#2012-10-25| 729.04
#2012-10-26| 725.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 730.86
#2012-11-01| 740.64
#2012-11-02| 738.49
#2012-11-05| 732.58
#2012-11-06| 737.23
#2012-11-07| 729.76
#2012-11-08| 722.61
#2012-11-09| 719.82
#2012-11-12| 713.53
#2012-11-13| 717.31
#2012-11-14| 712.16
#2012-11-15| 706.13
#2012-11-16| 697.76
#2012-11-19| 711.48
#2012-11-20| 716.59
#2012-11-21| 717.26
#2012-11-22| .
#2012-11-23| 730.70
#2012-11-26| 728.11
#2012-11-27| 735.15
#2012-11-28| 731.57
#2012-11-29| 744.22
#2012-11-30| 745.15
#2012-12-03| 751.86
#2012-12-04| 753.47
#2012-12-05| 757.95
#2012-12-06| 752.72
#2012-12-07| 754.77
#2012-12-10| 754.74
#2012-12-11| 751.99
#2012-12-12| 753.54
#2012-12-13| 749.31
#2012-12-14| 750.00
#2012-12-17| 740.37
#2012-12-18| 750.34
#2012-12-19| 756.40
#2012-12-20| 757.72
#2012-12-21| 751.16
#2012-12-24| 750.14
#2012-12-25| 750.14
#2012-12-26| 750.23
#2012-12-27| 751.49
#2012-12-28| 747.95
#2012-12-31| 749.22
#2013-01-01| 749.22
#2013-01-02| 773.70
#2013-01-03| 768.38
#2013-01-04| 767.27
#2013-01-07| 763.84
#2013-01-08| 757.27
#2013-01-09| 758.19
#2013-01-10| 763.86
#2013-01-11| 769.06
#2013-01-14| 764.71
#2013-01-15| 766.66
#2013-01-16| 767.05
#2013-01-17| 772.49
#2013-01-18| 769.24
#2013-01-21| 768.62
#2013-01-22| 771.06
#2013-01-23| 769.93
#2013-01-24| 770.72
#2013-01-25| 774.84
#2013-01-28| 767.52
#2013-01-29| 768.46
#2013-01-30| 766.98
#2013-01-31| 768.45
#2013-02-01| 777.10
#2013-02-04| 767.82
#2013-02-05| 768.71
#2013-02-06| 770.63
#2013-02-07| 771.14
#2013-02-08| 781.62
#2013-02-11| 769.49
#2013-02-12| 774.49
#2013-02-13| 778.96
#2013-02-14| 779.36
#2013-02-15| 781.89
#2013-02-18| 777.56
#2013-02-19| 787.84
#2013-02-20| 789.66
#2013-02-21| 777.59
#2013-02-22| 785.96
#2013-02-25| 774.34
#2013-02-26| 768.33
#2013-02-27| 779.04
#2013-02-28| 785.29
#2013-03-01| 784.66
#2013-03-04| 789.96
#2013-03-05| 804.32
#2013-03-06| 801.36
#2013-03-07| 806.77
#2013-03-08| 801.72
#2013-03-11| 804.43
#2013-03-12| 807.26
#2013-03-13| 809.22
#2013-03-14| 825.48
#2013-03-15| 827.48
#2013-03-18| 828.53
#2013-03-19| 829.24
#2013-03-20| 833.57
#2013-03-21| 822.78
#2013-03-22| 822.91
#2013-03-25| 820.31
#2013-03-26| 817.96
#2013-03-27| 813.33
#2013-03-28| 826.93
#2013-03-29| 826.93
#2013-04-01| 829.54
#2013-04-02| 831.58
#2013-04-03| 827.50
#2013-04-04| 813.37
#2013-04-05| 810.12
#2013-04-08| 811.09
#2013-04-09| 809.01
#2013-04-10| 825.30
#2013-04-11| 839.88
#2013-04-12| 835.92
#2013-04-15| 827.09
#2013-04-16| 816.32
#2013-04-17| 807.98
#2013-04-18| 812.35
#2013-04-19| 809.02
#2013-04-22| 800.03
#2013-04-23| 825.05
#2013-04-24| 821.75
#2013-04-25| 836.77
#2013-04-26| 839.29
#2013-04-29| 840.71
#2013-04-30| 840.34
#2013-05-01| 844.34
#2013-05-02| 834.44
#2013-05-03| 846.78
#2013-05-06| 844.74
#2013-05-07| 834.46
#2013-05-08| 850.51
#2013-05-09| 859.88
#2013-05-10| 852.78
#2013-05-13| 861.85
#2013-05-14| 868.76
#2013-05-15| 869.85
#2013-05-16| 875.19
#2013-05-17| 864.43
#2013-05-20| 873.38
#2013-05-21| 878.56
#2013-05-22| 878.01
#2013-05-23| 859.05
#2013-05-24| 859.80
#2013-05-27| 857.67
#2013-05-28| 872.56
#2013-05-29| 859.95
#2013-05-30| 876.35
#2013-05-31| 861.28
#2013-06-03| 861.88
#2013-06-04| 857.25
#2013-06-05| 851.12
#2013-06-06| 845.55
#2013-06-07| 853.20
#2013-06-10| 857.61
#2013-06-11| 849.56
#2013-06-12| 856.46
#2013-06-13| 849.92
#2013-06-14| 852.04
#2013-06-17| 860.31
#2013-06-18| 860.49
#2013-06-19| 864.88
#2013-06-20| 831.04
#2013-06-21| 818.72
#2013-06-24| 803.55
#2013-06-25| 818.16
#2013-06-26| 820.75
#2013-06-27| 826.34
#2013-06-28| 815.51
#2013-07-01| 838.44
#2013-07-02| 834.67
#2013-07-03| 832.57
#2013-07-04| 846.38
#2013-07-05| 833.29
#2013-07-08| 846.92
#2013-07-09| 847.70
#2013-07-10| 852.45
#2013-07-11| 862.86
#2013-07-12| 861.71
#2013-07-15| 865.61
#2013-07-16| 862.37
#2013-07-17| 864.55
#2013-07-18| 876.79
#2013-07-19| 879.36
#2013-07-22| 885.05
#2013-07-23| 880.37
#2013-07-24| 881.76
#2013-07-25| 879.84
#2013-07-26| 877.35
#2013-07-29| 877.29
#2013-07-30| 877.72
#2013-07-31| 873.09
#2013-08-01| 881.67
#2013-08-02| 885.85
#2013-08-05| 890.74
#2013-08-06| 895.92
#2013-08-07| 897.96
#2013-08-08| 897.88
#2013-08-09| 897.88
#2013-08-12| 888.82
#2013-08-13| 890.23
#2013-08-14| 896.66
#2013-08-15| 879.67
#2013-08-16| 884.87
#2013-08-19| 890.53
#2013-08-20| 889.11
#2013-08-21| 889.56
#2013-08-22| 891.39
#2013-08-23| 895.63
#2013-08-26| 894.77
#2013-08-27| 879.64
#2013-08-28| 870.29
#2013-08-29| 876.06
#2013-08-30| 868.44
#2013-09-02| 887.87
#2013-09-03| 885.51
#2013-09-04| 889.82
#2013-09-05| 898.51
#2013-09-06| 904.13
#2013-09-09| 907.57
#2013-09-10| 916.72
#2013-09-11| 920.66
#2013-09-12| 920.55
#2013-09-13| 923.70
#2013-09-16| 930.10
#2013-09-17| 918.13
#2013-09-18| 922.39
#2013-09-19| 936.93
#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| 957.58
#2014-03-25| 971.73
#2014-03-26| 979.12
#2014-03-27| 976.29
#2014-03-28| 979.54
#2014-03-31| 983.81
#2014-04-01| 991.06
#2014-04-02| 991.91
#2014-04-03| 985.16
#2014-04-04| 990.65
#2014-04-07| 977.95
#2014-04-08| 973.51
#2014-04-09| 985.64
#2014-04-10| 985.92
#2014-04-11| 964.82
#2014-04-14| 955.59
#2014-04-15| 949.08
#2014-04-16| 963.19
#2014-04-17| 976.50
#2014-04-18| 975.25
#2014-04-21| 976.18
#2014-04-22| 988.18
#2014-04-23| 986.68
#2014-04-24| 986.55
#2014-04-25| 987.84
#2014-04-28| 980.91
#2014-04-29| 983.08
#2014-04-30| 992.34
#2014-05-01| 994.38
#2014-05-02| 993.56
#2014-05-05| 993.27
#2014-05-06|1001.38
#2014-05-07| 992.72
#2014-05-08| 993.73
#2014-05-09| 985.03
#2014-05-12| 995.17
#2014-05-13|1001.51
#2014-05-14| 999.47
#2014-05-15| 986.64
#2014-05-16| 971.11
#2014-05-19| 974.78
#2014-05-20| 973.58
#2014-05-21| 980.88
#2014-05-22| 981.16
#2014-05-23| 979.52
#2014-05-26| 979.78
#2014-05-27| 985.10
#2014-05-28| 985.83
#2014-05-29| 987.82
#2014-05-30| 991.69
#2014-06-02| 998.50
#2014-06-03| 993.58
#2014-06-04| 997.70
#2014-06-05|1000.59
#2014-06-06|1011.71
#2014-06-09|1011.40
#2014-06-10|1010.85
#2014-06-11| 997.50
#2014-06-12|1003.88
#2014-06-13| 997.14
#2014-06-16| 987.08
#2014-06-17| 984.21
#2014-06-18| 981.46
#2014-06-19|1004.71
#2014-06-20|1004.61
#2014-06-23| 991.80
#2014-06-24| 980.13
#2014-06-25| 975.91
#2014-06-26| 985.45
#2014-06-27| 993.30
#2014-06-30| 998.75
#2014-07-01|1006.66
#2014-07-02|1006.34
#2014-07-03|1013.60
#2014-07-04|1015.40
#2014-07-07|1007.06
#2014-07-08| 992.78
#2014-07-09| 989.75
#2014-07-10| 979.07
#2014-07-11| 977.73
#2014-07-14| 987.36
#2014-07-15| 982.10
#2014-07-16| 997.66
#2014-07-17| 986.49
#2014-07-18| 984.06
#2014-07-21| 980.29
#2014-07-22| 990.79
#2014-07-23| 994.10
#2014-07-24| 994.21
#2014-07-25| 989.73
#2014-07-28| 988.15
#2014-07-29| 987.04
#2014-07-30| 983.36
#2014-07-31| 969.05
#2014-08-01| 963.35
#2014-08-04| 962.16
#2014-08-05| 963.69
#2014-08-06| 955.72
#2014-08-07| 958.08
#2014-08-08| 954.44
#2014-08-11| 967.20
#2014-08-12| 967.28
#2014-08-13| 966.13
#2014-08-14| 969.06
#2014-08-15| 969.45
#2014-08-18| 981.20
#2014-08-19| 976.72
#2014-08-20| 972.46
#2014-08-21| 975.43
#2014-08-22| 973.53
#2014-08-25| 974.24
#2014-08-26| 982.16
#2014-08-27| 982.83
#2014-08-28| 977.79
#2014-08-29| 979.79
#2014-09-01| 986.28
#2014-09-02| 979.79
#2014-09-03| 980.96
#2014-09-04| 976.39
#2014-09-05| 967.01
#2014-09-08| 951.26
#2014-09-09| 948.61
#2014-09-10| 949.63
#2014-09-11| 950.32
#2014-09-12| 953.48
#2014-09-15| 948.71
#2014-09-16| 941.70
#2014-09-17| 947.57
#2014-09-18| 957.94
#2014-09-19| 959.50
#2014-09-22| 956.31
#2014-09-23| 937.55
#2014-09-24| 936.81
#2014-09-25| 926.71
#2014-09-26| 923.49
#2014-09-29| 925.75
#2014-09-30| 922.55
#2014-10-01| 910.88
#2014-10-02| 890.68
#2014-10-03| 893.42
#2014-10-06| 900.22
#2014-10-07| 887.43
#2014-10-08| 883.90
#2014-10-09| 883.22
#2014-10-10| 867.13
#2014-10-13| 866.21
#2014-10-14| 868.33
#2014-10-15| 850.13
#2014-10-16| 862.88
#2014-10-17| 866.89
#2014-10-20| 861.08
#2014-10-21| 873.76
#2014-10-22| 873.84
#2014-10-23| 875.30
#2014-10-24| 872.98
#2014-10-27| 868.95
#2014-10-28| 876.72
#2014-10-29| 882.62
#2014-10-30| 879.94
#2014-10-31| 890.67
#2014-11-03| 886.09
#2014-11-04| 884.00
#2014-11-05| 893.78
#2014-11-06| 898.33
#2014-11-07| 898.98
#2014-11-10| 903.53
#2014-11-11| 904.52
#2014-11-12| 894.56
#2014-11-13| 889.89
#2014-11-14| 884.69
#2014-11-17| 880.82
#2014-11-18| 882.14
#2014-11-19| 878.50
#2014-11-20| 881.09
#2014-11-21| 888.37
#2014-11-24| 888.85
#2014-11-25| 896.04
#2014-11-26| 899.17
#2014-11-27| 897.75
#2014-11-28| 886.84
#2014-12-01| 883.98
#2014-12-02| 888.49
#2014-12-03| 891.35
#2014-12-04| 895.23
#2014-12-05| 900.57
#2014-12-08| 897.70
#2014-12-09| 882.60
#2014-12-10| 885.51
#2014-12-11| 876.60
#2014-12-12| 858.05
#2014-12-15| 847.26
#2014-12-16| 877.71
#2014-12-17| 869.68
#2014-12-18| 892.89
#2014-12-19| 897.87
#2014-12-22| 904.10
#2014-12-23| 904.08
#2014-12-24| 904.06
#2014-12-25| 904.06
#2014-12-26| 904.76
#2014-12-29| 904.76
#2014-12-30| 894.18
#2014-12-31| 900.30
#2015-01-01| 900.30
#2015-01-02| 886.80
#2015-01-05| 865.34
#2015-01-06| 850.51
#2015-01-07| 852.22
#2015-01-08| 871.58
#2015-01-09| 870.43
#2015-01-12| 867.84
#2015-01-13| 871.98
#2015-01-14| 855.78
#2015-01-15| 866.44
#2015-01-16| 869.67
#2015-01-19| 882.21
#2015-01-20| 890.12
#2015-01-21| 892.73
#2015-01-22| 902.85
#2015-01-23| 901.57
#2015-01-26| 905.47
#2015-01-27| 901.66
#2015-01-28| 905.93
#2015-01-29| 899.01
#2015-01-30| 889.37
#2015-02-02| 887.60
#2015-02-03| 908.92
#2015-02-04| 917.57
#2015-02-05| 931.36
#2015-02-06| 930.03
#2015-02-09| 922.65
#2015-02-10| 930.84
#2015-02-11| 929.48
#2015-02-12| 946.33
#2015-02-13| 951.73
#2015-02-16| 945.77
#2015-02-17| 941.52
#2015-02-18| 958.09
#2015-02-19| 964.53
#2015-02-20| 965.32
#2015-02-23| 973.99
#2015-02-24| 971.66
#2015-02-25| 970.81
#2015-02-26| 969.51
#2015-02-27| 970.92
#2015-03-02| 964.27
#2015-03-03| 954.59
#2015-03-04| 949.32
#2015-03-05| 962.61
#2015-03-06| 951.23
#2015-03-09| 947.39
#2015-03-10| 932.53
#2015-03-11| 931.18
#2015-03-12| 929.73
#2015-03-13| 920.34
#2015-03-16| 927.11
#2015-03-17| 922.94
#2015-03-18| 931.23
#2015-03-19| 934.10
#2015-03-20| 948.78
#2015-03-23| 946.77
#2015-03-24| 942.56
#2015-03-25| 938.06
#2015-03-26| 921.55
#2015-03-27| 914.44
#2015-03-30| 911.38
#2015-03-31| 908.95
#2015-04-01| 909.18
#2015-04-02| 914.57
#2015-04-03| 919.73
#2015-04-06| 923.67
#2015-04-07| 929.36
#2015-04-08| 931.53
#2015-04-09| 925.73
#2015-04-10| 930.12
#2015-04-13| 926.55
#2015-04-14| 937.23
#2015-04-15| 938.78
#2015-04-16| 941.51
#2015-04-17| 938.21
#2015-04-20| 937.26
#2015-04-21| 946.42
#2015-04-22| 954.50
#2015-04-23| 955.15
#2015-04-24| 963.71
#2015-04-27| 969.48
#2015-04-28| 965.38
#2015-04-29| 966.77
#2015-04-30| 969.17
#2015-05-01| 956.62
#2015-05-04| 952.81
#2015-05-05| 954.53
#2015-05-06| 956.52
#2015-05-07| 951.19
#2015-05-08| 991.31
#2015-05-11| 997.25
#2015-05-12| 993.30
#2015-05-13|1004.36
#2015-05-14|1012.56
#2015-05-15|1014.30
#2015-05-18|1009.62
#2015-05-19|1009.03
#2015-05-20|1009.35
#2015-05-21|1021.94
#2015-05-22|1015.37
#2015-05-25|1012.84
#2015-05-26|1002.41
#2015-05-27|1011.90
#2015-05-28|1006.16
#2015-05-29| 993.98
#2015-06-01| 990.61
#2015-06-02| 996.77
#2015-06-03|1000.01
#2015-06-04| 992.16
#2015-06-05| 974.83
#2015-06-08| 976.07
#2015-06-09| 976.24
#2015-06-10|1002.11
#2015-06-11| 999.20
#2015-06-12| 995.72
#2015-06-15| 978.64
#2015-06-16| 983.47
#2015-06-17| 980.31
#2015-06-18| 991.18
#2015-06-19| 994.15
#2015-06-22|1003.97
#2015-06-23| 999.95
#2015-06-24| 996.66
#2015-06-25| 994.27
#2015-06-26| 985.66
#2015-06-29| 973.47
#2015-06-30| 961.30
#2015-07-01| 968.44
#2015-07-02| 960.14
#2015-07-03| 954.92
#2015-07-06| 941.07
#2015-07-07| 912.11
#2015-07-08| 913.07
#2015-07-09| 928.14
#2015-07-10| 947.18
#2015-07-13| 959.53
#2015-07-14| 962.02
#2015-07-15| 965.95
#2015-07-16| 974.14
#2015-07-17| 974.41
#2015-07-20| 970.80
#2015-07-21| 959.66
#2015-07-22| 949.90
#2015-07-23| 938.80
#2015-07-24| 925.50
#2015-07-27| 917.09
#2015-07-28| 925.69
#2015-07-29| 936.27
#2015-07-30| 937.11
#2015-07-31| 950.98
#2015-08-03| 959.92
#2015-08-04| 960.63
#2015-08-05| 959.03
#2015-08-06| 950.41
#2015-08-07| 943.51
#2015-08-10| 954.33
#2015-08-11| 947.77
#2015-08-12| 942.24
#2015-08-13| 942.18
#2015-08-14| 944.64
#2015-08-17| 945.72
#2015-08-18| 946.20
#2015-08-19| 927.12
#2015-08-20| 921.86
#2015-08-21| 901.08
#2015-08-24| 875.81
#2015-08-25| 895.78
#2015-08-26| 876.07
#2015-08-27| 887.52
#2015-08-28| 897.46
#2015-08-31| 899.01
#2015-09-01| 877.94
#2015-09-02| 883.41
#2015-09-03| 891.41
#2015-09-04| 868.77
#2015-09-07| 876.13
#2015-09-08| 887.92
#2015-09-09| 895.88
#2015-09-10| 892.96
#2015-09-11| 889.85
#2015-09-14| 883.01
#2015-09-15| 887.98
#2015-09-16| 903.02
#2015-09-17| 893.25
#2015-09-18| 884.91
#2015-09-21| 879.08
#2015-09-22| 849.86
#2015-09-23| 851.52
#2015-09-24| 840.31
#2015-09-25| 853.06
#2015-09-28| 845.40
#2015-09-29| 825.06
#2015-09-30| 846.12
#2015-10-01| 850.11
#2015-10-02| 852.76
#2015-10-05| 874.56
#2015-10-06| 880.62
#2015-10-07| 885.03
#2015-10-08| 887.15
#2015-10-09| 895.70
#2015-10-12| 888.03
#2015-10-13| 869.99
#2015-10-14| 872.18
#2015-10-15| 878.46
#2015-10-16| 874.76
#2015-10-19| 873.56
#2015-10-20| 873.87
#2015-10-21| 879.08
#2015-10-22| 874.04
#2015-10-23| 888.59
#2015-10-26| 882.76
#2015-10-27| 868.86
#2015-10-28| 867.69
#2015-10-29| 863.92
#2015-10-30| 876.08
#2015-11-02| 882.01
#2015-11-03| 884.87
#2015-11-04| 892.78
#2015-11-05| 876.56
#2015-11-06| 870.79
#2015-11-09| 868.42
#2015-11-10| 865.23
#2015-11-11| 874.35
#2015-11-12| 847.21
#2015-11-13| 837.87
#2015-11-16| 845.88
#2015-11-17| 869.20
#2015-11-18| 868.37
#2015-11-19| 883.51
#2015-11-20| 884.40
#2015-11-23| 881.02
#2015-11-24| 875.74
#2015-11-25| 888.59
#2015-11-26| 899.83
#2015-11-27| 897.20
#2015-11-30| 903.40
#2015-12-01| 904.61
#2015-12-02| 898.11
#2015-12-03| 888.42
#2015-12-04| 891.67
#2015-12-07| 891.05
#2015-12-08| 870.93
#2015-12-09| 879.77
#2015-12-10| 873.20
#2015-12-11| 861.68
#2015-12-14| 842.30
#2015-12-15| 848.32
#2015-12-16| 852.53
#2015-12-17| 851.35
#2015-12-18| 845.68
#2015-12-21| 843.02
#2015-12-22| 842.84
#2015-12-23| 861.91
#2015-12-24| 867.89
#2015-12-25| 867.89
#2015-12-28| 865.57
#2015-12-29| 867.81
#2015-12-30| 865.47
#2015-12-31| 852.95
#2016-01-01| 852.95
#2016-01-04| 830.24
#2016-01-05| 833.24
#2016-01-06| 826.72
#2016-01-07| 808.86
#2016-01-08| 807.85
#2016-01-11| 805.40
#2016-01-12| 799.94
#2016-01-13| 809.79
#2016-01-14| 795.82
#2016-01-15| 776.69
#2016-01-18| 765.60
#2016-01-19| 769.51
#2016-01-20| 747.35
#2016-01-21| 752.91
#2016-01-22| 782.35
#2016-01-25| 775.74
#2016-01-26| 779.84
#2016-01-27| 780.22
#2016-01-28| 780.90
#2016-01-29| 788.06
#2016-02-01| 792.12
#2016-02-02| 775.01
#2016-02-03| 771.53
#2016-02-04| 779.63
#2016-02-05| 772.16
#2016-02-08| 739.61
#2016-02-09| 743.91
#2016-02-10| 750.76
#2016-02-11| 735.81
#2016-02-12| 764.92
#2016-02-15| 782.70
#2016-02-16| 782.09
#2016-02-17| 809.28
#2016-02-18| 810.62
#2016-02-19| 801.16
#2016-02-22| 802.49
#2016-02-23| 796.94
#2016-02-24| 778.48
#2016-02-25| 791.12
#2016-02-26| 793.36
#2016-02-29| 798.00
#2016-03-01| 802.99
#2016-03-02| 806.27
#2016-03-03| 820.18
#2016-03-04| 833.19
#2016-03-07| 827.50
#2016-03-08| 819.19
#2016-03-09| 819.53
#2016-03-10| 808.27
#2016-03-11| 825.06
#2016-03-14| 827.54
#2016-03-15| 817.12
#2016-03-16| 815.98
#2016-03-17| 848.65
#2016-03-18| 852.07
#2016-03-21| 842.00
#2016-03-22| 832.47
#2016-03-23| 828.16
#2016-03-24| 821.42
#2016-03-25| 821.42
#2016-03-28| 827.95
#2016-03-29| 836.72
#2016-03-30| 860.21
#2016-03-31| 851.14
#2016-04-01| 833.70
#2016-04-04| 840.72
#2016-04-05| 823.68
#2016-04-06| 826.60
#2016-04-07| 818.81
#2016-04-08| 828.17
#2016-04-11| 834.50
#2016-04-12| 831.81
#2016-04-13| 845.12
#2016-04-14| 841.53
#2016-04-15| 834.85
#2016-04-18| 841.19
#2016-04-19| 864.84
#2016-04-20| 863.15
#2016-04-21| 860.93
#2016-04-22| 856.02
#2016-04-25| 860.75
#2016-04-26| 860.63
#2016-04-27| 862.04
#2016-04-28| 869.43
#2016-04-29| 859.73
#2016-05-02| 861.13
#2016-05-03| 850.81
#2016-05-04| 847.23
#2016-05-05| 847.34
#2016-05-06| 847.67
#2016-05-09| 848.59
#2016-05-10| 858.21
#2016-05-11| 861.25
#2016-05-12| 855.76
#2016-05-13| 844.83
#2016-05-16| 852.62
#2016-05-17| 862.88
#2016-05-18| 872.19
#2016-05-19| 858.20
#2016-05-20| 864.60
#2016-05-23| 865.23
#2016-05-24| 881.35
#2016-05-25| 883.93
#2016-05-26| 883.42
#2016-05-27| 878.58
#2016-05-30| 878.97
#2016-05-31| 876.12
#2016-06-01| 858.91
#2016-06-02| 861.68
#2016-06-03| 863.94
#2016-06-06| 867.85
#2016-06-07| 877.33
#2016-06-08| 877.22
#2016-06-09| 861.29
#2016-06-10| 840.65
#2016-06-13| 827.10
#2016-06-14| 806.53
#2016-06-15| 818.14
#2016-06-16| 799.14
#2016-06-17| 828.73
#2016-06-20| 879.24
#2016-06-21| 878.91
#2016-06-22| 884.90
#2016-06-23| 906.39
#2016-06-24| 799.59
#2016-06-27| 733.02
#2016-06-28| 767.90
#2016-06-29| 810.86
#2016-06-30| 820.23
#2016-07-01| 821.25
#2016-07-04| 812.47
#2016-07-05| 792.18
#2016-07-06| 774.51
#2016-07-07| 787.64
#2016-07-08| 800.56
#2016-07-11| 821.55
#2016-07-12| 832.18
#2016-07-13| 837.78
#2016-07-14| 845.11
#2016-07-15| 842.99
#2016-07-18| 845.31
#2016-07-19| 837.08
#2016-07-20| 845.12
#2016-07-21| 849.19
#2016-07-22| 835.47
#2016-07-25| 842.04
#2016-07-26| 842.91
#2016-07-27| 849.29
#2016-07-28| 855.93
#2016-07-29| 861.14
#2016-08-01| 852.36
#2016-08-02| 848.58
#2016-08-03| 840.30
#2016-08-04| 838.66
#2016-08-05| 838.41
#2016-08-08| 840.60
#2016-08-09| 845.78
#2016-08-10| 855.50
#2016-08-11| 860.88
#2016-08-12| 861.39
#2016-08-15| 860.44
#2016-08-16| 856.06
#2016-08-17| 855.47
#2016-08-18| 873.41
#2016-08-19| 865.99
#2016-08-22| 870.92
#2016-08-23| 881.01
#2016-08-24| 883.95
#2016-08-25| 874.59
#2016-08-26| 882.47
#2016-08-29| 873.84
#2016-08-30| 871.95
#2016-08-31| 867.83
#2016-09-01| 879.75
#2016-09-02| 896.81
#2016-09-05| 896.75
#2016-09-06| 900.37
#2016-09-07| 899.92
#2016-09-08| 895.72
#2016-09-09| 874.72
#2016-09-12| 869.89
#2016-09-13| 859.68
#2016-09-14| 863.74
#2016-09-15| 872.50
#2016-09-16| 860.17
#2016-09-19| 866.71
#2016-09-20| 858.96
#2016-09-21| 856.53
#2016-09-22| 872.58
#2016-09-23| 857.54
#2016-09-26| 846.01
#2016-09-27| 843.05
#2016-09-28| 849.18
#2016-09-29| 841.60
#2016-09-30| 844.60
#2016-10-03| 848.33
#2016-10-04| 859.62
#2016-10-05| 850.67
#2016-10-06| 843.45
#2016-10-07| 832.59
#2016-10-10| 830.35
#2016-10-11| 816.03
#2016-10-12| 805.66
#2016-10-13| 805.14
#2016-10-14| 809.75
#2016-10-17| 800.41
#2016-10-18| 813.55
#2016-10-19| 816.20
#2016-10-20| 807.68
#2016-10-21| 800.33
#2016-10-24| 796.12
#2016-10-25| 787.24
#2016-10-26| 788.28
#2016-10-27| 780.95
#2016-10-28| 778.22
#2016-10-31| 781.86
#2016-11-01| 779.55
#2016-11-02| 779.83
#2016-11-03| 783.22
#2016-11-04| 782.15
#2016-11-07| 782.22
#2016-11-08| 784.29
#2016-11-09| 806.37
#2016-11-10| 813.14
#2016-11-11| 798.28
#2016-11-14| 793.54
#2016-11-15| 795.89
#2016-11-16| 790.99
#2016-11-17| 792.33
#2016-11-18| 780.89
#2016-11-21| 793.72
#2016-11-22| 791.72
#2016-11-23| 794.97
#2016-11-24| 803.09
#2016-11-25| 801.04
#2016-11-28| 796.24
#2016-11-29| 802.88
#2016-11-30| 807.35
#2016-12-01| 813.44
#2016-12-02| 812.06
#2016-12-05| 816.01
#2016-12-06| 815.86
#2016-12-07| 818.73
#2016-12-08| 813.94
#2016-12-09| 819.51
#2016-12-12| 815.54
#2016-12-13| 823.63
#2016-12-14| 820.95
#2016-12-15| 806.64
#2016-12-16| 810.84
#2016-12-19| 808.86
#2016-12-20| 804.31
#2016-12-21| 806.41
#2016-12-22| 805.50
#2016-12-23| 802.98
#2016-12-26| 802.98
#2016-12-27| 803.05
#2016-12-28| 808.13
#2016-12-29| 805.11
#2016-12-30| 814.13
#2017-01-02| 814.13
#2017-01-03| 809.08
#2017-01-04| 810.79
#2017-01-05| 819.28
#2017-01-06| 817.80
#2017-01-09| 806.77
#2017-01-10| 814.39
#2017-01-11| 808.01
#2017-01-12| 819.35
#2017-01-13| 817.27
#2017-01-16| 809.71
#2017-01-17| 824.04
#2017-01-18| 824.61
#2017-01-19| 818.06
#2017-01-20| 816.51
#2017-01-23| 825.94
#2017-01-24| 825.67
#2017-01-25| 837.47
#2017-01-26| 837.21
#2017-01-27| 835.18
#2017-01-30| 823.78
#2017-01-31| 828.90
#2017-02-01| 835.13
#2017-02-02| 829.49
#2017-02-03| 830.63
#2017-02-06| 828.08
#2017-02-07| 838.14
#2017-02-08| 846.30
#2017-02-09| 843.33
#2017-02-10| 846.27
#2017-02-13| 851.28
#2017-02-14| 843.73
#2017-02-15| 846.88
#2017-02-16| 844.78
#2017-02-17| 836.41
#2017-02-20| 845.38
#2017-02-21| 849.09
#2017-02-22| 846.38
#2017-02-23| 851.48
#2017-02-24| 844.62
#2017-02-27| 848.81
#2017-02-28| 858.91
#2017-03-01| 863.45
#2017-03-02| 860.71
#2017-03-03| 851.45
#2017-03-06| 850.69
#2017-03-07| 845.49
#2017-03-08| 846.03
#2017-03-09| 842.29
#2017-03-10| 846.34
#2017-03-13| 856.59
#2017-03-14| 851.92
#2017-03-15| 860.71
#2017-03-16| 872.32
#2017-03-17| 873.55
#2017-03-20| 875.29
#2017-03-21| 876.78
#2017-03-22| 865.22
#2017-03-23| 877.03
#2017-03-24| 874.87
#2017-03-27| 872.57
#2017-03-28| 877.84
#2017-03-29| 870.59
#2017-03-30| 879.54
#2017-03-31| 873.79
#2017-04-03| 867.77
#2017-04-04| 871.45
#2017-04-05| 874.67
#2017-04-06| 878.02
#2017-04-07| 878.81
#2017-04-10| 877.53
#2017-04-11| 886.30
#2017-04-12| 894.02
#2017-04-13| 892.79
#2017-04-14| 892.79
#2017-04-17| 898.21
#2017-04-18| 892.50
#2017-04-19| 896.39
#2017-04-20| 898.29
#2017-04-21| 895.92
#2017-04-24| 911.78
#2017-04-25| 918.49
#2017-04-26| 929.88
#2017-04-27| 927.42
#2017-04-28| 927.42
#2017-05-01| 926.77
#2017-05-02| 940.44
#2017-05-03| 933.18
#2017-05-04| 936.77
#2017-05-05| 951.52
#2017-05-08| 944.07
#2017-05-09| 951.03
#2017-05-10| 947.99
#2017-05-11| 940.34
#2017-05-12| 940.90
#2017-05-15| 940.25
#2017-05-16| 949.46
#2017-05-17| 944.05
#2017-05-18| 941.08
#2017-05-19| 946.45
#2017-05-22| 946.51
#2017-05-23| 946.34
#2017-05-24| 948.95
#2017-05-25| 949.51
#2017-05-26| 946.37
#2017-05-29| 950.18
#2017-05-30| 949.75
#2017-05-31| 955.04
#2017-06-01| 960.98
#2017-06-02| 959.91
#2017-06-05| 960.09
#2017-06-06| 952.86
#2017-06-07| 951.68
#2017-06-08| 950.95
#2017-06-09| 944.78
#2017-06-12| 933.80
#2017-06-13| 941.10
#2017-06-14| 945.82
#2017-06-15| 934.00
#2017-06-16| 950.92
#2017-06-19| 958.02
#2017-06-20| 942.61
#2017-06-21| 946.84
#2017-06-22| 941.13
#2017-06-23| 946.82
#2017-06-26| 943.52
#2017-06-27| 938.16
#2017-06-28| 947.56
#2017-06-29| 941.12
#2017-06-30| 941.35
#2017-07-03| 939.14
#2017-07-04| 945.83
#2017-07-05| 946.20
#2017-07-06| 941.03
#2017-07-07| 939.50
#2017-07-10| 942.00
#2017-07-11| 934.23
#2017-07-12| 944.67
#2017-07-13| 951.62
#2017-07-14| 956.91
#2017-07-17| 958.99
#2017-07-18| 952.89
#2017-07-19| 957.75
#2017-07-20| 957.30
#2017-07-21| 949.97
#2017-07-24| 947.12
#2017-07-25| 948.00
#2017-07-26| 952.88
#2017-07-27| 961.19
#2017-07-28| 953.42
#2017-07-31| 953.41
#2017-08-01| 978.23
#2017-08-02| 964.60
#2017-08-03| 963.29
#2017-08-04| 960.57
#2017-08-07| 959.15
#2017-08-08| 953.71
#2017-08-09| 952.00
#2017-08-10| 946.01
#2017-08-11| 941.11
#2017-08-14| 942.92
#2017-08-15| 940.99
#2017-08-16| 950.52
#2017-08-17| 946.20
#2017-08-18| 935.35
#2017-08-21| 938.22
#2017-08-22| 943.87
#2017-08-23| 940.03
#2017-08-24| 940.08
#2017-08-25| 943.16
#2017-08-28| 946.86
#2017-08-29| 938.24
#2017-08-30| 948.47
#2017-08-31| 951.97
#2017-09-01| 962.28
#2017-09-04| 955.51
#2017-09-05| 959.89
#2017-09-06| 952.33
#2017-09-07| 956.65
#2017-09-08| 966.78
#2017-09-11| 969.96
#2017-09-12| 978.58
#2017-09-13| 973.86
#2017-09-14| 975.30
#2017-09-15| 978.61
#2017-09-18| 985.18
#2017-09-19| 991.94
#2017-09-20| 995.95
#2017-09-21| 990.07
#2017-09-22| 993.15
#2017-09-25| 988.87
#2017-09-26| 982.48
#2017-09-27| 981.07
#2017-09-28| 999.09
#2017-09-29|1000.86
#2017-10-02| 995.47
#2017-10-03| 999.78
#2017-10-04|1006.04
#2017-10-05| 994.50
#2017-10-06| 992.30
#2017-10-09| 998.70
#2017-10-10|1005.76
#2017-10-11|1003.36
#2017-10-12|1006.10
#2017-10-13|1013.00
#2017-10-16|1003.82
#2017-10-17| 991.49
#2017-10-18|1002.86
#2017-10-19| 998.74
#2017-10-20| 999.27
#2017-10-23|1002.87
#2017-10-24| 997.87
#2017-10-25|1005.33
#2017-10-26|1007.36
#2017-10-27|1009.91
#2017-10-30|1018.43
#2017-10-31|1021.89
#2017-11-01|1014.46
#2017-11-02|1005.92
#2017-11-03|1018.39
#2017-11-06|1018.98
#2017-11-07|1013.84
#2017-11-08|1007.62
#2017-11-09|1000.84
#2017-11-10|1000.13
#2017-11-13| 976.03
#2017-11-14| 978.37
#2017-11-15| 977.05
#2017-11-16| 984.51
#2017-11-17| 982.71
#2017-11-20| 995.81
#2017-11-21| 987.52
#2017-11-22| 991.33
#2017-11-23| 994.61
#2017-11-24| 996.39
#2017-11-27| 995.54
#2017-11-28| 995.22
#2017-11-29|1000.87
#2017-11-30|1006.20
#2017-12-01| 992.06
#2017-12-04|1000.06
#2017-12-05| 995.11
#2017-12-06| 991.78
#2017-12-07| 989.43
#2017-12-08| 990.42
#2017-12-11| 989.09
#2017-12-12| 989.04
#2017-12-13| 989.08
#2017-12-14| 981.60
#2017-12-15| 975.12
#2017-12-18| 994.57
#2017-12-19| 996.49
#2017-12-20|1000.72
#2017-12-21| 999.07
#2017-12-22|1000.67
#2017-12-25|1000.67
#2017-12-26|1000.63
#2017-12-27|1007.55
#2017-12-28|1009.60
#2017-12-29|1020.73
#2018-01-01|1020.73
#2018-01-02|1018.06
#2018-01-03|1020.23
#2018-01-04|1029.61
#2018-01-05|1037.77
#2018-01-08|1037.74
#2018-01-09|1037.83
#2018-01-10|1033.75
#2018-01-11|1035.58
#2018-01-12|1058.91
#2018-01-15|1068.78
#2018-01-16|1070.98
#2018-01-17|1080.50
#2018-01-18|1077.26
#2018-01-19|1077.35
#2018-01-22|1076.24
#2018-01-23|1082.23
#2018-01-24|1080.40
#2018-01-25|1082.56
#2018-01-26|1086.51
#2018-01-29|1079.12
#2018-01-30|1074.78
#2018-01-31|1076.64
#2018-02-01|1070.98
#2018-02-02|1051.96
#2018-02-05|1031.31
#2018-02-06| 999.24
#2018-02-07|1019.60
#2018-02-08|1006.66
#2018-02-09| 985.20
#2018-02-12| 997.56
#2018-02-13| 998.83
#2018-02-14|1011.08
#2018-02-15|1033.97
#2018-02-16|1037.65
#2018-02-19|1025.19
#2018-02-20|1038.47
#2018-02-21|1041.13
#2018-02-22|1031.43
#2018-02-23|1027.68
#2018-02-26|1028.64
#2018-02-27|1022.73
#2018-02-28|1009.04
#2018-03-01| 992.01
#2018-03-02| 984.34
#2018-03-05| 994.77
#2018-03-06|1005.30
#2018-03-07|1019.83
#2018-03-08|1024.15
#2018-03-09|1038.61
#2018-03-12|1035.88
#2018-03-13|1032.30
#2018-03-14|1025.43
#2018-03-15|1033.69
#2018-03-16|1027.17
#2018-03-19|1024.68
#2018-03-20|1028.41
#2018-03-21|1027.58
#2018-03-22|1013.65
#2018-03-23|1008.02
#2018-03-26|1006.27
#2018-03-27|1020.62
#2018-03-28|1017.43
#2018-03-29|1015.40
#2018-03-30|1015.40
#2018-04-02|1017.21
#2018-04-03|1003.54
#2018-04-04| 996.46
#2018-04-05|1015.04
#2018-04-06|1020.80
#2018-04-09|1025.93
#2018-04-10|1043.17
#2018-04-11|1042.27
#2018-04-12|1044.83
#2018-04-13|1049.97
#2018-04-16|1053.78
#2018-04-17|1057.90
#2018-04-18|1059.90
#2018-04-19|1069.69
#2018-04-20|1058.44
#2018-04-23|1055.73
#2018-04-24|1056.35
#2018-04-25|1041.44
#2018-04-26|1049.17
#2018-04-27|1047.33
#2018-04-30|1042.88
#2018-05-01|1036.19
#2018-05-02|1043.24
#2018-05-03|1034.49
#2018-05-04|1038.56
#2018-05-07|1042.52
#2018-05-08|1049.01
#2018-05-09|1057.37
#2018-05-10|1056.25
#2018-05-11|1066.82
#2018-05-14|1062.15
#2018-05-15|1058.92
#2018-05-16|1062.69
#2018-05-17|1071.91
#2018-05-18|1075.53
#2018-05-21|1082.65
#2018-05-22|1089.31
#2018-05-23|1074.13
#2018-05-24|1080.33
#2018-05-25|1076.90
#2018-05-28|1075.76
#2018-05-29|1060.64
#2018-05-30|1062.75
#2018-05-31|1068.83
#2018-06-01|1082.08
#2018-06-04|1087.13
#2018-06-05|1086.42
#2018-06-06|1095.66
#2018-06-07|1093.93
#2018-06-08|1089.57
#2018-06-11|1092.80
#2018-06-12|1088.84
#2018-06-13|1091.63
#2018-06-14|1100.19
#2018-06-15|1091.36
#2018-06-18|1084.31
#2018-06-19|1063.41
#2018-06-20|1068.57
#2018-06-21|1062.26
#2018-06-22|1072.83
#2018-06-25|1052.90
#2018-06-26|1054.42
#2018-06-27|1060.62
#2018-06-28|1053.31
#2018-06-29|1078.30
#2018-07-02|1055.03
#2018-07-03|1062.96
#2018-07-04|1058.18
#2018-07-05|1066.34
#2018-07-06|1073.11
#2018-07-09|1081.46
#2018-07-10|1088.53
#2018-07-11|1078.97
#2018-07-12|1087.26
#2018-07-13|1093.04
#2018-07-16|1092.19
#2018-07-17|1091.27
#2018-07-18|1083.42
#2018-07-19|1073.90
#2018-07-20|1079.06
#2018-07-23|1076.65
#2018-07-24|1081.01
#2018-07-25|1070.49
#2018-07-26|1073.59
#2018-07-27|1074.01
#2018-07-30|1073.56
#2018-07-31|1068.62
#2018-08-01|1054.26
#2018-08-02|1046.11
#2018-08-03|1055.12
#2018-08-06|1051.10
#2018-08-07|1050.96
#2018-08-08|1055.53
#2018-08-09|1055.60
#2018-08-10|1038.26
#2018-08-13|1035.53
#2018-08-14|1030.85
#2018-08-15|1009.99
#2018-08-16|1022.43
#2018-08-17|1025.58
#2018-08-20|1033.43
#2018-08-21|1041.15
#2018-08-22|1041.57
#2018-08-23|1038.09
#2018-08-24|1041.54
#2018-08-27|1044.09
#2018-08-28|1055.07
#2018-08-29|1061.80
#2018-08-30|1055.15
#2018-08-31|1046.35
#2018-09-03|1043.73
#2018-09-04|1034.18
#2018-09-05|1031.97
#2018-09-06|1028.04
#2018-09-07|1024.42
#2018-09-10|1033.57
#2018-09-11|1037.89
#2018-09-12|1040.27
#2018-09-13|1039.03
#2018-09-14|1051.07
#2018-09-17|1053.82
#2018-09-18|1052.43
#2018-09-19|1055.43
#2018-09-20|1066.92
#2018-09-21|1057.95
#2018-09-24|1054.55
#2018-09-25|1057.58
#2018-09-26|1060.00
#2018-09-27|1052.93
#2018-09-28|1046.18
#2018-10-01|1048.55
#2018-10-02|1026.18
#2018-10-03|1029.64
#2018-10-04|1016.62
#2018-10-05|1011.00
#2018-10-08| 982.59
#2018-10-09| 980.26
#2018-10-10| 949.01
#2018-10-11| 935.00
#2018-10-12| 935.40
#2018-10-15| 921.85
#2018-10-16| 956.22
#2018-10-17| 940.23
#2018-10-18| 923.39
#2018-10-19| 911.06
#2018-10-22| 902.13
#2018-10-23| 882.60
#2018-10-24| 880.95
#2018-10-25| 890.64
#2018-10-26| 877.19
#2018-10-29| 888.21
#2018-10-30| 883.79
#2018-10-31| 907.32
#2018-11-01| 923.70
#2018-11-02| 926.74
#2018-11-05| 911.23
#2018-11-06| 917.97
#2018-11-07| 931.12
#2018-11-08| 930.22
#2018-11-09| 909.36
#2018-11-12| 890.82
#2018-11-13| 914.85
#2018-11-14| 908.46
#2018-11-15| 891.17
#2018-11-16| 888.17
#2018-11-19| 879.49
#2018-11-20| 866.21
#2018-11-21| 874.35
#2018-11-22| 875.36
#2018-11-23| 876.87
#2018-11-26| 887.82
#2018-11-27| 879.15
#2018-11-28| 878.21
#2018-11-29| 891.18
#2018-11-30| 882.04
#2018-12-03| 901.46
#2018-12-04| 879.63
#2018-12-05| 861.75
#2018-12-06| 835.08
#2018-12-07| 836.96
#2018-12-10| 808.85
#2018-12-11| 825.22
#2018-12-12| 852.92
#2018-12-13| 847.52
#2018-12-14| 834.18
#2018-12-17| 827.79
#2018-12-18| 833.36
#2018-12-19| 838.48
#2018-12-20| 829.30
#2018-12-21| 831.90
#2018-12-24| 833.32
#2018-12-25| 833.32
#2018-12-26| 830.38
#2018-12-27| 819.64
#2018-12-28| 841.78
#2018-12-31| 850.03
#2019-01-01| 850.03
#2019-01-02| 838.60
#2019-01-03| 819.71
#2019-01-04| 856.47
#2019-01-07| 861.67
#2019-01-08| 880.42
#2019-01-09| 894.03
#2019-01-10| 899.96
#2019-01-11| 903.08
#2019-01-14| 900.28
#2019-01-15| 899.46
#2019-01-16| 906.00
#2019-01-17| 903.96
#2019-01-18| 924.93
#2019-01-21| 928.82
#2019-01-22| 927.04
#2019-01-23| 919.83
#2019-01-24| 918.09
#2019-01-25| 927.40
#2019-01-28| 920.38
#2019-01-29| 930.43
#2019-01-30| 934.06
#2019-01-31| 933.77
#2019-02-01| 941.95
#2019-02-04| 944.49
#2019-02-05| 950.96
#2019-02-06| 951.66
#2019-02-07| 937.52
#2019-02-08| 929.33
#2019-02-11| 935.56
#2019-02-12| 936.72
#2019-02-13| 947.46
#2019-02-14| 944.42
#2019-02-15| 956.50
#2019-02-18| 963.22
#2019-02-19| 962.28
#2019-02-20| 971.54
#2019-02-21| 961.59
#2019-02-22| 965.55
#2019-02-25| 966.33
#2019-02-26| 974.85
#2019-02-27| 973.71
#2019-02-28| 968.34
#2019-03-01| 967.07
#2019-03-04| 969.31
#2019-03-05| 966.38
#2019-03-06| 966.46
#2019-03-07| 956.33
#2019-03-08| 937.31
#2019-03-11| 946.83
#2019-03-12| 946.72
#2019-03-13| 957.01
#2019-03-14| 964.02
#2019-03-15| 973.25
#2019-03-18| 974.47
#2019-03-19| 982.97
#2019-03-20| 970.32
#2019-03-21| 967.97
#2019-03-22| 955.79
#2019-03-25| 940.61
#2019-03-26| 936.36
#2019-03-27| 937.14
#2019-03-28| 935.50
#2019-03-29| 943.46
#2019-04-01| 966.66
#2019-04-02| 965.46
#2019-04-03| 987.44
#2019-04-04| 981.89
#2019-04-05| 985.36
#2019-04-08| 985.07
#2019-04-09| 979.31
#2019-04-10| 985.82
#2019-04-11| 996.73
#2019-04-12|1005.09
#2019-04-15|1007.59
#2019-04-16|1009.47
#2019-04-17|1006.15
#2019-04-18|1007.87
#2019-04-19|1007.87
#2019-04-22|1005.39
#2019-04-23|1008.73
#2019-04-24|1012.55
#2019-04-25|1007.56
#2019-04-26|1010.77
#2019-04-29|1011.79
#2019-04-30|1013.62
#2019-05-01|1013.89
#2019-05-02|1007.54
#2019-05-03|1018.38
#2019-05-06|1016.29
#2019-05-07| 991.79
#2019-05-08| 992.83
#2019-05-09| 979.10
#2019-05-10| 982.39
#2019-05-13| 965.49
#2019-05-14| 972.02
#2019-05-15| 974.20
#2019-05-16| 979.70
#2019-05-17| 971.56
#2019-05-20| 962.96
#2019-05-21| 968.72
#2019-05-22| 963.28
#2019-05-23| 941.70
#2019-05-24| 947.08
#2019-05-27| 946.15
#2019-05-28| 946.04
#2019-05-29| 927.58
#2019-05-30| 932.76
#2019-05-31| 927.07
#2019-06-03| 931.67
#2019-06-04| 942.52
#2019-06-05| 953.99
#2019-06-06| 952.74
#2019-06-07| 970.57
#2019-06-10| 966.60
#2019-06-11| 974.81
#2019-06-12| 975.98
#2019-06-13| 978.17
#2019-06-14| 967.54
#2019-06-17| 966.66
#2019-06-18| 979.62
#2019-06-19| 982.18
#2019-06-20| 995.09
#2019-06-21| 987.98
#2019-06-24| 999.24
#2019-06-25| 998.43
#2019-06-26| 987.99
#2019-06-27| 986.67
#2019-06-28| 993.64
#2019-07-01| 997.89
#2019-07-02|1001.39
#2019-07-03|1006.78
#2019-07-04|1006.35
#2019-07-05| 985.88
#2019-07-08| 982.75
#2019-07-09| 970.02
#2019-07-10| 968.52
#2019-07-11| 973.43
#2019-07-12| 983.18
#2019-07-15| 986.03
#2019-07-16| 987.44
#2019-07-17| 988.23
#2019-07-18| 978.15
#2019-07-19| 987.12
#2019-07-22| 990.93
#2019-07-23| 997.84
#2019-07-24|1006.98
#2019-07-25|1010.14
#2019-07-26|1011.83
#2019-07-29|1008.52
#2019-07-30| 996.30
#2019-07-31| 998.75
#2019-08-01| 999.33
#2019-08-02| 965.35
#2019-08-05| 941.92
#2019-08-06| 938.07
#2019-08-07| 942.45
#2019-08-08| 964.96
#2019-08-09| 954.91
#2019-08-12| 946.38
#2019-08-13| 948.30
#2019-08-14| 931.12
#2019-08-15| 927.71
#2019-08-16| 938.36
#2019-08-19| 948.80
#2019-08-20| 941.07
#2019-08-21| 960.61
#2019-08-22| 960.46
#2019-08-23| 955.01
#2019-08-26| 950.96
#2019-08-27| 956.82
#2019-08-28| 944.45
#2019-08-29| 960.40
#2019-08-30| 968.18
#2019-09-02| 971.35
#2019-09-03| 972.44
#2019-09-04| 988.22
#2019-09-05|1007.95
#2019-09-06|1015.47
#2019-09-09|1008.03
#2019-09-10|1002.87
#2019-09-11|1016.31
#2019-09-12|1016.13
#2019-09-13|1028.10
#2019-09-16|1015.29
#2019-09-17|1025.45
#2019-09-18|1022.27
#2019-09-19|1028.18
#2019-09-20|1019.64
#2019-09-23|1006.81
#2019-09-24|1007.93
#2019-09-25| 993.28
#2019-09-26| 999.88
#2019-09-27|1005.31
#2019-09-30|1005.89
#2019-10-01| 990.32
#2019-10-02| 967.10
#2019-10-03| 966.91
#2019-10-04| 973.59
#2019-10-07| 979.94
#2019-10-08| 965.53
#2019-10-09| 967.50
#2019-10-10| 973.91
#2019-10-11|1016.56
#2019-10-14|1004.44
#2019-10-15|1021.71
#2019-10-16|1016.67
#2019-10-17|1016.98
#2019-10-18|1017.37
#2019-10-21|1024.83
#2019-10-22|1020.92
#2019-10-23|1021.71
#2019-10-24|1029.74
#2019-10-25|1033.50
#2019-10-28|1047.06
#2019-10-29|1049.63
#2019-10-30|1052.69
#2019-10-31|1055.15
#2019-11-01|1065.42
#2019-11-04|1069.14
#2019-11-05|1065.24
#2019-11-06|1069.70
#2019-11-07|1072.03
#2019-11-08|1066.22
#2019-11-11|1060.88
#2019-11-12|1061.72
#2019-11-13|1065.27
#2019-11-14|1060.08
#2019-11-15|1068.10
#2019-11-18|1072.51
#2019-11-19|1081.67
#2019-11-20|1070.71
#2019-11-21|1063.05
#2019-11-22|1071.49
#2019-11-25|1096.66
#2019-11-26|1099.32
#2019-11-27|1100.53
#2019-11-28|1097.94
#2019-11-29|1089.72
#2019-12-02|1076.94
#2019-12-03|1064.00
#2019-12-04|1082.41
#2019-12-05|1084.06
#2019-12-06|1095.65
#2019-12-09|1095.70
#2019-12-10|1083.97
#2019-12-11|1089.10
#2019-12-12|1092.76
#2019-12-13|1114.78
#2019-12-16|1139.43
#2019-12-17|1120.34
#2019-12-18|1114.26
#2019-12-19|1108.71
#2019-12-20|1113.65
#2019-12-23|1114.06
#2019-12-24|1123.65
#2019-12-25|1123.65
#2019-12-26|1126.82
#2019-12-27|1135.41
#2019-12-30|1121.71
#2019-12-31|1128.76
#2020-01-01|1128.76
#2020-01-02|1132.06
#2020-01-03|1120.44
#2020-01-06|1122.68
#2020-01-07|1118.13
#2020-01-08|1117.61
#2020-01-09|1124.60
#2020-01-10|1122.19
#2020-01-13|1124.20
#2020-01-14|1130.56
#2020-01-15|1135.26
#2020-01-16|1134.71
#2020-01-17|1145.32
#2020-01-20|1142.72
#2020-01-21|1144.19
#2020-01-22|1151.18
#2020-01-23|1138.62
#2020-01-24|1150.70
#2020-01-27|1124.64
#2020-01-28|1127.85
#2020-01-29|1142.00
#2020-01-30|1139.27
#2020-01-31|1127.71
#2020-02-03|1126.94
#2020-02-04|1149.82
#2020-02-05|1155.76
#2020-02-06|1158.18
#2020-02-07|1153.48
#2020-02-10|1151.44
#2020-02-11|1167.41
#2020-02-12|1167.08
#2020-02-13|1167.92
#2020-02-14|1162.50
#2020-02-17|1164.17
#2020-02-18|1159.81
#2020-02-19|1165.87
#2020-02-20|1160.55
#2020-02-21|1164.86
#2020-02-24|1125.45
#2020-02-25|1112.21
#2020-02-26|1110.57
#2020-02-27|1072.54
#2020-02-28|1032.07
#2020-03-02|1040.98
#2020-03-03|1068.18
#2020-03-04|1066.66
#2020-03-05|1058.80
#2020-03-06|1028.28
#2020-03-09| 964.82
#2020-03-10| 945.81
#2020-03-11| 914.67
#2020-03-12| 798.76
#2020-03-13| 809.93
#2020-03-16| 758.44
#2020-03-17| 723.60
#2020-03-18| 657.36
#2020-03-19| 656.83
#2020-03-20| 674.77
#2020-03-23| 617.57
#2020-03-24| 692.66
#2020-03-25| 728.22
#2020-03-26| 800.94
#2020-03-27| 764.91
#2020-03-30| 762.43
#2020-03-31| 778.16
#2020-04-01| 737.85
#2020-04-02| 729.61
#2020-04-03| 709.51
#2020-04-06| 741.06
#2020-04-07| 783.54
#2020-04-08| 792.16
#2020-04-09| 817.55
#2020-04-10| 817.55
#2020-04-13| 819.85
#2020-04-14| 820.94
#2020-04-15| 782.98
#2020-04-16| 782.19
#2020-04-17| 825.84
#2020-04-20| 823.51
#2020-04-21| 783.08
#2020-04-22| 797.34
#2020-04-23| 810.57
#2020-04-24| 794.24
#2020-04-27| 819.87
#2020-04-28| 842.87
#2020-04-29| 872.55
#2020-04-30| 854.86
#2020-05-01| 831.95
#2020-05-04| 815.05
#2020-05-05| 832.08
#2020-05-06| 828.67
#2020-05-07| 847.12
#2020-05-08| 858.67
#2020-05-11| 850.15
#2020-05-12| 846.77
#2020-05-13| 825.42
#2020-05-14| 794.59
#2020-05-15| 801.56
#2020-05-18| 841.35
#2020-05-19| 847.07
#2020-05-20| 870.46
#2020-05-21| 864.30
#2020-05-22| 864.53
#2020-05-25| 864.99
#2020-05-26| 909.08
#2020-05-27| 905.08
#2020-05-28| 923.29
#2020-05-29| 904.91
#2020-06-01| 920.11
#2020-06-02| 932.58
#2020-06-03| 957.93
#2020-06-04| 956.55
#2020-06-05| 978.38
#2020-06-08| 974.14
#2020-06-09| 957.46
#2020-06-10| 956.75
#2020-06-11| 912.65
#2020-06-12| 903.76
#2020-06-15| 909.29
#2020-06-16| 943.41
#2020-06-17| 943.70
#2020-06-18| 934.18
#2020-06-19| 935.55
#2020-06-22| 940.51
#2020-06-23| 955.59
#2020-06-24| 914.96
#2020-06-25| 913.36
#2020-06-26| 915.74
#2020-06-29| 921.98
#2020-06-30| 925.85
#2020-07-01| 934.30
#2020-07-02| 942.28
#2020-07-03| 933.04
#2020-07-06| 953.92
#2020-07-07| 951.35
#2020-07-08| 944.93
#2020-07-09| 926.62
#2020-07-10| 935.62
#2020-07-13| 946.87
#2020-07-14| 930.56
#2020-07-15| 962.31
#2020-07-16| 953.08
#2020-07-17| 952.62
#2020-07-20| 966.30
#2020-07-21| 974.04
#2020-07-22| 971.95
#2020-07-23| 978.07
#2020-07-24| 966.05
#2020-07-27| 976.23
#2020-07-28| 977.77
#2020-07-29| 980.76
#2020-07-30| 975.15
#2020-07-31| 959.92
#2020-08-03| 980.20
#2020-08-04| 972.62
#2020-08-05|1000.52
#2020-08-06| 993.90
#2020-08-07| 997.23
#2020-08-10|1000.18
#2020-08-11|1018.59
#2020-08-12|1035.40
#2020-08-13|1032.61
#2020-08-14|1014.51
#2020-08-17|1024.28
#2020-08-18|1030.65
#2020-08-19|1030.29
#2020-08-20|1017.12
#2020-08-21|1009.42
#2020-08-24|1028.62
#2020-08-25|1022.68
#2020-08-26|1036.23
#2020-08-27|1025.29
#2020-08-28|1024.77
#2020-08-31|1029.26
#2020-09-01|1014.41
#2020-09-02|1028.62
#2020-09-03| 999.49
#2020-09-04| 984.99
#2020-09-07|1014.11
#2020-09-08|1009.27
#2020-09-09|1018.63
#2020-09-10| 998.30
#2020-09-11| 994.88
#2020-09-14|1012.14
#2020-09-15|1024.08
#2020-09-16|1040.63
#2020-09-17|1039.11
#2020-09-18|1035.09
#2020-09-21| 976.78
#2020-09-22| 974.23
#2020-09-23| 992.52
#2020-09-24| 970.10
#2020-09-25| 978.53
#2020-09-28| 993.22
#2020-09-29|1002.10
#2020-09-30|1000.31
#2020-10-01|1002.20
#2020-10-02|1010.06
#2020-10-05|1027.60
#2020-10-06|1023.18
#2020-10-07|1019.93
#2020-10-08|1031.39
#2020-10-09|1048.06
#2020-10-12|1053.49
#2020-10-13|1044.74
#2020-10-14|1052.60
#2020-10-15|1025.10
#2020-10-16|1051.59
#2020-10-19|1051.05
#2020-10-20|1052.24
#2020-10-21|1045.51
#2020-10-22|1035.79
#2020-10-23|1048.15
#2020-10-26|1030.96
#2020-10-27|1019.75
#2020-10-28| 972.89
#2020-10-29| 962.31
#2020-10-30| 959.45
#2020-11-02| 974.17
#2020-11-03|1014.48
#2020-11-04|1028.43
#2020-11-05|1048.58
#2020-11-06|1046.82
#2020-11-09|1055.49
#2020-11-10|1067.77
#2020-11-11|1078.41
#2020-11-12|1081.85
#2020-11-13|1072.55
#2020-11-16|1082.64
#2020-11-17|1081.49
#2020-11-18|1079.45
#2020-11-19|1073.80
#2020-11-20|1088.64
#2020-11-23|1085.19
#2020-11-24|1079.12
#2020-11-25|1068.01
#2020-11-26|1054.97
#2020-11-27|1052.78
#2020-11-30|1059.03
#2020-12-01|1077.41
#2020-12-02|1076.73
#2020-12-03|1110.04
#2020-12-04|1101.72
#2020-12-07|1088.25
#2020-12-08|1105.13
#2020-12-09|1107.66
#2020-12-10|1094.76
#2020-12-11|1086.16
#2020-12-14|1105.99
#2020-12-15|1108.22
#2020-12-16|1122.57
#2020-12-17|1127.60
#2020-12-18|1128.68
#2020-12-21|1104.56
#2020-12-22|1115.65
#2020-12-23|1131.52
#2020-12-24|1133.83
#2020-12-25|1133.83
#2020-12-28|1126.16
#2020-12-29|1151.72
#2020-12-30|1150.11
#2020-12-31|1137.98
#2021-01-01|1137.98
#2021-01-04|1153.18
#2021-01-05|1151.23
#2021-01-06|1168.93
#2021-01-07|1169.29
#2021-01-08|1184.12
#2021-01-11|1158.67
#2021-01-12|1158.69
#2021-01-13|1163.64
#2021-01-14|1167.19
#2021-01-15|1147.43
#2021-01-18|1141.81
#2021-01-19|1141.65
#2021-01-20|1149.09
#2021-01-21|1157.91
#2021-01-22|1150.94
#2021-01-25|1134.66
#2021-01-26|1134.96
#2021-01-27|1115.58
#2021-01-28|1118.99
#2021-01-29|1104.50
#2021-02-01|1121.28
#2021-02-02|1140.46
#2021-02-03|1135.49
#2021-02-04|1146.37
#2021-02-05|1132.12
#2021-02-08|1141.96
#2021-02-09|1135.25
#2021-02-10|1134.04
#2021-02-11|1146.87
#2021-02-12|1161.70
#2021-02-15|1177.52
#2021-02-16|1174.56
#2021-02-17|1156.48
#2021-02-18|1150.31
#2021-02-19|1153.21
#2021-02-22|1145.45
#2021-02-23|1148.43
#2021-02-24|1157.28
#2021-02-25|1151.85
#2021-02-26|1114.81
#2021-03-01|1134.29
#2021-03-02|1135.67
#2021-03-03|1147.39
#2021-03-04|1142.11
#2021-03-05|1109.90
#2021-03-08|1129.81
#2021-03-09|1155.01
#2021-03-10|1153.12
#2021-03-11|1164.78
#2021-03-12|1157.84
#2021-03-15|1159.48
#2021-03-16|1179.49
#2021-03-17|1171.77
#2021-03-18|1167.90
#2021-03-19|1147.84
#2021-03-22|1152.08
#2021-03-23|1142.72
#2021-03-24|1144.30
#2021-03-25|1143.53
#2021-03-26|1160.32
#2021-03-29|1156.48
#2021-03-30|1160.11
#2021-03-31|1157.38
#2021-04-01|1184.21
#2021-04-02|1184.21
#2021-04-05|1190.42
#2021-04-06|1195.65
#2021-04-07|1195.27
#2021-04-08|1205.79
#2021-04-09|1211.19
#2021-04-12|1201.15
#2021-04-13|1202.41
#2021-04-14|1206.53
#2021-04-15|1223.84
#2021-04-16|1237.09
#2021-04-19|1244.40
#2021-04-20|1227.35
#2021-04-21|1227.54
#2021-04-22|1233.22
#2021-04-23|1236.08
#2021-04-26|1247.69
#2021-04-27|1239.38
#2021-04-28|1233.90
#2021-04-29|1237.05
#2021-04-30|1227.73
#2021-05-03|1235.00
#2021-05-04|1215.96
#2021-05-05|1235.32
#2021-05-06|1234.19
#2021-05-07|1255.49
#2021-05-10|1258.41
#2021-05-11|1224.64
#2021-05-12|1224.44
#2021-05-13|1223.62
#2021-05-14|1246.00
#2021-05-17|1239.27
#2021-05-18|1250.42
#2021-05-19|1236.49
#2021-05-20|1260.47
#2021-05-21|1265.33
#2021-05-24|1271.86
#2021-05-25|1274.62
#2021-05-26|1266.09
#2021-05-27|1278.36
#2021-05-28|1272.03
#2021-05-31|1275.30
#2021-06-01|1284.29
#2021-06-02|1288.96
#2021-06-03|1274.33
#2021-06-04|1280.21
#2021-06-07|1282.40
#2021-06-08|1287.30
#2021-06-09|1278.63
#2021-06-10|1272.11
#2021-06-11|1280.70
#2021-06-14|1281.01
#2021-06-15|1288.82
#2021-06-16|1299.92
#2021-06-17|1280.18
#2021-06-18|1242.10
#2021-06-21|1268.29
#2021-06-22|1274.10
#2021-06-23|1275.54
#2021-06-24|1275.73
#2021-06-25|1284.29
#2021-06-28|1271.76
#2021-06-29|1272.68
#2021-06-30|1261.30
#2021-07-01|1274.04
#2021-07-02|1279.64
#2021-07-05|1288.40
#2021-07-06|1282.92
#2021-07-07|1297.01
#2021-07-08|1281.98
#2021-07-09|1303.33
#2021-07-12|1313.02
#2021-07-13|1319.18
#2021-07-14|1307.90
#2021-07-15|1300.34
#2021-07-16|1296.75
#2021-07-19|1260.31
#2021-07-20|1263.87
#2021-07-21|1285.75
#2021-07-22|1307.53
#2021-07-23|1318.09
#2021-07-26|1317.99
#2021-07-27|1323.88
#2021-07-28|1328.86
#2021-07-29|1344.26
#2021-07-30|1327.93
#2021-08-02|1337.84
#2021-08-03|1330.92
#2021-08-04|1337.20
#2021-08-05|1348.47
#2021-08-06|1329.74
#2021-08-09|1323.94
#2021-08-10|1327.40
#2021-08-11|1344.41
#2021-08-12|1346.40
#2021-08-13|1350.16
#2021-08-16|1344.02
#2021-08-17|1336.08
#2021-08-18|1339.44
#2021-08-19|1322.11
#2021-08-20|1322.98
#2021-08-23|1339.04
#2021-08-24|1341.57
#2021-08-25|1342.41
#2021-08-26|1338.32
#2021-08-27|1347.02
#2021-08-30|1348.39
#2021-08-31|1355.09
#2021-09-01|1366.98
#2021-09-02|1383.11
#2021-09-03|1379.55
#2021-09-06|1389.09
#2021-09-07|1378.81
#2021-09-08|1362.68
#2021-09-09|1369.83
#2021-09-10|1380.85
#2021-09-13|1380.51
#2021-09-14|1380.37
#2021-09-15|1366.72
#2021-09-16|1384.75
#2021-09-17|1364.68
#2021-09-20|1340.16
#2021-09-21|1351.63
#2021-09-22|1373.92
#2021-09-23|1380.45
#2021-09-24|1357.96
#2021-09-27|1343.09
#2021-09-28|1306.21
#2021-09-29|1302.51
#2021-09-30|1300.30
#2021-10-01|1297.20
#2021-10-04|1290.47
#2021-10-05|1308.48
#2021-10-06|1284.61
#2021-10-07|1304.83
#2021-10-08|1304.05
#2021-10-11|1301.89
#2021-10-12|1298.62
#2021-10-13|1318.22
#2021-10-14|1337.49
#2021-10-15|1349.96
#2021-10-18|1341.00
#2021-10-19|1353.13
#2021-10-20|1358.53
#2021-10-21|1359.89
#2021-10-22|1359.93
#2021-10-25|1351.40
#2021-10-26|1365.50
#2021-10-27|1356.73
#2021-10-28|1371.03
#2021-10-29|1361.55
#2021-11-01|1371.00
#2021-11-02|1370.25
#2021-11-03|1375.50
#2021-11-04|1384.76
#2021-11-05|1384.36
#2021-11-08|1399.02
#2021-11-09|1390.53
#2021-11-10|1391.62
#2021-11-11|1395.28
#2021-11-12|1405.26
#2021-11-15|1404.92
#2021-11-16|1402.18
#2021-11-17|1393.34
#2021-11-18|1404.57
#2021-11-19|1397.29
#2021-11-22|1391.52
#2021-11-23|1366.26
#2021-11-24|1362.98
#2021-11-25|1369.89
#2021-11-26|1333.75
#2021-11-29|1340.35
#2021-11-30|1322.63
#2021-12-01|1356.70
#2021-12-02|1346.95
#2021-12-03|1337.01
#2021-12-06|1357.31
#2021-12-07|1391.63
#2021-12-08|1382.92
#2021-12-09|1384.27
#2021-12-10|1374.79
#2021-12-13|1371.41
#2021-12-14|1336.97
#2021-12-15|1339.11
#2021-12-16|1361.54
#2021-12-17|1350.34
#2021-12-20|1336.10
#2021-12-21|1351.52
#2021-12-22|1381.20
#2021-12-23|1396.09
#2021-12-24|1393.74
#2021-12-27|1394.41
#2021-12-28|1395.14
#2021-12-29|1424.02
#2021-12-30|1416.76
#2021-12-31|1414.72
#2022-01-03|1404.59
#2022-01-04|1433.48
#2022-01-05|1432.64
#2022-01-06|1398.00
#2022-01-07|1400.03
#2022-01-10|1358.31
#2022-01-11|1369.19
#2022-01-12|1387.52
#2022-01-13|1382.92
#2022-01-14|1351.06
#2022-01-17|1359.21
#2022-01-18|1324.84
#2022-01-19|1321.13
#2022-01-20|1331.98
#2022-01-21|1300.93
#2022-01-24|1252.30
#2022-01-25|1254.26
#2022-01-26|1273.74
#2022-01-27|1271.76
#2022-01-28|1267.43
#2022-01-31|1278.62
#2022-02-01|1296.50
#2022-02-02|1315.97
#2022-02-03|1292.06
#2022-02-04|1267.50
#2022-02-07|1268.66
#2022-02-08|1269.82
#2022-02-09|1288.17
#2022-02-10|1295.27
#2022-02-11|1269.57
#2022-02-14|1241.41
#2022-02-15|1263.41
#2022-02-16|1261.09
#2022-02-17|1256.43
#2022-02-18|1243.31
#2022-02-21|1226.96
#2022-02-22|1237.42
#2022-02-23|1234.79
#2022-02-24|1177.12
#2022-02-25|1228.77
#2022-02-28|1245.89
#2022-03-01|1218.92
#2022-03-02|1236.85
#2022-03-03|1201.41
#2022-03-04|1146.07
#2022-03-07|1142.53
#2022-03-08|1121.48
#2022-03-09|1174.60
#2022-03-10|1157.48
#2022-03-11|1169.78
#2022-03-14|1195.35
#2022-03-15|1188.37
#2022-03-16|1213.79
#2022-03-17|1232.27
#2022-03-18|1242.17
#2022-03-21|1238.30
#2022-03-22|1246.32
#2022-03-23|1229.61
#2022-03-24|1217.79
#2022-03-25|1216.74
#2022-03-28|1199.50
#2022-03-29|1221.19
#2022-03-30|1206.90
#2022-03-31|1195.87
#2022-04-01|1181.58
#2022-04-04|1191.13
#2022-04-05|1187.57
#2022-04-06|1161.88
#2022-04-07|1164.01
#2022-04-08|1161.05
#2022-04-11|1150.85
#2022-04-12|1148.03
#2022-04-13|1149.57
#2022-04-14|1157.16
#2022-04-15|1157.16
#2022-04-18|1154.76
#2022-04-19|1153.39
#2022-04-20|1181.59
#2022-04-21|1192.38
#2022-04-22|1158.32
#2022-04-25|1125.54
#2022-04-26|1101.06
#2022-04-27|1089.77
#2022-04-28|1096.83
#2022-04-29|1114.10
#2022-05-02|1111.04
#2022-05-03|1104.01
#2022-05-04|1095.90
#2022-05-05|1087.03
#2022-05-06|1054.87
#2022-05-09|1026.69
#2022-05-10|1027.73
#2022-05-11|1037.46
#2022-05-12|1024.53
#2022-05-13|1048.23
#2022-05-16|1038.42
#2022-05-17|1069.42
#2022-05-18|1037.01
#2022-05-19|1025.92
#2022-05-20|1035.41
#2022-05-23|1056.71
#2022-05-24|1041.28
#2022-05-25|1049.66
#2022-05-26|1067.25
#2022-05-27|1086.39
#2022-05-30|1101.68
#2022-05-31|1080.25
#2022-06-01|1059.62
#2022-06-02|1063.64
#2022-06-03|1061.78
#2022-06-06|1086.95
#2022-06-07|1081.41
#2022-06-08|1073.36
#2022-06-09|1057.28
#2022-06-10|1012.88
#2022-06-13| 975.66
#2022-06-14| 955.65
#2022-06-15| 974.57
#2022-06-16| 955.98
#2022-06-17| 953.06
#2022-06-20| 962.86
#2022-06-21| 967.68
#2022-06-22| 964.87
#2022-06-23| 951.25
#2022-06-24| 986.36
#2022-06-27| 998.34
#2022-06-28| 995.68
#2022-06-29| 983.51
#2022-06-30| 974.10
#2022-07-01| 969.19
#2022-07-04| 979.81
#2022-07-05| 948.67
#2022-07-06| 971.82
#2022-07-07| 997.13
#2022-07-08|1004.77
#2022-07-11| 991.05
#2022-07-12| 996.92
#2022-07-13| 987.64
#2022-07-14| 972.47
#2022-07-15|1001.55
#2022-07-18|1026.11
#2022-07-19|1038.54
#2022-07-20|1037.09
#2022-07-21|1046.77
#2022-07-22|1054.23
#2022-07-25|1046.43
#2022-07-26|1031.11
#2022-07-27|1037.58
#2022-07-28|1072.89
#2022-07-29|1097.40
#2022-08-01|1101.02
#2022-08-02|1093.41
#2022-08-03|1089.17
#2022-08-04|1095.91
#2022-08-05|1074.28
#2022-08-08|1090.70
#2022-08-09|1074.24
#2022-08-10|1119.12
#2022-08-11|1110.70
#2022-08-12|1101.17
#2022-08-15|1104.34
#2022-08-16|1103.07
#2022-08-17|1091.01
#2022-08-18|1093.09
#2022-08-19|1063.63
#2022-08-22|1047.24
#2022-08-23|1035.03
#2022-08-24|1038.86
#2022-08-25|1037.48
#2022-08-26|1018.42
#2022-08-29|1009.87
#2022-08-30| 995.37
#2022-08-31| 987.03
#2022-09-01| 949.70
#2022-09-02| 979.21
#2022-09-05| 967.46
#2022-09-06| 973.68
#2022-09-07| 968.74
#2022-09-08| 979.93
#2022-09-09|1001.88
#2022-09-12|1032.91
#2022-09-13|1002.53
#2022-09-14| 983.56
#2022-09-15| 973.43
#2022-09-16| 954.57
#2022-09-19| 952.40
#2022-09-20| 939.12
#2022-09-21| 952.94
#2022-09-22| 921.25
#2022-09-23| 884.94
#2022-09-26| 889.85
#2022-09-27| 883.00
#2022-09-28| 887.46
#2022-09-29| 901.37
#2022-09-30| 917.29
#2022-10-03| 931.18
#2022-10-04| 974.48
#2022-10-05| 953.63
#2022-10-06| 950.36
#2022-10-07| 928.64
#2022-10-10| 926.94
#2022-10-11| 919.97
#2022-10-12| 909.64
#2022-10-13| 925.96
#2022-10-14| 929.48
#2022-10-17| 958.88
#2022-10-18| 967.08
#2022-10-19| 955.51
#2022-10-20| 962.04
#2022-10-21| 943.19
#2022-10-24| 972.48
#2022-10-25| 995.67
#2022-10-26|1026.59
#2022-10-27|1017.78
#2022-10-28|1015.08
#2022-10-31|1007.74
#2022-11-01|1004.06
#2022-11-02|1003.82
#2022-11-03| 968.25
#2022-11-04| 994.02
#2022-11-07|1016.74
#2022-11-08|1035.22
#2022-11-09|1019.97
#2022-11-10|1084.41
#2022-11-11|1071.21
#2022-11-14|1067.08
#2022-11-15|1083.50
#2022-11-16|1081.20
#2022-11-17|1060.32
#2022-11-18|1081.01
#2022-11-21|1074.37
#2022-11-22|1086.27
#2022-11-23|1111.06
#2022-11-24|1120.13
#2022-11-25|1120.52
#2022-11-28|1111.73
#2022-11-29|1092.70
#2022-11-30|1090.42
#2022-12-01|1130.73
#2022-12-02|1128.33
#2022-12-05|1125.06
#2022-12-06|1120.76
#2022-12-07|1109.01
#2022-12-08|1106.81
#2022-12-09|1121.71
#2022-12-12|1114.99
#2022-12-13|1140.78
#2022-12-14|1144.05
#2022-12-15|1108.33
#2022-12-16|1082.01
#2022-12-19|1079.35
#2022-12-20|1074.86
#2022-12-21|1086.10
#2022-12-22|1069.21
#2022-12-23|1072.32
#2022-12-26|1072.32
#2022-12-27|1068.54
#2022-12-28|1079.76
#2022-12-29|1085.02
#2022-12-30|1069.79
#2023-01-02|1069.79
#2023-01-03|1082.52
#2023-01-04|1105.25
#2023-01-05|1086.67
#2023-01-06|1110.02
#2023-01-09|1129.48
#2023-01-10|1123.57
#2023-01-11|1128.66
#2023-01-12|1135.37
#2023-01-13|1146.26
#2023-01-16|1155.85
#2023-01-17|1161.87
#2023-01-18|1178.16
#2023-01-19|1151.83
#2023-01-20|1157.50
#2023-01-23|1165.00
#2023-01-24|1165.86
#2023-01-25|1154.08
#2023-01-26|1171.49
#2023-01-27|1171.58
#2023-01-30|1178.35
#2023-01-31|1164.92
#2023-02-01|1174.74
#2023-02-02|1213.54
#2023-02-03|1201.61
#2023-02-06|1177.87
#2023-02-07|1164.16
#2023-02-08|1166.95
#2023-02-09|1175.14
#2023-02-10|1149.31
#2023-02-13|1172.12
#2023-02-14|1169.19
#2023-02-15|1173.02
#2023-02-16|1176.01
#2023-02-17|1170.22
#2023-02-20|1168.37
#2023-02-21|1168.91
#2023-02-22|1158.18
#2023-02-23|1164.66
#2023-02-24|1156.03
#2023-02-27|1176.14
#2023-02-28|1167.81
#2023-03-01|1169.48
#2023-03-02|1170.67
#2023-03-03|1174.93
#2023-03-06|1180.93
#2023-03-07|1170.20
#2023-03-08|1169.22
#2023-03-09|1172.74
#2023-03-10|1162.57
#2023-03-13|1128.36
#2023-03-14|1155.31
#2023-03-15|1102.51
#2023-03-16|1130.73
#2023-03-17|1117.37
#2023-03-20|1138.07
#2023-03-21|1158.26
#2023-03-22|1162.18
#2023-03-23|1166.44
#2023-03-24|1137.82
#2023-03-27|1148.66
#2023-03-28|1152.45
#2023-03-29|1163.53
#2023-03-30|1187.01
#2023-03-31|1189.90
#2023-04-03|1190.98
#2023-04-04|1192.13
#2023-04-05|1171.23
#2023-04-06|1177.04
#2023-04-07|1177.04
#2023-04-10|1169.89
#2023-04-11|1182.64
#2023-04-12|1198.76
#2023-04-13|1204.68
#2023-04-14|1204.20
#2023-04-17|1207.59
#2023-04-18|1214.16
#2023-04-19|1211.31
#2023-04-20|1218.83
#2023-04-21|1220.23
#2023-04-24|1229.61
#2023-04-25|1218.29
#2023-04-26|1212.21
#2023-04-27|1213.31
#2023-04-28|1235.63
#2023-05-01|1230.86
#2023-05-02|1221.99
#2023-05-03|1238.41
#2023-05-04|1219.91
#2023-05-05|1232.76
#2023-05-08|1234.08
#2023-05-09|1231.27
#2023-05-10|1237.64
#2023-05-11|1227.17
#2023-05-12|1226.12
#2023-05-15|1228.76
#2023-05-16|1230.50
#2023-05-17|1230.61
#2023-05-18|1243.26
#2023-05-19|1247.12
#2023-05-22|1247.26
#2023-05-23|1231.72
#2023-05-24|1205.88
#2023-05-25|1204.65
#2023-05-26|1214.90
#2023-05-29|1216.92
#2023-05-30|1216.09
#2023-05-31|1206.71
#2023-06-01|1229.06
#2023-06-02|1247.68
#2023-06-05|1238.40
#2023-06-06|1246.34
#2023-06-07|1256.49
#2023-06-08|1262.25
#2023-06-09|1258.54
#2023-06-12|1264.08
#2023-06-13|1280.85
#2023-06-14|1290.61
#2023-06-15|1289.17
#2023-06-16|1294.66
#2023-06-19|1273.59
#2023-06-20|1270.35
#2023-06-21|1258.53
#2023-06-22|1252.13
#2023-06-23|1242.28
#2023-06-26|1235.26
#2023-06-27|1244.25
#2023-06-28|1248.85
#2023-06-29|1233.38
#2023-06-30|1257.73
#2023-07-03|1250.61
#2023-07-04|1248.77
#2023-07-05|1233.50
#2023-07-06|1208.43
#2023-07-07|1217.98
#2023-07-10|1225.40
#2023-07-11|1231.08
#2023-07-12|1265.84
#2023-07-13|1282.15
#2023-07-14|1291.38
#2023-07-17|1285.48
#2023-07-18|1293.45
#2023-07-19|1296.13
#2023-07-20|1295.37
#2023-07-21|1299.88
#2023-07-24|1294.05
#2023-07-25|1299.12
#2023-07-26|1321.73
#2023-07-27|1334.31
#2023-07-28|1334.49
#2023-07-31|1333.48
#2023-08-01|1316.32
#2023-08-02|1306.99
#2023-08-03|1303.52
#2023-08-04|1323.02
#2023-08-07|1328.76
#2023-08-08|1315.81
#2023-08-09|1322.72
#2023-08-10|1327.34
#2023-08-11|1310.22
#2023-08-14|1304.00
#2023-08-15|1293.05
#2023-08-16|1289.11
#2023-08-17|1263.88
#2023-08-18|1249.86
#2023-08-21|1245.63
#2023-08-22|1248.44
#2023-08-23|1252.94
#2023-08-24|1251.44
#2023-08-25|1246.34
#2023-08-28|1248.78
#2023-08-29|1281.84
#2023-08-30|1303.89
#2023-08-31|1299.36
#2023-09-01|1291.47
#2023-09-04|1289.70
#2023-09-05|1273.13
#2023-09-06|1265.29
#2023-09-07|1268.24
#2023-09-08|1267.03
#2023-09-11|1272.03
#2023-09-12|1258.58
#2023-09-13|1263.31
#2023-09-14|1271.26
#2023-09-15|1277.06
#2023-09-18|1268.17
#2023-09-19|1264.67
#2023-09-20|1266.83
#2023-09-21|1239.77
#2023-09-22|1228.52
#2023-09-25|1212.28
#2023-09-26|1207.76
#2023-09-27|1199.08
#2023-09-28|1216.27
#2023-09-29|1218.33
#2023-10-02|1195.45
#2023-10-03|1184.46
#2023-10-04|1180.95
#2023-10-05|1191.51
#2023-10-06|1203.80
#2023-10-09|1200.98
#2023-10-10|1231.93
#2023-10-11|1241.81
#2023-10-12|1237.28
#2023-10-13|1219.54
#2023-10-16|1220.63
#2023-10-17|1218.35
#2023-10-18|1194.77
#2023-10-19|1161.86
#2023-10-20|1149.03
#2023-10-23|1163.53
#2023-10-24|1141.72
#2023-10-25|1142.91
#2023-10-26|1128.89
#2023-10-27|1131.42
#2023-10-30|1141.38
#2023-10-31|1155.04
#2023-11-01|1161.21
#2023-11-02|1184.43
#2023-11-03|1210.16
#2023-11-06|1204.90
#2023-11-07|1204.18
#2023-11-08|1209.07
#2023-11-09|1226.48
#2023-11-10|1209.14
#2023-11-13|1224.51
#2023-11-14|1256.74
#2023-11-15|1275.89
#2023-11-16|1264.98
#2023-11-17|1273.66
#2023-11-20|1267.91
#2023-11-21|1268.34
#2023-11-22|1259.61
#2023-11-23|1276.65
#2023-11-24|1284.18
#2023-11-27|1279.79
#2023-11-28|1295.87
#2023-11-29|1299.73
#2023-11-30|1304.83
#2023-12-01|1320.68
#2023-12-04|1318.75
#2023-12-05|1317.01
#2023-12-06|1328.43
#2023-12-07|1323.76
#2023-12-08|1337.89
#2023-12-11|1350.45
#2023-12-12|1356.84
#2023-12-13|1350.79
#2023-12-14|1406.17
#2023-12-15|1392.06
#2023-12-18|1386.99
#2023-12-19|1408.73
#2023-12-20|1418.96
#2023-12-21|1416.13
#2023-12-22|1417.25
#2023-12-25|1417.25
#2023-12-26|1416.02
#2023-12-27|1434.42
#2023-12-28|1430.57
#2023-12-29|1428.15
#2024-01-01|1428.15
#2024-01-02|1394.65
#2024-01-03|1376.98
#2024-01-04|1394.24
#2024-01-05|1390.30
#2024-01-08|1402.86
#2024-01-09|1395.51
#2024-01-10|1403.70
#2024-01-11|1386.57
#2024-01-12|1411.65
#2024-01-15|1397.53
#2024-01-16|1389.41
#2024-01-17|1377.53
#2024-01-18|1385.82
#2024-01-19|1380.03
#2024-01-22|1394.63
#2024-01-23|1381.87
#2024-01-24|1400.16
#2024-01-25|1406.88
#2024-01-26|1417.52
#2024-01-29|1410.83
#2024-01-30|1418.66
#2024-01-31|1413.81
#2024-02-01|1405.97
#2024-02-02|1410.28
#2024-02-05|1381.41
#2024-02-06|1409.13
#2024-02-07|1418.52
#2024-02-08|1422.50
#2024-02-09|1432.09
#2024-02-12|1429.92
#2024-02-13|1404.17
#2024-02-14|1417.73
#2024-02-15|1432.00
#2024-02-16|1456.78
#2024-02-19|1464.63
#2024-02-20|1469.73
#2024-02-21|1460.48
#2024-02-22|1490.14
#2024-02-23|1496.98
#2024-02-26|1505.20
#2024-02-27|1497.95
#2024-02-28|1495.88
#2024-02-29|1506.26
#2024-03-01|1510.58
#2024-03-04|1514.41
#2024-03-05|1504.72
#2024-03-06|1513.10
#2024-03-07|1538.53
#2024-03-08|1539.82
#2024-03-11|1525.05
#2024-03-12|1544.41
#2024-03-13|1540.32
#2024-03-14|1531.79
#2024-03-15|1533.27
#2024-03-18|1534.95
#2024-03-19|1545.68
#2024-03-20|1560.00
#2024-03-21|1583.28
#2024-03-22|1581.37
#2024-03-25|1581.96
#2024-03-26|1588.07
#2024-03-27|1580.83
#2024-03-28|1583.50
#2024-03-29|1583.50
#2024-04-01|1574.73
#2024-04-02|1553.74
#2024-04-03|1560.70
#2024-04-04|1570.82
#2024-04-05|1560.81
#2024-04-08|1570.90
#2024-04-09|1551.95
#2024-04-10|1535.49
#2024-04-11|1531.79
#2024-04-12|1523.91
#2024-04-15|1521.25
#2024-04-16|1491.67
#2024-04-17|1491.67
#2024-04-18|1475.97
#2024-04-19|1474.96
#2024-04-22|1476.41
#2024-04-23|1507.59
#2024-04-24|1505.08
#2024-04-25|1489.88
#2024-04-26|1518.47
#2024-04-29|1528.03
#2024-04-30|1509.03
#2024-05-01|1494.45
#2024-05-02|1497.67
#2024-05-03|1528.98
#2024-05-06|1532.82
#2024-05-07|1548.09
#2024-05-08|1551.67
#2024-05-09|1562.35
#2024-05-10|1578.28
#2024-05-13|1563.44
#2024-05-14|1569.52
#2024-05-15|1609.57
#2024-05-16|1605.78
#2024-05-17|1589.31
#2024-05-20|1605.71
#2024-05-21|1596.85
#2024-05-22|1590.83
#2024-05-23|1601.33
#2024-05-24|1610.52
#2024-05-27|1615.39
#2024-05-28|1607.71
#2024-05-29|1578.72
#2024-05-30|1592.61
#2024-05-31|1588.29
#2024-06-03|1602.17
#2024-06-04|1590.64
#2024-06-05|1598.97
#2024-06-06|1603.57
#2024-06-07|1588.93
#2024-06-10|1593.81
#2024-06-11|1585.32
#2024-06-12|1632.22
#2024-06-13|1608.58
#2024-06-14|1564.43
#2024-06-17|1569.81
#2024-06-18|1581.68
#2024-06-19|1587.26
#2024-06-20|1592.42
#2024-06-21|1566.93
#2024-06-24|1581.88
#2024-06-25|1559.99
#2024-06-26|1547.17
#2024-06-27|1553.30
#2024-06-28|1551.98
#2024-07-01|1534.40
#2024-07-02|1524.00
#2024-07-03|1552.44
#2024-07-04|1558.71
#2024-07-05|1556.74
#2024-07-08|1568.05
#2024-07-09|1551.45
#2024-07-10|1566.03
#2024-07-11|1596.23
#2024-07-12|1612.59
#2024-07-15|1609.07
#2024-07-16|1616.78
#2024-07-17|1604.97
#2024-07-18|1589.21
#2024-07-19|1574.43
#2024-07-22|1591.61
#2024-07-23|1604.11
#2024-07-24|1584.85
#2024-07-25|1565.91
#2024-07-26|1593.54
#2024-07-29|1591.44
#2024-07-30|1600.61
#2024-07-31|1619.01
#2024-08-01|1596.63
#2024-08-02|1543.81
#2024-08-05|1504.46
#2024-08-06|1512.42
#2024-08-07|1545.85
#2024-08-08|1545.95
#2024-08-09|1557.11
#2024-08-12|1564.98
#2024-08-13|1578.29
#2024-08-14|1600.99
#2024-08-15|1616.98
#2024-08-16|1618.03
#2024-08-19|1631.76
#2024-08-20|1621.48
#2024-08-21|1634.08
#2024-08-22|1648.69
#2024-08-23|1668.37
#2024-08-26|1670.02
#2024-08-27|1669.80
#2024-08-28|1677.68
#2024-08-29|1690.57
#2024-08-30|1689.16
#2024-09-02|1668.70
#2024-09-03|1655.78
#2024-09-04|1648.63
#2024-09-05|1630.37
#2024-09-06|1621.48
#2024-09-09|1629.51
#2024-09-10|1625.14
#2024-09-11|1600.26
#2024-09-12|1638.98
#2024-09-13|1667.10
#2024-09-16|1669.52
#2024-09-17|1677.19
#2024-09-18|1675.26
#2024-09-19|1728.80
#2024-09-20|1704.98
#2024-09-23|1716.64
#2024-09-24|1717.23
#2024-09-25|1731.13
#2024-09-26|1740.93
#2024-09-27|1751.34
#2024-09-30|1738.65
#2024-10-01|1725.79
#2024-10-02|1718.16
#2024-10-03|1697.28
#2024-10-04|1686.07
#2024-10-07|1678.99
#2024-10-08|1673.29
#2024-10-09|1686.25
#2024-10-10|1661.19
#2024-10-11|1678.20
#2024-10-14|1686.71
#2024-10-15|1685.58
#2024-10-16|1698.18
#2024-10-17|1711.19
#2024-10-18|1713.20
#2024-10-21|1697.97
#2024-10-22|1692.05
#2024-10-23|1693.45
#2024-10-24|1686.24
#2024-10-25|1689.18
#2024-10-28|1699.83
#2024-10-29|1685.58
#2024-10-30|1687.66
#2024-10-31|1655.25
#2024-11-01|1687.32
#2024-11-04|1683.88
#2024-11-05|1717.12
#2024-11-06|1735.74
#2024-11-07|1751.50
#2024-11-08|1737.30
#2024-11-11|1752.78
#2024-11-12|1715.74
#2024-11-13|1700.86
#2024-11-14|1680.21
#2024-11-15|1654.72
#2024-11-18|1673.64
#2024-11-19|1666.86
#2024-11-20|1656.65
#2024-11-21|1687.19
#2024-11-22|1705.61
#2024-11-25|1709.65
#2024-11-26|1701.88
#2024-11-27|1710.03
#2024-11-28|1716.06
#2024-11-29|1718.63
#2024-12-02|1726.14
#2024-12-03|1745.88
#2024-12-04|1757.64
#2024-12-05|1755.32
#2024-12-06|1748.64
#2024-12-09|1744.88
#2024-12-10|1686.87
#2024-12-11|1699.05
#2024-12-12|1685.60
#2024-12-13|1665.88
#2024-12-16|1682.86
#2024-12-17|1669.36
#2024-12-18|1676.55
#2024-12-19|1627.19
#2024-12-20|1624.75
#2024-12-23|1619.11
#2024-12-24|1627.02
#2024-12-25|1627.02
#2024-12-26|1623.19
#2024-12-27|1631.11
#2024-12-30|1608.73
#2024-12-31|1619.02
#2025-01-01|1619.02
#2025-01-02|1617.25
#2025-01-03|1611.83
#2025-01-06|1622.22
#2025-01-07|1618.26
#2025-01-08|1602.43
#2025-01-09|1608.40
#2025-01-10|1587.93
#2025-01-13|1563.84
#2025-01-14|1575.88
#2025-01-15|1598.77
#2025-01-16|1625.99
#2025-01-17|1648.34
#2025-01-20|1675.24
#2025-01-21|1689.07
#2025-01-22|1701.04
#2025-01-23|1708.68
#2025-01-24|1722.79
#2025-01-27|1706.64
#2025-01-28|1707.64
#2025-01-29|1704.08
#2025-01-30|1725.28
#2025-01-31|1737.63
#2025-02-03|1712.71
#2025-02-04|1714.48
#2025-02-05|1724.41
#2025-02-06|1718.68
#2025-02-07|1700.03
#2025-02-10|1708.05
#2025-02-11|1721.45
#2025-02-12|1715.67
#2025-02-13|1756.73
#2025-02-14|1766.64
#2025-02-17|1796.38
#2025-02-18|1800.00
#2025-02-19|1781.68
#2025-02-20|1752.83
#2025-02-21|1735.66
#2025-02-24|1731.47
#2025-02-25|1740.71
#2025-02-26|1763.94
#2025-02-27|1811.58
#2025-02-28|1817.31
#2025-03-03|1881.31
#2025-03-04|1843.83
#2025-03-05|1897.64
#2025-03-06|1879.90
#2025-03-07|1854.33
#2025-03-10|1789.35
#2025-03-11|1782.53
#2025-03-12|1823.51
#2025-03-13|1800.73
#2025-03-14|1837.78
#2025-03-17|1850.32
#2025-03-18|1859.94
#2025-03-19|1866.03
#2025-03-20|1861.18
#2025-03-21|1830.61
#2025-03-24|1834.33
#2025-03-25|1848.26
#2025-03-26|1835.12
#2025-03-27|1839.12
#2025-03-28|1810.58
#2025-03-31|1776.74
#2025-04-01|1812.29
#2025-04-02|1808.22
#2025-04-03|1766.11
#2025-04-04|1675.39
#2025-04-07|1587.90
#2025-04-08|1664.49
#2025-04-09|1628.08
#2025-04-10|1732.00
#2025-04-11|1740.34
#2025-04-14|1800.53
#2025-04-15|1846.03
#2025-04-16|1812.47
#2025-04-17|1805.08
#2025-04-18|1805.08
#2025-04-21|1826.56
#2025-04-22|1828.11
#2025-04-23|1833.05
#2025-04-24|1848.84
#2025-04-25|1867.78
#2025-04-28|1873.54
#2025-04-29|1879.95
#2025-04-30|1887.34
#2025-05-01|1898.77
#2025-05-02|1937.56
#2025-05-05|1935.38
#2025-05-06|1932.40
#2025-05-07|1913.04
#2025-05-08|1945.76
#2025-05-09|1936.41
#2025-05-12|1943.25
#2025-05-13|1984.64
#2025-05-14|1976.40
#2025-05-15|2006.34
#2025-05-16|2000.29
#2025-05-19|2022.29
#2025-05-20|2033.04
#2025-05-21|2040.79
#2025-05-22|2034.83
#2025-05-23|2035.53
#2025-05-26|2045.48
#2025-05-27|2072.40
#2025-05-28|2060.23
#2025-05-29|2051.46
#2025-05-30|2065.75
#2025-06-02|2069.77
#2025-06-03|2092.05
#2025-06-04|2107.57
#2025-06-05|2116.42
#2025-06-06|2097.06
#2025-06-09|2104.36
#2025-06-10|2090.98
#2025-06-11|2101.60
#2025-06-12|2105.22
#2025-06-13|2093.65
#2025-06-16|2121.46
#2025-06-17|2116.49
#2025-06-18|2103.70
#2025-06-19|2087.99
#2025-06-20|2093.31
#2025-06-23|2091.74
#2025-06-24|2123.50
#2025-06-25|2131.81
#2025-06-26|2174.18
#2025-06-27|2201.72
#2025-06-30|2196.22
#2025-07-01|2180.09
#2025-07-02|2174.78
#2025-07-03|2205.52
#2025-07-04|2200.94
#2025-07-07|2211.18
#2025-07-08|2198.17
#2025-07-09|2216.70
#2025-07-10|2225.54
#2025-07-11|2216.10
#2025-07-14|2211.67
#2025-07-15|2208.44
#2025-07-16|2192.64
#2025-07-17|2234.10
#2025-07-18|2243.78
#2025-07-21|2238.41
#2025-07-22|2209.35
#2025-07-23|2229.76
#2025-07-24|2247.62
#2025-07-25|2224.26
#2025-07-28|2207.83
#2025-07-29|2207.33
#2025-07-30|2183.37
#2025-07-31|2236.84
#2025-08-01|2214.37
#2025-08-04|2240.77
#2025-08-05|2227.17
#2025-08-06|2245.30
#2025-08-07|2245.90
#2025-08-08|2241.61
#2025-08-11|2224.60
#2025-08-12|2266.18
#2025-08-13|2282.26
#2025-08-14|2301.51
#2025-08-15|2275.33
#2025-08-18|2281.39
#2025-08-19|2263.65
#2025-08-20|2241.64
#2025-08-21|2247.56
#2025-08-22|2280.72
#2025-08-25|2277.01
#2025-08-26|2284.04
#2025-08-27|2273.78
#2025-08-28|2284.31
#2025-08-29|2295.38
#2025-09-01|2324.33
#2025-09-02|2263.84
#2025-09-03|2292.55
#2025-09-04|2282.09
#2025-09-05|2325.98
#2025-09-08|2353.47
#2025-09-09|2335.89
#2025-09-10|2344.55
#2025-09-11|2380.01
#2025-09-12|2385.25
#2025-09-15|2404.63
#2025-09-16|2391.53
#2025-09-17|2376.75
#2025-09-18|2377.17
#2025-09-19|2366.90
#2025-09-22|2365.56
#2025-09-23|2377.97
#2025-09-24|2368.90
#2025-09-25|2336.30
#2025-09-26|2362.56
#2025-09-29|2362.36
#2025-09-30|2396.80
#2025-10-01|2392.73
#2025-10-02|2367.68
#2025-10-03|2390.33
#2025-10-06|2372.16
#2025-10-07|2362.41
#2025-10-08|2376.80
#2025-10-09|2354.94
#2025-10-10|2322.57
#2025-10-13|2314.65
#2025-10-14|2300.73
#2025-10-15|2302.24
#2025-10-16|2339.85
#2025-10-17|2278.84
#2025-10-20|2316.60
#2025-10-21|2329.08
#2025-10-22|2306.88
#2025-10-23|2322.14
#2025-10-24|2333.22
#2025-10-27|2333.51
#2025-10-28|2336.70
#2025-10-29|2327.90
#2025-10-30|2313.75
#2025-10-31|2307.36
#2025-11-03|2299.70
#2025-11-04|2264.66
#2025-11-05|2277.30
#2025-11-06|2234.82
#2025-11-07|2228.15
#2025-11-10|2258.69
#2025-11-11|2263.28
#2025-11-12|2245.85
#2025-11-13|2226.09
#2025-11-14|2199.82
#2025-11-17|2188.80
#2025-11-18|2154.36
#2025-11-19|2119.03
#2025-11-20|2145.26
#2025-11-21|2114.78
#2025-11-24|2098.16
#2025-11-25|2120.96
#2025-11-26|2144.30
#2025-11-27|2150.85
#2025-11-28|2159.72
#2025-12-01|2125.22
#2025-12-02|2122.47
#2025-12-03|2157.68
#2025-12-04|2204.24
#2025-12-05|2192.56
#2025-12-08|2200.11
#2025-12-09|2201.64
#2025-12-10|2197.08
#2025-12-11|2222.91
#2025-12-12|2209.70
#2025-12-15|2241.00
#2025-12-16|2229.48
#2025-12-17|2229.83
#2025-12-18|2282.24
#2025-12-19|2295.43
#2025-12-22|2295.30
#2025-12-23|2296.52
#2025-12-24|2294.22
#2025-12-25|2294.22
#2025-12-26|2294.30
#2025-12-29|2280.30
#2025-12-30|2291.67
#2025-12-31|2278.22
#2026-01-01|2278.22
#2026-01-02|2323.99
#2026-01-05|2391.58
#2026-01-06|2415.73
#2026-01-07|2440.42
#2026-01-08|2460.56
#2026-01-09|2493.55
#2026-01-12|2495.11
#2026-01-13|2483.23
#2026-01-14|2453.36
#2026-01-15|2449.05
#2026-01-16|2467.04
#2026-01-19|2436.95
#2026-01-20|2453.47
#2026-01-21|2432.32
#2026-01-22|2423.58
#2026-01-23|2450.84
#2026-01-26|2437.18
#2026-01-27|2442.56
#2026-01-28|2411.08
#2026-01-29|2373.89
#2026-01-30|2375.51
#2026-02-02|2369.51
#2026-02-03|2369.54
#2026-02-04|2349.09
#2026-02-05|2317.96
#2026-02-06|2347.02
#2026-02-09|2415.21
#2026-02-10|2388.70
#2026-02-11|2381.31
#2026-02-12|2368.14
#2026-02-13|2416.81
#2026-02-16|2444.24
#2026-02-17|2430.55
#2026-02-18|2482.60
#2026-02-19|2475.50
#2026-02-20|2501.66
#2026-02-23|2482.33
#2026-02-24|2475.67
#2026-02-25|2484.91
#2026-02-26|2531.75
#2026-02-27|2502.99
#2026-03-02|2521.72
#2026-03-03|2431.00
#2026-03-04|2503.42
#2026-03-05|2438.86
#2026-03-06|2422.40
#2026-03-09|2414.83
#2026-03-10|2490.48
#2026-03-11|2449.53
#2026-03-12|2443.08
#2026-03-13|2370.70
#2026-03-16|2393.87
#2026-03-17|2424.39
#2026-03-18|2425.48
#2026-03-19|2340.57
#2026-03-20|2276.99
#2026-03-23|2297.35
#2026-03-24|2286.87
#2026-03-25|2320.43
#2026-03-26|2263.25
#2026-03-27|2199.25
#2026-03-30|2205.81
#2026-03-31|2239.20
#2026-04-01|2360.77
#2026-04-02|2328.58
#2026-04-03|2328.58
#2026-04-06|2327.17
#2026-04-07|2279.65