Table Data - Nasdaq Latin America Banks Net Total Return Index
| Title | Nasdaq Latin America Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQLA3010N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQLA3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 89.71 |
| 2001-04-02 | 89.56 |
| 2001-04-03 | 90.02 |
| 2001-04-04 | 89.59 |
| 2001-04-05 | 92.37 |
| 2001-04-06 | 92.69 |
| 2001-04-09 | 93.27 |
| 2001-04-10 | 96.68 |
| 2001-04-11 | 99.28 |
| 2001-04-12 | 99.15 |
| 2001-04-13 | . |
| 2001-04-16 | 96.97 |
| 2001-04-17 | 100.12 |
| 2001-04-18 | 101.02 |
| 2001-04-19 | 99.47 |
| 2001-04-20 | 95.83 |
| 2001-04-23 | 96.29 |
| 2001-04-24 | 96.40 |
| 2001-04-25 | 97.24 |
| 2001-04-26 | 98.06 |
| 2001-04-27 | 99.30 |
| 2001-04-30 | 98.90 |
| 2001-05-01 | 98.74 |
| 2001-05-02 | 98.51 |
| 2001-05-03 | 101.49 |
| 2001-05-04 | 101.96 |
| 2001-05-07 | 100.45 |
| 2001-05-08 | 101.12 |
| 2001-05-09 | 101.72 |
| 2001-05-10 | 100.36 |
| 2001-05-11 | 100.14 |
| 2001-05-14 | 99.97 |
| 2001-05-15 | 99.84 |
| 2001-05-16 | 101.07 |
| 2001-05-17 | 111.07 |
| 2001-05-18 | 113.18 |
| 2001-05-21 | 112.46 |
| 2001-05-22 | 114.63 |
| 2001-05-23 | 114.33 |
| 2001-05-24 | 112.56 |
| 2001-05-25 | 112.63 |
| 2001-05-28 | . |
| 2001-05-29 | 114.66 |
| 2001-05-30 | 113.41 |
| 2001-05-31 | 112.64 |
| 2001-06-01 | 112.11 |
| 2001-06-04 | 113.33 |
| 2001-06-05 | 116.02 |
| 2001-06-06 | 117.79 |
| 2001-06-07 | 118.64 |
| 2001-06-08 | 119.39 |
| 2001-06-11 | 117.94 |
| 2001-06-12 | 119.90 |
| 2001-06-13 | 119.83 |
| 2001-06-14 | 119.95 |
| 2001-06-15 | 119.91 |
| 2001-06-18 | 115.56 |
| 2001-06-19 | 112.96 |
| 2001-06-20 | 114.72 |
| 2001-06-21 | 116.51 |
| 2001-06-22 | 119.11 |
| 2001-06-25 | 119.93 |
| 2001-06-26 | 120.12 |
| 2001-06-27 | 120.65 |
| 2001-06-28 | 120.59 |
| 2001-06-29 | 119.81 |
| 2001-07-02 | 121.62 |
| 2001-07-03 | 120.31 |
| 2001-07-04 | . |
| 2001-07-05 | 120.29 |
| 2001-07-06 | 117.79 |
| 2001-07-09 | 118.32 |
| 2001-07-10 | 117.95 |
| 2001-07-11 | 112.92 |
| 2001-07-12 | 108.64 |
| 2001-07-13 | 106.29 |
| 2001-07-16 | 105.61 |
| 2001-07-17 | 108.59 |
| 2001-07-18 | 110.53 |
| 2001-07-19 | 109.04 |
| 2001-07-20 | 109.68 |
| 2001-07-23 | 110.63 |
| 2001-07-24 | 113.11 |
| 2001-07-25 | 111.48 |
| 2001-07-26 | 110.44 |
| 2001-07-27 | 110.38 |
| 2001-07-30 | 111.59 |
| 2001-07-31 | 110.26 |
| 2001-08-01 | 111.05 |
| 2001-08-02 | 114.38 |
| 2001-08-03 | 113.86 |
| 2001-08-06 | 113.86 |
| 2001-08-07 | 112.52 |
| 2001-08-08 | 114.56 |
| 2001-08-09 | 113.41 |
| 2001-08-10 | 113.00 |
| 2001-08-13 | 113.49 |
| 2001-08-14 | 113.35 |
| 2001-08-15 | 111.20 |
| 2001-08-16 | 111.11 |
| 2001-08-17 | 105.76 |
| 2001-08-20 | 106.13 |
| 2001-08-21 | 107.43 |
| 2001-08-22 | 108.67 |
| 2001-08-23 | 108.49 |
| 2001-08-24 | 110.26 |
| 2001-08-27 | 109.03 |
| 2001-08-28 | 106.63 |
| 2001-08-29 | 108.62 |
| 2001-08-30 | 106.43 |
| 2001-08-31 | 106.80 |
| 2001-09-03 | . |
| 2001-09-04 | 104.50 |
| 2001-09-05 | 102.79 |
| 2001-09-06 | 98.18 |
| 2001-09-07 | 98.01 |
| 2001-09-10 | 98.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 88.74 |
| 2001-09-18 | 89.90 |
| 2001-09-19 | 88.87 |
| 2001-09-20 | 85.02 |
| 2001-09-21 | 84.85 |
| 2001-09-24 | 88.48 |
| 2001-09-25 | 88.02 |
| 2001-09-26 | 88.61 |
| 2001-09-27 | 86.47 |
| 2001-09-28 | 86.61 |
| 2001-10-01 | 86.55 |
| 2001-10-02 | 85.85 |
| 2001-10-03 | 88.07 |
| 2001-10-04 | 88.21 |
| 2001-10-05 | 87.63 |
| 2001-10-08 | 87.51 |
| 2001-10-09 | 87.20 |
| 2001-10-10 | 91.27 |
| 2001-10-11 | 94.15 |
| 2001-10-12 | 91.79 |
| 2001-10-15 | 90.42 |
| 2001-10-16 | 91.59 |
| 2001-10-17 | 91.31 |
| 2001-10-18 | 91.34 |
| 2001-10-19 | 92.18 |
| 2001-10-22 | 92.08 |
| 2001-10-23 | 92.18 |
| 2001-10-24 | 92.98 |
| 2001-10-25 | 93.93 |
| 2001-10-26 | 94.70 |
| 2001-10-29 | 93.27 |
| 2001-10-30 | 91.05 |
| 2001-10-31 | 91.44 |
| 2001-11-01 | 92.21 |
| 2001-11-02 | 92.08 |
| 2001-11-05 | 93.10 |
| 2001-11-06 | 94.02 |
| 2001-11-07 | 93.15 |
| 2001-11-08 | 94.83 |
| 2001-11-09 | 94.00 |
| 2001-11-12 | 92.01 |
| 2001-11-13 | 95.78 |
| 2001-11-14 | 96.80 |
| 2001-11-15 | 97.86 |
| 2001-11-16 | 97.15 |
| 2001-11-19 | 97.60 |
| 2001-11-20 | 97.65 |
| 2001-11-21 | 98.21 |
| 2001-11-22 | . |
| 2001-11-23 | 100.15 |
| 2001-11-26 | 99.13 |
| 2001-11-27 | 98.81 |
| 2001-11-28 | 97.79 |
| 2001-11-29 | 97.38 |
| 2001-11-30 | 97.71 |
| 2001-12-03 | 99.05 |
| 2001-12-04 | 99.56 |
| 2001-12-05 | 103.67 |
| 2001-12-06 | 104.14 |
| 2001-12-07 | 105.12 |
| 2001-12-10 | 105.26 |
| 2001-12-11 | 104.99 |
| 2001-12-12 | 105.63 |
| 2001-12-13 | 107.60 |
| 2001-12-14 | 108.59 |
| 2001-12-17 | 112.16 |
| 2001-12-18 | 111.89 |
| 2001-12-19 | 109.99 |
| 2001-12-20 | 109.71 |
| 2001-12-21 | 113.83 |
| 2001-12-24 | 114.01 |
| 2001-12-25 | . |
| 2001-12-26 | 112.30 |
| 2001-12-27 | 114.74 |
| 2001-12-28 | 114.57 |
| 2001-12-31 | 112.95 |
| 2002-01-01 | . |
| 2002-01-02 | 114.34 |
| 2002-01-03 | 118.58 |
| 2002-01-04 | 118.17 |
| 2002-01-07 | 117.66 |
| 2002-01-08 | 117.75 |
| 2002-01-09 | 114.74 |
| 2002-01-10 | 111.74 |
| 2002-01-11 | 110.51 |
| 2002-01-14 | 111.06 |
| 2002-01-15 | 114.36 |
| 2002-01-16 | 114.58 |
| 2002-01-17 | 115.77 |
| 2002-01-18 | 114.94 |
| 2002-01-21 | . |
| 2002-01-22 | 114.72 |
| 2002-01-23 | 117.62 |
| 2002-01-24 | 119.44 |
| 2002-01-25 | 120.33 |
| 2002-01-28 | 120.53 |
| 2002-01-29 | 119.00 |
| 2002-01-30 | 119.32 |
| 2002-01-31 | 123.97 |
| 2002-02-01 | 125.74 |
| 2002-02-04 | 127.17 |
| 2002-02-05 | 127.43 |
| 2002-02-06 | 123.21 |
| 2002-02-07 | 121.58 |
| 2002-02-08 | 118.31 |
| 2002-02-11 | 118.07 |
| 2002-02-12 | 121.38 |
| 2002-02-13 | 123.45 |
| 2002-02-14 | 122.31 |
| 2002-02-15 | 122.23 |
| 2002-02-18 | . |
| 2002-02-19 | 122.00 |
| 2002-02-20 | 121.20 |
| 2002-02-21 | 119.82 |
| 2002-02-22 | 119.32 |
| 2002-02-25 | 123.60 |
| 2002-02-26 | 122.88 |
| 2002-02-27 | 125.74 |
| 2002-02-28 | 123.22 |
| 2002-03-01 | 127.75 |
| 2002-03-04 | 129.14 |
| 2002-03-05 | 128.06 |
| 2002-03-06 | 129.29 |
| 2002-03-07 | 127.25 |
| 2002-03-08 | 129.38 |
| 2002-03-11 | 127.83 |
| 2002-03-12 | 129.32 |
| 2002-03-13 | 128.67 |
| 2002-03-14 | 128.27 |
| 2002-03-15 | 128.57 |
| 2002-03-18 | 129.56 |
| 2002-03-19 | 130.01 |
| 2002-03-20 | 130.04 |
| 2002-03-21 | 129.33 |
| 2002-03-22 | 129.36 |
| 2002-03-25 | 129.78 |
| 2002-03-26 | 130.13 |
| 2002-03-27 | 130.86 |
| 2002-03-28 | 130.85 |
| 2002-03-29 | . |
| 2002-04-01 | 132.44 |
| 2002-04-02 | 131.52 |
| 2002-04-03 | 130.70 |
| 2002-04-04 | 131.80 |
| 2002-04-05 | 133.06 |
| 2002-04-08 | 133.76 |
| 2002-04-09 | 134.89 |
| 2002-04-10 | 138.41 |
| 2002-04-11 | 137.80 |
| 2002-04-12 | 136.03 |
| 2002-04-15 | 132.89 |
| 2002-04-16 | 132.90 |
| 2002-04-17 | 133.83 |
| 2002-04-18 | 132.52 |
| 2002-04-19 | 132.54 |
| 2002-04-22 | 130.54 |
| 2002-04-23 | 129.78 |
| 2002-04-24 | 130.71 |
| 2002-04-25 | 127.25 |
| 2002-04-26 | 128.10 |
| 2002-04-29 | 127.10 |
| 2002-04-30 | 127.30 |
| 2002-05-01 | 127.05 |
| 2002-05-02 | 123.90 |
| 2002-05-03 | 121.73 |
| 2002-05-06 | 120.31 |
| 2002-05-07 | 120.21 |
| 2002-05-08 | 121.42 |
| 2002-05-09 | 115.96 |
| 2002-05-10 | 114.14 |
| 2002-05-13 | 113.01 |
| 2002-05-14 | 113.69 |
| 2002-05-15 | 116.44 |
| 2002-05-16 | 119.48 |
| 2002-05-17 | 119.43 |
| 2002-05-20 | 117.49 |
| 2002-05-21 | 116.83 |
| 2002-05-22 | 114.90 |
| 2002-05-23 | 113.70 |
| 2002-05-24 | 113.48 |
| 2002-05-27 | . |
| 2002-05-28 | 114.04 |
| 2002-05-29 | 114.13 |
| 2002-05-30 | 113.24 |
| 2002-05-31 | 112.31 |
| 2002-06-03 | 110.83 |
| 2002-06-04 | 109.51 |
| 2002-06-05 | 107.57 |
| 2002-06-06 | 102.63 |
| 2002-06-07 | 102.43 |
| 2002-06-10 | 106.50 |
| 2002-06-11 | 106.08 |
| 2002-06-12 | 102.69 |
| 2002-06-13 | 103.09 |
| 2002-06-14 | 100.15 |
| 2002-06-17 | 103.57 |
| 2002-06-18 | 103.60 |
| 2002-06-19 | 99.07 |
| 2002-06-20 | 94.27 |
| 2002-06-21 | 91.30 |
| 2002-06-24 | 91.05 |
| 2002-06-25 | 94.64 |
| 2002-06-26 | 91.47 |
| 2002-06-27 | 93.02 |
| 2002-06-28 | 93.56 |
| 2002-07-01 | 93.29 |
| 2002-07-02 | 91.99 |
| 2002-07-03 | 91.66 |
| 2002-07-04 | . |
| 2002-07-05 | 91.62 |
| 2002-07-08 | 91.65 |
| 2002-07-09 | 92.28 |
| 2002-07-10 | 91.17 |
| 2002-07-11 | 92.34 |
| 2002-07-12 | 95.59 |
| 2002-07-15 | 93.41 |
| 2002-07-16 | 93.04 |
| 2002-07-17 | 95.50 |
| 2002-07-18 | 96.51 |
| 2002-07-19 | 95.77 |
| 2002-07-22 | 91.42 |
| 2002-07-23 | 86.95 |
| 2002-07-24 | 87.43 |
| 2002-07-25 | 82.10 |
| 2002-07-26 | 79.84 |
| 2002-07-29 | 80.29 |
| 2002-07-30 | 76.80 |
| 2002-07-31 | 74.10 |
| 2002-08-01 | 75.32 |
| 2002-08-02 | 81.64 |
| 2002-08-05 | 79.04 |
| 2002-08-06 | 79.60 |
| 2002-08-07 | 84.60 |
| 2002-08-08 | 90.27 |
| 2002-08-09 | 85.58 |
| 2002-08-12 | 82.13 |
| 2002-08-13 | 78.70 |
| 2002-08-14 | 79.34 |
| 2002-08-15 | 78.20 |
| 2002-08-16 | 80.92 |
| 2002-08-19 | 81.52 |
| 2002-08-20 | 80.77 |
| 2002-08-21 | 82.56 |
| 2002-08-22 | 82.47 |
| 2002-08-23 | 82.30 |
| 2002-08-26 | 86.10 |
| 2002-08-27 | 87.83 |
| 2002-08-28 | 85.57 |
| 2002-08-29 | 85.26 |
| 2002-08-30 | 88.48 |
| 2002-09-02 | . |
| 2002-09-03 | 86.57 |
| 2002-09-04 | 84.80 |
| 2002-09-05 | 82.42 |
| 2002-09-06 | 81.86 |
| 2002-09-09 | 83.80 |
| 2002-09-10 | 85.16 |
| 2002-09-11 | 87.16 |
| 2002-09-12 | 86.53 |
| 2002-09-13 | 85.65 |
| 2002-09-16 | 83.04 |
| 2002-09-17 | 80.85 |
| 2002-09-18 | 77.57 |
| 2002-09-19 | 73.78 |
| 2002-09-20 | 74.10 |
| 2002-09-23 | 70.14 |
| 2002-09-24 | 69.31 |
| 2002-09-25 | 68.96 |
| 2002-09-26 | 70.33 |
| 2002-09-27 | 67.34 |
| 2002-09-30 | 66.79 |
| 2002-10-01 | 71.44 |
| 2002-10-02 | 72.20 |
| 2002-10-03 | 71.58 |
| 2002-10-04 | 71.21 |
| 2002-10-07 | 69.68 |
| 2002-10-08 | 68.56 |
| 2002-10-09 | 65.95 |
| 2002-10-10 | 66.98 |
| 2002-10-11 | 67.90 |
| 2002-10-14 | 67.20 |
| 2002-10-15 | 68.66 |
| 2002-10-16 | 67.55 |
| 2002-10-17 | 69.68 |
| 2002-10-18 | 70.84 |
| 2002-10-21 | 70.55 |
| 2002-10-22 | 71.00 |
| 2002-10-23 | 73.27 |
| 2002-10-24 | 73.53 |
| 2002-10-25 | 74.92 |
| 2002-10-28 | 74.40 |
| 2002-10-29 | 73.84 |
| 2002-10-30 | 77.26 |
| 2002-10-31 | 78.97 |
| 2002-11-01 | 78.92 |
| 2002-11-04 | 78.72 |
| 2002-11-05 | 78.34 |
| 2002-11-06 | 77.46 |
| 2002-11-07 | 77.50 |
| 2002-11-08 | 77.96 |
| 2002-11-11 | 78.57 |
| 2002-11-12 | 77.32 |
| 2002-11-13 | 75.82 |
| 2002-11-14 | 76.60 |
| 2002-11-15 | 75.59 |
| 2002-11-18 | 76.90 |
| 2002-11-19 | 75.40 |
| 2002-11-20 | 76.20 |
| 2002-11-21 | 78.51 |
| 2002-11-22 | 76.86 |
| 2002-11-25 | 77.73 |
| 2002-11-26 | 77.53 |
| 2002-11-27 | 78.65 |
| 2002-11-28 | . |
| 2002-11-29 | 78.68 |
| 2002-12-02 | 79.66 |
| 2002-12-03 | 79.17 |
| 2002-12-04 | 77.91 |
| 2002-12-05 | 76.11 |
| 2002-12-06 | 76.73 |
| 2002-12-09 | 75.24 |
| 2002-12-10 | 75.68 |
| 2002-12-11 | 77.81 |
| 2002-12-12 | 78.18 |
| 2002-12-13 | 77.87 |
| 2002-12-16 | 79.70 |
| 2002-12-17 | 80.12 |
| 2002-12-18 | 82.00 |
| 2002-12-19 | 84.81 |
| 2002-12-20 | 86.40 |
| 2002-12-23 | 84.79 |
| 2002-12-24 | 84.82 |
| 2002-12-25 | . |
| 2002-12-26 | 83.68 |
| 2002-12-27 | 83.24 |
| 2002-12-30 | 83.98 |
| 2002-12-31 | 83.39 |
| 2003-01-01 | . |
| 2003-01-02 | 84.69 |
| 2003-01-03 | 86.63 |
| 2003-01-06 | 89.24 |
| 2003-01-07 | 89.59 |
| 2003-01-08 | 89.14 |
| 2003-01-09 | 89.33 |
| 2003-01-10 | 91.22 |
| 2003-01-13 | 90.14 |
| 2003-01-14 | 91.38 |
| 2003-01-15 | 89.79 |
| 2003-01-16 | 89.95 |
| 2003-01-17 | 87.09 |
| 2003-01-20 | . |
| 2003-01-21 | 84.09 |
| 2003-01-22 | 81.54 |
| 2003-01-23 | 81.88 |
| 2003-01-24 | 79.82 |
| 2003-01-27 | 78.35 |
| 2003-01-28 | 78.27 |
| 2003-01-29 | 79.70 |
| 2003-01-30 | 79.88 |
| 2003-01-31 | 81.09 |
| 2003-02-03 | 82.81 |
| 2003-02-04 | 81.08 |
| 2003-02-05 | 80.93 |
| 2003-02-06 | 79.76 |
| 2003-02-07 | 79.89 |
| 2003-02-10 | 79.43 |
| 2003-02-11 | 80.22 |
| 2003-02-12 | 79.83 |
| 2003-02-13 | 79.24 |
| 2003-02-14 | 79.40 |
| 2003-02-17 | . |
| 2003-02-18 | 81.59 |
| 2003-02-19 | 79.42 |
| 2003-02-20 | 79.32 |
| 2003-02-21 | 79.73 |
| 2003-02-24 | 79.18 |
| 2003-02-25 | 79.09 |
| 2003-02-26 | 79.05 |
| 2003-02-27 | 79.94 |
| 2003-02-28 | 80.93 |
| 2003-03-03 | 81.43 |
| 2003-03-04 | 81.12 |
| 2003-03-05 | 81.31 |
| 2003-03-06 | 83.60 |
| 2003-03-07 | 83.65 |
| 2003-03-10 | 83.02 |
| 2003-03-11 | 82.85 |
| 2003-03-12 | 84.05 |
| 2003-03-13 | 86.81 |
| 2003-03-14 | 88.09 |
| 2003-03-17 | 87.08 |
| 2003-03-18 | 88.49 |
| 2003-03-19 | 87.81 |
| 2003-03-20 | 88.77 |
| 2003-03-21 | 91.38 |
| 2003-03-24 | 89.65 |
| 2003-03-25 | 90.46 |
| 2003-03-26 | 91.37 |
| 2003-03-27 | 90.71 |
| 2003-03-28 | 90.89 |
| 2003-03-31 | 90.36 |
| 2003-04-01 | 90.08 |
| 2003-04-02 | 92.45 |
| 2003-04-03 | 92.58 |
| 2003-04-04 | 95.23 |
| 2003-04-07 | 98.35 |
| 2003-04-08 | 97.66 |
| 2003-04-09 | 96.87 |
| 2003-04-10 | 95.11 |
| 2003-04-11 | 95.34 |
| 2003-04-14 | 96.81 |
| 2003-04-15 | 99.48 |
| 2003-04-16 | 100.10 |
| 2003-04-17 | 102.78 |
| 2003-04-18 | . |
| 2003-04-21 | 102.18 |
| 2003-04-22 | 102.11 |
| 2003-04-23 | 103.81 |
| 2003-04-24 | 104.31 |
| 2003-04-25 | 103.45 |
| 2003-04-28 | 106.07 |
| 2003-04-29 | 109.00 |
| 2003-04-30 | 108.09 |
| 2003-05-01 | 107.79 |
| 2003-05-02 | 108.95 |
| 2003-05-05 | 109.42 |
| 2003-05-06 | 106.72 |
| 2003-05-07 | 109.98 |
| 2003-05-08 | 110.25 |
| 2003-05-09 | 112.27 |
| 2003-05-12 | 113.16 |
| 2003-05-13 | 113.74 |
| 2003-05-14 | 113.68 |
| 2003-05-15 | 110.82 |
| 2003-05-16 | 109.21 |
| 2003-05-19 | 107.76 |
| 2003-05-20 | 105.15 |
| 2003-05-21 | 107.41 |
| 2003-05-22 | 108.78 |
| 2003-05-23 | 110.50 |
| 2003-05-26 | . |
| 2003-05-27 | 108.51 |
| 2003-05-28 | 108.93 |
| 2003-05-29 | 111.63 |
| 2003-05-30 | 110.54 |
| 2003-06-02 | 110.31 |
| 2003-06-03 | 110.98 |
| 2003-06-04 | 112.00 |
| 2003-06-05 | 110.60 |
| 2003-06-06 | 111.42 |
| 2003-06-09 | 110.01 |
| 2003-06-10 | 111.47 |
| 2003-06-11 | 111.36 |
| 2003-06-12 | 112.21 |
| 2003-06-13 | 111.26 |
| 2003-06-16 | 111.37 |
| 2003-06-17 | 110.77 |
| 2003-06-18 | 108.75 |
| 2003-06-19 | 108.73 |
| 2003-06-20 | 108.75 |
| 2003-06-23 | 108.24 |
| 2003-06-24 | 108.79 |
| 2003-06-25 | 108.28 |
| 2003-06-26 | 107.76 |
| 2003-06-27 | 107.49 |
| 2003-06-30 | 106.37 |
| 2003-07-01 | 109.65 |
| 2003-07-02 | 110.06 |
| 2003-07-03 | 109.38 |
| 2003-07-04 | . |
| 2003-07-07 | 108.72 |
| 2003-07-08 | 108.99 |
| 2003-07-09 | 108.90 |
| 2003-07-10 | 107.98 |
| 2003-07-11 | 107.24 |
| 2003-07-14 | 110.20 |
| 2003-07-15 | 110.27 |
| 2003-07-16 | 109.00 |
| 2003-07-17 | 109.88 |
| 2003-07-18 | 110.44 |
| 2003-07-21 | 109.54 |
| 2003-07-22 | 110.01 |
| 2003-07-23 | 112.17 |
| 2003-07-24 | 112.09 |
| 2003-07-25 | 113.81 |
| 2003-07-28 | 114.08 |
| 2003-07-29 | 112.10 |
| 2003-07-30 | 110.50 |
| 2003-07-31 | 111.98 |
| 2003-08-01 | 109.82 |
| 2003-08-04 | 106.80 |
| 2003-08-05 | 106.87 |
| 2003-08-06 | 105.70 |
| 2003-08-07 | 107.85 |
| 2003-08-08 | 110.59 |
| 2003-08-11 | 110.43 |
| 2003-08-12 | 109.39 |
| 2003-08-13 | 108.98 |
| 2003-08-14 | 110.74 |
| 2003-08-15 | 110.92 |
| 2003-08-18 | 112.50 |
| 2003-08-19 | 111.21 |
| 2003-08-20 | 112.48 |
| 2003-08-21 | 114.40 |
| 2003-08-22 | 114.29 |
| 2003-08-25 | 113.44 |
| 2003-08-26 | 114.63 |
| 2003-08-27 | 117.64 |
| 2003-08-28 | 117.41 |
| 2003-08-29 | 115.80 |
| 2003-09-01 | . |
| 2003-09-02 | 117.00 |
| 2003-09-03 | 120.18 |
| 2003-09-04 | 120.99 |
| 2003-09-05 | 121.96 |
| 2003-09-08 | 121.74 |
| 2003-09-09 | 118.60 |
| 2003-09-10 | 120.87 |
| 2003-09-11 | 121.42 |
| 2003-09-12 | 121.08 |
| 2003-09-15 | 120.83 |
| 2003-09-16 | 120.43 |
| 2003-09-17 | 121.07 |
| 2003-09-18 | 121.41 |
| 2003-09-19 | 121.09 |
| 2003-09-22 | 120.91 |
| 2003-09-23 | 120.66 |
| 2003-09-24 | 118.88 |
| 2003-09-25 | 117.13 |
| 2003-09-26 | 115.45 |
| 2003-09-29 | 116.00 |
| 2003-09-30 | 115.95 |
| 2003-10-01 | 119.82 |
| 2003-10-02 | 119.31 |
| 2003-10-03 | 121.55 |
| 2003-10-06 | 121.81 |
| 2003-10-07 | 121.78 |
| 2003-10-08 | 122.94 |
| 2003-10-09 | 123.19 |
| 2003-10-10 | 123.12 |
| 2003-10-13 | 124.18 |
| 2003-10-14 | 124.11 |
| 2003-10-15 | 123.12 |
| 2003-10-16 | 123.75 |
| 2003-10-17 | 123.10 |
| 2003-10-20 | 124.89 |
| 2003-10-21 | 126.48 |
| 2003-10-22 | 125.95 |
| 2003-10-23 | 124.28 |
| 2003-10-24 | 126.05 |
| 2003-10-27 | 126.49 |
| 2003-10-28 | 127.56 |
| 2003-10-29 | 126.53 |
| 2003-10-30 | 127.80 |
| 2003-10-31 | 127.12 |
| 2003-11-03 | 129.92 |
| 2003-11-04 | 129.54 |
| 2003-11-05 | 129.17 |
| 2003-11-06 | 128.99 |
| 2003-11-07 | 129.94 |
| 2003-11-10 | 128.54 |
| 2003-11-11 | 128.55 |
| 2003-11-12 | 129.07 |
| 2003-11-13 | 127.36 |
| 2003-11-14 | 127.77 |
| 2003-11-17 | 126.01 |
| 2003-11-18 | 127.01 |
| 2003-11-19 | 126.40 |
| 2003-11-20 | 128.33 |
| 2003-11-21 | 129.91 |
| 2003-11-24 | 130.57 |
| 2003-11-25 | 130.04 |
| 2003-11-26 | 130.43 |
| 2003-11-27 | . |
| 2003-11-28 | 134.62 |
| 2003-12-01 | 136.05 |
| 2003-12-02 | 135.35 |
| 2003-12-03 | 137.00 |
| 2003-12-04 | 136.10 |
| 2003-12-05 | 137.20 |
| 2003-12-08 | 136.98 |
| 2003-12-09 | 137.77 |
| 2003-12-10 | 137.32 |
| 2003-12-11 | 139.19 |
| 2003-12-12 | 138.52 |
| 2003-12-15 | 137.20 |
| 2003-12-16 | 136.21 |
| 2003-12-17 | 138.79 |
| 2003-12-18 | 141.19 |
| 2003-12-19 | 141.68 |
| 2003-12-22 | 142.47 |
| 2003-12-23 | 143.88 |
| 2003-12-24 | 144.14 |
| 2003-12-25 | . |
| 2003-12-26 | 144.49 |
| 2003-12-29 | 146.02 |
| 2003-12-30 | 145.46 |
| 2003-12-31 | 145.91 |
| 2004-01-01 | . |
| 2004-01-02 | 146.91 |
| 2004-01-05 | 154.53 |
| 2004-01-06 | 155.55 |
| 2004-01-07 | 155.11 |
| 2004-01-08 | 155.84 |
| 2004-01-09 | 155.84 |
| 2004-01-12 | 157.30 |
| 2004-01-13 | 157.15 |
| 2004-01-14 | 154.50 |
| 2004-01-15 | 153.94 |
| 2004-01-16 | 152.91 |
| 2004-01-19 | . |
| 2004-01-20 | 152.93 |
| 2004-01-21 | 150.91 |
| 2004-01-22 | 152.71 |
| 2004-01-23 | 154.90 |
| 2004-01-26 | 156.81 |
| 2004-01-27 | 157.01 |
| 2004-01-28 | 152.94 |
| 2004-01-29 | 144.75 |
| 2004-01-30 | 145.26 |
| 2004-02-02 | 150.27 |
| 2004-02-03 | 151.74 |
| 2004-02-04 | 150.30 |
| 2004-02-05 | 147.08 |
| 2004-02-06 | 150.94 |
| 2004-02-09 | 151.39 |
| 2004-02-10 | 152.17 |
| 2004-02-11 | 156.22 |
| 2004-02-12 | 156.75 |
| 2004-02-13 | 155.88 |
| 2004-02-16 | . |
| 2004-02-17 | 157.01 |
| 2004-02-18 | 157.43 |
| 2004-02-19 | 152.39 |
| 2004-02-20 | 151.86 |
| 2004-02-23 | 152.32 |
| 2004-02-24 | 151.53 |
| 2004-02-25 | 151.59 |
| 2004-02-26 | 150.82 |
| 2004-02-27 | 153.71 |
| 2004-03-01 | 157.75 |
| 2004-03-02 | 157.82 |
| 2004-03-03 | 157.96 |
| 2004-03-04 | 157.26 |
| 2004-03-05 | 158.85 |
| 2004-03-08 | 158.55 |
| 2004-03-09 | 157.42 |
| 2004-03-10 | 153.97 |
| 2004-03-11 | 150.81 |
| 2004-03-12 | 153.36 |
| 2004-03-15 | 151.35 |
| 2004-03-16 | 152.01 |
| 2004-03-17 | 153.28 |
| 2004-03-18 | 153.52 |
| 2004-03-19 | 153.76 |
| 2004-03-22 | 151.70 |
| 2004-03-23 | 150.22 |
| 2004-03-24 | 148.47 |
| 2004-03-25 | 147.55 |
| 2004-03-26 | 148.62 |
| 2004-03-29 | 149.89 |
| 2004-03-30 | 151.90 |
| 2004-03-31 | 152.61 |
| 2004-04-01 | 155.47 |
| 2004-04-02 | 156.63 |
| 2004-04-05 | 158.76 |
| 2004-04-06 | 158.91 |
| 2004-04-07 | 156.59 |
| 2004-04-08 | 156.52 |
| 2004-04-09 | . |
| 2004-04-12 | 156.81 |
| 2004-04-13 | 156.03 |
| 2004-04-14 | 156.32 |
| 2004-04-15 | 154.71 |
| 2004-04-16 | 154.68 |
| 2004-04-19 | 154.67 |
| 2004-04-20 | 153.51 |
| 2004-04-21 | 152.51 |
| 2004-04-22 | 151.48 |
| 2004-04-23 | 152.52 |
| 2004-04-26 | 151.66 |
| 2004-04-27 | 150.96 |
| 2004-04-28 | 146.64 |
| 2004-04-29 | 142.42 |
| 2004-04-30 | 141.60 |
| 2004-05-03 | 141.88 |
| 2004-05-04 | 143.45 |
| 2004-05-05 | 144.22 |
| 2004-05-06 | 140.53 |
| 2004-05-07 | 137.53 |
| 2004-05-10 | 132.08 |
| 2004-05-11 | 135.15 |
| 2004-05-12 | 134.63 |
| 2004-05-13 | 135.68 |
| 2004-05-14 | 137.79 |
| 2004-05-17 | 136.64 |
| 2004-05-18 | 137.71 |
| 2004-05-19 | 140.07 |
| 2004-05-20 | 137.64 |
| 2004-05-21 | 137.31 |
| 2004-05-24 | 138.34 |
| 2004-05-25 | 140.75 |
| 2004-05-26 | 141.84 |
| 2004-05-27 | 143.69 |
| 2004-05-28 | 145.10 |
| 2004-05-31 | . |
| 2004-06-01 | 143.93 |
| 2004-06-02 | 145.80 |
| 2004-06-03 | 144.13 |
| 2004-06-04 | 145.46 |
| 2004-06-07 | 149.05 |
| 2004-06-08 | 148.98 |
| 2004-06-09 | 147.26 |
| 2004-06-10 | 147.32 |
| 2004-06-11 | . |
| 2004-06-14 | 143.40 |
| 2004-06-15 | 146.24 |
| 2004-06-16 | 147.05 |
| 2004-06-17 | 145.86 |
| 2004-06-18 | 145.66 |
| 2004-06-21 | 146.82 |
| 2004-06-22 | 145.87 |
| 2004-06-23 | 146.82 |
| 2004-06-24 | 148.01 |
| 2004-06-25 | 148.46 |
| 2004-06-28 | 147.79 |
| 2004-06-29 | 149.53 |
| 2004-06-30 | 151.49 |
| 2004-07-01 | 154.21 |
| 2004-07-02 | 154.18 |
| 2004-07-05 | . |
| 2004-07-06 | 152.33 |
| 2004-07-07 | 152.01 |
| 2004-07-08 | 150.29 |
| 2004-07-09 | 150.64 |
| 2004-07-12 | 153.04 |
| 2004-07-13 | 153.48 |
| 2004-07-14 | 153.60 |
| 2004-07-15 | 154.45 |
| 2004-07-16 | 157.22 |
| 2004-07-19 | 156.78 |
| 2004-07-20 | 156.92 |
| 2004-07-21 | 153.69 |
| 2004-07-22 | 152.49 |
| 2004-07-23 | 152.05 |
| 2004-07-26 | 150.12 |
| 2004-07-27 | 152.56 |
| 2004-07-28 | 166.19 |
| 2004-07-29 | 167.18 |
| 2004-07-30 | 167.51 |
| 2004-08-02 | 166.90 |
| 2004-08-03 | 166.36 |
| 2004-08-04 | 166.18 |
| 2004-08-05 | 163.36 |
| 2004-08-06 | 165.36 |
| 2004-08-09 | 165.16 |
| 2004-08-10 | 166.93 |
| 2004-08-11 | 165.07 |
| 2004-08-12 | 165.70 |
| 2004-08-13 | 166.32 |
| 2004-08-16 | 168.12 |
| 2004-08-17 | 170.89 |
| 2004-08-18 | 173.29 |
| 2004-08-19 | 175.10 |
| 2004-08-20 | 176.24 |
| 2004-08-23 | 175.29 |
| 2004-08-24 | 176.08 |
| 2004-08-25 | 177.06 |
| 2004-08-26 | 175.29 |
| 2004-08-27 | 175.13 |
| 2004-08-30 | 175.67 |
| 2004-08-31 | 175.12 |
| 2004-09-01 | 174.76 |
| 2004-09-02 | 175.19 |
| 2004-09-03 | 173.62 |
| 2004-09-06 | . |
| 2004-09-07 | 174.21 |
| 2004-09-08 | 176.09 |
| 2004-09-09 | 176.05 |
| 2004-09-10 | 175.55 |
| 2004-09-13 | 175.87 |
| 2004-09-14 | 177.77 |
| 2004-09-15 | 178.77 |
| 2004-09-16 | 181.55 |
| 2004-09-17 | 183.35 |
| 2004-09-20 | 183.96 |
| 2004-09-21 | 183.86 |
| 2004-09-22 | 183.23 |
| 2004-09-23 | 183.07 |
| 2004-09-24 | 183.36 |
| 2004-09-27 | 183.14 |
| 2004-09-28 | 184.72 |
| 2004-09-29 | 185.70 |
| 2004-09-30 | 186.38 |
| 2004-10-01 | 190.18 |
| 2004-10-04 | 192.75 |
| 2004-10-05 | 193.80 |
| 2004-10-06 | 193.79 |
| 2004-10-07 | 192.94 |
| 2004-10-08 | 195.26 |
| 2004-10-11 | 196.17 |
| 2004-10-12 | 195.61 |
| 2004-10-13 | 194.24 |
| 2004-10-14 | 192.01 |
| 2004-10-15 | 192.31 |
| 2004-10-18 | 191.45 |
| 2004-10-19 | 191.29 |
| 2004-10-20 | 190.80 |
| 2004-10-21 | 196.69 |
| 2004-10-22 | 197.11 |
| 2004-10-25 | 195.01 |
| 2004-10-26 | 194.86 |
| 2004-10-27 | 195.63 |
| 2004-10-28 | 196.53 |
| 2004-10-29 | 196.55 |
| 2004-11-01 | 195.95 |
| 2004-11-02 | 197.07 |
| 2004-11-03 | 198.53 |
| 2004-11-04 | 201.01 |
| 2004-11-05 | 200.47 |
| 2004-11-08 | 197.74 |
| 2004-11-09 | 198.21 |
| 2004-11-10 | 201.52 |
| 2004-11-11 | 201.58 |
| 2004-11-12 | 203.10 |
| 2004-11-15 | 203.72 |
| 2004-11-16 | 203.73 |
| 2004-11-17 | 205.71 |
| 2004-11-18 | 204.65 |
| 2004-11-19 | 202.91 |
| 2004-11-22 | 203.98 |
| 2004-11-23 | 204.34 |
| 2004-11-24 | 205.75 |
| 2004-11-25 | . |
| 2004-11-26 | 209.68 |
| 2004-11-29 | 210.09 |
| 2004-11-30 | 213.27 |
| 2004-12-01 | 216.03 |
| 2004-12-02 | 218.37 |
| 2004-12-03 | 221.35 |
| 2004-12-06 | 221.75 |
| 2004-12-07 | 219.51 |
| 2004-12-08 | 217.83 |
| 2004-12-09 | 215.53 |
| 2004-12-10 | 220.23 |
| 2004-12-13 | 224.16 |
| 2004-12-14 | 225.29 |
| 2004-12-15 | 225.68 |
| 2004-12-16 | 225.37 |
| 2004-12-17 | 224.44 |
| 2004-12-20 | 225.11 |
| 2004-12-21 | 226.60 |
| 2004-12-22 | 228.14 |
| 2004-12-23 | 230.45 |
| 2004-12-24 | . |
| 2004-12-27 | 231.48 |
| 2004-12-28 | 232.14 |
| 2004-12-29 | 231.81 |
| 2004-12-30 | 232.53 |
| 2004-12-31 | 233.00 |
| 2005-01-03 | 234.67 |
| 2005-01-04 | 228.63 |
| 2005-01-05 | 226.57 |
| 2005-01-06 | 222.91 |
| 2005-01-07 | 223.51 |
| 2005-01-10 | 224.87 |
| 2005-01-11 | 223.18 |
| 2005-01-12 | 222.79 |
| 2005-01-13 | 225.39 |
| 2005-01-14 | 225.09 |
| 2005-01-17 | . |
| 2005-01-18 | 224.56 |
| 2005-01-19 | 228.07 |
| 2005-01-20 | 224.35 |
| 2005-01-21 | 223.88 |
| 2005-01-24 | 225.69 |
| 2005-01-25 | 224.77 |
| 2005-01-26 | 225.53 |
| 2005-01-27 | 224.72 |
#2005-01-28| 225.80
#2005-01-31| 231.86
#2005-02-01| 233.34
#2005-02-02| 237.15
#2005-02-03| 243.44
#2005-02-04| 250.65
#2005-02-07| 250.05
#2005-02-08| 248.24
#2005-02-09| 249.45
#2005-02-10| 249.69
#2005-02-11| 250.04
#2005-02-14| 255.67
#2005-02-15| 259.34
#2005-02-16| 255.07
#2005-02-17| 259.34
#2005-02-18| 256.98
#2005-02-21| .
#2005-02-22| 256.25
#2005-02-23| 256.85
#2005-02-24| 262.08
#2005-02-25| 259.13
#2005-02-28| 259.43
#2005-03-01| 259.63
#2005-03-02| 258.16
#2005-03-03| 259.36
#2005-03-04| 263.31
#2005-03-07| 251.26
#2005-03-08| 245.72
#2005-03-09| 241.07
#2005-03-10| 239.16
#2005-03-11| 239.71
#2005-03-14| 234.34
#2005-03-15| 230.04
#2005-03-16| 233.28
#2005-03-17| 235.13
#2005-03-18| 234.33
#2005-03-21| 229.55
#2005-03-22| 229.37
#2005-03-23| 223.50
#2005-03-24| 226.67
#2005-03-25| .
#2005-03-28| 222.21
#2005-03-29| 222.29
#2005-03-30| 225.05
#2005-03-31| 228.74
#2005-04-01| 229.69
#2005-04-04| 225.07
#2005-04-05| 227.47
#2005-04-06| 228.72
#2005-04-07| 232.37
#2005-04-08| 230.64
#2005-04-11| 232.92
#2005-04-12| 231.79
#2005-04-13| 235.29
#2005-04-14| 230.69
#2005-04-15| 225.33
#2005-04-18| 223.89
#2005-04-19| 230.22
#2005-04-20| 229.28
#2005-04-21| 230.63
#2005-04-22| 232.68
#2005-04-25| 236.39
#2005-04-26| 242.31
#2005-04-27| 244.72
#2005-04-28| 236.29
#2005-04-29| 239.13
#2005-05-02| 244.16
#2005-05-03| 242.97
#2005-05-04| 252.19
#2005-05-05| 251.89
#2005-05-06| 250.60
#2005-05-09| 252.80
#2005-05-10| 247.09
#2005-05-11| 243.55
#2005-05-12| 240.56
#2005-05-13| 241.29
#2005-05-16| 243.36
#2005-05-17| 242.85
#2005-05-18| 246.07
#2005-05-19| 247.44
#2005-05-20| 244.81
#2005-05-23| 244.79
#2005-05-24| 244.46
#2005-05-25| 247.44
#2005-05-26| 247.61
#2005-05-27| 249.75
#2005-05-30| .
#2005-05-31| 249.02
#2005-06-01| 250.21
#2005-06-02| 258.02
#2005-06-03| 262.92
#2005-06-06| 255.55
#2005-06-07| 254.01
#2005-06-08| 252.62
#2005-06-09| 247.44
#2005-06-10| 249.44
#2005-06-13| 249.66
#2005-06-14| 254.97
#2005-06-15| 253.96
#2005-06-16| 256.84
#2005-06-17| 262.46
#2005-06-20| 262.66
#2005-06-21| 261.41
#2005-06-22| 260.19
#2005-06-23| 255.03
#2005-06-24| 256.22
#2005-06-27| 258.20
#2005-06-28| 262.22
#2005-06-29| 263.36
#2005-06-30| 263.96
#2005-07-01| 267.38
#2005-07-04| .
#2005-07-05| 261.54
#2005-07-06| 256.66
#2005-07-07| 256.99
#2005-07-08| 259.90
#2005-07-11| 264.01
#2005-07-12| 267.42
#2005-07-13| 269.61
#2005-07-14| 271.42
#2005-07-15| 270.25
#2005-07-18| 273.79
#2005-07-19| 272.19
#2005-07-20| 272.23
#2005-07-21| 274.42
#2005-07-22| 270.22
#2005-07-25| 258.13
#2005-07-26| 257.37
#2005-07-27| 264.66
#2005-07-28| 271.09
#2005-07-29| 274.26
#2005-08-01| 279.64
#2005-08-02| 289.61
#2005-08-03| 289.79
#2005-08-04| 290.75
#2005-08-05| 289.06
#2005-08-08| 293.05
#2005-08-09| 298.34
#2005-08-10| 308.51
#2005-08-11| 301.12
#2005-08-12| 295.48
#2005-08-15| 304.49
#2005-08-16| 304.68
#2005-08-17| 308.55
#2005-08-18| 304.24
#2005-08-19| 292.21
#2005-08-22| 299.67
#2005-08-23| 296.36
#2005-08-24| 297.25
#2005-08-25| 300.00
#2005-08-26| 297.10
#2005-08-29| 299.41
#2005-08-30| 300.68
#2005-08-31| 307.31
#2005-09-01| 309.52
#2005-09-02| 316.12
#2005-09-05| .
#2005-09-06| 324.41
#2005-09-07| 325.57
#2005-09-08| 327.50
#2005-09-09| 327.67
#2005-09-12| 327.44
#2005-09-13| 318.23
#2005-09-14| 316.71
#2005-09-15| 321.66
#2005-09-16| 325.19
#2005-09-19| 331.26
#2005-09-20| 337.07
#2005-09-21| 345.88
#2005-09-22| 345.58
#2005-09-23| 348.78
#2005-09-26| 350.46
#2005-09-27| 344.64
#2005-09-28| 347.40
#2005-09-29| 351.00
#2005-09-30| 356.95
#2005-10-03| 361.90
#2005-10-04| 363.63
#2005-10-05| 351.60
#2005-10-06| 340.01
#2005-10-07| 349.34
#2005-10-10| 352.25
#2005-10-11| 358.42
#2005-10-12| 357.99
#2005-10-13| 344.98
#2005-10-14| 341.61
#2005-10-17| 354.50
#2005-10-18| 347.60
#2005-10-19| 341.88
#2005-10-20| 335.49
#2005-10-21| 338.25
#2005-10-24| 346.19
#2005-10-25| 342.95
#2005-10-26| 345.38
#2005-10-27| 337.75
#2005-10-28| 340.99
#2005-10-31| 355.31
#2005-11-01| 362.46
#2005-11-02| 365.55
#2005-11-03| 365.21
#2005-11-04| 365.08
#2005-11-07| 373.28
#2005-11-08| 376.20
#2005-11-09| 380.56
#2005-11-10| 386.05
#2005-11-11| 387.89
#2005-11-14| 383.22
#2005-11-15| 382.10
#2005-11-16| 383.37
#2005-11-17| 394.09
#2005-11-18| 385.78
#2005-11-21| 385.74
#2005-11-22| 383.95
#2005-11-23| 391.15
#2005-11-24| .
#2005-11-25| 394.95
#2005-11-28| 395.09
#2005-11-29| 395.29
#2005-11-30| 392.88
#2005-12-01| 399.93
#2005-12-02| 408.70
#2005-12-05| 415.08
#2005-12-06| 426.24
#2005-12-07| 417.18
#2005-12-08| 399.32
#2005-12-09| 391.99
#2005-12-12| 393.52
#2005-12-13| 393.98
#2005-12-14| 390.54
#2005-12-15| 388.44
#2005-12-16| 384.99
#2005-12-19| 374.02
#2005-12-20| 374.13
#2005-12-21| 387.28
#2005-12-22| 388.08
#2005-12-23| 385.90
#2005-12-26| .
#2005-12-27| 382.17
#2005-12-28| 379.71
#2005-12-29| 381.94
#2005-12-30| 382.76
#2006-01-02| .
#2006-01-03| 391.54
#2006-01-04| 407.52
#2006-01-05| 410.88
#2006-01-06| 419.00
#2006-01-09| 422.42
#2006-01-10| 419.57
#2006-01-11| 425.33
#2006-01-12| 426.34
#2006-01-13| 429.70
#2006-01-16| .
#2006-01-17| 429.81
#2006-01-18| 421.64
#2006-01-19| 436.19
#2006-01-20| 442.20
#2006-01-23| 443.29
#2006-01-24| 458.81
#2006-01-25| 457.82
#2006-01-26| 470.90
#2006-01-27| 472.60
#2006-01-30| 480.93
#2006-01-31| 481.99
#2006-02-01| 487.97
#2006-02-02| 483.10
#2006-02-03| 473.21
#2006-02-06| 482.39
#2006-02-07| 468.81
#2006-02-08| 463.87
#2006-02-09| 478.39
#2006-02-10| 491.51
#2006-02-13| 482.30
#2006-02-14| 488.80
#2006-02-15| 496.83
#2006-02-16| 516.35
#2006-02-17| 515.84
#2006-02-20| .
#2006-02-21| 511.54
#2006-02-22| 502.59
#2006-02-23| 499.44
#2006-02-24| 504.29
#2006-02-27| 503.84
#2006-02-28| 504.23
#2006-03-01| 517.81
#2006-03-02| 518.60
#2006-03-03| 516.38
#2006-03-06| 504.05
#2006-03-07| 482.57
#2006-03-08| 474.88
#2006-03-09| 466.82
#2006-03-10| 478.15
#2006-03-13| 490.01
#2006-03-14| 499.20
#2006-03-15| 503.40
#2006-03-16| 511.55
#2006-03-17| 508.24
#2006-03-20| 503.71
#2006-03-21| 488.87
#2006-03-22| 499.38
#2006-03-23| 490.63
#2006-03-24| 491.30
#2006-03-27| 477.07
#2006-03-28| 458.11
#2006-03-29| 462.11
#2006-03-30| 467.60
#2006-03-31| 472.45
#2006-04-03| 484.74
#2006-04-04| 492.15
#2006-04-05| 489.78
#2006-04-06| 489.06
#2006-04-07| 482.98
#2006-04-10| 471.91
#2006-04-11| 468.19
#2006-04-12| 469.29
#2006-04-13| 465.14
#2006-04-14| .
#2006-04-17| 467.75
#2006-04-18| 478.12
#2006-04-19| 491.82
#2006-04-20| 497.10
#2006-04-21| 498.35
#2006-04-24| 494.66
#2006-04-25| 493.22
#2006-04-26| 500.00
#2006-04-27| 498.34
#2006-04-28| 503.35
#2006-05-01| 505.39
#2006-05-02| 511.95
#2006-05-03| 513.88
#2006-05-04| 517.40
#2006-05-05| 525.81
#2006-05-08| 535.57
#2006-05-09| 535.81
#2006-05-10| 535.57
#2006-05-11| 521.53
#2006-05-12| 508.47
#2006-05-15| 485.82
#2006-05-16| 495.09
#2006-05-17| 476.73
#2006-05-18| 463.77
#2006-05-19| 459.53
#2006-05-22| 424.40
#2006-05-23| 429.83
#2006-05-24| 410.34
#2006-05-25| 430.67
#2006-05-26| 454.45
#2006-05-29| .
#2006-05-30| 422.44
#2006-05-31| 423.42
#2006-06-01| 444.58
#2006-06-02| 448.88
#2006-06-05| 438.79
#2006-06-06| 426.45
#2006-06-07| 410.01
#2006-06-08| 397.97
#2006-06-09| 400.82
#2006-06-12| 380.98
#2006-06-13| 362.43
#2006-06-14| 364.61
#2006-06-15| 374.06
#2006-06-16| 392.19
#2006-06-19| 391.70
#2006-06-20| 388.79
#2006-06-21| 397.62
#2006-06-22| 394.31
#2006-06-23| 393.87
#2006-06-26| 395.37
#2006-06-27| 388.05
#2006-06-28| 388.60
#2006-06-29| 414.49
#2006-06-30| 426.98
#2006-07-03| 442.51
#2006-07-04| .
#2006-07-05| 427.78
#2006-07-06| 432.43
#2006-07-07| 431.29
#2006-07-10| 432.50
#2006-07-11| 433.00
#2006-07-12| 426.78
#2006-07-13| 411.09
#2006-07-14| 405.21
#2006-07-17| 398.58
#2006-07-18| 401.83
#2006-07-19| 429.88
#2006-07-20| 424.56
#2006-07-21| 426.44
#2006-07-24| 437.59
#2006-07-25| 442.93
#2006-07-26| 441.66
#2006-07-27| 446.73
#2006-07-28| 455.30
#2006-07-31| 455.37
#2006-08-01| 443.95
#2006-08-02| 447.47
#2006-08-03| 447.04
#2006-08-04| 457.88
#2006-08-07| 453.24
#2006-08-08| 450.44
#2006-08-09| 448.99
#2006-08-10| 452.81
#2006-08-11| 453.12
#2006-08-14| 445.96
#2006-08-15| 460.58
#2006-08-16| 465.84
#2006-08-17| 468.64
#2006-08-18| 463.61
#2006-08-21| 459.16
#2006-08-22| 459.08
#2006-08-23| 450.25
#2006-08-24| 446.14
#2006-08-25| 440.90
#2006-08-28| 454.11
#2006-08-29| 457.14
#2006-08-30| 462.75
#2006-08-31| 461.56
#2006-09-01| 471.64
#2006-09-04| .
#2006-09-05| 470.41
#2006-09-06| 461.43
#2006-09-07| 457.90
#2006-09-08| 458.94
#2006-09-11| 451.07
#2006-09-12| 465.95
#2006-09-13| 472.16
#2006-09-14| 470.88
#2006-09-15| 476.00
#2006-09-18| 479.87
#2006-09-19| 475.11
#2006-09-20| 470.85
#2006-09-21| 455.27
#2006-09-22| 448.11
#2006-09-25| 453.21
#2006-09-26| 460.62
#2006-09-27| 465.19
#2006-09-28| 467.82
#2006-09-29| 469.13
#2006-10-02| 477.36
#2006-10-03| 472.26
#2006-10-04| 487.68
#2006-10-05| 498.57
#2006-10-06| 497.36
#2006-10-09| 501.00
#2006-10-10| 505.19
#2006-10-11| 501.45
#2006-10-12| 502.70
#2006-10-13| 512.13
#2006-10-16| 514.60
#2006-10-17| 509.20
#2006-10-18| 515.07
#2006-10-19| 516.48
#2006-10-20| 511.74
#2006-10-23| 521.25
#2006-10-24| 522.46
#2006-10-25| 524.18
#2006-10-26| 526.47
#2006-10-27| 523.59
#2006-10-30| 513.36
#2006-10-31| 515.88
#2006-11-01| 518.49
#2006-11-02| 518.35
#2006-11-03| 519.68
#2006-11-06| 530.15
#2006-11-07| 530.66
#2006-11-08| 531.90
#2006-11-09| 522.45
#2006-11-10| 525.23
#2006-11-13| 529.48
#2006-11-14| 540.11
#2006-11-15| 541.57
#2006-11-16| 541.63
#2006-11-17| 538.66
#2006-11-20| 539.53
#2006-11-21| 535.89
#2006-11-22| 543.39
#2006-11-23| .
#2006-11-24| 532.59
#2006-11-27| 519.54
#2006-11-28| 519.98
#2006-11-29| 532.10
#2006-11-30| 534.61
#2006-12-01| 531.88
#2006-12-04| 544.06
#2006-12-05| 547.17
#2006-12-06| 549.27
#2006-12-07| 546.53
#2006-12-08| 550.68
#2006-12-11| 554.59
#2006-12-12| 548.36
#2006-12-13| 553.76
#2006-12-14| 560.05
#2006-12-15| 562.62
#2006-12-18| 559.93
#2006-12-19| 555.64
#2006-12-20| 559.35
#2006-12-21| 560.50
#2006-12-22| 558.73
#2006-12-25| .
#2006-12-26| 562.61
#2006-12-27| 571.03
#2006-12-28| 576.54
#2006-12-29| 578.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 587.36
#2007-01-04| 587.76
#2007-01-05| 566.68
#2007-01-08| 575.88
#2007-01-09| 564.33
#2007-01-10| 561.54
#2007-01-11| 571.60
#2007-01-12| 577.59
#2007-01-15| .
#2007-01-16| 580.32
#2007-01-17| 584.56
#2007-01-18| 581.21
#2007-01-19| 591.19
#2007-01-22| 590.61
#2007-01-23| 589.05
#2007-01-24| 595.72
#2007-01-25| 593.70
#2007-01-26| 591.08
#2007-01-29| 579.25
#2007-01-30| 584.09
#2007-01-31| 587.41
#2007-02-01| 590.45
#2007-02-02| 594.78
#2007-02-05| 596.60
#2007-02-06| 598.26
#2007-02-07| 600.49
#2007-02-08| 596.38
#2007-02-09| 588.78
#2007-02-12| 578.67
#2007-02-13| 585.64
#2007-02-14| 600.90
#2007-02-15| 597.15
#2007-02-16| 591.07
#2007-02-19| .
#2007-02-20| 590.19
#2007-02-21| 589.21
#2007-02-22| 598.56
#2007-02-23| 586.78
#2007-02-26| 589.70
#2007-02-27| 552.97
#2007-02-28| 557.89
#2007-03-01| 558.03
#2007-03-02| 543.86
#2007-03-05| 527.98
#2007-03-06| 553.46
#2007-03-07| 552.23
#2007-03-08| 563.95
#2007-03-09| 572.43
#2007-03-12| 572.87
#2007-03-13| 556.43
#2007-03-14| 555.07
#2007-03-15| 560.50
#2007-03-16| 554.21
#2007-03-19| 570.24
#2007-03-20| 577.00
#2007-03-21| 593.88
#2007-03-22| 598.87
#2007-03-23| 598.03
#2007-03-26| 599.93
#2007-03-27| 595.75
#2007-03-28| 580.24
#2007-03-29| 591.89
#2007-03-30| 597.56
#2007-04-02| 588.62
#2007-04-03| 600.73
#2007-04-04| 602.42
#2007-04-05| 606.42
#2007-04-06| .
#2007-04-09| 613.63
#2007-04-10| 611.02
#2007-04-11| 602.58
#2007-04-12| 603.57
#2007-04-13| 610.80
#2007-04-16| 625.92
#2007-04-17| 629.59
#2007-04-18| 627.12
#2007-04-19| 633.37
#2007-04-20| 642.23
#2007-04-23| 640.27
#2007-04-24| 627.52
#2007-04-25| 639.17
#2007-04-26| 634.77
#2007-04-27| 631.84
#2007-04-30| 624.83
#2007-05-01| 624.42
#2007-05-02| 638.00
#2007-05-03| 651.11
#2007-05-04| 657.16
#2007-05-07| 658.74
#2007-05-08| 667.67
#2007-05-09| 686.61
#2007-05-10| 675.33
#2007-05-11| 682.73
#2007-05-14| 672.91
#2007-05-15| 677.95
#2007-05-16| 702.59
#2007-05-17| 708.09
#2007-05-18| 718.62
#2007-05-21| 727.68
#2007-05-22| 719.54
#2007-05-23| 718.97
#2007-05-24| 692.02
#2007-05-25| 705.64
#2007-05-28| .
#2007-05-29| 709.51
#2007-05-30| 702.34
#2007-05-31| 709.43
#2007-06-01| 734.40
#2007-06-04| 729.78
#2007-06-05| 726.55
#2007-06-06| 702.91
#2007-06-07| 698.80
#2007-06-08| 695.72
#2007-06-11| 705.53
#2007-06-12| 695.92
#2007-06-13| 706.80
#2007-06-14| 719.28
#2007-06-15| 738.79
#2007-06-18| 738.52
#2007-06-19| 742.08
#2007-06-20| 731.72
#2007-06-21| 730.77
#2007-06-22| 724.95
#2007-06-25| 713.90
#2007-06-26| 706.03
#2007-06-27| 705.76
#2007-06-28| 715.54
#2007-06-29| 721.71
#2007-07-02| 731.09
#2007-07-03| 735.48
#2007-07-04| .
#2007-07-05| 733.21
#2007-07-06| 738.88
#2007-07-09| 740.72
#2007-07-10| 735.57
#2007-07-11| 746.13
#2007-07-12| 774.29
#2007-07-13| 780.17
#2007-07-16| 795.22
#2007-07-17| 799.09
#2007-07-18| 802.32
#2007-07-19| 811.30
#2007-07-20| 798.55
#2007-07-23| 814.51
#2007-07-24| 786.15
#2007-07-25| 768.60
#2007-07-26| 745.89
#2007-07-27| 726.16
#2007-07-30| 751.60
#2007-07-31| 760.94
#2007-08-01| 753.25
#2007-08-02| 762.27
#2007-08-03| 748.02
#2007-08-06| 736.70
#2007-08-07| 736.88
#2007-08-08| 758.07
#2007-08-09| 731.82
#2007-08-10| 716.20
#2007-08-13| 711.70
#2007-08-14| 686.53
#2007-08-15| 661.11
#2007-08-16| 617.89
#2007-08-17| 642.89
#2007-08-20| 658.89
#2007-08-21| 658.55
#2007-08-22| 683.22
#2007-08-23| 686.55
#2007-08-24| 698.28
#2007-08-27| 706.84
#2007-08-28| 682.17
#2007-08-29| 680.76
#2007-08-30| 688.57
#2007-08-31| 713.02
#2007-09-03| .
#2007-09-04| 714.71
#2007-09-05| 696.24
#2007-09-06| 695.04
#2007-09-07| 692.73
#2007-09-10| 669.61
#2007-09-11| 681.94
#2007-09-12| 685.87
#2007-09-13| 706.41
#2007-09-14| 707.82
#2007-09-17| 694.15
#2007-09-18| 725.69
#2007-09-19| 747.60
#2007-09-20| 746.36
#2007-09-21| 748.21
#2007-09-24| 753.71
#2007-09-25| 754.37
#2007-09-26| 780.29
#2007-09-27| 804.31
#2007-09-28| 800.40
#2007-10-01| 823.93
#2007-10-02| 838.54
#2007-10-03| 816.51
#2007-10-04| 816.03
#2007-10-05| 855.68
#2007-10-08| 857.61
#2007-10-09| 868.30
#2007-10-10| 863.67
#2007-10-11| 850.88
#2007-10-12| 848.26
#2007-10-15| 845.95
#2007-10-16| 816.10
#2007-10-17| 839.68
#2007-10-18| 840.00
#2007-10-19| 816.75
#2007-10-22| 818.91
#2007-10-23| 850.20
#2007-10-24| 843.93
#2007-10-25| 844.80
#2007-10-26| 876.84
#2007-10-29| 886.60
#2007-10-30| 882.41
#2007-10-31| 901.09
#2007-11-01| 878.23
#2007-11-02| 873.84
#2007-11-05| 853.40
#2007-11-06| 876.44
#2007-11-07| 856.92
#2007-11-08| 831.41
#2007-11-09| 824.00
#2007-11-12| 797.05
#2007-11-13| 822.37
#2007-11-14| 849.22
#2007-11-15| 842.69
#2007-11-16| 847.52
#2007-11-19| 811.54
#2007-11-20| 809.39
#2007-11-21| 761.57
#2007-11-22| .
#2007-11-23| 768.00
#2007-11-26| 749.42
#2007-11-27| 763.86
#2007-11-28| 825.79
#2007-11-29| 832.67
#2007-11-30| 870.71
#2007-12-03| 865.54
#2007-12-04| 852.90
#2007-12-05| 867.29
#2007-12-06| 888.99
#2007-12-07| 900.45
#2007-12-10| 902.82
#2007-12-11| 891.06
#2007-12-12| 879.71
#2007-12-13| 849.09
#2007-12-14| 849.47
#2007-12-17| 807.02
#2007-12-18| 829.36
#2007-12-19| 843.30
#2007-12-20| 841.54
#2007-12-21| 844.27
#2007-12-24| 847.93
#2007-12-25| .
#2007-12-26| 862.01
#2007-12-27| 853.25
#2007-12-28| 849.05
#2007-12-31| 838.87
#2008-01-01| .
#2008-01-02| 813.94
#2008-01-03| 806.28
#2008-01-04| 798.26
#2008-01-07| 804.25
#2008-01-08| 821.32
#2008-01-09| 811.36
#2008-01-10| 826.97
#2008-01-11| 814.59
#2008-01-14| 829.30
#2008-01-15| 797.52
#2008-01-16| 775.48
#2008-01-17| 756.51
#2008-01-18| 745.43
#2008-01-21| .
#2008-01-22| 722.10
#2008-01-23| 706.97
#2008-01-24| 759.30
#2008-01-25| 763.45
#2008-01-28| 760.74
#2008-01-29| 765.48
#2008-01-30| 767.69
#2008-01-31| 755.75
#2008-02-01| 756.96
#2008-02-04| 757.42
#2008-02-05| 747.58
#2008-02-06| 727.71
#2008-02-07| 719.34
#2008-02-08| 718.10
#2008-02-11| 734.19
#2008-02-12| 765.76
#2008-02-13| 782.64
#2008-02-14| 766.52
#2008-02-15| 767.96
#2008-02-18| .
#2008-02-19| 786.39
#2008-02-20| 799.09
#2008-02-21| 811.83
#2008-02-22| 823.20
#2008-02-25| 830.80
#2008-02-26| 846.54
#2008-02-27| 861.54
#2008-02-28| 862.39
#2008-02-29| 835.14
#2008-03-03| 848.64
#2008-03-04| 835.05
#2008-03-05| 858.83
#2008-03-06| 835.17
#2008-03-07| 813.09
#2008-03-10| 797.33
#2008-03-11| 826.35
#2008-03-12| 820.61
#2008-03-13| 819.02
#2008-03-14| 812.46
#2008-03-17| 779.79
#2008-03-18| 803.57
#2008-03-19| 779.81
#2008-03-20| 766.23
#2008-03-21| .
#2008-03-24| 772.11
#2008-03-25| 790.50
#2008-03-26| 781.64
#2008-03-27| 769.39
#2008-03-28| 755.67
#2008-03-31| 761.64
#2008-04-01| 783.64
#2008-04-02| 800.89
#2008-04-03| 801.90
#2008-04-04| 806.93
#2008-04-07| 820.13
#2008-04-08| 824.97
#2008-04-09| 817.32
#2008-04-10| 820.30
#2008-04-11| 806.91
#2008-04-14| 794.48
#2008-04-15| 798.45
#2008-04-16| 831.25
#2008-04-17| 857.70
#2008-04-18| 863.44
#2008-04-21| 862.31
#2008-04-22| 859.34
#2008-04-23| 850.30
#2008-04-24| 852.61
#2008-04-25| 869.54
#2008-04-28| 870.08
#2008-04-29| 843.19
#2008-04-30| 902.30
#2008-05-01| 914.89
#2008-05-02| 962.46
#2008-05-05| 956.13
#2008-05-06| 928.94
#2008-05-07| 911.18
#2008-05-08| 909.15
#2008-05-09| 903.39
#2008-05-12| 920.63
#2008-05-13| 914.29
#2008-05-14| 912.63
#2008-05-15| 927.10
#2008-05-16| 935.25
#2008-05-19| 947.93
#2008-05-20| 935.33
#2008-05-21| 920.66
#2008-05-22| 914.74
#2008-05-23| 909.27
#2008-05-26| .
#2008-05-27| 920.64
#2008-05-28| 948.27
#2008-05-29| 952.81
#2008-05-30| 985.66
#2008-06-02| 959.13
#2008-06-03| 943.18
#2008-06-04| 932.09
#2008-06-05| 961.43
#2008-06-06| 939.73
#2008-06-09| 924.93
#2008-06-10| 899.54
#2008-06-11| 879.01
#2008-06-12| 896.36
#2008-06-13| 897.81
#2008-06-16| 907.67
#2008-06-17| 924.68
#2008-06-18| 901.78
#2008-06-19| 899.60
#2008-06-20| 874.24
#2008-06-23| 864.38
#2008-06-24| 857.60
#2008-06-25| 879.00
#2008-06-26| 844.86
#2008-06-27| 836.88
#2008-06-30| 846.34
#2008-07-01| 815.57
#2008-07-02| 815.46
#2008-07-03| 795.59
#2008-07-04| .
#2008-07-07| 797.85
#2008-07-08| 808.05
#2008-07-09| 809.95
#2008-07-10| 802.59
#2008-07-11| 800.44
#2008-07-14| 799.66
#2008-07-15| 788.80
#2008-07-16| 834.09
#2008-07-17| 841.65
#2008-07-18| 857.11
#2008-07-21| 851.77
#2008-07-22| 850.86
#2008-07-23| 858.40
#2008-07-24| 842.71
#2008-07-25| 834.13
#2008-07-28| 817.56
#2008-07-29| 839.97
#2008-07-30| 859.98
#2008-07-31| 856.08
#2008-08-01| 842.14
#2008-08-04| 807.86
#2008-08-05| 824.29
#2008-08-06| 835.29
#2008-08-07| 827.22
#2008-08-08| 807.41
#2008-08-11| 791.62
#2008-08-12| 774.39
#2008-08-13| 762.46
#2008-08-14| 781.59
#2008-08-15| 766.69
#2008-08-18| 754.71
#2008-08-19| 746.14
#2008-08-20| 771.93
#2008-08-21| 779.11
#2008-08-22| 782.40
#2008-08-25| 760.15
#2008-08-26| 744.10
#2008-08-27| 765.35
#2008-08-28| 784.16
#2008-08-29| 769.55
#2008-09-01| .
#2008-09-02| 762.23
#2008-09-03| 758.87
#2008-09-04| 734.94
#2008-09-05| 722.56
#2008-09-08| 734.37
#2008-09-09| 708.53
#2008-09-10| 703.69
#2008-09-11| 694.86
#2008-09-12| 708.38
#2008-09-15| 659.51
#2008-09-16| 652.55
#2008-09-17| 608.39
#2008-09-18| 627.21
#2008-09-19| 697.50
#2008-09-22| 687.65
#2008-09-23| 675.98
#2008-09-24| 664.53
#2008-09-25| 688.21
#2008-09-26| 683.16
#2008-09-29| 615.08
#2008-09-30| 661.64
#2008-10-01| 660.17
#2008-10-02| 607.50
#2008-10-03| 574.56
#2008-10-06| 503.79
#2008-10-07| 482.50
#2008-10-08| 437.97
#2008-10-09| 440.06
#2008-10-10| 403.93
#2008-10-13| 493.00
#2008-10-14| 537.29
#2008-10-15| 469.11
#2008-10-16| 440.69
#2008-10-17| 444.12
#2008-10-20| 479.17
#2008-10-21| 453.22
#2008-10-22| 384.57
#2008-10-23| 374.33
#2008-10-24| 342.48
#2008-10-27| 337.42
#2008-10-28| 377.96
#2008-10-29| 417.11
#2008-10-30| 455.14
#2008-10-31| 453.86
#2008-11-03| 470.81
#2008-11-04| 511.38
#2008-11-05| 479.26
#2008-11-06| 445.93
#2008-11-07| 454.62
#2008-11-10| 461.30
#2008-11-11| 441.15
#2008-11-12| 401.73
#2008-11-13| 425.44
#2008-11-14| 431.25
#2008-11-17| 422.99
#2008-11-18| 402.23
#2008-11-19| 380.66
#2008-11-20| 373.81
#2008-11-21| 339.19
#2008-11-24| 389.20
#2008-11-25| 400.15
#2008-11-26| 425.74
#2008-11-27| .
#2008-11-28| 441.63
#2008-12-01| 417.38
#2008-12-02| 418.23
#2008-12-03| 423.06
#2008-12-04| 410.42
#2008-12-05| 404.91
#2008-12-08| 450.71
#2008-12-09| 447.05
#2008-12-10| 452.33
#2008-12-11| 450.67
#2008-12-12| 460.93
#2008-12-15| 443.68
#2008-12-16| 466.23
#2008-12-17| 474.10
#2008-12-18| 468.84
#2008-12-19| 456.65
#2008-12-22| 443.23
#2008-12-23| 430.39
#2008-12-24| 429.66
#2008-12-25| .
#2008-12-26| 426.39
#2008-12-29| 421.01
#2008-12-30| 435.78
#2008-12-31| 436.10
#2009-01-01| .
#2009-01-02| 469.98
#2009-01-05| 475.95
#2009-01-06| 504.82
#2009-01-07| 481.38
#2009-01-08| 477.00
#2009-01-09| 472.22
#2009-01-12| 455.46
#2009-01-13| 446.17
#2009-01-14| 412.07
#2009-01-15| 416.77
#2009-01-16| 414.96
#2009-01-19| .
#2009-01-20| 391.61
#2009-01-21| 401.25
#2009-01-22| 397.51
#2009-01-23| 398.64
#2009-01-26| 406.14
#2009-01-27| 401.91
#2009-01-28| 423.48
#2009-01-29| 412.71
#2009-01-30| 403.08
#2009-02-02| 391.69
#2009-02-03| 400.35
#2009-02-04| 408.99
#2009-02-05| 415.20
#2009-02-06| 438.34
#2009-02-09| 441.22
#2009-02-10| 426.59
#2009-02-11| 423.61
#2009-02-12| 415.20
#2009-02-13| 428.17
#2009-02-16| .
#2009-02-17| 404.39
#2009-02-18| 396.62
#2009-02-19| 397.30
#2009-02-20| 380.21
#2009-02-23| 380.84
#2009-02-24| 381.64
#2009-02-25| 384.86
#2009-02-26| 390.75
#2009-02-27| 380.05
#2009-03-02| 356.34
#2009-03-03| 353.74
#2009-03-04| 375.56
#2009-03-05| 369.98
#2009-03-06| 374.00
#2009-03-09| 368.05
#2009-03-10| 390.76
#2009-03-11| 393.33
#2009-03-12| 407.00
#2009-03-13| 412.92
#2009-03-16| 423.81
#2009-03-17| 429.61
#2009-03-18| 435.36
#2009-03-19| 437.85
#2009-03-20| 431.58
#2009-03-23| 456.43
#2009-03-24| 450.30
#2009-03-25| 454.89
#2009-03-26| 467.21
#2009-03-27| 460.72
#2009-03-30| 437.87
#2009-03-31| 445.72
#2009-04-01| 457.32
#2009-04-02| 482.46
#2009-04-03| 500.53
#2009-04-06| 501.37
#2009-04-07| 497.40
#2009-04-08| 500.15
#2009-04-09| 515.81
#2009-04-10| .
#2009-04-13| 520.87
#2009-04-14| 504.74
#2009-04-15| 502.80
#2009-04-16| 520.50
#2009-04-17| 516.07
#2009-04-20| 490.54
#2009-04-21| 490.01
#2009-04-22| 489.72
#2009-04-23| 508.18
#2009-04-24| 521.93
#2009-04-27| 501.53
#2009-04-28| 505.82
#2009-04-29| 536.64
#2009-04-30| 539.14
#2009-05-01| 537.47
#2009-05-04| 574.96
#2009-05-05| 587.20
#2009-05-06| 602.19
#2009-05-07| 576.89
#2009-05-08| 592.54
#2009-05-11| 588.15
#2009-05-12| 577.20
#2009-05-13| 551.32
#2009-05-14| 563.77
#2009-05-15| 565.65
#2009-05-18| 587.87
#2009-05-19| 593.52
#2009-05-20| 607.19
#2009-05-21| 595.69
#2009-05-22| 605.59
#2009-05-25| .
#2009-05-26| 623.14
#2009-05-27| 628.54
#2009-05-28| 639.10
#2009-05-29| 648.98
#2009-06-01| 670.54
#2009-06-02| 666.73
#2009-06-03| 650.54
#2009-06-04| 661.31
#2009-06-05| 653.97
#2009-06-08| 652.92
#2009-06-09| 656.39
#2009-06-10| 658.35
#2009-06-11| 660.01
#2009-06-12| 673.78
#2009-06-15| 651.30
#2009-06-16| 645.31
#2009-06-17| 627.22
#2009-06-18| 630.22
#2009-06-19| 641.13
#2009-06-22| 616.26
#2009-06-23| 602.41
#2009-06-24| 616.67
#2009-06-25| 632.73
#2009-06-26| 644.89
#2009-06-29| 651.08
#2009-06-30| 643.16
#2009-07-01| 652.73
#2009-07-02| 644.02
#2009-07-03| .
#2009-07-06| 635.16
#2009-07-07| 632.17
#2009-07-08| 614.28
#2009-07-09| 612.23
#2009-07-10| 602.96
#2009-07-13| 610.44
#2009-07-14| 615.43
#2009-07-15| 649.22
#2009-07-16| 656.65
#2009-07-17| 660.02
#2009-07-20| 686.94
#2009-07-21| 688.02
#2009-07-22| 687.97
#2009-07-23| 709.47
#2009-07-24| 706.98
#2009-07-27| 710.07
#2009-07-28| 710.65
#2009-07-29| 698.18
#2009-07-30| 712.07
#2009-07-31| 709.49
#2009-08-03| 735.93
#2009-08-04| 738.35
#2009-08-05| 753.19
#2009-08-06| 746.74
#2009-08-07| 762.33
#2009-08-10| 765.54
#2009-08-11| 738.34
#2009-08-12| 748.05
#2009-08-13| 751.54
#2009-08-14| 742.75
#2009-08-17| 711.34
#2009-08-18| 728.63
#2009-08-19| 741.95
#2009-08-20| 754.04
#2009-08-21| 758.30
#2009-08-24| 762.01
#2009-08-25| 764.70
#2009-08-26| 765.17
#2009-08-27| 756.47
#2009-08-28| 762.24
#2009-08-31| 755.76
#2009-09-01| 738.19
#2009-09-02| 727.06
#2009-09-03| 735.05
#2009-09-04| 761.07
#2009-09-07| .
#2009-09-08| 783.36
#2009-09-09| 791.37
#2009-09-10| 798.56
#2009-09-11| 810.90
#2009-09-14| 809.83
#2009-09-15| 821.72
#2009-09-16| 839.70
#2009-09-17| 842.18
#2009-09-18| 848.95
#2009-09-21| 837.33
#2009-09-22| 846.64
#2009-09-23| 841.50
#2009-09-24| 833.82
#2009-09-25| 836.95
#2009-09-28| 857.96
#2009-09-29| 877.56
#2009-09-30| 894.60
#2009-10-01| 890.84
#2009-10-02| 888.38
#2009-10-05| 914.65
#2009-10-06| 917.52
#2009-10-07| 889.28
#2009-10-08| 907.34
#2009-10-09| 919.07
#2009-10-12| 919.03
#2009-10-13| 930.10
#2009-10-14| 962.98
#2009-10-15| 961.60
#2009-10-16| 943.86
#2009-10-19| 955.08
#2009-10-20| 921.43
#2009-10-21| 922.61
#2009-10-22| 941.44
#2009-10-23| 938.48
#2009-10-26| 931.84
#2009-10-27| 901.43
#2009-10-28| 840.21
#2009-10-29| 897.58
#2009-10-30| 863.49
#2009-11-02| 856.89
#2009-11-03| 887.31
#2009-11-04| 915.46
#2009-11-05| 923.44
#2009-11-06| 920.72
#2009-11-09| 951.10
#2009-11-10| 956.42
#2009-11-11| 954.39
#2009-11-12| 931.26
#2009-11-13| 950.10
#2009-11-16| 968.43
#2009-11-17| 969.76
#2009-11-18| 964.71
#2009-11-19| 934.39
#2009-11-20| 936.30
#2009-11-23| 954.84
#2009-11-24| 954.50
#2009-11-25| 960.96
#2009-11-26| .
#2009-11-27| 940.82
#2009-11-30| 942.84
#2009-12-01| 974.60
#2009-12-02| 986.49
#2009-12-03| 988.44
#2009-12-04| 982.72
#2009-12-07| 995.79
#2009-12-08| 979.98
#2009-12-09| 972.54
#2009-12-10| 976.55
#2009-12-11| 985.21
#2009-12-14| 987.26
#2009-12-15| 988.64
#2009-12-16| 977.01
#2009-12-17| 939.74
#2009-12-18| 932.61
#2009-12-21| 933.75
#2009-12-22| 933.11
#2009-12-23| 934.30
#2009-12-24| 940.42
#2009-12-25| .
#2009-12-28| 951.95
#2009-12-29| 959.73
#2009-12-30| 962.48
#2009-12-31| 964.06
#2010-01-01| .
#2010-01-04|1001.47
#2010-01-05|1003.77
#2010-01-06| 997.83
#2010-01-07| 992.36
#2010-01-08| 987.23
#2010-01-11| 987.29
#2010-01-12| 977.75
#2010-01-13| 978.41
#2010-01-14| 958.45
#2010-01-15| 947.33
#2010-01-18| .
#2010-01-19| 959.21
#2010-01-20| 929.63
#2010-01-21| 908.92
#2010-01-22| 902.18
#2010-01-25| 898.93
#2010-01-26| 888.53
#2010-01-27| 864.66
#2010-01-28| 878.21
#2010-01-29| 867.23
#2010-02-01| 885.18
#2010-02-02| 911.86
#2010-02-03| 904.97
#2010-02-04| 863.30
#2010-02-05| 842.81
#2010-02-08| 846.06
#2010-02-09| 877.53
#2010-02-10| 887.90
#2010-02-11| 897.26
#2010-02-12| 896.72
#2010-02-15| .
#2010-02-16| 907.15
#2010-02-17| 923.27
#2010-02-18| 934.56
#2010-02-19| 932.17
#2010-02-22| 926.35
#2010-02-23| 907.47
#2010-02-24| 904.81
#2010-02-25| 894.19
#2010-02-26| 918.13
#2010-03-01| 927.76
#2010-03-02| 943.53
#2010-03-03| 945.15
#2010-03-04| 940.55
#2010-03-05| 952.02
#2010-03-08| 946.17
#2010-03-09| 950.82
#2010-03-10| 966.12
#2010-03-11| 967.44
#2010-03-12| 960.25
#2010-03-15| 961.93
#2010-03-16| 971.01
#2010-03-17| 964.84
#2010-03-18| 950.57
#2010-03-19| 939.20
#2010-03-22| 943.60
#2010-03-23| 945.62
#2010-03-24| 932.29
#2010-03-25| 937.29
#2010-03-26| 937.66
#2010-03-29| 953.54
#2010-03-30| 966.48
#2010-03-31| 981.16
#2010-04-01| 993.60
#2010-04-02| .
#2010-04-05|1002.86
#2010-04-06| 995.22
#2010-04-07| 991.46
#2010-04-08|1008.99
#2010-04-09|1017.22
#2010-04-12|1015.33
#2010-04-13|1006.88
#2010-04-14|1021.75
#2010-04-15|1020.60
#2010-04-16| 991.45
#2010-04-19| 979.23
#2010-04-20| 989.44
#2010-04-21| 989.62
#2010-04-22| 976.66
#2010-04-23| 977.96
#2010-04-26| 975.91
#2010-04-27| 948.59
#2010-04-28| 959.04
#2010-04-29| 987.14
#2010-04-30| 985.67
#2010-05-03| 982.44
#2010-05-04| 944.69
#2010-05-05| 927.54
#2010-05-06| 910.51
#2010-05-07| 885.22
#2010-05-10| 946.18
#2010-05-11| 936.84
#2010-05-12| 947.79
#2010-05-13| 936.29
#2010-05-14| 909.37
#2010-05-17| 904.31
#2010-05-18| 890.87
#2010-05-19| 845.68
#2010-05-20| 814.49
#2010-05-21| 843.22
#2010-05-24| 844.90
#2010-05-25| 808.60
#2010-05-26| 842.14
#2010-05-27| 868.35
#2010-05-28| 866.91
#2010-05-31| .
#2010-06-01| 874.25
#2010-06-02| 887.17
#2010-06-03| 894.75
#2010-06-04| 876.27
#2010-06-07| 846.61
#2010-06-08| 854.10
#2010-06-09| 862.59
#2010-06-10| 891.30
#2010-06-11| 905.94
#2010-06-14| 905.19
#2010-06-15| 923.08
#2010-06-16| 931.02
#2010-06-17| 927.08
#2010-06-18| 936.33
#2010-06-21| 950.29
#2010-06-22| 943.19
#2010-06-23| 928.91
#2010-06-24| 909.03
#2010-06-25| 918.01
#2010-06-28| 916.48
#2010-06-29| 872.55
#2010-06-30| 858.69
#2010-07-01| 885.74
#2010-07-02| 907.66
#2010-07-05| .
#2010-07-06| 919.69
#2010-07-07| 952.22
#2010-07-08| 969.21
#2010-07-09| 974.57
#2010-07-12| 973.57
#2010-07-13| 992.68
#2010-07-14| 985.46
#2010-07-15| 985.75
#2010-07-16| 963.18
#2010-07-19| 975.05
#2010-07-20| 983.04
#2010-07-21| 986.63
#2010-07-22|1015.52
#2010-07-23|1024.59
#2010-07-26|1020.82
#2010-07-27|1023.57
#2010-07-28|1050.02
#2010-07-29|1049.41
#2010-07-30|1054.73
#2010-08-02|1070.26
#2010-08-03|1042.98
#2010-08-04|1036.56
#2010-08-05|1041.25
#2010-08-06|1044.87
#2010-08-09|1052.80
#2010-08-10|1041.04
#2010-08-11|1016.41
#2010-08-12|1022.86
#2010-08-13|1024.66
#2010-08-16|1033.52
#2010-08-17|1042.90
#2010-08-18|1044.17
#2010-08-19|1026.81
#2010-08-20|1025.77
#2010-08-23|1025.38
#2010-08-24|1007.03
#2010-08-25| 999.56
#2010-08-26| 991.79
#2010-08-27|1020.34
#2010-08-30|1004.39
#2010-08-31|1029.65
#2010-09-01|1061.09
#2010-09-02|1049.86
#2010-09-03|1051.17
#2010-09-06| .
#2010-09-07|1040.95
#2010-09-08|1047.94
#2010-09-09|1051.05
#2010-09-10|1051.74
#2010-09-13|1087.52
#2010-09-14|1104.22
#2010-09-15|1106.99
#2010-09-16|1097.98
#2010-09-17|1090.52
#2010-09-20|1102.24
#2010-09-21|1086.56
#2010-09-22|1095.40
#2010-09-23|1102.17
#2010-09-24|1099.36
#2010-09-27|1106.91
#2010-09-28|1117.14
#2010-09-29|1135.21
#2010-09-30|1155.12
#2010-10-01|1173.36
#2010-10-04|1172.28
#2010-10-05|1196.76
#2010-10-06|1191.13
#2010-10-07|1189.36
#2010-10-08|1208.37
#2010-10-11|1216.03
#2010-10-12|1212.22
#2010-10-13|1244.94
#2010-10-14|1236.14
#2010-10-15|1233.97
#2010-10-18|1236.89
#2010-10-19|1199.76
#2010-10-20|1221.21
#2010-10-21|1197.40
#2010-10-22|1205.70
#2010-10-25|1207.30
#2010-10-26|1211.07
#2010-10-27|1180.56
#2010-10-28|1173.94
#2010-10-29|1190.97
#2010-11-01|1205.31
#2010-11-02|1208.18
#2010-11-03|1216.65
#2010-11-04|1250.29
#2010-11-05|1249.08
#2010-11-08|1240.55
#2010-11-09|1216.63
#2010-11-10|1211.91
#2010-11-11|1189.08
#2010-11-12|1187.40
#2010-11-15|1185.18
#2010-11-16|1164.35
#2010-11-17|1165.65
#2010-11-18|1183.64
#2010-11-19|1187.47
#2010-11-22|1171.07
#2010-11-23|1138.36
#2010-11-24|1159.59
#2010-11-25| .
#2010-11-26|1149.64
#2010-11-29|1140.94
#2010-11-30|1135.88
#2010-12-01|1163.98
#2010-12-02|1175.10
#2010-12-03|1168.81
#2010-12-06|1160.15
#2010-12-07|1166.48
#2010-12-08|1151.68
#2010-12-09|1132.83
#2010-12-10|1123.88
#2010-12-13|1139.74
#2010-12-14|1144.14
#2010-12-15|1136.57
#2010-12-16|1120.28
#2010-12-17|1122.51
#2010-12-20|1108.56
#2010-12-21|1130.84
#2010-12-22|1145.11
#2010-12-23|1147.19
#2010-12-24| .
#2010-12-27|1135.66
#2010-12-28|1133.67
#2010-12-29|1152.28
#2010-12-30|1169.30
#2010-12-31|1173.30
#2011-01-03|1184.26
#2011-01-04|1179.78
#2011-01-05|1191.87
#2011-01-06|1161.04
#2011-01-07|1146.67
#2011-01-10|1139.44
#2011-01-11|1142.54
#2011-01-12|1173.31
#2011-01-13|1162.13
#2011-01-14|1162.16
#2011-01-17| .
#2011-01-18|1151.75
#2011-01-19|1142.16
#2011-01-20|1120.85
#2011-01-21|1121.55
#2011-01-24|1128.36
#2011-01-25|1128.03
#2011-01-26|1121.73
#2011-01-27|1118.59
#2011-01-28|1091.61
#2011-01-31|1082.05
#2011-02-01|1099.13
#2011-02-02|1087.82
#2011-02-03|1073.02
#2011-02-04|1044.22
#2011-02-07|1050.50
#2011-02-08|1075.01
#2011-02-09|1056.62
#2011-02-10|1049.74
#2011-02-11|1089.57
#2011-02-14|1093.76
#2011-02-15|1102.68
#2011-02-16|1123.31
#2011-02-17|1130.69
#2011-02-18|1126.01
#2011-02-21| .
#2011-02-22|1088.23
#2011-02-23|1085.45
#2011-02-24|1087.83
#2011-02-25|1093.02
#2011-02-28|1114.37
#2011-03-01|1097.47
#2011-03-02|1100.39
#2011-03-03|1125.67
#2011-03-04|1133.39
#2011-03-07|1126.62
#2011-03-08|1127.04
#2011-03-09|1109.11
#2011-03-10|1072.34
#2011-03-11|1082.66
#2011-03-14|1084.55
#2011-03-15|1091.81
#2011-03-16|1070.64
#2011-03-17|1067.70
#2011-03-18|1083.90
#2011-03-21|1093.96
#2011-03-22|1121.30
#2011-03-23|1118.25
#2011-03-24|1124.16
#2011-03-25|1120.27
#2011-03-28|1115.14
#2011-03-29|1113.80
#2011-03-30|1151.00
#2011-03-31|1188.28
#2011-04-01|1201.06
#2011-04-04|1196.85
#2011-04-05|1200.60
#2011-04-06|1204.95
#2011-04-07|1211.81
#2011-04-08|1207.79
#2011-04-11|1199.22
#2011-04-12|1176.37
#2011-04-13|1179.15
#2011-04-14|1171.57
#2011-04-15|1175.33
#2011-04-18|1153.64
#2011-04-19|1174.39
#2011-04-20|1203.52
#2011-04-21|1205.42
#2011-04-22| .
#2011-04-25|1202.70
#2011-04-26|1213.88
#2011-04-27|1199.96
#2011-04-28|1167.66
#2011-04-29|1193.56
#2011-05-02|1181.52
#2011-05-03|1139.75
#2011-05-04|1132.37
#2011-05-05|1129.52
#2011-05-06|1157.27
#2011-05-09|1149.39
#2011-05-10|1177.29
#2011-05-11|1163.97
#2011-05-12|1157.11
#2011-05-13|1129.20
#2011-05-16|1124.65
#2011-05-17|1125.43
#2011-05-18|1115.48
#2011-05-19|1115.82
#2011-05-20|1113.49
#2011-05-23|1102.55
#2011-05-24|1123.99
#2011-05-25|1113.27
#2011-05-26|1141.78
#2011-05-27|1153.55
#2011-05-30| .
#2011-05-31|1163.77
#2011-06-01|1147.34
#2011-06-02|1159.13
#2011-06-03|1161.81
#2011-06-06|1136.74
#2011-06-07|1157.48
#2011-06-08|1151.69
#2011-06-09|1142.89
#2011-06-10|1128.20
#2011-06-13|1131.06
#2011-06-14|1145.90
#2011-06-15|1142.49
#2011-06-16|1118.49
#2011-06-17|1121.31
#2011-06-20|1122.48
#2011-06-21|1125.93
#2011-06-22|1135.34
#2011-06-23|1128.76
#2011-06-24|1122.60
#2011-06-27|1123.60
#2011-06-28|1157.58
#2011-06-29|1174.37
#2011-06-30|1184.31
#2011-07-01|1193.15
#2011-07-04| .
#2011-07-05|1194.00
#2011-07-06|1183.66
#2011-07-07|1174.44
#2011-07-08|1151.84
#2011-07-11|1110.88
#2011-07-12|1094.65
#2011-07-13|1113.50
#2011-07-14|1088.69
#2011-07-15|1081.12
#2011-07-18|1062.07
#2011-07-19|1090.70
#2011-07-20|1099.81
#2011-07-21|1123.36
#2011-07-22|1124.48
#2011-07-25|1117.87
#2011-07-26|1109.23
#2011-07-27|1072.63
#2011-07-28|1083.68
#2011-07-29|1097.37
#2011-08-01|1102.38
#2011-08-02|1056.89
#2011-08-03|1038.24
#2011-08-04| 993.74
#2011-08-05| 993.25
#2011-08-08| 900.76
#2011-08-09| 930.74
#2011-08-10| 932.28
#2011-08-11| 951.46
#2011-08-12| 966.26
#2011-08-15| 992.39
#2011-08-16| 991.70
#2011-08-17|1016.18
#2011-08-18| 968.57
#2011-08-19| 952.35
#2011-08-22| 945.46
#2011-08-23| 960.45
#2011-08-24| 962.31
#2011-08-25| 954.68
#2011-08-26| 964.67
#2011-08-29| 993.05
#2011-08-30|1007.72
#2011-08-31|1035.58
#2011-09-01|1078.71
#2011-09-02|1035.70
#2011-09-05| .
#2011-09-06|1006.92
#2011-09-07|1016.07
#2011-09-08|1028.05
#2011-09-09| 985.72
#2011-09-12| 955.20
#2011-09-13| 946.84
#2011-09-14| 946.84
#2011-09-15| 964.84
#2011-09-16| 976.59
#2011-09-19| 940.85
#2011-09-20| 929.34
#2011-09-21| 898.85
#2011-09-22| 846.73
#2011-09-23| 829.18
#2011-09-26| 850.17
#2011-09-27| 894.35
#2011-09-28| 886.27
#2011-09-29| 883.97
#2011-09-30| 868.83
#2011-10-03| 838.35
#2011-10-04| 834.33
#2011-10-05| 855.93
#2011-10-06| 881.09
#2011-10-07| 887.52
#2011-10-10| 923.12
#2011-10-11| 926.07
#2011-10-12| 929.20
#2011-10-13| 943.58
#2011-10-14| 958.90
#2011-10-17| 947.13
#2011-10-18| 952.82
#2011-10-19| 958.31
#2011-10-20| 936.68
#2011-10-21| 963.27
#2011-10-24| 986.56
#2011-10-25| 976.67
#2011-10-26| 986.56
#2011-10-27|1039.10
#2011-10-28|1050.17
#2011-10-31|1038.65
#2011-11-01| 997.74
#2011-11-02| 999.36
#2011-11-03|1006.25
#2011-11-04|1001.04
#2011-11-07|1003.12
#2011-11-08|1012.96
#2011-11-09| 984.74
#2011-11-10| 969.09
#2011-11-11| 994.92
#2011-11-14| 990.53
#2011-11-15| 988.85
#2011-11-16| 991.11
#2011-11-17| 964.88
#2011-11-18| 945.55
#2011-11-21| 918.53
#2011-11-22| 907.73
#2011-11-23| 873.40
#2011-11-24| .
#2011-11-25| 861.26
#2011-11-28| 892.44
#2011-11-29| 887.72
#2011-11-30| 948.57
#2011-12-01| 975.27
#2011-12-02| 979.32
#2011-12-05| 987.25
#2011-12-06| 984.48
#2011-12-07| 981.95
#2011-12-08| 972.60
#2011-12-09| 984.37
#2011-12-12| 965.67
#2011-12-13| 959.37
#2011-12-14| 937.13
#2011-12-15| 931.26
#2011-12-16| 937.38
#2011-12-19| 927.60
#2011-12-20| 957.93
#2011-12-21| 952.11
#2011-12-22| 967.39
#2011-12-23| 971.72
#2011-12-26| .
#2011-12-27| 970.02
#2011-12-28| 946.16
#2011-12-29| 960.25
#2011-12-30| 960.75
#2012-01-02| .
#2012-01-03| 993.28
#2012-01-04| 999.37
#2012-01-05| 988.15
#2012-01-06| 983.13
#2012-01-09| 990.24
#2012-01-10|1017.88
#2012-01-11|1021.46
#2012-01-12|1030.87
#2012-01-13|1020.45
#2012-01-16| .
#2012-01-17|1042.44
#2012-01-18|1066.94
#2012-01-19|1074.95
#2012-01-20|1079.14
#2012-01-23|1080.08
#2012-01-24|1068.18
#2012-01-25|1069.13
#2012-01-26|1094.40
#2012-01-27|1093.58
#2012-01-30|1081.10
#2012-01-31|1071.07
#2012-02-01|1087.42
#2012-02-02|1089.78
#2012-02-03|1098.73
#2012-02-06|1102.71
#2012-02-07|1104.84
#2012-02-08|1115.77
#2012-02-09|1109.16
#2012-02-10|1090.25
#2012-02-13|1111.74
#2012-02-14|1107.93
#2012-02-15|1102.82
#2012-02-16|1105.31
#2012-02-17|1115.10
#2012-02-20| .
#2012-02-21|1117.33
#2012-02-22|1116.56
#2012-02-23|1108.71
#2012-02-24|1106.81
#2012-02-27|1095.32
#2012-02-28|1118.94
#2012-02-29|1116.43
#2012-03-01|1136.33
#2012-03-02|1141.79
#2012-03-05|1128.63
#2012-03-06|1087.93
#2012-03-07|1102.19
#2012-03-08|1122.93
#2012-03-09|1135.30
#2012-03-12|1109.76
#2012-03-13|1136.51
#2012-03-14|1125.06
#2012-03-15|1131.97
#2012-03-16|1133.92
#2012-03-19|1127.54
#2012-03-20|1109.79
#2012-03-21|1106.06
#2012-03-22|1089.77
#2012-03-23|1093.88
#2012-03-26|1110.77
#2012-03-27|1110.60
#2012-03-28|1089.62
#2012-03-29|1073.59
#2012-03-30|1068.50
#2012-04-02|1074.30
#2012-04-03|1072.61
#2012-04-04|1039.13
#2012-04-05|1033.79
#2012-04-06| .
#2012-04-09|1025.54
#2012-04-10|1013.28
#2012-04-11|1020.69
#2012-04-12|1043.82
#2012-04-13|1020.15
#2012-04-16|1016.72
#2012-04-17|1014.43
#2012-04-18|1001.12
#2012-04-19| 994.60
#2012-04-20|1006.74
#2012-04-23| 993.84
#2012-04-24| 998.54
#2012-04-25| 973.61
#2012-04-26| 974.73
#2012-04-27| 983.79
#2012-04-30| 985.97
#2012-05-01| 981.77
#2012-05-02| 967.19
#2012-05-03| 959.76
#2012-05-04| 956.65
#2012-05-07| 957.21
#2012-05-08| 948.81
#2012-05-09| 932.55
#2012-05-10| 936.17
#2012-05-11| 936.72
#2012-05-14| 902.22
#2012-05-15| 886.39
#2012-05-16| 874.73
#2012-05-17| 855.23
#2012-05-18| 852.95
#2012-05-21| 877.68
#2012-05-22| 876.99
#2012-05-23| 850.61
#2012-05-24| 862.90
#2012-05-25| 879.23
#2012-05-28| .
#2012-05-29| 882.24
#2012-05-30| 873.55
#2012-05-31| 885.93
#2012-06-01| 869.57
#2012-06-04| 853.78
#2012-06-05| 850.87
#2012-06-06| 878.07
#2012-06-07| 880.57
#2012-06-08| 876.63
#2012-06-11| 879.51
#2012-06-12| 879.66
#2012-06-13| 880.63
#2012-06-14| 877.18
#2012-06-15| 897.25
#2012-06-18| 892.33
#2012-06-19| 917.60
#2012-06-20| 918.55
#2012-06-21| 892.45
#2012-06-22| 881.03
#2012-06-25| 855.22
#2012-06-26| 851.47
#2012-06-27| 862.54
#2012-06-28| 850.40
#2012-06-29| 898.15
#2012-07-02| 913.48
#2012-07-03| 925.59
#2012-07-04| .
#2012-07-05| 917.67
#2012-07-06| 907.10
#2012-07-09| 907.93
#2012-07-10| 890.77
#2012-07-11| 893.49
#2012-07-12| 882.18
#2012-07-13| 901.54
#2012-07-16| 899.93
#2012-07-17| 902.86
#2012-07-18| 921.43
#2012-07-19| 928.74
#2012-07-20| 926.52
#2012-07-23| 895.54
#2012-07-24| 904.08
#2012-07-25| 901.40
#2012-07-26| 924.51
#2012-07-27| 959.87
#2012-07-30| 967.99
#2012-07-31| 950.67
#2012-08-01| 948.94
#2012-08-02| 932.93
#2012-08-03| 962.38
#2012-08-06| 979.02
#2012-08-07| 982.13
#2012-08-08| 992.25
#2012-08-09| 989.13
#2012-08-10|1000.45
#2012-08-13| 987.75
#2012-08-14| 982.18
#2012-08-15| 990.15
#2012-08-16|1003.86
#2012-08-17|1009.71
#2012-08-20|1004.74
#2012-08-21|1001.39
#2012-08-22|1002.81
#2012-08-23| 996.25
#2012-08-24| 993.68
#2012-08-27| 988.65
#2012-08-28| 990.26
#2012-08-29| 973.98
#2012-08-30| 969.18
#2012-08-31| 964.22
#2012-09-03| .
#2012-09-04| 958.97
#2012-09-05| 965.49
#2012-09-06| 983.15
#2012-09-07| 988.97
#2012-09-10| 992.15
#2012-09-11|1001.49
#2012-09-12|1015.06
#2012-09-13|1032.40
#2012-09-14|1052.23
#2012-09-17|1040.14
#2012-09-18|1026.76
#2012-09-19|1033.10
#2012-09-20|1026.87
#2012-09-21|1032.07
#2012-09-24|1029.20
#2012-09-25| 994.50
#2012-09-26| 986.30
#2012-09-27| 991.55
#2012-09-28| 975.99
#2012-10-01| 989.85
#2012-10-02| 991.61
#2012-10-03| 983.50
#2012-10-04| 990.58
#2012-10-05| 988.78
#2012-10-08| 980.86
#2012-10-09| 960.54
#2012-10-10| 951.58
#2012-10-11| 963.33
#2012-10-12| 962.02
#2012-10-15| 965.94
#2012-10-16| 973.08
#2012-10-17| 978.10
#2012-10-18| 979.04
#2012-10-19| 970.94
#2012-10-22| 965.84
#2012-10-23| 946.19
#2012-10-24| 958.08
#2012-10-25| 973.23
#2012-10-26| 963.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.66
#2012-11-01| 988.56
#2012-11-02| 988.72
#2012-11-05| 982.43
#2012-11-06| 991.60
#2012-11-07| 973.63
#2012-11-08| 961.70
#2012-11-09| 954.87
#2012-11-12| 951.79
#2012-11-13| 957.71
#2012-11-14| 947.79
#2012-11-15| 949.39
#2012-11-16| 952.60
#2012-11-19| 972.28
#2012-11-20| 970.95
#2012-11-21| 975.73
#2012-11-22| .
#2012-11-23| 993.03
#2012-11-26| 990.06
#2012-11-27| 982.57
#2012-11-28| 978.29
#2012-11-29| 992.30
#2012-11-30|1000.00
#2012-12-03|1009.15
#2012-12-04|1006.08
#2012-12-05|1016.21
#2012-12-06|1019.04
#2012-12-07|1022.33
#2012-12-10|1031.40
#2012-12-11|1041.74
#2012-12-12|1042.78
#2012-12-13|1043.55
#2012-12-14|1041.09
#2012-12-17|1040.47
#2012-12-18|1051.19
#2012-12-19|1076.98
#2012-12-20|1076.71
#2012-12-21|1078.53
#2012-12-24|1078.83
#2012-12-25|1078.83
#2012-12-26|1077.23
#2012-12-27|1068.49
#2012-12-28|1079.73
#2012-12-31|1078.11
#2013-01-01|1078.11
#2013-01-02|1107.44
#2013-01-03|1133.72
#2013-01-04|1125.19
#2013-01-07|1125.22
#2013-01-08|1122.91
#2013-01-09|1134.12
#2013-01-10|1131.58
#2013-01-11|1126.54
#2013-01-14|1143.21
#2013-01-15|1130.85
#2013-01-16|1137.73
#2013-01-17|1149.41
#2013-01-18|1148.15
#2013-01-21|1144.19
#2013-01-22|1148.40
#2013-01-23|1142.44
#2013-01-24|1144.07
#2013-01-25|1140.80
#2013-01-28|1133.27
#2013-01-29|1134.74
#2013-01-30|1121.95
#2013-01-31|1130.84
#2013-02-01|1134.28
#2013-02-04|1113.90
#2013-02-05|1120.42
#2013-02-06|1107.73
#2013-02-07|1107.99
#2013-02-08|1118.92
#2013-02-11|1115.78
#2013-02-12|1118.65
#2013-02-13|1122.39
#2013-02-14|1116.15
#2013-02-15|1143.22
#2013-02-18|1147.77
#2013-02-19|1143.48
#2013-02-20|1128.04
#2013-02-21|1115.92
#2013-02-22|1138.33
#2013-02-25|1136.14
#2013-02-26|1115.05
#2013-02-27|1128.46
#2013-02-28|1141.37
#2013-03-01|1143.83
#2013-03-04|1147.05
#2013-03-05|1157.27
#2013-03-06|1163.85
#2013-03-07|1168.83
#2013-03-08|1187.15
#2013-03-11|1182.90
#2013-03-12|1180.15
#2013-03-13|1182.89
#2013-03-14|1178.98
#2013-03-15|1173.63
#2013-03-18|1167.95
#2013-03-19|1155.66
#2013-03-20|1166.66
#2013-03-21|1153.12
#2013-03-22|1140.98
#2013-03-25|1134.27
#2013-03-26|1156.37
#2013-03-27|1158.89
#2013-03-28|1173.90
#2013-03-29|1173.90
#2013-04-01|1166.82
#2013-04-02|1158.48
#2013-04-03|1150.26
#2013-04-04|1138.54
#2013-04-05|1137.42
#2013-04-08|1142.73
#2013-04-09|1170.93
#2013-04-10|1192.50
#2013-04-11|1195.53
#2013-04-12|1183.70
#2013-04-15|1161.09
#2013-04-16|1165.28
#2013-04-17|1137.39
#2013-04-18|1113.84
#2013-04-19|1131.66
#2013-04-22|1119.84
#2013-04-23|1131.48
#2013-04-24|1125.01
#2013-04-25|1134.63
#2013-04-26|1109.91
#2013-04-29|1116.65
#2013-04-30|1135.68
#2013-05-01|1134.21
#2013-05-02|1125.06
#2013-05-03|1127.60
#2013-05-06|1116.16
#2013-05-07|1150.09
#2013-05-08|1157.05
#2013-05-09|1145.91
#2013-05-10|1131.50
#2013-05-13|1125.53
#2013-05-14|1131.44
#2013-05-15|1127.02
#2013-05-16|1125.51
#2013-05-17|1136.45
#2013-05-20|1144.13
#2013-05-21|1140.97
#2013-05-22|1142.54
#2013-05-23|1122.99
#2013-05-24|1125.55
#2013-05-27|1117.73
#2013-05-28|1117.64
#2013-05-29|1088.06
#2013-05-30|1081.55
#2013-05-31|1074.38
#2013-06-03|1067.80
#2013-06-04|1065.05
#2013-06-05|1039.68
#2013-06-06|1046.12
#2013-06-07|1033.51
#2013-06-10|1026.89
#2013-06-11|1003.12
#2013-06-12| 991.88
#2013-06-13| 989.67
#2013-06-14| 985.55
#2013-06-17| 989.40
#2013-06-18| 968.88
#2013-06-19| 954.20
#2013-06-20| 906.84
#2013-06-21| 906.48
#2013-06-24| 889.10
#2013-06-25| 905.39
#2013-06-26| 922.08
#2013-06-27| 937.81
#2013-06-28| 942.80
#2013-07-01| 942.74
#2013-07-02| 904.61
#2013-07-03| 890.35
#2013-07-04| 897.84
#2013-07-05| 876.88
#2013-07-08| 876.96
#2013-07-09| 876.39
#2013-07-10| 869.53
#2013-07-11| 893.01
#2013-07-12| 889.62
#2013-07-15| 911.09
#2013-07-16| 919.21
#2013-07-17| 941.24
#2013-07-18| 943.38
#2013-07-19| 931.45
#2013-07-22| 948.24
#2013-07-23| 966.49
#2013-07-24| 953.84
#2013-07-25| 949.31
#2013-07-26| 939.10
#2013-07-29| 935.80
#2013-07-30| 933.83
#2013-07-31| 924.58
#2013-08-01| 945.08
#2013-08-02| 945.39
#2013-08-05| 932.51
#2013-08-06| 917.61
#2013-08-07| 916.89
#2013-08-08| 944.92
#2013-08-09| 959.70
#2013-08-12| 970.79
#2013-08-13| 958.71
#2013-08-14| 958.84
#2013-08-15| 939.09
#2013-08-16| 927.60
#2013-08-19| 907.34
#2013-08-20| 900.54
#2013-08-21| 894.40
#2013-08-22| 880.09
#2013-08-23| 912.97
#2013-08-26| 900.01
#2013-08-27| 872.44
#2013-08-28| 883.41
#2013-08-29| 888.26
#2013-08-30| 899.44
#2013-09-02| 908.68
#2013-09-03| 892.22
#2013-09-04| 908.52
#2013-09-05| 923.96
#2013-09-06| 943.16
#2013-09-09| 973.71
#2013-09-10| 991.50
#2013-09-11| 983.67
#2013-09-12| 976.30
#2013-09-13| 983.09
#2013-09-16| 988.24
#2013-09-17|1000.59
#2013-09-18|1026.07
#2013-09-19|1044.40
#2013-09-20|1026.33
#2013-09-23|1039.89
#2013-09-24|1033.67
#2013-09-25|1026.02
#2013-09-26|1020.63
#2013-09-27|1024.19
#2013-09-30|1010.68
#2013-10-01|1030.67
#2013-10-02|1033.90
#2013-10-03|1031.06
#2013-10-04|1033.44
#2013-10-07|1034.07
#2013-10-08|1029.31
#2013-10-09|1033.37
#2013-10-10|1055.01
#2013-10-11|1056.14
#2013-10-14|1064.24
#2013-10-15|1065.44
#2013-10-16|1079.78
#2013-10-17|1085.64
#2013-10-18|1095.82
#2013-10-21|1082.12
#2013-10-22|1092.22
#2013-10-23|1074.04
#2013-10-24|1063.07
#2013-10-25|1069.48
#2013-10-28|1076.25
#2013-10-29|1090.82
#2013-10-30|1087.57
#2013-10-31|1075.05
#2013-11-01|1059.28
#2013-11-04|1074.27
#2013-11-05|1045.28
#2013-11-06|1035.77
#2013-11-07|1021.38
#2013-11-08| 985.64
#2013-11-11| 986.74
#2013-11-12| 976.95
#2013-11-13| 988.26
#2013-11-14|1005.01
#2013-11-15|1016.13
#2013-11-18|1036.56
#2013-11-19|1014.36
#2013-11-20|1009.99
#2013-11-21| 989.67
#2013-11-22| 988.23
#2013-11-25| 979.64
#2013-11-26| 981.76
#2013-11-27| 996.52
#2013-11-28| 994.81
#2013-11-29|1000.14
#2013-12-02| 975.67
#2013-12-03| 959.32
#2013-12-04| 951.19
#2013-12-05| 959.35
#2013-12-06| 969.23
#2013-12-09| 977.99
#2013-12-10| 979.26
#2013-12-11| 951.58
#2013-12-12| 950.74
#2013-12-13| 956.82
#2013-12-16| 968.50
#2013-12-17| 965.23
#2013-12-18| 963.76
#2013-12-19| 971.30
#2013-12-20| 959.99
#2013-12-23| 963.08
#2013-12-24| 966.72
#2013-12-25| 966.72
#2013-12-26| 967.81
#2013-12-27| 968.45
#2013-12-30| 970.79
#2013-12-31| 971.21
#2014-01-01| 971.21
#2014-01-02| 956.92
#2014-01-03| 956.95
#2014-01-06| 956.44
#2014-01-07| 955.56
#2014-01-08| 950.76
#2014-01-09| 925.67
#2014-01-10| 943.09
#2014-01-13| 946.39
#2014-01-14| 951.68
#2014-01-15| 951.33
#2014-01-16| 935.44
#2014-01-17| 926.95
#2014-01-20| 927.86
#2014-01-21| 924.18
#2014-01-22| 931.37
#2014-01-23| 909.82
#2014-01-24| 886.98
#2014-01-27| 886.69
#2014-01-28| 886.10
#2014-01-29| 866.74
#2014-01-30| 870.03
#2014-01-31| 872.55
#2014-02-03| 853.34
#2014-02-04| 865.07
#2014-02-05| 866.13
#2014-02-06| 891.40
#2014-02-07| 894.74
#2014-02-10| 889.67
#2014-02-11| 899.72
#2014-02-12| 897.39
#2014-02-13| 890.86
#2014-02-14| 904.91
#2014-02-17| 901.38
#2014-02-18| 891.06
#2014-02-19| 899.66
#2014-02-20| 900.93
#2014-02-21| 912.05
#2014-02-24| 925.31
#2014-02-25| 909.75
#2014-02-26| 901.25
#2014-02-27| 916.13
#2014-02-28| 921.90
#2014-03-03| 913.63
#2014-03-04| 920.40
#2014-03-05| 912.36
#2014-03-06| 940.04
#2014-03-07| 920.36
#2014-03-10| 904.30
#2014-03-11| 906.03
#2014-03-12| 898.88
#2014-03-13| 888.98
#2014-03-14| 877.70
#2014-03-17| 889.07
#2014-03-18| 907.37
#2014-03-19| 913.66
#2014-03-20| 930.19
#2014-03-21| 936.54
#2014-03-24| 949.24
#2014-03-25| 959.22
#2014-03-26| 971.88
#2014-03-27|1007.81
#2014-03-28|1009.76
#2014-03-31|1030.72
#2014-04-01|1029.10
#2014-04-02|1048.00
#2014-04-03|1035.33
#2014-04-04|1041.40
#2014-04-07|1068.84
#2014-04-08|1069.17
#2014-04-09|1051.78
#2014-04-10|1060.13
#2014-04-11|1073.08
#2014-04-14|1066.71
#2014-04-15|1044.02
#2014-04-16|1055.22
#2014-04-17|1068.40
#2014-04-18|1072.45
#2014-04-21|1071.51
#2014-04-22|1070.61
#2014-04-23|1063.97
#2014-04-24|1078.47
#2014-04-25|1072.84
#2014-04-28|1071.12
#2014-04-29|1091.13
#2014-04-30|1086.47
#2014-05-01|1087.66
#2014-05-02|1111.73
#2014-05-05|1118.32
#2014-05-06|1116.47
#2014-05-07|1129.30
#2014-05-08|1126.40
#2014-05-09|1120.87
#2014-05-12|1135.66
#2014-05-13|1137.24
#2014-05-14|1140.10
#2014-05-15|1124.39
#2014-05-16|1135.78
#2014-05-19|1131.07
#2014-05-20|1115.77
#2014-05-21|1101.34
#2014-05-22|1111.98
#2014-05-23|1101.43
#2014-05-26|1098.58
#2014-05-27|1089.00
#2014-05-28|1099.58
#2014-05-29|1099.05
#2014-05-30|1072.45
#2014-06-02|1071.42
#2014-06-03|1077.72
#2014-06-04|1063.61
#2014-06-05|1066.26
#2014-06-06|1104.52
#2014-06-09|1128.27
#2014-06-10|1134.56
#2014-06-11|1144.83
#2014-06-12|1146.34
#2014-06-13|1141.58
#2014-06-16|1141.93
#2014-06-17|1124.03
#2014-06-18|1135.52
#2014-06-19|1149.27
#2014-06-20|1139.54
#2014-06-23|1139.38
#2014-06-24|1145.60
#2014-06-25|1124.87
#2014-06-26|1118.08
#2014-06-27|1115.76
#2014-06-30|1109.11
#2014-07-01|1111.96
#2014-07-02|1110.81
#2014-07-03|1112.17
#2014-07-04|1116.41
#2014-07-07|1113.62
#2014-07-08|1112.58
#2014-07-09|1109.48
#2014-07-10|1128.19
#2014-07-11|1128.10
#2014-07-14|1150.75
#2014-07-15|1152.61
#2014-07-16|1139.01
#2014-07-17|1133.46
#2014-07-18|1163.84
#2014-07-21|1173.43
#2014-07-22|1177.10
#2014-07-23|1176.71
#2014-07-24|1189.00
#2014-07-25|1181.90
#2014-07-28|1177.76
#2014-07-29|1178.78
#2014-07-30|1165.65
#2014-07-31|1139.67
#2014-08-01|1151.25
#2014-08-04|1165.03
#2014-08-05|1158.61
#2014-08-06|1155.04
#2014-08-07|1148.36
#2014-08-08|1132.31
#2014-08-11|1160.12
#2014-08-12|1161.05
#2014-08-13|1157.38
#2014-08-14|1171.62
#2014-08-15|1177.34
#2014-08-18|1188.90
#2014-08-19|1210.38
#2014-08-20|1215.90
#2014-08-21|1222.84
#2014-08-22|1201.67
#2014-08-25|1221.14
#2014-08-26|1227.36
#2014-08-27|1253.02
#2014-08-28|1252.35
#2014-08-29|1280.14
#2014-09-01|1280.74
#2014-09-02|1294.30
#2014-09-03|1306.15
#2014-09-04|1277.89
#2014-09-05|1280.83
#2014-09-08|1253.73
#2014-09-09|1228.80
#2014-09-10|1209.21
#2014-09-11|1207.84
#2014-09-12|1170.64
#2014-09-15|1184.46
#2014-09-16|1206.66
#2014-09-17|1207.98
#2014-09-18|1193.57
#2014-09-19|1176.69
#2014-09-22|1154.98
#2014-09-23|1141.26
#2014-09-24|1142.37
#2014-09-25|1119.89
#2014-09-26|1137.75
#2014-09-29|1081.90
#2014-09-30|1066.59
#2014-10-01|1046.03
#2014-10-02|1051.64
#2014-10-03|1061.64
#2014-10-06|1129.43
#2014-10-07|1130.80
#2014-10-08|1118.08
#2014-10-09|1138.13
#2014-10-10|1096.86
#2014-10-13|1154.29
#2014-10-14|1158.78
#2014-10-15|1108.60
#2014-10-16|1076.00
#2014-10-17|1108.58
#2014-10-20|1083.65
#2014-10-21|1055.41
#2014-10-22|1059.30
#2014-10-23|1012.08
#2014-10-24|1043.37
#2014-10-27| 999.45
#2014-10-28|1055.31
#2014-10-29|1046.68
#2014-10-30|1102.24
#2014-10-31|1106.99
#2014-11-03|1085.05
#2014-11-04|1095.31
#2014-11-05|1082.66
#2014-11-06|1054.39
#2014-11-07|1058.90
#2014-11-10|1062.81
#2014-11-11|1055.17
#2014-11-12|1062.78
#2014-11-13|1033.98
#2014-11-14|1016.98
#2014-11-17|1012.57
#2014-11-18|1035.27
#2014-11-19|1067.58
#2014-11-20|1073.79
#2014-11-21|1135.90
#2014-11-24|1114.80
#2014-11-25|1124.85
#2014-11-26|1123.29
#2014-11-27|1113.05
#2014-11-28|1083.62
#2014-12-01|1045.12
#2014-12-02|1031.85
#2014-12-03|1048.61
#2014-12-04|1022.57
#2014-12-05|1029.67
#2014-12-08|1003.00
#2014-12-09|1005.94
#2014-12-10| 976.71
#2014-12-11| 971.36
#2014-12-12| 931.67
#2014-12-15| 905.25
#2014-12-16| 888.81
#2014-12-17| 941.01
#2014-12-18| 957.22
#2014-12-19| 976.48
#2014-12-22| 982.34
#2014-12-23| 976.07
#2014-12-24| 973.75
#2014-12-25| 973.75
#2014-12-26| 969.78
#2014-12-29| 972.78
#2014-12-30| 970.65
#2014-12-31| 972.12
#2015-01-01| 972.12
#2015-01-02| 942.94
#2015-01-05| 926.77
#2015-01-06| 942.95
#2015-01-07| 970.04
#2015-01-08| 983.75
#2015-01-09| 964.82
#2015-01-12| 942.59
#2015-01-13| 945.41
#2015-01-14| 951.44
#2015-01-15| 945.87
#2015-01-16| 954.48
#2015-01-19| 937.53
#2015-01-20| 939.92
#2015-01-21| 969.19
#2015-01-22| 986.42
#2015-01-23| 975.19
#2015-01-26| 981.96
#2015-01-27| 991.27
#2015-01-28| 968.14
#2015-01-29| 955.84
#2015-01-30| 914.49
#2015-02-02| 919.76
#2015-02-03| 947.54
#2015-02-04| 961.24
#2015-02-05| 957.61
#2015-02-06| 946.31
#2015-02-09| 948.06
#2015-02-10| 920.79
#2015-02-11| 899.65
#2015-02-12| 929.11
#2015-02-13| 957.54
#2015-02-16| 952.63
#2015-02-17| 954.18
#2015-02-18| 951.15
#2015-02-19| 947.71
#2015-02-20| 944.45
#2015-02-23| 949.36
#2015-02-24| 959.87
#2015-02-25| 956.24
#2015-02-26| 954.19
#2015-02-27| 956.43
#2015-03-02| 942.59
#2015-03-03| 939.27
#2015-03-04| 913.78
#2015-03-05| 912.99
#2015-03-06| 884.59
#2015-03-09| 859.64
#2015-03-10| 833.70
#2015-03-11| 855.70
#2015-03-12| 853.51
#2015-03-13| 824.89
#2015-03-16| 835.17
#2015-03-17| 846.84
#2015-03-18| 870.61
#2015-03-19| 861.27
#2015-03-20| 880.93
#2015-03-23| 890.18
#2015-03-24| 886.87
#2015-03-25| 884.15
#2015-03-26| 858.55
#2015-03-27| 843.62
#2015-03-30| 854.52
#2015-03-31| 870.28
#2015-04-01| 901.66
#2015-04-02| 911.38
#2015-04-03| 916.98
#2015-04-06| 938.65
#2015-04-07| 930.70
#2015-04-08| 936.96
#2015-04-09| 928.24
#2015-04-10| 926.45
#2015-04-13| 916.13
#2015-04-14| 923.47
#2015-04-15| 930.87
#2015-04-16| 944.15
#2015-04-17| 924.38
#2015-04-20| 917.35
#2015-04-21| 921.96
#2015-04-22| 936.33
#2015-04-23| 951.81
#2015-04-24| 976.70
#2015-04-27| 980.98
#2015-04-28| 992.12
#2015-04-29| 973.73
#2015-04-30| 960.22
#2015-05-01| 955.53
#2015-05-04| 952.50
#2015-05-05| 964.36
#2015-05-06| 954.18
#2015-05-07| 951.08
#2015-05-08| 972.27
#2015-05-11| 964.28
#2015-05-12| 953.10
#2015-05-13| 952.82
#2015-05-14| 959.09
#2015-05-15| 975.56
#2015-05-18| 952.95
#2015-05-19| 937.80
#2015-05-20| 924.50
#2015-05-21| 916.48
#2015-05-22| 897.15
#2015-05-25| 894.87
#2015-05-26| 871.96
#2015-05-27| 871.57
#2015-05-28| 867.74
#2015-05-29| 852.19
#2015-06-01| 848.52
#2015-06-02| 869.24
#2015-06-03| 857.94
#2015-06-04| 852.01
#2015-06-05| 833.21
#2015-06-08| 837.75
#2015-06-09| 841.82
#2015-06-10| 863.50
#2015-06-11| 852.15
#2015-06-12| 850.84
#2015-06-15| 850.35
#2015-06-16| 866.50
#2015-06-17| 857.15
#2015-06-18| 884.51
#2015-06-19| 871.17
#2015-06-22| 879.54
#2015-06-23| 878.54
#2015-06-24| 882.00
#2015-06-25| 869.51
#2015-06-26| 875.34
#2015-06-29| 860.01
#2015-06-30| 869.67
#2015-07-01| 864.59
#2015-07-02| 873.52
#2015-07-03| 865.52
#2015-07-06| 850.16
#2015-07-07| 838.73
#2015-07-08| 827.23
#2015-07-09| 829.82
#2015-07-10| 857.22
#2015-07-13| 866.81
#2015-07-14| 877.42
#2015-07-15| 866.85
#2015-07-16| 866.16
#2015-07-17| 850.38
#2015-07-20| 840.80
#2015-07-21| 841.07
#2015-07-22| 825.01
#2015-07-23| 790.96
#2015-07-24| 784.58
#2015-07-27| 781.09
#2015-07-28| 783.29
#2015-07-29| 799.02
#2015-07-30| 784.04
#2015-07-31| 792.89
#2015-08-03| 782.09
#2015-08-04| 772.60
#2015-08-05| 763.04
#2015-08-06| 756.19
#2015-08-07| 751.02
#2015-08-10| 760.39
#2015-08-11| 751.82
#2015-08-12| 737.09
#2015-08-13| 724.91
#2015-08-14| 721.70
#2015-08-17| 714.06
#2015-08-18| 714.75
#2015-08-19| 697.93
#2015-08-20| 697.63
#2015-08-21| 684.50
#2015-08-24| 660.37
#2015-08-25| 668.25
#2015-08-26| 675.70
#2015-08-27| 708.39
#2015-08-28| 700.85
#2015-08-31| 681.56
#2015-09-01| 660.87
#2015-09-02| 658.17
#2015-09-03| 673.38
#2015-09-04| 652.80
#2015-09-07| 647.08
#2015-09-08| 658.70
#2015-09-09| 663.69
#2015-09-10| 652.13
#2015-09-11| 642.90
#2015-09-14| 659.80
#2015-09-15| 677.85
#2015-09-16| 694.05
#2015-09-17| 692.55
#2015-09-18| 673.38
#2015-09-21| 653.84
#2015-09-22| 641.13
#2015-09-23| 620.43
#2015-09-24| 616.15
#2015-09-25| 632.07
#2015-09-28| 617.17
#2015-09-29| 612.26
#2015-09-30| 634.70
#2015-10-01| 640.71
#2015-10-02| 652.44
#2015-10-05| 675.49
#2015-10-06| 688.77
#2015-10-07| 709.54
#2015-10-08| 706.64
#2015-10-09| 720.40
#2015-10-12| 716.81
#2015-10-13| 677.41
#2015-10-14| 681.42
#2015-10-15| 680.17
#2015-10-16| 679.43
#2015-10-19| 676.83
#2015-10-20| 671.35
#2015-10-21| 661.71
#2015-10-22| 666.86
#2015-10-23| 678.17
#2015-10-26| 672.84
#2015-10-27| 669.38
#2015-10-28| 678.81
#2015-10-29| 661.17
#2015-10-30| 667.32
#2015-11-02| 666.73
#2015-11-03| 694.65
#2015-11-04| 699.89
#2015-11-05| 703.56
#2015-11-06| 690.34
#2015-11-09| 675.22
#2015-11-10| 678.37
#2015-11-11| 690.82
#2015-11-12| 676.52
#2015-11-13| 668.65
#2015-11-16| 663.58
#2015-11-17| 673.92
#2015-11-18| 684.72
#2015-11-19| 701.62
#2015-11-20| 707.95
#2015-11-23| 705.69
#2015-11-24| 703.32
#2015-11-25| 675.58
#2015-11-26| 685.53
#2015-11-27| 671.93
#2015-11-30| 654.21
#2015-12-01| 661.93
#2015-12-02| 652.33
#2015-12-03| 672.39
#2015-12-04| 668.73
#2015-12-07| 653.63
#2015-12-08| 643.49
#2015-12-09| 669.87
#2015-12-10| 658.65
#2015-12-11| 637.97
#2015-12-14| 630.12
#2015-12-15| 641.21
#2015-12-16| 642.71
#2015-12-17| 658.59
#2015-12-18| 637.67
#2015-12-21| 618.97
#2015-12-22| 620.33
#2015-12-23| 628.33
#2015-12-24| 632.02
#2015-12-25| 632.02
#2015-12-28| 632.63
#2015-12-29| 637.92
#2015-12-30| 620.02
#2015-12-31| 625.20
#2016-01-01| 625.20
#2016-01-04| 599.32
#2016-01-05| 603.36
#2016-01-06| 598.11
#2016-01-07| 583.54
#2016-01-08| 575.70
#2016-01-11| 568.97
#2016-01-12| 565.32
#2016-01-13| 570.14
#2016-01-14| 572.22
#2016-01-15| 551.51
#2016-01-18| 551.77
#2016-01-19| 548.56
#2016-01-20| 540.54
#2016-01-21| 534.58
#2016-01-22| 550.83
#2016-01-25| 551.42
#2016-01-26| 550.21
#2016-01-27| 558.35
#2016-01-28| 564.12
#2016-01-29| 595.68
#2016-02-01| 594.87
#2016-02-02| 564.02
#2016-02-03| 582.37
#2016-02-04| 611.24
#2016-02-05| 603.67
#2016-02-08| 598.93
#2016-02-09| 594.29
#2016-02-10| 596.37
#2016-02-11| 584.90
#2016-02-12| 589.53
#2016-02-15| 588.04
#2016-02-16| 596.47
#2016-02-17| 616.39
#2016-02-18| 611.87
#2016-02-19| 611.45
#2016-02-22| 637.31
#2016-02-23| 625.95
#2016-02-24| 624.06
#2016-02-25| 619.35
#2016-02-26| 628.21
#2016-02-29| 628.92
#2016-03-01| 658.20
#2016-03-02| 679.48
#2016-03-03| 718.20
#2016-03-04| 754.87
#2016-03-07| 750.43
#2016-03-08| 749.03
#2016-03-09| 753.28
#2016-03-10| 765.43
#2016-03-11| 787.56
#2016-03-14| 782.20
#2016-03-15| 745.17
#2016-03-16| 730.56
#2016-03-17| 808.94
#2016-03-18| 813.80
#2016-03-21| 814.50
#2016-03-22| 809.36
#2016-03-23| 777.80
#2016-03-24| 766.35
#2016-03-25| 766.35
#2016-03-28| 788.70
#2016-03-29| 792.43
#2016-03-30| 805.87
#2016-03-31| 800.21
#2016-04-01| 802.61
#2016-04-04| 779.05
#2016-04-05| 762.23
#2016-04-06| 739.52
#2016-04-07| 750.72
#2016-04-08| 783.99
#2016-04-11| 810.89
#2016-04-12| 836.92
#2016-04-13| 843.67
#2016-04-14| 837.44
#2016-04-15| 836.12
#2016-04-18| 824.34
#2016-04-19| 838.97
#2016-04-20| 834.14
#2016-04-21| 835.45
#2016-04-22| 816.97
#2016-04-25| 812.92
#2016-04-26| 832.70
#2016-04-27| 851.19
#2016-04-28| 854.50
#2016-04-29| 853.19
#2016-05-02| 833.46
#2016-05-03| 796.83
#2016-05-04| 809.59
#2016-05-05| 797.98
#2016-05-06| 798.06
#2016-05-09| 798.20
#2016-05-10| 836.97
#2016-05-11| 839.52
#2016-05-12| 844.01
#2016-05-13| 819.14
#2016-05-16| 815.85
#2016-05-17| 800.23
#2016-05-18| 795.15
#2016-05-19| 774.26
#2016-05-20| 778.60
#2016-05-23| 774.45
#2016-05-24| 777.05
#2016-05-25| 770.85
#2016-05-26| 775.90
#2016-05-27| 764.34
#2016-05-30| 766.24
#2016-05-31| 750.64
#2016-06-01| 753.98
#2016-06-02| 764.41
#2016-06-03| 777.96
#2016-06-06| 781.73
#2016-06-07| 791.73
#2016-06-08| 818.66
#2016-06-09| 816.42
#2016-06-10| 785.62
#2016-06-13| 780.22
#2016-06-14| 764.54
#2016-06-15| 768.57
#2016-06-16| 770.56
#2016-06-17| 781.64
#2016-06-20| 800.71
#2016-06-21| 801.28
#2016-06-22| 801.56
#2016-06-23| 828.40
#2016-06-24| 795.90
#2016-06-27| 767.00
#2016-06-28| 797.94
#2016-06-29| 833.06
#2016-06-30| 852.07
#2016-07-01| 860.68
#2016-07-04| 855.78
#2016-07-05| 841.23
#2016-07-06| 830.96
#2016-07-07| 835.52
#2016-07-08| 856.93
#2016-07-11| 868.25
#2016-07-12| 872.85
#2016-07-13| 876.07
#2016-07-14| 906.78
#2016-07-15| 897.82
#2016-07-18| 902.28
#2016-07-19| 906.02
#2016-07-20| 920.30
#2016-07-21| 913.79
#2016-07-22| 911.54
#2016-07-25| 902.91
#2016-07-26| 894.75
#2016-07-27| 896.51
#2016-07-28| 885.76
#2016-07-29| 907.98
#2016-08-01| 900.78
#2016-08-02| 898.01
#2016-08-03| 911.35
#2016-08-04| 926.80
#2016-08-05| 934.01
#2016-08-08| 939.09
#2016-08-09| 944.13
#2016-08-10| 942.26
#2016-08-11| 967.22
#2016-08-12| 967.30
#2016-08-15| 979.40
#2016-08-16| 967.06
#2016-08-17| 961.18
#2016-08-18| 963.68
#2016-08-19| 958.50
#2016-08-22| 947.22
#2016-08-23| 944.04
#2016-08-24| 934.29
#2016-08-25| 936.30
#2016-08-26| 951.92
#2016-08-29| 950.23
#2016-08-30| 947.62
#2016-08-31| 940.63
#2016-09-01| 940.14
#2016-09-02| 960.93
#2016-09-05| 958.13
#2016-09-06| 976.34
#2016-09-07| 986.36
#2016-09-08| 984.17
#2016-09-09| 934.21
#2016-09-12| 929.19
#2016-09-13| 907.38
#2016-09-14| 898.67
#2016-09-15| 915.61
#2016-09-16| 897.51
#2016-09-19| 908.36
#2016-09-20| 914.86
#2016-09-21| 925.97
#2016-09-22| 951.62
#2016-09-23| 936.65
#2016-09-26| 923.77
#2016-09-27| 935.80
#2016-09-28| 945.67
#2016-09-29| 937.25
#2016-09-30| 930.48
#2016-10-03| 948.66
#2016-10-04| 954.74
#2016-10-05| 967.85
#2016-10-06| 963.93
#2016-10-07| 975.95
#2016-10-10| 984.61
#2016-10-11| 978.10
#2016-10-12| 982.50
#2016-10-13| 983.88
#2016-10-14|1001.97
#2016-10-17|1013.61
#2016-10-18|1046.82
#2016-10-19|1045.87
#2016-10-20|1048.17
#2016-10-21|1049.04
#2016-10-24|1057.00
#2016-10-25|1056.73
#2016-10-26|1055.15
#2016-10-27|1059.69
#2016-10-28|1058.42
#2016-10-31|1080.19
#2016-11-01|1038.98
#2016-11-02|1035.40
#2016-11-03|1020.58
#2016-11-04|1026.50
#2016-11-07|1069.65
#2016-11-08|1080.57
#2016-11-09|1031.26
#2016-11-10| 943.04
#2016-11-11| 907.25
#2016-11-14| 919.75
#2016-11-15| 926.06
#2016-11-16| 952.94
#2016-11-17| 941.31
#2016-11-18| 952.45
#2016-11-21| 971.68
#2016-11-22| 981.66
#2016-11-23| 962.44
#2016-11-24| 956.23
#2016-11-25| 945.79
#2016-11-28| 969.58
#2016-11-29| 947.96
#2016-11-30| 972.89
#2016-12-01| 915.29
#2016-12-02| 922.85
#2016-12-05| 923.19
#2016-12-06| 939.83
#2016-12-07| 948.83
#2016-12-08| 949.47
#2016-12-09| 962.45
#2016-12-12| 939.65
#2016-12-13| 951.58
#2016-12-14| 948.01
#2016-12-15| 930.83
#2016-12-16| 930.12
#2016-12-19| 921.30
#2016-12-20| 933.62
#2016-12-21| 934.84
#2016-12-22| 934.09
#2016-12-23| 958.43
#2016-12-26| 967.86
#2016-12-27| 965.08
#2016-12-28| 988.83
#2016-12-29|1009.15
#2016-12-30|1007.78
#2017-01-02|1003.67
#2017-01-03|1029.15
#2017-01-04|1033.51
#2017-01-05|1043.65
#2017-01-06|1041.26
#2017-01-09|1045.00
#2017-01-10|1043.65
#2017-01-11|1022.70
#2017-01-12|1059.76
#2017-01-13|1057.77
#2017-01-16|1045.62
#2017-01-17|1077.19
#2017-01-18|1053.40
#2017-01-19|1055.39
#2017-01-20|1064.82
#2017-01-23|1098.34
#2017-01-24|1093.39
#2017-01-25|1095.42
#2017-01-26|1109.74
#2017-01-27|1117.00
#2017-01-30|1105.29
#2017-01-31|1104.91
#2017-02-01|1106.57
#2017-02-02|1109.72
#2017-02-03|1129.27
#2017-02-06|1114.91
#2017-02-07|1111.12
#2017-02-08|1125.79
#2017-02-09|1136.02
#2017-02-10|1158.99
#2017-02-13|1165.27
#2017-02-14|1147.06
#2017-02-15|1191.34
#2017-02-16|1184.51
#2017-02-17|1166.18
#2017-02-20|1164.35
#2017-02-21|1191.68
#2017-02-22|1203.65
#2017-02-23|1196.27
#2017-02-24|1174.17
#2017-02-27|1171.43
#2017-02-28|1169.11
#2017-03-01|1170.38
#2017-03-02|1159.97
#2017-03-03|1177.41
#2017-03-06|1180.92
#2017-03-07|1170.07
#2017-03-08|1143.03
#2017-03-09|1125.78
#2017-03-10|1132.92
#2017-03-13|1147.51
#2017-03-14|1135.79
#2017-03-15|1148.23
#2017-03-16|1159.32
#2017-03-17|1146.79
#2017-03-20|1164.03
#2017-03-21|1143.03
#2017-03-22|1145.90
#2017-03-23|1140.33
#2017-03-24|1157.31
#2017-03-27|1160.32
#2017-03-28|1143.92
#2017-03-29|1149.86
#2017-03-30|1149.71
#2017-03-31|1120.01
#2017-04-03|1144.74
#2017-04-04|1144.24
#2017-04-05|1129.67
#2017-04-06|1101.27
#2017-04-07|1112.50
#2017-04-10|1104.80
#2017-04-11|1103.96
#2017-04-12|1095.60
#2017-04-13|1084.64
#2017-04-14|1084.64
#2017-04-17|1116.62
#2017-04-18|1127.90
#2017-04-19|1104.28
#2017-04-20|1099.41
#2017-04-21|1100.06
#2017-04-24|1121.79
#2017-04-25|1120.41
#2017-04-26|1113.31
#2017-04-27|1122.51
#2017-04-28|1123.71
#2017-05-01|1130.79
#2017-05-02|1156.48
#2017-05-03|1145.47
#2017-05-04|1118.65
#2017-05-05|1134.80
#2017-05-08|1127.43
#2017-05-09|1136.21
#2017-05-10|1154.91
#2017-05-11|1161.74
#2017-05-12|1187.15
#2017-05-15|1199.22
#2017-05-16|1198.95
#2017-05-17|1175.63
#2017-05-18|1012.89
#2017-05-19|1053.63
#2017-05-22|1039.70
#2017-05-23|1057.12
#2017-05-24|1065.27
#2017-05-25|1050.84
#2017-05-26|1076.88
#2017-05-29|1057.05
#2017-05-30|1068.03
#2017-05-31|1053.40
#2017-06-01|1060.12
#2017-06-02|1057.71
#2017-06-05|1056.76
#2017-06-06|1066.82
#2017-06-07|1081.63
#2017-06-08|1065.32
#2017-06-09|1046.68
#2017-06-12|1045.53
#2017-06-13|1044.21
#2017-06-14|1071.00
#2017-06-15|1068.04
#2017-06-16|1067.87
#2017-06-19|1072.73
#2017-06-20|1051.06
#2017-06-21|1043.69
#2017-06-22|1041.42
#2017-06-23|1043.88
#2017-06-26|1074.65
#2017-06-27|1062.56
#2017-06-28|1066.52
#2017-06-29|1072.03
#2017-06-30|1076.48
#2017-07-03|1087.38
#2017-07-04|1086.59
#2017-07-05|1083.32
#2017-07-06|1075.57
#2017-07-07|1080.47
#2017-07-10|1100.66
#2017-07-11|1116.00
#2017-07-12|1144.37
#2017-07-13|1156.21
#2017-07-14|1162.94
#2017-07-17|1162.51
#2017-07-18|1171.00
#2017-07-19|1161.59
#2017-07-20|1165.26
#2017-07-21|1164.65
#2017-07-24|1157.11
#2017-07-25|1159.03
#2017-07-26|1155.62
#2017-07-27|1159.94
#2017-07-28|1159.96
#2017-07-31|1167.69
#2017-08-01|1187.27
#2017-08-02|1196.39
#2017-08-03|1198.57
#2017-08-04|1197.78
#2017-08-07|1207.85
#2017-08-08|1218.88
#2017-08-09|1214.15
#2017-08-10|1200.72
#2017-08-11|1204.86
#2017-08-14|1220.52
#2017-08-15|1214.13
#2017-08-16|1223.26
#2017-08-17|1212.16
#2017-08-18|1220.81
#2017-08-21|1231.92
#2017-08-22|1251.73
#2017-08-23|1253.08
#2017-08-24|1267.20
#2017-08-25|1267.66
#2017-08-28|1252.30
#2017-08-29|1255.91
#2017-08-30|1251.81
#2017-08-31|1248.56
#2017-09-01|1273.84
#2017-09-04|1269.27
#2017-09-05|1268.21
#2017-09-06|1290.29
#2017-09-07|1295.75
#2017-09-08|1289.42
#2017-09-11|1317.18
#2017-09-12|1305.27
#2017-09-13|1297.63
#2017-09-14|1292.54
#2017-09-15|1313.60
#2017-09-18|1319.98
#2017-09-19|1316.45
#2017-09-20|1313.28
#2017-09-21|1310.59
#2017-09-22|1322.04
#2017-09-25|1300.23
#2017-09-26|1289.66
#2017-09-27|1275.67
#2017-09-28|1269.74
#2017-09-29|1288.33
#2017-10-02|1295.42
#2017-10-03|1330.05
#2017-10-04|1323.71
#2017-10-05|1333.58
#2017-10-06|1314.93
#2017-10-09|1307.98
#2017-10-10|1336.91
#2017-10-11|1327.69
#2017-10-12|1324.01
#2017-10-13|1321.20
#2017-10-16|1321.11
#2017-10-17|1310.48
#2017-10-18|1316.63
#2017-10-19|1308.45
#2017-10-20|1297.12
#2017-10-23|1279.57
#2017-10-24|1272.94
#2017-10-25|1275.53
#2017-10-26|1258.78
#2017-10-27|1256.09
#2017-10-30|1250.03
#2017-10-31|1227.36
#2017-11-01|1218.22
#2017-11-02|1217.03
#2017-11-03|1209.59
#2017-11-06|1217.04
#2017-11-07|1199.68
#2017-11-08|1237.08
#2017-11-09|1212.09
#2017-11-10|1184.92
#2017-11-13|1197.56
#2017-11-14|1174.38
#2017-11-15|1171.98
#2017-11-16|1208.42
#2017-11-17|1227.44
#2017-11-20|1221.09
#2017-11-21|1240.71
#2017-11-22|1238.34
#2017-11-23|1233.74
#2017-11-24|1233.14
#2017-11-27|1229.19
#2017-11-28|1225.39
#2017-11-29|1212.90
#2017-11-30|1184.19
#2017-12-01|1187.68
#2017-12-04|1201.50
#2017-12-05|1200.57
#2017-12-06|1205.80
#2017-12-07|1181.32
#2017-12-08|1189.88
#2017-12-11|1200.07
#2017-12-12|1202.30
#2017-12-13|1196.03
#2017-12-14|1180.86
#2017-12-15|1186.67
#2017-12-18|1218.60
#2017-12-19|1204.08
#2017-12-20|1210.82
#2017-12-21|1228.49
#2017-12-22|1220.67
#2017-12-25|1220.67
#2017-12-26|1223.25
#2017-12-27|1227.35
#2017-12-28|1238.15
#2017-12-29|1236.80
#2018-01-01|1236.80
#2018-01-02|1278.73
#2018-01-03|1286.35
#2018-01-04|1314.71
#2018-01-05|1322.65
#2018-01-08|1326.10
#2018-01-09|1312.63
#2018-01-10|1305.52
#2018-01-11|1325.63
#2018-01-12|1334.80
#2018-01-15|1346.12
#2018-01-16|1338.29
#2018-01-17|1363.48
#2018-01-18|1367.96
#2018-01-19|1374.11
#2018-01-22|1393.83
#2018-01-23|1387.37
#2018-01-24|1457.70
#2018-01-25|1471.60
#2018-01-26|1517.09
#2018-01-29|1483.55
#2018-01-30|1476.65
#2018-01-31|1492.91
#2018-02-01|1493.01
#2018-02-02|1456.48
#2018-02-05|1417.32
#2018-02-06|1434.19
#2018-02-07|1424.72
#2018-02-08|1397.13
#2018-02-09|1378.07
#2018-02-12|1381.89
#2018-02-13|1381.32
#2018-02-14|1432.38
#2018-02-15|1448.63
#2018-02-16|1455.12
#2018-02-19|1445.05
#2018-02-20|1457.08
#2018-02-21|1467.50
#2018-02-22|1475.22
#2018-02-23|1492.40
#2018-02-26|1486.16
#2018-02-27|1464.62
#2018-02-28|1444.16
#2018-03-01|1436.51
#2018-03-02|1440.49
#2018-03-05|1452.06
#2018-03-06|1467.02
#2018-03-07|1453.41
#2018-03-08|1450.19
#2018-03-09|1475.51
#2018-03-12|1479.64
#2018-03-13|1469.54
#2018-03-14|1455.59
#2018-03-15|1442.29
#2018-03-16|1447.06
#2018-03-19|1431.06
#2018-03-20|1433.33
#2018-03-21|1440.13
#2018-03-22|1428.81
#2018-03-23|1424.57
#2018-03-26|1440.95
#2018-03-27|1423.57
#2018-03-28|1428.01
#2018-03-29|1460.91
#2018-03-30|1460.91
#2018-04-02|1455.40
#2018-04-03|1464.62
#2018-04-04|1454.35
#2018-04-05|1471.61
#2018-04-06|1447.59
#2018-04-09|1423.58
#2018-04-10|1424.49
#2018-04-11|1450.50
#2018-04-12|1454.55
#2018-04-13|1424.58
#2018-04-16|1398.23
#2018-04-17|1421.97
#2018-04-18|1454.21
#2018-04-19|1444.57
#2018-04-20|1423.91
#2018-04-23|1416.23
#2018-04-24|1405.69
#2018-04-25|1385.28
#2018-04-26|1401.02
#2018-04-27|1412.40
#2018-04-30|1396.07
#2018-05-01|1389.83
#2018-05-02|1344.35
#2018-05-03|1314.76
#2018-05-04|1317.20
#2018-05-07|1308.59
#2018-05-08|1294.06
#2018-05-09|1299.31
#2018-05-10|1335.67
#2018-05-11|1316.37
#2018-05-14|1295.30
#2018-05-15|1267.86
#2018-05-16|1282.75
#2018-05-17|1239.30
#2018-05-18|1218.94
#2018-05-21|1216.19
#2018-05-22|1246.77
#2018-05-23|1234.37
#2018-05-24|1233.39
#2018-05-25|1222.92
#2018-05-28|1183.56
#2018-05-29|1176.13
#2018-05-30|1176.65
#2018-05-31|1184.49
#2018-06-01|1194.23
#2018-06-04|1213.65
#2018-06-05|1171.62
#2018-06-06|1146.84
#2018-06-07|1117.49
#2018-06-08|1130.14
#2018-06-11|1132.19
#2018-06-12|1131.50
#2018-06-13|1118.07
#2018-06-14|1092.37
#2018-06-15|1081.19
#2018-06-18|1071.84
#2018-06-19|1102.95
#2018-06-20|1119.55
#2018-06-21|1086.66
#2018-06-22|1103.86
#2018-06-25|1095.10
#2018-06-26|1098.86
#2018-06-27|1073.21
#2018-06-28|1090.29
#2018-06-29|1107.42
#2018-07-02|1087.57
#2018-07-03|1110.89
#2018-07-04|1124.78
#2018-07-05|1129.84
#2018-07-06|1138.11
#2018-07-09|1147.60
#2018-07-10|1145.05
#2018-07-11|1147.84
#2018-07-12|1170.05
#2018-07-13|1175.67
#2018-07-16|1176.92
#2018-07-17|1199.76
#2018-07-18|1192.50
#2018-07-19|1195.71
#2018-07-20|1246.22
#2018-07-23|1230.27
#2018-07-24|1252.62
#2018-07-25|1289.66
#2018-07-26|1271.02
#2018-07-27|1282.98
#2018-07-30|1296.65
#2018-07-31|1265.01
#2018-08-01|1279.44
#2018-08-02|1272.42
#2018-08-03|1309.47
#2018-08-06|1302.34
#2018-08-07|1303.16
#2018-08-08|1281.86
#2018-08-09|1261.47
#2018-08-10|1207.45
#2018-08-13|1194.34
#2018-08-14|1218.74
#2018-08-15|1194.63
#2018-08-16|1201.56
#2018-08-17|1164.02
#2018-08-20|1175.09
#2018-08-21|1157.93
#2018-08-22|1164.38
#2018-08-23|1143.50
#2018-08-24|1144.90
#2018-08-27|1176.93
#2018-08-28|1152.62
#2018-08-29|1160.61
#2018-08-30|1119.59
#2018-08-31|1134.22
#2018-09-03|1122.28
#2018-09-04|1095.54
#2018-09-05|1095.21
#2018-09-06|1115.63
#2018-09-07|1134.50
#2018-09-10|1127.79
#2018-09-11|1090.62
#2018-09-12|1107.35
#2018-09-13|1109.94
#2018-09-14|1116.19
#2018-09-17|1136.14
#2018-09-18|1150.44
#2018-09-19|1149.44
#2018-09-20|1155.82
#2018-09-21|1182.80
#2018-09-24|1165.58
#2018-09-25|1155.55
#2018-09-26|1173.42
#2018-09-27|1204.78
#2018-09-28|1192.75
#2018-10-01|1180.24
#2018-10-02|1229.54
#2018-10-03|1290.39
#2018-10-04|1272.46
#2018-10-05|1274.08
#2018-10-08|1347.14
#2018-10-09|1349.59
#2018-10-10|1311.02
#2018-10-11|1297.64
#2018-10-12|1293.99
#2018-10-15|1315.08
#2018-10-16|1358.67
#2018-10-17|1358.50
#2018-10-18|1329.91
#2018-10-19|1331.01
#2018-10-22|1347.19
#2018-10-23|1333.87
#2018-10-24|1307.21
#2018-10-25|1335.15
#2018-10-26|1356.03
#2018-10-29|1330.06
#2018-10-30|1341.86
#2018-10-31|1323.18
#2018-11-01|1357.11
#2018-11-02|1360.98
#2018-11-05|1374.03
#2018-11-06|1354.15
#2018-11-07|1355.18
#2018-11-08|1321.13
#2018-11-09|1329.63
#2018-11-12|1323.85
#2018-11-13|1297.89
#2018-11-14|1310.74
#2018-11-15|1308.96
#2018-11-16|1359.14
#2018-11-19|1359.60
#2018-11-20|1348.48
#2018-11-21|1332.36
#2018-11-22|1325.56
#2018-11-23|1322.26
#2018-11-26|1274.46
#2018-11-27|1275.08
#2018-11-28|1342.98
#2018-11-29|1363.36
#2018-11-30|1339.98
#2018-12-03|1347.01
#2018-12-04|1341.28
#2018-12-05|1340.61
#2018-12-06|1329.96
#2018-12-07|1341.76
#2018-12-10|1292.51
#2018-12-11|1295.73
#2018-12-12|1329.13
#2018-12-13|1335.36
#2018-12-14|1336.46
#2018-12-17|1297.90
#2018-12-18|1322.52
#2018-12-19|1323.46
#2018-12-20|1320.71
#2018-12-21|1310.04
#2018-12-24|1305.75
#2018-12-25|1305.75
#2018-12-26|1288.14
#2018-12-27|1305.41
#2018-12-28|1347.26
#2018-12-31|1346.74
#2019-01-01|1346.74
#2019-01-02|1418.42
#2019-01-03|1448.25
#2019-01-04|1455.05
#2019-01-07|1473.06
#2019-01-08|1474.51
#2019-01-09|1505.48
#2019-01-10|1510.31
#2019-01-11|1507.80
#2019-01-14|1515.99
#2019-01-15|1503.22
#2019-01-16|1496.49
#2019-01-17|1493.89
#2019-01-18|1521.34
#2019-01-21|1498.11
#2019-01-22|1500.19
#2019-01-23|1506.92
#2019-01-24|1532.89
#2019-01-25|1528.61
#2019-01-28|1536.50
#2019-01-29|1538.75
#2019-01-30|1531.77
#2019-01-31|1587.97
#2019-02-01|1588.24
#2019-02-04|1616.05
#2019-02-05|1602.35
#2019-02-06|1534.44
#2019-02-07|1534.59
#2019-02-08|1540.51
#2019-02-11|1518.51
#2019-02-12|1559.77
#2019-02-13|1522.78
#2019-02-14|1552.42
#2019-02-15|1566.20
#2019-02-18|1537.53
#2019-02-19|1568.97
#2019-02-20|1549.39
#2019-02-21|1549.72
#2019-02-22|1564.96
#2019-02-25|1553.09
#2019-02-26|1547.43
#2019-02-27|1540.98
#2019-02-28|1505.81
#2019-03-01|1481.51
#2019-03-04|1485.14
#2019-03-05|1485.17
#2019-03-06|1471.15
#2019-03-07|1456.54
#2019-03-08|1466.17
#2019-03-11|1504.01
#2019-03-12|1513.03
#2019-03-13|1529.79
#2019-03-14|1519.83
#2019-03-15|1533.31
#2019-03-18|1538.92
#2019-03-19|1534.90
#2019-03-20|1508.80
#2019-03-21|1481.25
#2019-03-22|1413.47
#2019-03-25|1430.96
#2019-03-26|1433.04
#2019-03-27|1369.99
#2019-03-28|1406.19
#2019-03-29|1440.84
#2019-04-01|1457.25
#2019-04-02|1443.18
#2019-04-03|1447.76
#2019-04-04|1470.43
#2019-04-05|1494.18
#2019-04-08|1495.69
#2019-04-09|1490.60
#2019-04-10|1495.39
#2019-04-11|1477.09
#2019-04-12|1467.01
#2019-04-15|1454.21
#2019-04-16|1459.48
#2019-04-17|1442.58
#2019-04-18|1456.27
#2019-04-19|1456.27
#2019-04-22|1459.28
#2019-04-23|1468.83
#2019-04-24|1450.86
#2019-04-25|1464.25
#2019-04-26|1474.24
#2019-04-29|1467.27
#2019-04-30|1457.71
#2019-05-01|1467.66
#2019-05-02|1448.53
#2019-05-03|1456.21
#2019-05-06|1429.59
#2019-05-07|1410.89
#2019-05-08|1439.48
#2019-05-09|1408.98
#2019-05-10|1403.44
#2019-05-13|1368.25
#2019-05-14|1377.45
#2019-05-15|1365.35
#2019-05-16|1343.25
#2019-05-17|1328.87
#2019-05-20|1345.33
#2019-05-21|1392.38
#2019-05-22|1394.66
#2019-05-23|1380.40
#2019-05-24|1371.21
#2019-05-27|1388.73
#2019-05-28|1404.05
#2019-05-29|1429.44
#2019-05-30|1464.73
#2019-05-31|1460.25
#2019-06-03|1463.18
#2019-06-04|1477.29
#2019-06-05|1459.95
#2019-06-06|1469.74
#2019-06-07|1484.92
#2019-06-10|1474.80
#2019-06-11|1488.82
#2019-06-12|1483.72
#2019-06-13|1463.67
#2019-06-14|1448.59
#2019-06-17|1441.06
#2019-06-18|1475.74
#2019-06-19|1484.95
#2019-06-20|1503.20
#2019-06-21|1534.61
#2019-06-24|1538.11
#2019-06-25|1523.34
#2019-06-26|1537.84
#2019-06-27|1528.04
#2019-06-28|1534.08
#2019-07-01|1541.86
#2019-07-02|1528.78
#2019-07-03|1554.17
#2019-07-04|1590.89
#2019-07-05|1590.44
#2019-07-08|1587.82
#2019-07-09|1580.30
#2019-07-10|1580.84
#2019-07-11|1582.16
#2019-07-12|1567.93
#2019-07-15|1569.38
#2019-07-16|1567.27
#2019-07-17|1561.23
#2019-07-18|1585.71
#2019-07-19|1562.32
#2019-07-22|1566.88
#2019-07-23|1560.31
#2019-07-24|1564.91
#2019-07-25|1514.23
#2019-07-26|1511.92
#2019-07-29|1513.04
#2019-07-30|1481.62
#2019-07-31|1461.87
#2019-08-01|1431.77
#2019-08-02|1409.20
#2019-08-05|1367.86
#2019-08-06|1383.98
#2019-08-07|1411.09
#2019-08-08|1439.10
#2019-08-09|1427.13
#2019-08-12|1381.68
#2019-08-13|1404.95
#2019-08-14|1357.14
#2019-08-15|1354.17
#2019-08-16|1371.01
#2019-08-19|1351.86
#2019-08-20|1343.70
#2019-08-21|1360.28
#2019-08-22|1345.16
#2019-08-23|1318.59
#2019-08-26|1295.74
#2019-08-27|1297.00
#2019-08-28|1302.61
#2019-08-29|1322.21
#2019-08-30|1345.14
#2019-09-02|1325.93
#2019-09-03|1304.30
#2019-09-04|1329.39
#2019-09-05|1368.27
#2019-09-06|1409.97
#2019-09-09|1420.59
#2019-09-10|1404.09
#2019-09-11|1414.36
#2019-09-12|1415.09
#2019-09-13|1418.85
#2019-09-16|1400.30
#2019-09-17|1404.92
#2019-09-18|1401.35
#2019-09-19|1379.63
#2019-09-20|1379.60
#2019-09-23|1377.83
#2019-09-24|1363.71
#2019-09-25|1365.59
#2019-09-26|1387.97
#2019-09-27|1391.11
#2019-09-30|1371.40
#2019-10-01|1354.62
#2019-10-02|1323.69
#2019-10-03|1355.28
#2019-10-04|1378.25
#2019-10-07|1353.84
#2019-10-08|1340.70
#2019-10-09|1362.00
#2019-10-10|1378.35
#2019-10-11|1397.36
#2019-10-14|1405.03
#2019-10-15|1394.68
#2019-10-16|1405.54
#2019-10-17|1403.71
#2019-10-18|1397.85
#2019-10-21|1403.10
#2019-10-22|1450.51
#2019-10-23|1469.50
#2019-10-24|1488.00
#2019-10-25|1481.98
#2019-10-28|1521.72
#2019-10-29|1501.88
#2019-10-30|1491.72
#2019-10-31|1458.92
#2019-11-01|1473.00
#2019-11-04|1469.52
#2019-11-05|1480.51
#2019-11-06|1452.20
#2019-11-07|1449.40
#2019-11-08|1411.87
#2019-11-11|1406.60
#2019-11-12|1373.12
#2019-11-13|1349.91
#2019-11-14|1355.77
#2019-11-15|1374.77
#2019-11-18|1366.05
#2019-11-19|1353.38
#2019-11-20|1353.42
#2019-11-21|1358.78
#2019-11-22|1380.55
#2019-11-25|1358.38
#2019-11-26|1314.74
#2019-11-27|1324.19
#2019-11-28|1317.63
#2019-11-29|1328.81
#2019-12-02|1333.27
#2019-12-03|1341.53
#2019-12-04|1374.25
#2019-12-05|1373.38
#2019-12-06|1368.69
#2019-12-09|1384.35
#2019-12-10|1381.10
#2019-12-11|1387.24
#2019-12-12|1401.23
#2019-12-13|1415.79
#2019-12-16|1417.14
#2019-12-17|1437.32
#2019-12-18|1469.72
#2019-12-19|1474.29
#2019-12-20|1465.03
#2019-12-23|1481.74
#2019-12-24|1477.09
#2019-12-25|1477.09
#2019-12-26|1498.82
#2019-12-27|1498.02
#2019-12-30|1504.88
#2019-12-31|1505.89
#2020-01-01|1505.89
#2020-01-02|1548.84
#2020-01-03|1541.74
#2020-01-06|1520.84
#2020-01-07|1489.39
#2020-01-08|1481.91
#2020-01-09|1465.25
#2020-01-10|1449.93
#2020-01-13|1444.46
#2020-01-14|1437.64
#2020-01-15|1406.78
#2020-01-16|1419.01
#2020-01-17|1439.21
#2020-01-20|1425.55
#2020-01-21|1381.63
#2020-01-22|1392.74
#2020-01-23|1421.21
#2020-01-24|1403.99
#2020-01-27|1364.95
#2020-01-28|1374.05
#2020-01-29|1359.29
#2020-01-30|1351.61
#2020-01-31|1326.71
#2020-02-03|1341.47
#2020-02-04|1352.37
#2020-02-05|1364.61
#2020-02-06|1345.91
#2020-02-07|1341.48
#2020-02-10|1348.05
#2020-02-11|1367.43
#2020-02-12|1363.27
#2020-02-13|1347.66
#2020-02-14|1330.32
#2020-02-17|1322.39
#2020-02-18|1313.24
#2020-02-19|1316.96
#2020-02-20|1301.18
#2020-02-21|1289.25
#2020-02-24|1278.01
#2020-02-25|1276.62
#2020-02-26|1222.21
#2020-02-27|1190.54
#2020-02-28|1199.00
#2020-03-02|1214.35
#2020-03-03|1205.49
#2020-03-04|1195.16
#2020-03-05|1131.18
#2020-03-06|1102.16
#2020-03-09| 980.75
#2020-03-10|1015.84
#2020-03-11| 941.04
#2020-03-12| 810.94
#2020-03-13| 917.15
#2020-03-16| 789.04
#2020-03-17| 805.18
#2020-03-18| 716.67
#2020-03-19| 703.57
#2020-03-20| 695.18
#2020-03-23| 628.29
#2020-03-24| 697.32
#2020-03-25| 752.76
#2020-03-26| 793.01
#2020-03-27| 728.84
#2020-03-30| 740.45
#2020-03-31| 722.35
#2020-04-01| 673.31
#2020-04-02| 686.60
#2020-04-03| 656.23
#2020-04-06| 712.45
#2020-04-07| 735.74
#2020-04-08| 753.50
#2020-04-09| 767.25
#2020-04-10| 767.25
#2020-04-13| 764.08
#2020-04-14| 768.09
#2020-04-15| 731.93
#2020-04-16| 715.11
#2020-04-17| 726.96
#2020-04-20| 708.18
#2020-04-21| 696.41
#2020-04-22| 684.53
#2020-04-23| 668.16
#2020-04-24| 613.58
#2020-04-27| 637.32
#2020-04-28| 691.65
#2020-04-29| 732.39
#2020-04-30| 704.41
#2020-05-01| 693.88
#2020-05-04| 663.88
#2020-05-05| 674.56
#2020-05-06| 652.76
#2020-05-07| 624.25
#2020-05-08| 656.60
#2020-05-11| 650.43
#2020-05-12| 631.52
#2020-05-13| 606.67
#2020-05-14| 626.60
#2020-05-15| 613.98
#2020-05-18| 651.64
#2020-05-19| 629.20
#2020-05-20| 641.97
#2020-05-21| 675.25
#2020-05-22| 675.09
#2020-05-25| 715.41
#2020-05-26| 712.78
#2020-05-27| 733.86
#2020-05-28| 718.03
#2020-05-29| 709.18
#2020-06-01| 739.48
#2020-06-02| 792.32
#2020-06-03| 852.66
#2020-06-04| 859.21
#2020-06-05| 899.80
#2020-06-08| 939.13
#2020-06-09| 929.14
#2020-06-10| 884.63
#2020-06-11| 857.54
#2020-06-12| 840.90
#2020-06-15| 809.37
#2020-06-16| 835.63
#2020-06-17| 844.41
#2020-06-18| 830.50
#2020-06-19| 842.12
#2020-06-22| 838.64
#2020-06-23| 839.76
#2020-06-24| 801.94
#2020-06-25| 801.12
#2020-06-26| 766.69
#2020-06-29| 784.99
#2020-06-30| 759.80
#2020-07-01| 789.08
#2020-07-02| 801.57
#2020-07-03| 805.20
#2020-07-06| 839.62
#2020-07-07| 810.31
#2020-07-08| 819.87
#2020-07-09| 816.52
#2020-07-10| 815.22
#2020-07-13| 806.71
#2020-07-14| 803.97
#2020-07-15| 825.71
#2020-07-16| 814.40
#2020-07-17| 817.65
#2020-07-20| 817.93
#2020-07-21| 849.13
#2020-07-22| 855.05
#2020-07-23| 834.08
#2020-07-24| 832.55
#2020-07-27| 863.31
#2020-07-28| 863.30
#2020-07-29| 884.11
#2020-07-30| 864.90
#2020-07-31| 838.37
#2020-08-03| 818.90
#2020-08-04| 794.06
#2020-08-05| 803.20
#2020-08-06| 805.97
#2020-08-07| 791.28
#2020-08-10| 802.12
#2020-08-11| 797.54
#2020-08-12| 789.76
#2020-08-13| 785.60
#2020-08-14| 788.53
#2020-08-17| 770.88
#2020-08-18| 778.62
#2020-08-19| 774.82
#2020-08-20| 756.32
#2020-08-21| 757.96
#2020-08-24| 765.73
#2020-08-25| 764.70
#2020-08-26| 755.10
#2020-08-27| 758.94
#2020-08-28| 784.24
#2020-08-31| 756.40
#2020-09-01| 788.95
#2020-09-02| 784.00
#2020-09-03| 805.72
#2020-09-04| 811.58
#2020-09-07| 813.03
#2020-09-08| 790.34
#2020-09-09| 795.58
#2020-09-10| 779.82
#2020-09-11| 770.70
#2020-09-14| 779.57
#2020-09-15| 775.46
#2020-09-16| 778.13
#2020-09-17| 775.55
#2020-09-18| 761.82
#2020-09-21| 730.74
#2020-09-22| 736.67
#2020-09-23| 706.99
#2020-09-24| 715.32
#2020-09-25| 713.80
#2020-09-28| 717.45
#2020-09-29| 702.14
#2020-09-30| 713.36
#2020-10-01| 713.17
#2020-10-02| 720.00
#2020-10-05| 727.72
#2020-10-06| 742.09
#2020-10-07| 728.00
#2020-10-08| 764.37
#2020-10-09| 779.20
#2020-10-12| 779.15
#2020-10-13| 769.29
#2020-10-14| 772.40
#2020-10-15| 764.53
#2020-10-16| 752.19
#2020-10-19| 762.29
#2020-10-20| 784.87
#2020-10-21| 794.58
#2020-10-22| 820.65
#2020-10-23| 817.40
#2020-10-26| 823.11
#2020-10-27| 800.04
#2020-10-28| 756.35
#2020-10-29| 754.23
#2020-10-30| 745.33
#2020-11-02| 749.13
#2020-11-03| 765.42
#2020-11-04| 769.49
#2020-11-05| 802.63
#2020-11-06| 811.35
#2020-11-09| 888.27
#2020-11-10| 917.25
#2020-11-11| 912.11
#2020-11-12| 886.49
#2020-11-13| 891.68
#2020-11-16| 931.57
#2020-11-17| 952.92
#2020-11-18| 957.54
#2020-11-19| 956.10
#2020-11-20| 940.40
#2020-11-23| 949.93
#2020-11-24| 985.44
#2020-11-25| 980.47
#2020-11-26| 975.71
#2020-11-27| 972.17
#2020-11-30| 947.45
#2020-12-01|1008.76
#2020-12-02|1024.98
#2020-12-03|1039.12
#2020-12-04|1045.13
#2020-12-07|1060.18
#2020-12-08|1059.75
#2020-12-09|1055.74
#2020-12-10|1092.88
#2020-12-11|1089.63
#2020-12-14|1077.71
#2020-12-15|1083.23
#2020-12-16|1098.96
#2020-12-17|1114.75
#2020-12-18|1098.34
#2020-12-21|1069.59
#2020-12-22|1079.21
#2020-12-23|1093.97
#2020-12-24|1094.84
#2020-12-25|1094.84
#2020-12-28|1090.16
#2020-12-29|1113.40
#2020-12-30|1097.89
#2020-12-31|1093.13
#2021-01-01|1093.13
#2021-01-04|1077.03
#2021-01-05|1055.16
#2021-01-06|1074.82
#2021-01-07|1103.51
#2021-01-08|1100.94
#2021-01-11|1070.95
#2021-01-12|1079.78
#2021-01-13|1087.72
#2021-01-14|1117.37
#2021-01-15|1075.82
#2021-01-18|1082.36
#2021-01-19|1057.63
#2021-01-20|1044.65
#2021-01-21|1017.96
#2021-01-22| 989.00
#2021-01-25| 981.55
#2021-01-26| 979.83
#2021-01-27| 968.71
#2021-01-28| 990.77
#2021-01-29| 962.59
#2021-02-01| 977.67
#2021-02-02| 994.65
#2021-02-03| 999.83
#2021-02-04| 998.08
#2021-02-05|1011.95
#2021-02-08|1003.22
#2021-02-09|1006.77
#2021-02-10|1004.10
#2021-02-11|1005.07
#2021-02-12|1009.61
#2021-02-15|1009.61
#2021-02-16|1008.58
#2021-02-17|1007.94
#2021-02-18| 992.46
#2021-02-19| 997.37
#2021-02-22| 939.15
#2021-02-23| 980.81
#2021-02-24| 974.23
#2021-02-25| 935.80
#2021-02-26| 916.94
#2021-03-01| 908.98
#2021-03-02| 915.98
#2021-03-03| 915.92
#2021-03-04| 946.37
#2021-03-05| 951.75
#2021-03-08| 930.46
#2021-03-09| 928.51
#2021-03-10| 952.38
#2021-03-11| 978.75
#2021-03-12| 972.16
#2021-03-15| 972.49
#2021-03-16| 970.47
#2021-03-17| 977.38
#2021-03-18|1000.77
#2021-03-19|1002.29
#2021-03-22| 996.00
#2021-03-23| 988.93
#2021-03-24| 967.56
#2021-03-25| 968.94
#2021-03-26| 969.15
#2021-03-29| 956.24
#2021-03-30| 972.34
#2021-03-31| 975.80
#2021-04-01| 958.49
#2021-04-02| 958.49
#2021-04-05| 976.24
#2021-04-06| 977.00
#2021-04-07| 983.26
#2021-04-08| 980.67
#2021-04-09| 969.83
#2021-04-12| 983.52
#2021-04-13| 970.90
#2021-04-14| 988.75
#2021-04-15| 996.03
#2021-04-16|1004.58
#2021-04-19| 999.70
#2021-04-20| 999.28
#2021-04-21| 990.67
#2021-04-22| 992.89
#2021-04-23|1004.25
#2021-04-26|1008.59
#2021-04-27|1006.19
#2021-04-28|1039.50
#2021-04-29|1029.75
#2021-04-30|1011.29
#2021-05-03|1032.09
#2021-05-04| 999.38
#2021-05-05|1018.79
#2021-05-06|1032.94
#2021-05-07|1050.43
#2021-05-10|1059.95
#2021-05-11|1052.43
#2021-05-12|1032.84
#2021-05-13|1042.37
#2021-05-14|1066.49
#2021-05-17|1062.96
#2021-05-18|1070.06
#2021-05-19|1071.59
#2021-05-20|1083.00
#2021-05-21|1079.39
#2021-05-24|1087.62
#2021-05-25|1074.32
#2021-05-26|1084.18
#2021-05-27|1096.47
#2021-05-28|1113.26
#2021-05-31|1116.99
#2021-06-01|1147.32
#2021-06-02|1178.65
#2021-06-03|1176.38
#2021-06-04|1194.42
#2021-06-07|1209.22
#2021-06-08|1201.43
#2021-06-09|1194.68
#2021-06-10|1193.70
#2021-06-11|1174.16
#2021-06-14|1181.35
#2021-06-15|1174.06
#2021-06-16|1198.37
#2021-06-17|1187.86
#2021-06-18|1163.10
#2021-06-21|1164.17
#2021-06-22|1159.95
#2021-06-23|1170.48
#2021-06-24|1179.79
#2021-06-25|1162.05
#2021-06-28|1155.28
#2021-06-29|1148.78
#2021-06-30|1130.97
#2021-07-01|1127.30
#2021-07-02|1133.21
#2021-07-05|1119.17
#2021-07-06|1083.26
#2021-07-07|1081.14
#2021-07-08|1064.07
#2021-07-09|1074.56
#2021-07-12|1101.06
#2021-07-13|1102.88
#2021-07-14|1123.96
#2021-07-15|1111.32
#2021-07-16|1103.84
#2021-07-19|1073.39
#2021-07-20|1079.02
#2021-07-21|1089.87
#2021-07-22|1087.89
#2021-07-23|1085.17
#2021-07-26|1094.30
#2021-07-27|1097.61
#2021-07-28|1111.08
#2021-07-29|1124.94
#2021-07-30|1081.95
#2021-08-02|1088.98
#2021-08-03|1074.95
#2021-08-04|1056.37
#2021-08-05|1066.03
#2021-08-06|1071.92
#2021-08-09|1064.89
#2021-08-10|1067.98
#2021-08-11|1072.22
#2021-08-12|1054.22
#2021-08-13|1060.64
#2021-08-16|1053.72
#2021-08-17|1045.56
#2021-08-18|1036.71
#2021-08-19|1017.74
#2021-08-20|1017.18
#2021-08-23|1036.16
#2021-08-24|1064.40
#2021-08-25|1069.13
#2021-08-26|1057.40
#2021-08-27|1082.76
#2021-08-30|1081.76
#2021-08-31|1102.24
#2021-09-01|1091.24
#2021-09-02|1061.81
#2021-09-03|1048.67
#2021-09-06|1056.95
#2021-09-07|1056.51
#2021-09-08| 998.52
#2021-09-09|1008.47
#2021-09-10|1008.39
#2021-09-13|1026.60
#2021-09-14|1023.38
#2021-09-15|1012.54
#2021-09-16|1011.76
#2021-09-17| 977.29
#2021-09-20| 945.89
#2021-09-21| 951.38
#2021-09-22| 974.80
#2021-09-23| 995.36
#2021-09-24| 978.52
#2021-09-27|1000.41
#2021-09-28| 964.67
#2021-09-29| 971.50
#2021-09-30| 957.18
#2021-10-01| 990.92
#2021-10-04| 959.75
#2021-10-05| 969.88
#2021-10-06| 965.79
#2021-10-07| 965.31
#2021-10-08| 980.25
#2021-10-11| 961.25
#2021-10-12| 957.29
#2021-10-13| 962.95
#2021-10-14| 968.73
#2021-10-15|1004.64
#2021-10-18| 990.64
#2021-10-19| 966.12
#2021-10-20| 987.02
#2021-10-21| 958.98
#2021-10-22| 930.25
#2021-10-25| 955.88
#2021-10-26| 949.04
#2021-10-27| 942.37
#2021-10-28| 932.63
#2021-10-29| 909.08
#2021-11-01| 931.30
#2021-11-02| 931.41
#2021-11-03| 947.47
#2021-11-04| 923.67
#2021-11-05| 942.78
#2021-11-08| 931.10
#2021-11-09| 936.50
#2021-11-10| 953.79
#2021-11-11| 967.75
#2021-11-12| 961.32
#2021-11-15| 954.04
#2021-11-16| 936.22
#2021-11-17| 933.87
#2021-11-18| 924.76
#2021-11-19| 921.90
#2021-11-22| 911.58
#2021-11-23| 911.91
#2021-11-24| 927.14
#2021-11-25| 939.56
#2021-11-26| 902.60
#2021-11-29| 896.29
#2021-11-30| 890.22
#2021-12-01| 884.34
#2021-12-02| 912.40
#2021-12-03| 902.92
#2021-12-06| 907.24
#2021-12-07| 914.08
#2021-12-08| 922.13
#2021-12-09| 903.87
#2021-12-10| 900.97
#2021-12-13| 873.24
#2021-12-14| 868.44
#2021-12-15| 864.00
#2021-12-16| 881.67
#2021-12-17| 867.50
#2021-12-20| 843.72
#2021-12-21| 841.71
#2021-12-22| 847.49
#2021-12-23| 852.88
#2021-12-24| 857.57
#2021-12-27| 867.26
#2021-12-28| 869.72
#2021-12-29| 859.14
#2021-12-30| 868.04
#2021-12-31| 865.78
#2022-01-03| 870.52
#2022-01-04| 878.22
#2022-01-05| 874.83
#2022-01-06| 884.58
#2022-01-07| 907.42
#2022-01-10| 903.45
#2022-01-11| 916.79
#2022-01-12| 926.47
#2022-01-13| 943.07
#2022-01-14| 942.06
#2022-01-17| 948.50
#2022-01-18| 942.34
#2022-01-19| 946.50
#2022-01-20| 954.78
#2022-01-21| 947.63
#2022-01-24| 930.61
#2022-01-25| 954.18
#2022-01-26| 964.01
#2022-01-27| 976.37
#2022-01-28| 977.87
#2022-01-31|1002.36
#2022-02-01|1009.40
#2022-02-02| 988.77
#2022-02-03| 992.13
#2022-02-04| 983.91
#2022-02-07| 990.77
#2022-02-08|1010.53
#2022-02-09| 990.94
#2022-02-10|1013.44
#2022-02-11|1027.42
#2022-02-14|1022.10
#2022-02-15|1042.63
#2022-02-16|1048.34
#2022-02-17|1032.59
#2022-02-18|1036.38
#2022-02-21|1031.49
#2022-02-22|1031.98
#2022-02-23|1020.11
#2022-02-24| 981.22
#2022-02-25|1000.18
#2022-02-28|1009.72
#2022-03-01|1007.01
#2022-03-02| 989.48
#2022-03-03|1024.44
#2022-03-04|1000.80
#2022-03-07| 974.16
#2022-03-08| 977.40
#2022-03-09|1047.43
#2022-03-10|1027.06
#2022-03-11|1026.90
#2022-03-14|1035.21
#2022-03-15|1022.20
#2022-03-16|1049.82
#2022-03-17|1079.59
#2022-03-18|1104.80
#2022-03-21|1129.35
#2022-03-22|1131.91
#2022-03-23|1143.83
#2022-03-24|1162.70
#2022-03-25|1181.53
#2022-03-28|1168.95
#2022-03-29|1187.22
#2022-03-30|1178.55
#2022-03-31|1174.52
#2022-04-01|1184.45
#2022-04-04|1190.96
#2022-04-05|1156.84
#2022-04-06|1147.97
#2022-04-07|1137.31
#2022-04-08|1122.80
#2022-04-11|1126.17
#2022-04-12|1124.86
#2022-04-13|1124.27
#2022-04-14|1117.09
#2022-04-15|1117.09
#2022-04-18|1132.91
#2022-04-19|1124.04
#2022-04-20|1135.16
#2022-04-21|1134.10
#2022-04-22|1104.39
#2022-04-25|1057.42
#2022-04-26|1019.43
#2022-04-27|1014.14
#2022-04-28|1010.75
#2022-04-29|1004.07
#2022-05-02| 998.58
#2022-05-03|1003.63
#2022-05-04|1020.70
#2022-05-05| 992.06
#2022-05-06| 996.01
#2022-05-09| 975.25
#2022-05-10| 966.79
#2022-05-11| 978.54
#2022-05-12| 974.90
#2022-05-13|1003.21
#2022-05-16|1027.28
#2022-05-17|1053.90
#2022-05-18|1026.60
#2022-05-19|1031.57
#2022-05-20|1053.70
#2022-05-23|1084.76
#2022-05-24|1091.64
#2022-05-25|1082.90
#2022-05-26|1099.20
#2022-05-27|1120.79
#2022-05-30|1109.62
#2022-05-31|1115.80
#2022-06-01|1092.15
#2022-06-02|1095.01
#2022-06-03|1084.36
#2022-06-06|1075.46
#2022-06-07|1054.18
#2022-06-08|1045.13
#2022-06-09|1031.83
#2022-06-10| 996.70
#2022-06-13| 955.39
#2022-06-14| 951.88
#2022-06-15| 958.58
#2022-06-16| 957.86
#2022-06-17| 945.62
#2022-06-20| 969.90
#2022-06-21| 970.45
#2022-06-22| 953.59
#2022-06-23| 928.66
#2022-06-24| 920.86
#2022-06-27| 934.50
#2022-06-28| 929.44
#2022-06-29| 912.18
#2022-06-30| 893.27
#2022-07-01| 888.06
#2022-07-04| 888.45
#2022-07-05| 875.00
#2022-07-06| 862.13
#2022-07-07| 880.96
#2022-07-08| 892.15
#2022-07-11| 865.11
#2022-07-12| 858.51
#2022-07-13| 853.99
#2022-07-14| 832.57
#2022-07-15| 853.29
#2022-07-18| 869.45
#2022-07-19| 894.22
#2022-07-20| 888.16
#2022-07-21| 887.14
#2022-07-22| 878.64
#2022-07-25| 893.07
#2022-07-26| 896.94
#2022-07-27| 902.44
#2022-07-28| 931.57
#2022-07-29| 928.39
#2022-08-01| 927.08
#2022-08-02| 916.68
#2022-08-03| 914.48
#2022-08-04| 935.22
#2022-08-05| 951.09
#2022-08-08| 977.78
#2022-08-09| 983.64
#2022-08-10|1015.82
#2022-08-11|1011.97
#2022-08-12|1035.05
#2022-08-15|1033.75
#2022-08-16|1032.38
#2022-08-17|1028.61
#2022-08-18|1021.67
#2022-08-19|1003.59
#2022-08-22| 997.88
#2022-08-23|1019.81
#2022-08-24|1020.27
#2022-08-25|1031.17
#2022-08-26|1027.57
#2022-08-29|1029.49
#2022-08-30|1023.01
#2022-08-31| 986.37
#2022-09-01| 986.80
#2022-09-02|1007.45
#2022-09-05|1017.86
#2022-09-06| 990.83
#2022-09-07| 989.78
#2022-09-08| 990.81
#2022-09-09|1019.35
#2022-09-12|1035.23
#2022-09-13|1011.76
#2022-09-14|1013.35
#2022-09-15|1006.58
#2022-09-16| 997.12
#2022-09-19|1028.97
#2022-09-20|1048.65
#2022-09-21|1041.84
#2022-09-22|1049.22
#2022-09-23|1018.23
#2022-09-26| 977.83
#2022-09-27| 974.37
#2022-09-28| 981.22
#2022-09-29| 975.32
#2022-09-30| 980.79
#2022-10-03|1057.05
#2022-10-04|1070.49
#2022-10-05|1058.70
#2022-10-06|1063.61
#2022-10-07|1056.20
#2022-10-10|1047.86
#2022-10-11|1039.27
#2022-10-12|1032.59
#2022-10-13|1029.06
#2022-10-14|1028.77
#2022-10-17|1045.77
#2022-10-18|1059.69
#2022-10-19|1052.52
#2022-10-20|1078.33
#2022-10-21|1103.21
#2022-10-24|1059.12
#2022-10-25|1061.75
#2022-10-26|1031.90
#2022-10-27|1045.75
#2022-10-28|1046.71
#2022-10-31|1073.14
#2022-11-01|1100.94
#2022-11-02|1095.19
#2022-11-03|1092.06
#2022-11-04|1115.81
#2022-11-07|1096.98
#2022-11-08|1086.97
#2022-11-09|1024.58
#2022-11-10|1000.74
#2022-11-11|1001.14
#2022-11-14| 996.78
#2022-11-15|1001.17
#2022-11-16| 984.42
#2022-11-17| 967.51
#2022-11-18| 984.50
#2022-11-21| 984.10
#2022-11-22| 982.32
#2022-11-23| 981.23
#2022-11-24|1002.40
#2022-11-25| 985.54
#2022-11-28| 973.45
#2022-11-29| 982.03
#2022-11-30| 999.09
#2022-12-01|1005.66
#2022-12-02| 997.76
#2022-12-05| 973.48
#2022-12-06| 988.82
#2022-12-07| 986.17
#2022-12-08| 976.92
#2022-12-09| 964.35
#2022-12-12| 941.49
#2022-12-13| 934.99
#2022-12-14| 925.61
#2022-12-15| 921.50
#2022-12-16| 934.78
#2022-12-19| 949.83
#2022-12-20| 975.48
#2022-12-21| 979.98
#2022-12-22| 985.11
#2022-12-23|1006.26
#2022-12-26| 992.68
#2022-12-27| 972.43
#2022-12-28| 986.49
#2022-12-29| 987.28
#2022-12-30| 977.14
#2023-01-02| 968.09
#2023-01-03| 941.95
#2023-01-04| 948.14
#2023-01-05| 972.19
#2023-01-06|1014.22
#2023-01-09|1017.71
#2023-01-10|1041.91
#2023-01-11|1060.05
#2023-01-12|1062.06
#2023-01-13|1064.37
#2023-01-16|1045.86
#2023-01-17|1054.60
#2023-01-18|1065.55
#2023-01-19|1049.10
#2023-01-20|1050.03
#2023-01-23|1041.46
#2023-01-24|1056.32
#2023-01-25|1067.28
#2023-01-26|1069.80
#2023-01-27|1059.78
#2023-01-30|1057.40
#2023-01-31|1066.90
#2023-02-01|1058.03
#2023-02-02|1065.12
#2023-02-03|1040.93
#2023-02-06|1030.20
#2023-02-07|1024.01
#2023-02-08|1048.81
#2023-02-09|1035.37
#2023-02-10|1025.62
#2023-02-13|1052.70
#2023-02-14|1051.39
#2023-02-15|1063.38
#2023-02-16|1072.76
#2023-02-17|1076.74
#2023-02-20|1080.25
#2023-02-21|1070.77
#2023-02-22|1056.84
#2023-02-23|1066.78
#2023-02-24|1038.56
#2023-02-27|1031.95
#2023-02-28|1025.39
#2023-03-01|1037.19
#2023-03-02|1016.58
#2023-03-03|1026.54
#2023-03-06|1045.02
#2023-03-07|1040.68
#2023-03-08|1066.26
#2023-03-09|1055.96
#2023-03-10|1019.75
#2023-03-13| 989.19
#2023-03-14| 978.75
#2023-03-15| 954.07
#2023-03-16| 978.04
#2023-03-17| 948.00
#2023-03-20| 951.48
#2023-03-21| 975.06
#2023-03-22| 971.11
#2023-03-23| 964.95
#2023-03-24| 968.53
#2023-03-27| 973.23
#2023-03-28| 983.38
#2023-03-29|1007.89
#2023-03-30|1024.26
#2023-03-31|1036.41
#2023-04-03|1022.78
#2023-04-04|1030.53
#2023-04-05|1021.74
#2023-04-06|1019.77
#2023-04-07|1019.77
#2023-04-10|1020.93
#2023-04-11|1053.20
#2023-04-12|1067.90
#2023-04-13|1079.80
#2023-04-14|1081.67
#2023-04-17|1083.39
#2023-04-18|1078.50
#2023-04-19|1066.23
#2023-04-20|1068.74
#2023-04-21|1065.07
#2023-04-24|1067.24
#2023-04-25|1066.66
#2023-04-26|1053.55
#2023-04-27|1073.82
#2023-04-28|1087.68
#2023-05-01|1091.32
#2023-05-02|1063.83
#2023-05-03|1071.17
#2023-05-04|1076.60
#2023-05-05|1115.19
#2023-05-08|1134.48
#2023-05-09|1133.91
#2023-05-10|1148.90
#2023-05-11|1147.39
#2023-05-12|1149.61
#2023-05-15|1158.11
#2023-05-16|1143.84
#2023-05-17|1138.59
#2023-05-18|1138.47
#2023-05-19|1133.56
#2023-05-22|1123.22
#2023-05-23|1124.14
#2023-05-24|1122.99
#2023-05-25|1128.76
#2023-05-26|1133.62
#2023-05-29|1135.59
#2023-05-30|1110.85
#2023-05-31|1081.36
#2023-06-01|1109.00
#2023-06-02|1140.77
#2023-06-05|1153.29
#2023-06-06|1174.90
#2023-06-07|1173.97
#2023-06-08|1177.29
#2023-06-09|1203.01
#2023-06-12|1195.41
#2023-06-13|1208.84
#2023-06-14|1218.96
#2023-06-15|1234.91
#2023-06-16|1229.49
#2023-06-19|1251.41
#2023-06-20|1239.93
#2023-06-21|1247.49
#2023-06-22|1225.75
#2023-06-23|1219.74
#2023-06-26|1220.42
#2023-06-27|1216.47
#2023-06-28|1197.66
#2023-06-29|1210.13
#2023-06-30|1216.90
#2023-07-03|1241.63
#2023-07-04|1229.49
#2023-07-05|1227.73
#2023-07-06|1195.44
#2023-07-07|1222.08
#2023-07-10|1215.31
#2023-07-11|1206.04
#2023-07-12|1220.53
#2023-07-13|1233.37
#2023-07-14|1229.85
#2023-07-17|1238.45
#2023-07-18|1247.84
#2023-07-19|1244.70
#2023-07-20|1248.21
#2023-07-21|1262.64
#2023-07-24|1262.85
#2023-07-25|1263.50
#2023-07-26|1276.05
#2023-07-27|1258.76
#2023-07-28|1272.37
#2023-07-31|1270.53
#2023-08-01|1256.21
#2023-08-02|1230.45
#2023-08-03|1207.61
#2023-08-04|1207.24
#2023-08-07|1192.79
#2023-08-08|1175.98
#2023-08-09|1184.63
#2023-08-10|1197.22
#2023-08-11|1186.01
#2023-08-14|1166.31
#2023-08-15|1155.74
#2023-08-16|1156.29
#2023-08-17|1139.88
#2023-08-18|1146.55
#2023-08-21|1141.23
#2023-08-22|1160.37
#2023-08-23|1180.51
#2023-08-24|1166.83
#2023-08-25|1158.98
#2023-08-28|1180.35
#2023-08-29|1197.96
#2023-08-30|1188.58
#2023-08-31|1157.55
#2023-09-01|1160.43
#2023-09-04|1157.53
#2023-09-05|1129.23
#2023-09-06|1117.91
#2023-09-07|1113.09
#2023-09-08|1109.13
#2023-09-11|1131.69
#2023-09-12|1140.94
#2023-09-13|1153.03
#2023-09-14|1165.97
#2023-09-15|1161.53
#2023-09-18|1164.71
#2023-09-19|1163.17
#2023-09-20|1176.50
#2023-09-21|1137.05
#2023-09-22|1134.27
#2023-09-25|1115.18
#2023-09-26|1105.72
#2023-09-27|1096.23
#2023-09-28|1111.78
#2023-09-29|1117.02
#2023-10-02|1100.71
#2023-10-03|1071.66
#2023-10-04|1073.51
#2023-10-05|1073.05
#2023-10-06|1088.43
#2023-10-09|1094.50
#2023-10-10|1123.23
#2023-10-11|1141.76
#2023-10-12|1134.13
#2023-10-13|1123.49
#2023-10-16|1132.44
#2023-10-17|1124.63
#2023-10-18|1105.04
#2023-10-19|1107.84
#2023-10-20|1093.52
#2023-10-23|1102.20
#2023-10-24|1114.99
#2023-10-25|1116.28
#2023-10-26|1130.37
#2023-10-27|1130.49
#2023-10-30|1117.60
#2023-10-31|1111.69
#2023-11-01|1130.56
#2023-11-02|1148.06
#2023-11-03|1198.90
#2023-11-06|1194.34
#2023-11-07|1211.44
#2023-11-08|1217.12
#2023-11-09|1207.72
#2023-11-10|1211.31
#2023-11-13|1206.70
#2023-11-14|1246.99
#2023-11-15|1258.02
#2023-11-16|1275.20
#2023-11-17|1263.66
#2023-11-20|1276.33
#2023-11-21|1268.71
#2023-11-22|1277.43
#2023-11-23|1280.94
#2023-11-24|1280.26
#2023-11-27|1271.41
#2023-11-28|1285.38
#2023-11-29|1281.15
#2023-11-30|1288.53
#2023-12-01|1289.81
#2023-12-04|1283.36
#2023-12-05|1283.59
#2023-12-06|1286.22
#2023-12-07|1293.30
#2023-12-08|1306.19
#2023-12-11|1297.09
#2023-12-12|1293.05
#2023-12-13|1323.42
#2023-12-14|1359.31
#2023-12-15|1357.23
#2023-12-18|1365.25
#2023-12-19|1386.12
#2023-12-20|1361.90
#2023-12-21|1372.29
#2023-12-22|1376.37
#2023-12-25|1376.37
#2023-12-26|1398.29
#2023-12-27|1401.12
#2023-12-28|1408.27
#2023-12-29|1405.34
#2024-01-01|1405.34
#2024-01-02|1375.90
#2024-01-03|1358.81
#2024-01-04|1352.53
#2024-01-05|1395.30
#2024-01-08|1389.23
#2024-01-09|1355.58
#2024-01-10|1349.58
#2024-01-11|1353.01
#2024-01-12|1359.95
#2024-01-15|1356.75
#2024-01-16|1330.36
#2024-01-17|1324.77
#2024-01-18|1319.65
#2024-01-19|1337.05
#2024-01-22|1324.08
#2024-01-23|1322.45
#2024-01-24|1335.58
#2024-01-25|1333.56
#2024-01-26|1348.63
#2024-01-29|1336.16
#2024-01-30|1340.35
#2024-01-31|1344.62
#2024-02-01|1361.77
#2024-02-02|1357.21
#2024-02-05|1360.03
#2024-02-06|1413.49
#2024-02-07|1383.04
#2024-02-08|1351.05
#2024-02-09|1355.66
#2024-02-12|1361.93
#2024-02-13|1353.80
#2024-02-14|1364.84
#2024-02-15|1370.98
#2024-02-16|1382.34
#2024-02-19|1388.76
#2024-02-20|1403.44
#2024-02-21|1389.86
#2024-02-22|1384.25
#2024-02-23|1371.81
#2024-02-26|1366.96
#2024-02-27|1387.09
#2024-02-28|1373.53
#2024-02-29|1361.85
#2024-03-01|1371.71
#2024-03-04|1368.27
#2024-03-05|1376.03
#2024-03-06|1379.08
#2024-03-07|1371.18
#2024-03-08|1366.09
#2024-03-11|1369.87
#2024-03-12|1364.43
#2024-03-13|1383.79
#2024-03-14|1379.78
#2024-03-15|1362.67
#2024-03-18|1356.25
#2024-03-19|1350.54
#2024-03-20|1375.11
#2024-03-21|1372.82
#2024-03-22|1358.69
#2024-03-25|1354.09
#2024-03-26|1374.27
#2024-03-27|1386.99
#2024-03-28|1382.85
#2024-03-29|1382.85
#2024-04-01|1361.41
#2024-04-02|1369.34
#2024-04-03|1366.01
#2024-04-04|1389.80
#2024-04-05|1384.51
#2024-04-08|1393.47
#2024-04-09|1392.83
#2024-04-10|1354.38
#2024-04-11|1356.24
#2024-04-12|1332.02
#2024-04-15|1307.94
#2024-04-16|1271.14
#2024-04-17|1281.58
#2024-04-18|1280.27
#2024-04-19|1279.41
#2024-04-22|1298.79
#2024-04-23|1310.36
#2024-04-24|1297.02
#2024-04-25|1281.60
#2024-04-26|1307.81
#2024-04-29|1315.09
#2024-04-30|1297.55
#2024-05-01|1295.35
#2024-05-02|1325.13
#2024-05-03|1340.15
#2024-05-06|1343.41
#2024-05-07|1352.03
#2024-05-08|1352.27
#2024-05-09|1327.82
#2024-05-10|1338.06
#2024-05-13|1344.60
#2024-05-14|1340.85
#2024-05-15|1346.28
#2024-05-16|1346.80
#2024-05-17|1348.35
#2024-05-20|1345.64
#2024-05-21|1337.06
#2024-05-22|1314.65
#2024-05-23|1295.33
#2024-05-24|1298.25
#2024-05-27|1297.63
#2024-05-28|1294.00
#2024-05-29|1272.96
#2024-05-30|1263.67
#2024-05-31|1257.20
#2024-06-03|1214.48
#2024-06-04|1214.51
#2024-06-05|1231.34
#2024-06-06|1239.76
#2024-06-07|1190.45
#2024-06-10|1167.89
#2024-06-11|1171.66
#2024-06-12|1150.22
#2024-06-13|1143.54
#2024-06-14|1155.61
#2024-06-17|1158.17
#2024-06-18|1173.39
#2024-06-19|1171.92
#2024-06-20|1176.22
#2024-06-21|1183.35
#2024-06-24|1201.39
#2024-06-25|1197.03
#2024-06-26|1183.90
#2024-06-27|1179.00
#2024-06-28|1176.09
#2024-07-01|1172.38
#2024-07-02|1168.20
#2024-07-03|1194.63
#2024-07-04|1206.22
#2024-07-05|1200.53
#2024-07-08|1201.91
#2024-07-09|1210.52
#2024-07-10|1241.85
#2024-07-11|1246.44
#2024-07-12|1247.53
#2024-07-15|1239.94
#2024-07-16|1252.14
#2024-07-17|1248.62
#2024-07-18|1227.01
#2024-07-19|1234.94
#2024-07-22|1238.98
#2024-07-23|1228.12
#2024-07-24|1210.74
#2024-07-25|1195.55
#2024-07-26|1195.12
#2024-07-29|1187.91
#2024-07-30|1187.72
#2024-07-31|1188.84
#2024-08-01|1184.75
#2024-08-02|1145.29
#2024-08-05|1130.13
#2024-08-06|1165.19
#2024-08-07|1175.78
#2024-08-08|1181.52
#2024-08-09|1220.13
#2024-08-12|1226.75
#2024-08-13|1246.30
#2024-08-14|1273.74
#2024-08-15|1286.60
#2024-08-16|1283.49
#2024-08-19|1305.65
#2024-08-20|1305.32
#2024-08-21|1290.79
#2024-08-22|1260.43
#2024-08-23|1277.72
#2024-08-26|1271.65
#2024-08-27|1255.01
#2024-08-28|1267.41
#2024-08-29|1248.31
#2024-08-30|1250.04
#2024-09-02|1252.94
#2024-09-03|1252.63
#2024-09-04|1263.95
#2024-09-05|1262.70
#2024-09-06|1243.99
#2024-09-09|1247.84
#2024-09-10|1235.72
#2024-09-11|1231.07
#2024-09-12|1241.15
#2024-09-13|1268.23
#2024-09-16|1272.26
#2024-09-17|1270.90
#2024-09-18|1274.94
#2024-09-19|1273.21
#2024-09-20|1243.78
#2024-09-23|1229.24
#2024-09-24|1257.58
#2024-09-25|1250.22
#2024-09-26|1268.59
#2024-09-27|1263.22
#2024-09-30|1244.85
#2024-10-01|1237.09
#2024-10-02|1268.68
#2024-10-03|1244.01
#2024-10-04|1271.05
#2024-10-07|1259.48
#2024-10-08|1250.38
#2024-10-09|1230.18
#2024-10-10|1235.06
#2024-10-11|1225.88
#2024-10-14|1235.35
#2024-10-15|1230.45
#2024-10-16|1220.72
#2024-10-17|1221.21
#2024-10-18|1233.65
#2024-10-21|1216.65
#2024-10-22|1211.71
#2024-10-23|1211.56
#2024-10-24|1216.68
#2024-10-25|1210.00
#2024-10-28|1213.89
#2024-10-29|1191.91
#2024-10-30|1184.49
#2024-10-31|1173.61
#2024-11-01|1161.11
#2024-11-04|1176.75
#2024-11-05|1174.64
#2024-11-06|1193.91
#2024-11-07|1199.35
#2024-11-08|1168.58
#2024-11-11|1157.56
#2024-11-12|1152.31
#2024-11-13|1145.34
#2024-11-14|1145.26
#2024-11-15|1144.09
#2024-11-18|1154.57
#2024-11-19|1156.92
#2024-11-20|1158.03
#2024-11-21|1147.53
#2024-11-22|1146.84
#2024-11-25|1146.48
#2024-11-26|1143.68
#2024-11-27|1123.72
#2024-11-28|1092.94
#2024-11-29|1091.18
#2024-12-02|1077.53
#2024-12-03|1095.29
#2024-12-04|1100.75
#2024-12-05|1121.11
#2024-12-06|1098.29
#2024-12-09|1100.21
#2024-12-10|1102.15
#2024-12-11|1114.83
#2024-12-12|1101.54
#2024-12-13|1091.90
#2024-12-16|1075.27
#2024-12-17|1065.89
#2024-12-18|1040.76
#2024-12-19|1036.64
#2024-12-20|1065.30
#2024-12-23|1044.23
#2024-12-24|1040.61
#2024-12-25|1040.61
#2024-12-26|1051.20
#2024-12-27|1036.91
#2024-12-30|1030.10
#2024-12-31|1033.69
#2025-01-01|1033.69
#2025-01-02|1036.90
#2025-01-03|1028.75
#2025-01-06|1062.58
#2025-01-07|1074.19
#2025-01-08|1056.40
#2025-01-09|1062.15
#2025-01-10|1044.62
#2025-01-13|1048.47
#2025-01-14|1072.78
#2025-01-15|1103.10
#2025-01-16|1094.15
#2025-01-17|1091.44
#2025-01-20|1101.03
#2025-01-21|1101.48
#2025-01-22|1118.02
#2025-01-23|1126.06
#2025-01-24|1136.15
#2025-01-27|1141.01
#2025-01-28|1147.67
#2025-01-29|1146.05
#2025-01-30|1169.52
#2025-01-31|1163.10
#2025-02-03|1162.66
#2025-02-04|1183.49
#2025-02-05|1188.48
#2025-02-06|1203.57
#2025-02-07|1191.94
#2025-02-10|1193.83
#2025-02-11|1204.68
#2025-02-12|1194.25
#2025-02-13|1197.74
#2025-02-14|1234.31
#2025-02-17|1237.04
#2025-02-18|1251.31
#2025-02-19|1231.31
#2025-02-20|1232.83
#2025-02-21|1221.96
#2025-02-24|1214.02
#2025-02-25|1207.00
#2025-02-26|1207.75
#2025-02-27|1190.99
#2025-02-28|1163.93
#2025-03-03|1166.33
#2025-03-04|1162.60
#2025-03-05|1184.68
#2025-03-06|1195.81
#2025-03-07|1203.33
#2025-03-10|1185.16
#2025-03-11|1175.60
#2025-03-12|1186.88
#2025-03-13|1201.22
#2025-03-14|1241.15
#2025-03-17|1265.98
#2025-03-18|1270.88
#2025-03-19|1276.33
#2025-03-20|1266.12
#2025-03-21|1263.43
#2025-03-24|1263.56
#2025-03-25|1281.96
#2025-03-26|1268.46
#2025-03-27|1269.01
#2025-03-28|1250.51
#2025-03-31|1236.33
#2025-04-01|1254.26
#2025-04-02|1258.11
#2025-04-03|1283.64
#2025-04-04|1216.74
#2025-04-07|1178.51
#2025-04-08|1164.57
#2025-04-09|1192.99
#2025-04-10|1197.87
#2025-04-11|1207.25
#2025-04-14|1242.02
#2025-04-15|1250.03
#2025-04-16|1251.45
#2025-04-17|1257.21
#2025-04-18|1257.21
#2025-04-21|1273.11
#2025-04-22|1304.68
#2025-04-23|1340.06
#2025-04-24|1363.84
#2025-04-25|1370.42
#2025-04-28|1380.64
#2025-04-29|1379.50
#2025-04-30|1394.43
#2025-05-01|1390.65
#2025-05-02|1398.82
#2025-05-05|1386.11
#2025-05-06|1389.50
#2025-05-07|1393.36
#2025-05-08|1424.13
#2025-05-09|1447.64
#2025-05-12|1429.78
#2025-05-13|1470.31
#2025-05-14|1480.54
#2025-05-15|1483.49
#2025-05-16|1454.57
#2025-05-19|1475.46
#2025-05-20|1474.45
#2025-05-21|1458.19
#2025-05-22|1455.71
#2025-05-23|1461.15
#2025-05-26|1466.13
#2025-05-27|1481.93
#2025-05-28|1468.01
#2025-05-29|1467.55
#2025-05-30|1440.23
#2025-06-02|1452.95
#2025-06-03|1467.60
#2025-06-04|1459.27
#2025-06-05|1454.39
#2025-06-06|1453.39
#2025-06-09|1450.23
#2025-06-10|1458.16
#2025-06-11|1479.23
#2025-06-12|1486.43
#2025-06-13|1473.10
#2025-06-16|1489.57
#2025-06-17|1490.37
#2025-06-18|1486.58
#2025-06-19|1481.91
#2025-06-20|1472.34
#2025-06-23|1455.77
#2025-06-24|1485.65
#2025-06-25|1475.35
#2025-06-26|1489.08
#2025-06-27|1494.10
#2025-06-30|1506.42
#2025-07-01|1520.92
#2025-07-02|1516.44
#2025-07-03|1535.80
#2025-07-04|1533.33
#2025-07-07|1512.02
#2025-07-08|1510.82
#2025-07-09|1492.44
#2025-07-10|1450.44
#2025-07-11|1434.72
#2025-07-14|1424.07
#2025-07-15|1436.65
#2025-07-16|1433.77
#2025-07-17|1447.09
#2025-07-18|1426.45
#2025-07-21|1423.30
#2025-07-22|1417.18
#2025-07-23|1442.90
#2025-07-24|1447.65
#2025-07-25|1443.33
#2025-07-28|1416.87
#2025-07-29|1421.31
#2025-07-30|1423.73
#2025-07-31|1423.46
#2025-08-01|1412.18
#2025-08-04|1433.00
#2025-08-05|1440.11
#2025-08-06|1456.08
#2025-08-07|1469.32
#2025-08-08|1492.99
#2025-08-11|1489.64
#2025-08-12|1515.98
#2025-08-13|1513.70
#2025-08-14|1508.41
#2025-08-15|1514.43
#2025-08-18|1517.54
#2025-08-19|1473.72
#2025-08-20|1475.08
#2025-08-21|1477.25
#2025-08-22|1522.98
#2025-08-25|1514.98
#2025-08-26|1510.06
#2025-08-27|1518.09
#2025-08-28|1553.27
#2025-08-29|1553.35
#2025-09-01|1550.53
#2025-09-02|1545.02
#2025-09-03|1548.10
#2025-09-04|1552.18
#2025-09-05|1590.04
#2025-09-08|1576.71
#2025-09-09|1581.81
#2025-09-10|1588.93
#2025-09-11|1611.38
#2025-09-12|1604.50
#2025-09-15|1629.51
#2025-09-16|1633.38
#2025-09-17|1655.99
#2025-09-18|1637.71
#2025-09-19|1634.71
#2025-09-22|1634.42
#2025-09-23|1660.22
#2025-09-24|1642.90
#2025-09-25|1614.25
#2025-09-26|1629.73
#2025-09-29|1644.46
#2025-09-30|1653.17
#2025-10-01|1633.96
#2025-10-02|1609.68
#2025-10-03|1616.56
#2025-10-06|1608.85
#2025-10-07|1588.39
#2025-10-08|1598.13
#2025-10-09|1597.43
#2025-10-10|1557.14
#2025-10-13|1572.55
#2025-10-14|1559.51
#2025-10-15|1584.67
#2025-10-16|1595.39
#2025-10-17|1593.11
#2025-10-20|1611.85
#2025-10-21|1604.24
#2025-10-22|1605.38
#2025-10-23|1616.48
#2025-10-24|1617.91
#2025-10-27|1631.09
#2025-10-28|1640.49
#2025-10-29|1669.42
#2025-10-30|1654.10
#2025-10-31|1664.88
#2025-11-03|1682.81
#2025-11-04|1678.83
#2025-11-05|1698.53
#2025-11-06|1701.29
#2025-11-07|1713.98
#2025-11-10|1730.91
#2025-11-11|1772.54
#2025-11-12|1754.37
#2025-11-13|1737.18
#2025-11-14|1736.23
#2025-11-17|1726.32
#2025-11-18|1705.66
#2025-11-19|1704.50
#2025-11-20|1700.75
#2025-11-21|1679.69
#2025-11-24|1683.93
#2025-11-25|1699.62
#2025-11-26|1737.93
#2025-11-27|1738.53
#2025-11-28|1750.98
#2025-12-01|1742.80
#2025-12-02|1773.40
#2025-12-03|1771.43
#2025-12-04|1800.70
#2025-12-05|1729.90
#2025-12-08|1717.96
#2025-12-09|1718.05
#2025-12-10|1714.86
#2025-12-11|1753.03
#2025-12-12|1755.98
#2025-12-15|1770.83
#2025-12-16|1715.81
#2025-12-17|1686.39
#2025-12-18|1711.35
#2025-12-19|1725.35
#2025-12-22|1723.15
#2025-12-23|1752.48
#2025-12-24|1760.22
#2025-12-25|1760.22
#2025-12-26|1764.12
#2025-12-29|1749.00
#2025-12-30|1760.28
#2025-12-31|1760.04
#2026-01-01|1760.04
#2026-01-02|1769.58
#2026-01-05|1807.85
#2026-01-06|1822.21
#2026-01-07|1801.06
#2026-01-08|1818.88
#2026-01-09|1827.64
#2026-01-12|1827.40
#2026-01-13|1822.07
#2026-01-14|1853.83
#2026-01-15|1861.18
#2026-01-16|1867.51
#2026-01-19|1872.75
#2026-01-20|1890.65
#2026-01-21|1956.63
#2026-01-22|2008.97
#2026-01-23|2036.45
#2026-01-26|2063.77
#2026-01-27|2109.79
#2026-01-28|2157.51
#2026-01-29|2150.30
#2026-01-30|2108.90
#2026-02-02|2118.57
#2026-02-03|2165.30
#2026-02-04|2098.66
#2026-02-05|2078.34
#2026-02-06|2111.43
#2026-02-09|2168.71
#2026-02-10|2160.18
#2026-02-11|2174.70
#2026-02-12|2142.63
#2026-02-13|2108.46
#2026-02-16|2105.62
#2026-02-17|2106.58
#2026-02-18|2125.64
#2026-02-19|2136.30
#2026-02-20|2174.36
#2026-02-23|2136.02
#2026-02-24|2156.99
#2026-02-25|2149.79
#2026-02-26|2131.13
#2026-02-27|2098.59
#2026-03-02|2052.44
#2026-03-03|1953.66
#2026-03-04|2031.50
#2026-03-05|1957.81
#2026-03-06|1922.64
#2026-03-09|1945.75
#2026-03-10|2016.21
#2026-03-11|1999.10
#2026-03-12|1911.80
#2026-03-13|1889.54
#2026-03-16|1914.46
#2026-03-17|1927.00
#2026-03-18|1909.72
#2026-03-19|1902.67
#2026-03-20|1858.18
#2026-03-23|1916.34
#2026-03-24|1902.13
#2026-03-25|1946.81
#2026-03-26|1900.32
#2026-03-27|1863.49
#2026-03-30|1859.05
#2026-03-31|1944.75
#2026-04-01|1984.15
#2026-04-02|1965.67
#2026-04-03|1965.67
#2026-04-06|1971.75
#2026-04-07|1956.05
#2026-04-08|2035.65