Table Data - Nasdaq Latin America Banks Total Return Index
| Title | Nasdaq Latin America Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQLA3010T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQLA3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 88.74 |
| 2001-04-02 | 88.60 |
| 2001-04-03 | 89.05 |
| 2001-04-04 | 88.63 |
| 2001-04-05 | 91.38 |
| 2001-04-06 | 91.69 |
| 2001-04-09 | 92.27 |
| 2001-04-10 | 95.64 |
| 2001-04-11 | 98.21 |
| 2001-04-12 | 98.09 |
| 2001-04-13 | . |
| 2001-04-16 | 95.92 |
| 2001-04-17 | 99.04 |
| 2001-04-18 | 99.94 |
| 2001-04-19 | 98.40 |
| 2001-04-20 | 94.80 |
| 2001-04-23 | 95.26 |
| 2001-04-24 | 95.37 |
| 2001-04-25 | 96.20 |
| 2001-04-26 | 97.00 |
| 2001-04-27 | 98.23 |
| 2001-04-30 | 97.84 |
| 2001-05-01 | 97.68 |
| 2001-05-02 | 97.45 |
| 2001-05-03 | 100.40 |
| 2001-05-04 | 100.86 |
| 2001-05-07 | 99.37 |
| 2001-05-08 | 100.03 |
| 2001-05-09 | 100.63 |
| 2001-05-10 | 99.28 |
| 2001-05-11 | 99.07 |
| 2001-05-14 | 98.89 |
| 2001-05-15 | 98.77 |
| 2001-05-16 | 99.98 |
| 2001-05-17 | 109.88 |
| 2001-05-18 | 111.96 |
| 2001-05-21 | 111.25 |
| 2001-05-22 | 113.40 |
| 2001-05-23 | 113.10 |
| 2001-05-24 | 111.35 |
| 2001-05-25 | 111.42 |
| 2001-05-28 | . |
| 2001-05-29 | 113.42 |
| 2001-05-30 | 112.19 |
| 2001-05-31 | 111.43 |
| 2001-06-01 | 110.90 |
| 2001-06-04 | 112.11 |
| 2001-06-05 | 114.77 |
| 2001-06-06 | 116.52 |
| 2001-06-07 | 117.36 |
| 2001-06-08 | 118.11 |
| 2001-06-11 | 116.67 |
| 2001-06-12 | 118.61 |
| 2001-06-13 | 118.54 |
| 2001-06-14 | 118.66 |
| 2001-06-15 | 118.62 |
| 2001-06-18 | 114.31 |
| 2001-06-19 | 111.75 |
| 2001-06-20 | 113.48 |
| 2001-06-21 | 115.26 |
| 2001-06-22 | 117.83 |
| 2001-06-25 | 118.64 |
| 2001-06-26 | 118.83 |
| 2001-06-27 | 119.35 |
| 2001-06-28 | 119.29 |
| 2001-06-29 | 118.52 |
| 2001-07-02 | 120.31 |
| 2001-07-03 | 119.01 |
| 2001-07-04 | . |
| 2001-07-05 | 118.99 |
| 2001-07-06 | 116.52 |
| 2001-07-09 | 117.05 |
| 2001-07-10 | 116.68 |
| 2001-07-11 | 111.71 |
| 2001-07-12 | 107.47 |
| 2001-07-13 | 105.15 |
| 2001-07-16 | 104.47 |
| 2001-07-17 | 107.42 |
| 2001-07-18 | 109.35 |
| 2001-07-19 | 107.86 |
| 2001-07-20 | 108.50 |
| 2001-07-23 | 109.44 |
| 2001-07-24 | 111.89 |
| 2001-07-25 | 110.28 |
| 2001-07-26 | 109.25 |
| 2001-07-27 | 109.19 |
| 2001-07-30 | 110.39 |
| 2001-07-31 | 109.08 |
| 2001-08-01 | 109.86 |
| 2001-08-02 | 113.15 |
| 2001-08-03 | 112.64 |
| 2001-08-06 | 112.64 |
| 2001-08-07 | 111.31 |
| 2001-08-08 | 113.33 |
| 2001-08-09 | 112.19 |
| 2001-08-10 | 111.78 |
| 2001-08-13 | 112.27 |
| 2001-08-14 | 112.13 |
| 2001-08-15 | 110.00 |
| 2001-08-16 | 109.91 |
| 2001-08-17 | 104.62 |
| 2001-08-20 | 104.99 |
| 2001-08-21 | 106.28 |
| 2001-08-22 | 107.50 |
| 2001-08-23 | 107.33 |
| 2001-08-24 | 109.07 |
| 2001-08-27 | 107.85 |
| 2001-08-28 | 105.48 |
| 2001-08-29 | 107.45 |
| 2001-08-30 | 105.29 |
| 2001-08-31 | 105.65 |
| 2001-09-03 | . |
| 2001-09-04 | 103.37 |
| 2001-09-05 | 101.69 |
| 2001-09-06 | 97.13 |
| 2001-09-07 | 96.96 |
| 2001-09-10 | 97.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 87.78 |
| 2001-09-18 | 88.94 |
| 2001-09-19 | 87.91 |
| 2001-09-20 | 84.11 |
| 2001-09-21 | 83.94 |
| 2001-09-24 | 87.53 |
| 2001-09-25 | 87.08 |
| 2001-09-26 | 87.66 |
| 2001-09-27 | 85.54 |
| 2001-09-28 | 85.67 |
| 2001-10-01 | 85.62 |
| 2001-10-02 | 84.93 |
| 2001-10-03 | 87.12 |
| 2001-10-04 | 87.26 |
| 2001-10-05 | 86.68 |
| 2001-10-08 | 86.57 |
| 2001-10-09 | 86.26 |
| 2001-10-10 | 90.28 |
| 2001-10-11 | 93.14 |
| 2001-10-12 | 90.81 |
| 2001-10-15 | 89.45 |
| 2001-10-16 | 90.60 |
| 2001-10-17 | 90.33 |
| 2001-10-18 | 90.35 |
| 2001-10-19 | 91.19 |
| 2001-10-22 | 91.09 |
| 2001-10-23 | 91.19 |
| 2001-10-24 | 91.98 |
| 2001-10-25 | 92.92 |
| 2001-10-26 | 93.68 |
| 2001-10-29 | 92.27 |
| 2001-10-30 | 90.07 |
| 2001-10-31 | 90.45 |
| 2001-11-01 | 91.22 |
| 2001-11-02 | 91.09 |
| 2001-11-05 | 92.10 |
| 2001-11-06 | 93.01 |
| 2001-11-07 | 92.15 |
| 2001-11-08 | 93.81 |
| 2001-11-09 | 92.99 |
| 2001-11-12 | 91.02 |
| 2001-11-13 | 94.75 |
| 2001-11-14 | 95.76 |
| 2001-11-15 | 96.81 |
| 2001-11-16 | 96.11 |
| 2001-11-19 | 96.55 |
| 2001-11-20 | 96.60 |
| 2001-11-21 | 97.15 |
| 2001-11-22 | . |
| 2001-11-23 | 99.07 |
| 2001-11-26 | 98.07 |
| 2001-11-27 | 97.75 |
| 2001-11-28 | 96.74 |
| 2001-11-29 | 96.33 |
| 2001-11-30 | 96.66 |
| 2001-12-03 | 97.99 |
| 2001-12-04 | 98.49 |
| 2001-12-05 | 102.56 |
| 2001-12-06 | 103.02 |
| 2001-12-07 | 103.99 |
| 2001-12-10 | 104.13 |
| 2001-12-11 | 103.86 |
| 2001-12-12 | 104.50 |
| 2001-12-13 | 106.45 |
| 2001-12-14 | 107.43 |
| 2001-12-17 | 110.96 |
| 2001-12-18 | 110.69 |
| 2001-12-19 | 108.82 |
| 2001-12-20 | 108.53 |
| 2001-12-21 | 112.61 |
| 2001-12-24 | 112.79 |
| 2001-12-25 | . |
| 2001-12-26 | 111.10 |
| 2001-12-27 | 113.51 |
| 2001-12-28 | 113.35 |
| 2001-12-31 | 111.75 |
| 2002-01-01 | . |
| 2002-01-02 | 113.12 |
| 2002-01-03 | 117.31 |
| 2002-01-04 | 116.91 |
| 2002-01-07 | 116.40 |
| 2002-01-08 | 116.49 |
| 2002-01-09 | 113.51 |
| 2002-01-10 | 110.55 |
| 2002-01-11 | 109.32 |
| 2002-01-14 | 109.87 |
| 2002-01-15 | 113.14 |
| 2002-01-16 | 113.36 |
| 2002-01-17 | 114.53 |
| 2002-01-18 | 113.71 |
| 2002-01-21 | . |
| 2002-01-22 | 113.49 |
| 2002-01-23 | 116.36 |
| 2002-01-24 | 118.17 |
| 2002-01-25 | 119.04 |
| 2002-01-28 | 119.24 |
| 2002-01-29 | 117.72 |
| 2002-01-30 | 118.04 |
| 2002-01-31 | 122.65 |
| 2002-02-01 | 124.39 |
| 2002-02-04 | 125.81 |
| 2002-02-05 | 126.06 |
| 2002-02-06 | 121.89 |
| 2002-02-07 | 120.28 |
| 2002-02-08 | 117.05 |
| 2002-02-11 | 116.80 |
| 2002-02-12 | 120.08 |
| 2002-02-13 | 122.13 |
| 2002-02-14 | 121.00 |
| 2002-02-15 | 120.92 |
| 2002-02-18 | . |
| 2002-02-19 | 120.69 |
| 2002-02-20 | 119.90 |
| 2002-02-21 | 118.53 |
| 2002-02-22 | 118.05 |
| 2002-02-25 | 122.28 |
| 2002-02-26 | 121.57 |
| 2002-02-27 | 124.40 |
| 2002-02-28 | 121.91 |
| 2002-03-01 | 126.39 |
| 2002-03-04 | 127.76 |
| 2002-03-05 | 126.69 |
| 2002-03-06 | 127.91 |
| 2002-03-07 | 125.89 |
| 2002-03-08 | 128.00 |
| 2002-03-11 | 126.46 |
| 2002-03-12 | 127.94 |
| 2002-03-13 | 127.29 |
| 2002-03-14 | 126.89 |
| 2002-03-15 | 127.19 |
| 2002-03-18 | 128.34 |
| 2002-03-19 | 128.79 |
| 2002-03-20 | 128.82 |
| 2002-03-21 | 128.12 |
| 2002-03-22 | 128.14 |
| 2002-03-25 | 128.56 |
| 2002-03-26 | 128.90 |
| 2002-03-27 | 129.64 |
| 2002-03-28 | 129.62 |
| 2002-03-29 | . |
| 2002-04-01 | 131.20 |
| 2002-04-02 | 130.28 |
| 2002-04-03 | 129.48 |
| 2002-04-04 | 130.57 |
| 2002-04-05 | 131.83 |
| 2002-04-08 | 132.52 |
| 2002-04-09 | 133.64 |
| 2002-04-10 | 137.13 |
| 2002-04-11 | 136.52 |
| 2002-04-12 | 134.77 |
| 2002-04-15 | 131.66 |
| 2002-04-16 | 131.67 |
| 2002-04-17 | 132.59 |
| 2002-04-18 | 131.29 |
| 2002-04-19 | 131.30 |
| 2002-04-22 | 129.33 |
| 2002-04-23 | 128.58 |
| 2002-04-24 | 129.49 |
| 2002-04-25 | 126.07 |
| 2002-04-26 | 126.91 |
| 2002-04-29 | 125.92 |
| 2002-04-30 | 126.11 |
| 2002-05-01 | 125.86 |
| 2002-05-02 | 122.75 |
| 2002-05-03 | 120.60 |
| 2002-05-06 | 119.20 |
| 2002-05-07 | 119.09 |
| 2002-05-08 | 120.29 |
| 2002-05-09 | 114.88 |
| 2002-05-10 | 113.08 |
| 2002-05-13 | 111.96 |
| 2002-05-14 | 112.63 |
| 2002-05-15 | 115.36 |
| 2002-05-16 | 118.37 |
| 2002-05-17 | 118.32 |
| 2002-05-20 | 116.40 |
| 2002-05-21 | 115.74 |
| 2002-05-22 | 113.84 |
| 2002-05-23 | 112.65 |
| 2002-05-24 | 112.42 |
| 2002-05-27 | . |
| 2002-05-28 | 112.98 |
| 2002-05-29 | 113.07 |
| 2002-05-30 | 112.18 |
| 2002-05-31 | 111.27 |
| 2002-06-03 | 109.80 |
| 2002-06-04 | 108.49 |
| 2002-06-05 | 106.58 |
| 2002-06-06 | 101.67 |
| 2002-06-07 | 101.48 |
| 2002-06-10 | 105.51 |
| 2002-06-11 | 105.09 |
| 2002-06-12 | 101.73 |
| 2002-06-13 | 102.14 |
| 2002-06-14 | 99.22 |
| 2002-06-17 | 102.61 |
| 2002-06-18 | 102.64 |
| 2002-06-19 | 98.15 |
| 2002-06-20 | 93.40 |
| 2002-06-21 | 90.46 |
| 2002-06-24 | 90.20 |
| 2002-06-25 | 93.76 |
| 2002-06-26 | 90.62 |
| 2002-06-27 | 92.16 |
| 2002-06-28 | 92.70 |
| 2002-07-01 | 92.42 |
| 2002-07-02 | 91.13 |
| 2002-07-03 | 90.81 |
| 2002-07-04 | . |
| 2002-07-05 | 90.77 |
| 2002-07-08 | 90.80 |
| 2002-07-09 | 91.42 |
| 2002-07-10 | 90.32 |
| 2002-07-11 | 91.48 |
| 2002-07-12 | 94.70 |
| 2002-07-15 | 92.54 |
| 2002-07-16 | 92.17 |
| 2002-07-17 | 94.62 |
| 2002-07-18 | 95.61 |
| 2002-07-19 | 94.88 |
| 2002-07-22 | 90.57 |
| 2002-07-23 | 86.14 |
| 2002-07-24 | 86.62 |
| 2002-07-25 | 81.34 |
| 2002-07-26 | 79.09 |
| 2002-07-29 | 79.55 |
| 2002-07-30 | 76.08 |
| 2002-07-31 | 73.41 |
| 2002-08-01 | 74.62 |
| 2002-08-02 | 80.88 |
| 2002-08-05 | 78.31 |
| 2002-08-06 | 78.86 |
| 2002-08-07 | 83.81 |
| 2002-08-08 | 89.43 |
| 2002-08-09 | 84.79 |
| 2002-08-12 | 81.36 |
| 2002-08-13 | 77.97 |
| 2002-08-14 | 78.60 |
| 2002-08-15 | 77.48 |
| 2002-08-16 | 80.17 |
| 2002-08-19 | 80.76 |
| 2002-08-20 | 80.02 |
| 2002-08-21 | 81.80 |
| 2002-08-22 | 81.71 |
| 2002-08-23 | 81.53 |
| 2002-08-26 | 85.30 |
| 2002-08-27 | 87.01 |
| 2002-08-28 | 84.78 |
| 2002-08-29 | 84.47 |
| 2002-08-30 | 87.66 |
| 2002-09-02 | . |
| 2002-09-03 | 85.76 |
| 2002-09-04 | 84.01 |
| 2002-09-05 | 81.66 |
| 2002-09-06 | 81.10 |
| 2002-09-09 | 83.02 |
| 2002-09-10 | 84.37 |
| 2002-09-11 | 86.36 |
| 2002-09-12 | 85.73 |
| 2002-09-13 | 84.86 |
| 2002-09-16 | 82.27 |
| 2002-09-17 | 80.10 |
| 2002-09-18 | 76.85 |
| 2002-09-19 | 73.09 |
| 2002-09-20 | 73.41 |
| 2002-09-23 | 69.49 |
| 2002-09-24 | 68.67 |
| 2002-09-25 | 68.32 |
| 2002-09-26 | 69.67 |
| 2002-09-27 | 66.71 |
| 2002-09-30 | 66.16 |
| 2002-10-01 | 70.78 |
| 2002-10-02 | 71.53 |
| 2002-10-03 | 70.92 |
| 2002-10-04 | 70.55 |
| 2002-10-07 | 69.03 |
| 2002-10-08 | 67.92 |
| 2002-10-09 | 65.34 |
| 2002-10-10 | 66.35 |
| 2002-10-11 | 67.27 |
| 2002-10-14 | 66.57 |
| 2002-10-15 | 68.03 |
| 2002-10-16 | 66.92 |
| 2002-10-17 | 69.04 |
| 2002-10-18 | 70.18 |
| 2002-10-21 | 69.90 |
| 2002-10-22 | 70.34 |
| 2002-10-23 | 72.58 |
| 2002-10-24 | 72.85 |
| 2002-10-25 | 74.23 |
| 2002-10-28 | 73.71 |
| 2002-10-29 | 73.15 |
| 2002-10-30 | 76.54 |
| 2002-10-31 | 78.24 |
| 2002-11-01 | 78.18 |
| 2002-11-04 | 77.99 |
| 2002-11-05 | 77.61 |
| 2002-11-06 | 76.74 |
| 2002-11-07 | 76.78 |
| 2002-11-08 | 77.24 |
| 2002-11-11 | 77.84 |
| 2002-11-12 | 76.60 |
| 2002-11-13 | 75.11 |
| 2002-11-14 | 75.88 |
| 2002-11-15 | 74.89 |
| 2002-11-18 | 76.18 |
| 2002-11-19 | 74.70 |
| 2002-11-20 | 75.49 |
| 2002-11-21 | 77.78 |
| 2002-11-22 | 76.14 |
| 2002-11-25 | 77.01 |
| 2002-11-26 | 76.81 |
| 2002-11-27 | 77.92 |
| 2002-11-28 | . |
| 2002-11-29 | 77.95 |
| 2002-12-02 | 78.92 |
| 2002-12-03 | 78.44 |
| 2002-12-04 | 77.19 |
| 2002-12-05 | 75.40 |
| 2002-12-06 | 76.02 |
| 2002-12-09 | 74.54 |
| 2002-12-10 | 74.98 |
| 2002-12-11 | 77.09 |
| 2002-12-12 | 77.46 |
| 2002-12-13 | 77.14 |
| 2002-12-16 | 78.96 |
| 2002-12-17 | 79.37 |
| 2002-12-18 | 81.24 |
| 2002-12-19 | 84.02 |
| 2002-12-20 | 85.59 |
| 2002-12-23 | 84.00 |
| 2002-12-24 | 84.03 |
| 2002-12-25 | . |
| 2002-12-26 | 82.90 |
| 2002-12-27 | 82.46 |
| 2002-12-30 | 83.20 |
| 2002-12-31 | 82.62 |
| 2003-01-01 | . |
| 2003-01-02 | 83.90 |
| 2003-01-03 | 85.83 |
| 2003-01-06 | 88.41 |
| 2003-01-07 | 88.76 |
| 2003-01-08 | 88.32 |
| 2003-01-09 | 88.50 |
| 2003-01-10 | 90.38 |
| 2003-01-13 | 89.30 |
| 2003-01-14 | 90.53 |
| 2003-01-15 | 88.95 |
| 2003-01-16 | 89.11 |
| 2003-01-17 | 86.28 |
| 2003-01-20 | . |
| 2003-01-21 | 83.31 |
| 2003-01-22 | 80.78 |
| 2003-01-23 | 81.12 |
| 2003-01-24 | 79.07 |
| 2003-01-27 | 77.63 |
| 2003-01-28 | 77.54 |
| 2003-01-29 | 78.96 |
| 2003-01-30 | 79.14 |
| 2003-01-31 | 80.33 |
| 2003-02-03 | 82.04 |
| 2003-02-04 | 80.33 |
| 2003-02-05 | 80.18 |
| 2003-02-06 | 79.02 |
| 2003-02-07 | 79.15 |
| 2003-02-10 | 78.69 |
| 2003-02-11 | 79.48 |
| 2003-02-12 | 79.09 |
| 2003-02-13 | 78.51 |
| 2003-02-14 | 78.66 |
| 2003-02-17 | . |
| 2003-02-18 | 80.83 |
| 2003-02-19 | 78.69 |
| 2003-02-20 | 78.58 |
| 2003-02-21 | 78.99 |
| 2003-02-24 | 78.45 |
| 2003-02-25 | 78.35 |
| 2003-02-26 | 78.32 |
| 2003-02-27 | 79.19 |
| 2003-02-28 | 80.18 |
| 2003-03-03 | 80.68 |
| 2003-03-04 | 80.37 |
| 2003-03-05 | 80.55 |
| 2003-03-06 | 82.82 |
| 2003-03-07 | 82.87 |
| 2003-03-10 | 82.25 |
| 2003-03-11 | 82.08 |
| 2003-03-12 | 83.26 |
| 2003-03-13 | 86.01 |
| 2003-03-14 | 87.28 |
| 2003-03-17 | 86.31 |
| 2003-03-18 | 87.70 |
| 2003-03-19 | 87.03 |
| 2003-03-20 | 87.98 |
| 2003-03-21 | 90.57 |
| 2003-03-24 | 88.85 |
| 2003-03-25 | 89.65 |
| 2003-03-26 | 90.55 |
| 2003-03-27 | 89.90 |
| 2003-03-28 | 90.08 |
| 2003-03-31 | 89.55 |
| 2003-04-01 | 89.28 |
| 2003-04-02 | 91.62 |
| 2003-04-03 | 91.75 |
| 2003-04-04 | 94.38 |
| 2003-04-07 | 97.47 |
| 2003-04-08 | 96.78 |
| 2003-04-09 | 96.01 |
| 2003-04-10 | 94.26 |
| 2003-04-11 | 94.49 |
| 2003-04-14 | 95.94 |
| 2003-04-15 | 98.60 |
| 2003-04-16 | 99.21 |
| 2003-04-17 | 101.86 |
| 2003-04-18 | . |
| 2003-04-21 | 101.26 |
| 2003-04-22 | 101.20 |
| 2003-04-23 | 102.88 |
| 2003-04-24 | 103.38 |
| 2003-04-25 | 102.53 |
| 2003-04-28 | 105.12 |
| 2003-04-29 | 108.03 |
| 2003-04-30 | 107.13 |
| 2003-05-01 | 106.82 |
| 2003-05-02 | 107.98 |
| 2003-05-05 | 108.44 |
| 2003-05-06 | 105.76 |
| 2003-05-07 | 109.00 |
| 2003-05-08 | 109.27 |
| 2003-05-09 | 111.27 |
| 2003-05-12 | 112.15 |
| 2003-05-13 | 112.72 |
| 2003-05-14 | 112.67 |
| 2003-05-15 | 109.83 |
| 2003-05-16 | 108.24 |
| 2003-05-19 | 106.80 |
| 2003-05-20 | 104.21 |
| 2003-05-21 | 106.45 |
| 2003-05-22 | 107.81 |
| 2003-05-23 | 109.51 |
| 2003-05-26 | . |
| 2003-05-27 | 107.63 |
| 2003-05-28 | 108.05 |
| 2003-05-29 | 110.73 |
| 2003-05-30 | 109.64 |
| 2003-06-02 | 109.42 |
| 2003-06-03 | 110.08 |
| 2003-06-04 | 111.09 |
| 2003-06-05 | 109.71 |
| 2003-06-06 | 110.52 |
| 2003-06-09 | 109.13 |
| 2003-06-10 | 110.57 |
| 2003-06-11 | 110.46 |
| 2003-06-12 | 111.30 |
| 2003-06-13 | 110.36 |
| 2003-06-16 | 110.47 |
| 2003-06-17 | 109.88 |
| 2003-06-18 | 107.87 |
| 2003-06-19 | 107.85 |
| 2003-06-20 | 107.87 |
| 2003-06-23 | 107.36 |
| 2003-06-24 | 107.91 |
| 2003-06-25 | 107.41 |
| 2003-06-26 | 106.88 |
| 2003-06-27 | 106.62 |
| 2003-06-30 | 105.51 |
| 2003-07-01 | 108.77 |
| 2003-07-02 | 109.17 |
| 2003-07-03 | 108.49 |
| 2003-07-04 | . |
| 2003-07-07 | 107.84 |
| 2003-07-08 | 108.11 |
| 2003-07-09 | 108.02 |
| 2003-07-10 | 107.10 |
| 2003-07-11 | 106.37 |
| 2003-07-14 | 109.31 |
| 2003-07-15 | 109.38 |
| 2003-07-16 | 108.11 |
| 2003-07-17 | 108.99 |
| 2003-07-18 | 109.54 |
| 2003-07-21 | 108.65 |
| 2003-07-22 | 109.12 |
| 2003-07-23 | 111.27 |
| 2003-07-24 | 111.19 |
| 2003-07-25 | 112.89 |
| 2003-07-28 | 113.16 |
| 2003-07-29 | 111.19 |
| 2003-07-30 | 109.61 |
| 2003-07-31 | 111.08 |
| 2003-08-01 | 108.93 |
| 2003-08-04 | 105.93 |
| 2003-08-05 | 106.01 |
| 2003-08-06 | 104.85 |
| 2003-08-07 | 106.97 |
| 2003-08-08 | 109.70 |
| 2003-08-11 | 109.54 |
| 2003-08-12 | 108.50 |
| 2003-08-13 | 108.10 |
| 2003-08-14 | 109.85 |
| 2003-08-15 | 110.02 |
| 2003-08-18 | 111.59 |
| 2003-08-19 | 110.31 |
| 2003-08-20 | 111.57 |
| 2003-08-21 | 113.48 |
| 2003-08-22 | 113.36 |
| 2003-08-25 | 112.53 |
| 2003-08-26 | 113.71 |
| 2003-08-27 | 116.69 |
| 2003-08-28 | 116.46 |
| 2003-08-29 | 114.87 |
| 2003-09-01 | . |
| 2003-09-02 | 116.06 |
| 2003-09-03 | 119.21 |
| 2003-09-04 | 120.01 |
| 2003-09-05 | 120.97 |
| 2003-09-08 | 120.76 |
| 2003-09-09 | 117.64 |
| 2003-09-10 | 119.90 |
| 2003-09-11 | 120.43 |
| 2003-09-12 | 120.10 |
| 2003-09-15 | 119.85 |
| 2003-09-16 | 119.46 |
| 2003-09-17 | 120.10 |
| 2003-09-18 | 120.43 |
| 2003-09-19 | 120.11 |
| 2003-09-22 | 119.93 |
| 2003-09-23 | 119.69 |
| 2003-09-24 | 117.92 |
| 2003-09-25 | 116.18 |
| 2003-09-26 | 114.52 |
| 2003-09-29 | 115.06 |
| 2003-09-30 | 115.01 |
| 2003-10-01 | 118.85 |
| 2003-10-02 | 118.35 |
| 2003-10-03 | 120.57 |
| 2003-10-06 | 120.82 |
| 2003-10-07 | 120.79 |
| 2003-10-08 | 121.95 |
| 2003-10-09 | 122.20 |
| 2003-10-10 | 122.13 |
| 2003-10-13 | 123.18 |
| 2003-10-14 | 123.11 |
| 2003-10-15 | 122.12 |
| 2003-10-16 | 122.75 |
| 2003-10-17 | 122.11 |
| 2003-10-20 | 123.88 |
| 2003-10-21 | 125.46 |
| 2003-10-22 | 124.93 |
| 2003-10-23 | 123.27 |
| 2003-10-24 | 125.03 |
| 2003-10-27 | 125.47 |
| 2003-10-28 | 126.53 |
| 2003-10-29 | 125.50 |
| 2003-10-30 | 126.77 |
| 2003-10-31 | 126.10 |
| 2003-11-03 | 128.87 |
| 2003-11-04 | 128.50 |
| 2003-11-05 | 128.13 |
| 2003-11-06 | 127.95 |
| 2003-11-07 | 128.90 |
| 2003-11-10 | 127.50 |
| 2003-11-11 | 127.51 |
| 2003-11-12 | 128.03 |
| 2003-11-13 | 126.33 |
| 2003-11-14 | 126.73 |
| 2003-11-17 | 125.00 |
| 2003-11-18 | 125.99 |
| 2003-11-19 | 125.38 |
| 2003-11-20 | 127.29 |
| 2003-11-21 | 128.86 |
| 2003-11-24 | 129.52 |
| 2003-11-25 | 128.99 |
| 2003-11-26 | 129.38 |
| 2003-11-27 | . |
| 2003-11-28 | 133.53 |
| 2003-12-01 | 134.95 |
| 2003-12-02 | 134.25 |
| 2003-12-03 | 135.89 |
| 2003-12-04 | 135.00 |
| 2003-12-05 | 136.09 |
| 2003-12-08 | 135.87 |
| 2003-12-09 | 136.65 |
| 2003-12-10 | 136.21 |
| 2003-12-11 | 138.07 |
| 2003-12-12 | 137.40 |
| 2003-12-15 | 136.09 |
| 2003-12-16 | 135.11 |
| 2003-12-17 | 137.67 |
| 2003-12-18 | 140.05 |
| 2003-12-19 | 140.53 |
| 2003-12-22 | 141.31 |
| 2003-12-23 | 142.72 |
| 2003-12-24 | 142.98 |
| 2003-12-25 | . |
| 2003-12-26 | 143.32 |
| 2003-12-29 | 144.84 |
| 2003-12-30 | 144.28 |
| 2003-12-31 | 144.73 |
| 2004-01-01 | . |
| 2004-01-02 | 145.72 |
| 2004-01-05 | 153.28 |
| 2004-01-06 | 154.29 |
| 2004-01-07 | 153.86 |
| 2004-01-08 | 154.58 |
| 2004-01-09 | 154.58 |
| 2004-01-12 | 156.02 |
| 2004-01-13 | 155.88 |
| 2004-01-14 | 153.26 |
| 2004-01-15 | 152.69 |
| 2004-01-16 | 151.67 |
| 2004-01-19 | . |
| 2004-01-20 | 151.69 |
| 2004-01-21 | 149.69 |
| 2004-01-22 | 151.48 |
| 2004-01-23 | 153.65 |
| 2004-01-26 | 155.54 |
| 2004-01-27 | 155.74 |
| 2004-01-28 | 151.70 |
| 2004-01-29 | 143.58 |
| 2004-01-30 | 144.08 |
| 2004-02-02 | 149.06 |
| 2004-02-03 | 150.52 |
| 2004-02-04 | 149.09 |
| 2004-02-05 | 145.89 |
| 2004-02-06 | 149.72 |
| 2004-02-09 | 150.16 |
| 2004-02-10 | 150.94 |
| 2004-02-11 | 154.96 |
| 2004-02-12 | 155.48 |
| 2004-02-13 | 154.62 |
| 2004-02-16 | . |
| 2004-02-17 | 155.75 |
| 2004-02-18 | 156.16 |
| 2004-02-19 | 151.16 |
| 2004-02-20 | 150.63 |
| 2004-02-23 | 151.09 |
| 2004-02-24 | 150.30 |
| 2004-02-25 | 150.36 |
| 2004-02-26 | 149.61 |
| 2004-02-27 | 152.47 |
| 2004-03-01 | 156.48 |
| 2004-03-02 | 156.54 |
| 2004-03-03 | 156.68 |
| 2004-03-04 | 155.98 |
| 2004-03-05 | 157.57 |
| 2004-03-08 | 157.26 |
| 2004-03-09 | 156.15 |
| 2004-03-10 | 152.73 |
| 2004-03-11 | 149.59 |
| 2004-03-12 | 152.12 |
| 2004-03-15 | 150.21 |
| 2004-03-16 | 150.86 |
| 2004-03-17 | 152.12 |
| 2004-03-18 | 152.36 |
| 2004-03-19 | 152.62 |
| 2004-03-22 | 150.58 |
| 2004-03-23 | 149.11 |
| 2004-03-24 | 147.37 |
| 2004-03-25 | 146.46 |
| 2004-03-26 | 147.52 |
| 2004-03-29 | 148.78 |
| 2004-03-30 | 150.78 |
| 2004-03-31 | 151.48 |
| 2004-04-01 | 154.32 |
| 2004-04-02 | 155.47 |
| 2004-04-05 | 157.60 |
| 2004-04-06 | 157.75 |
| 2004-04-07 | 155.45 |
| 2004-04-08 | 155.38 |
| 2004-04-09 | . |
| 2004-04-12 | 155.66 |
| 2004-04-13 | 154.89 |
| 2004-04-14 | 155.18 |
| 2004-04-15 | 153.59 |
| 2004-04-16 | 153.56 |
| 2004-04-19 | 153.55 |
| 2004-04-20 | 152.39 |
| 2004-04-21 | 151.40 |
| 2004-04-22 | 150.38 |
| 2004-04-23 | 151.41 |
| 2004-04-26 | 150.56 |
| 2004-04-27 | 149.87 |
| 2004-04-28 | 145.69 |
| 2004-04-29 | 141.50 |
| 2004-04-30 | 140.69 |
| 2004-05-03 | 140.96 |
| 2004-05-04 | 142.52 |
| 2004-05-05 | 143.29 |
| 2004-05-06 | 139.62 |
| 2004-05-07 | 136.64 |
| 2004-05-10 | 131.22 |
| 2004-05-11 | 134.28 |
| 2004-05-12 | 133.76 |
| 2004-05-13 | 134.80 |
| 2004-05-14 | 136.90 |
| 2004-05-17 | 135.76 |
| 2004-05-18 | 136.82 |
| 2004-05-19 | 139.17 |
| 2004-05-20 | 136.75 |
| 2004-05-21 | 136.42 |
| 2004-05-24 | 137.45 |
| 2004-05-25 | 139.84 |
| 2004-05-26 | 140.93 |
| 2004-05-27 | 142.77 |
| 2004-05-28 | 144.16 |
| 2004-05-31 | . |
| 2004-06-01 | 143.00 |
| 2004-06-02 | 144.86 |
| 2004-06-03 | 143.20 |
| 2004-06-04 | 144.52 |
| 2004-06-07 | 148.08 |
| 2004-06-08 | 148.02 |
| 2004-06-09 | 146.31 |
| 2004-06-10 | 146.37 |
| 2004-06-11 | . |
| 2004-06-14 | 142.48 |
| 2004-06-15 | 145.30 |
| 2004-06-16 | 146.10 |
| 2004-06-17 | 144.92 |
| 2004-06-18 | 144.72 |
| 2004-06-21 | 145.88 |
| 2004-06-22 | 144.93 |
| 2004-06-23 | 145.87 |
| 2004-06-24 | 147.05 |
| 2004-06-25 | 147.51 |
| 2004-06-28 | 146.83 |
| 2004-06-29 | 148.57 |
| 2004-06-30 | 150.51 |
| 2004-07-01 | 153.21 |
| 2004-07-02 | 153.18 |
| 2004-07-05 | . |
| 2004-07-06 | 151.35 |
| 2004-07-07 | 151.03 |
| 2004-07-08 | 149.32 |
| 2004-07-09 | 149.67 |
| 2004-07-12 | 152.05 |
| 2004-07-13 | 152.49 |
| 2004-07-14 | 152.61 |
| 2004-07-15 | 153.46 |
| 2004-07-16 | 156.21 |
| 2004-07-19 | 155.77 |
| 2004-07-20 | 155.91 |
| 2004-07-21 | 152.70 |
| 2004-07-22 | 151.51 |
| 2004-07-23 | 151.07 |
| 2004-07-26 | 149.15 |
| 2004-07-27 | 151.57 |
| 2004-07-28 | 165.11 |
| 2004-07-29 | 166.10 |
| 2004-07-30 | 166.43 |
| 2004-08-02 | 165.83 |
| 2004-08-03 | 165.29 |
| 2004-08-04 | 165.11 |
| 2004-08-05 | 162.31 |
| 2004-08-06 | 164.29 |
| 2004-08-09 | 164.10 |
| 2004-08-10 | 165.85 |
| 2004-08-11 | 164.00 |
| 2004-08-12 | 164.63 |
| 2004-08-13 | 165.25 |
| 2004-08-16 | 167.03 |
| 2004-08-17 | 169.78 |
| 2004-08-18 | 172.17 |
| 2004-08-19 | 173.97 |
| 2004-08-20 | 175.10 |
| 2004-08-23 | 174.16 |
| 2004-08-24 | 174.94 |
| 2004-08-25 | 175.91 |
| 2004-08-26 | 174.16 |
| 2004-08-27 | 174.00 |
| 2004-08-30 | 174.53 |
| 2004-08-31 | 173.99 |
| 2004-09-01 | 173.64 |
| 2004-09-02 | 174.06 |
| 2004-09-03 | 172.50 |
| 2004-09-06 | . |
| 2004-09-07 | 173.09 |
| 2004-09-08 | 174.95 |
| 2004-09-09 | 174.91 |
| 2004-09-10 | 174.42 |
| 2004-09-13 | 174.74 |
| 2004-09-14 | 176.62 |
| 2004-09-15 | 177.62 |
| 2004-09-16 | 180.38 |
| 2004-09-17 | 182.17 |
| 2004-09-20 | 182.77 |
| 2004-09-21 | 182.67 |
| 2004-09-22 | 182.05 |
| 2004-09-23 | 181.89 |
| 2004-09-24 | 182.18 |
| 2004-09-27 | 181.96 |
| 2004-09-28 | 183.52 |
| 2004-09-29 | 184.50 |
| 2004-09-30 | 185.17 |
| 2004-10-01 | 188.95 |
| 2004-10-04 | 191.51 |
| 2004-10-05 | 192.55 |
| 2004-10-06 | 192.54 |
| 2004-10-07 | 191.70 |
| 2004-10-08 | 194.00 |
| 2004-10-11 | 194.90 |
| 2004-10-12 | 194.34 |
| 2004-10-13 | 192.99 |
| 2004-10-14 | 190.77 |
| 2004-10-15 | 191.07 |
| 2004-10-18 | 190.22 |
| 2004-10-19 | 190.05 |
| 2004-10-20 | 189.57 |
| 2004-10-21 | 195.42 |
| 2004-10-22 | 195.84 |
| 2004-10-25 | 193.75 |
| 2004-10-26 | 193.61 |
| 2004-10-27 | 194.37 |
| 2004-10-28 | 195.26 |
| 2004-10-29 | 195.28 |
| 2004-11-01 | 194.69 |
| 2004-11-02 | 195.80 |
| 2004-11-03 | 197.25 |
| 2004-11-04 | 199.71 |
| 2004-11-05 | 199.18 |
| 2004-11-08 | 196.47 |
| 2004-11-09 | 196.93 |
| 2004-11-10 | 200.22 |
| 2004-11-11 | 200.28 |
| 2004-11-12 | 201.79 |
| 2004-11-15 | 202.40 |
| 2004-11-16 | 202.42 |
| 2004-11-17 | 204.38 |
| 2004-11-18 | 203.32 |
| 2004-11-19 | 201.60 |
| 2004-11-22 | 202.66 |
| 2004-11-23 | 203.02 |
| 2004-11-24 | 204.42 |
| 2004-11-25 | . |
| 2004-11-26 | 208.32 |
| 2004-11-29 | 208.73 |
| 2004-11-30 | 211.90 |
| 2004-12-01 | 214.64 |
| 2004-12-02 | 216.96 |
| 2004-12-03 | 219.92 |
| 2004-12-06 | 220.32 |
| 2004-12-07 | 218.10 |
| 2004-12-08 | 216.42 |
| 2004-12-09 | 214.14 |
| 2004-12-10 | 218.81 |
| 2004-12-13 | 222.71 |
| 2004-12-14 | 223.84 |
| 2004-12-15 | 224.22 |
| 2004-12-16 | 223.92 |
| 2004-12-17 | 222.99 |
| 2004-12-20 | 223.65 |
| 2004-12-21 | 225.14 |
| 2004-12-22 | 226.66 |
| 2004-12-23 | 228.96 |
| 2004-12-24 | . |
| 2004-12-27 | 229.99 |
| 2004-12-28 | 230.64 |
| 2004-12-29 | 230.31 |
| 2004-12-30 | 231.03 |
| 2004-12-31 | 231.49 |
| 2005-01-03 | 233.16 |
| 2005-01-04 | 227.16 |
| 2005-01-05 | 225.11 |
| 2005-01-06 | 221.47 |
| 2005-01-07 | 222.07 |
| 2005-01-10 | 223.42 |
| 2005-01-11 | 221.74 |
| 2005-01-12 | 221.35 |
| 2005-01-13 | 223.93 |
| 2005-01-14 | 223.63 |
| 2005-01-17 | . |
| 2005-01-18 | 223.11 |
| 2005-01-19 | 226.60 |
| 2005-01-20 | 222.90 |
| 2005-01-21 | 222.43 |
| 2005-01-24 | 224.23 |
| 2005-01-25 | 223.31 |
| 2005-01-26 | 224.07 |
| 2005-01-27 | 223.27 |
#2005-01-28| 224.34
#2005-01-31| 230.36
#2005-02-01| 231.83
#2005-02-02| 235.62
#2005-02-03| 241.86
#2005-02-04| 249.03
#2005-02-07| 248.44
#2005-02-08| 246.64
#2005-02-09| 247.84
#2005-02-10| 248.07
#2005-02-11| 248.42
#2005-02-14| 254.02
#2005-02-15| 257.67
#2005-02-16| 253.42
#2005-02-17| 257.66
#2005-02-18| 255.32
#2005-02-21| .
#2005-02-22| 254.59
#2005-02-23| 255.20
#2005-02-24| 260.39
#2005-02-25| 257.45
#2005-02-28| 257.76
#2005-03-01| 257.95
#2005-03-02| 256.50
#2005-03-03| 257.69
#2005-03-04| 261.61
#2005-03-07| 249.64
#2005-03-08| 244.14
#2005-03-09| 239.51
#2005-03-10| 237.62
#2005-03-11| 238.16
#2005-03-14| 232.95
#2005-03-15| 228.68
#2005-03-16| 231.89
#2005-03-17| 233.73
#2005-03-18| 232.93
#2005-03-21| 228.19
#2005-03-22| 228.01
#2005-03-23| 222.17
#2005-03-24| 225.32
#2005-03-25| .
#2005-03-28| 220.89
#2005-03-29| 220.97
#2005-03-30| 223.72
#2005-03-31| 227.38
#2005-04-01| 228.33
#2005-04-04| 223.73
#2005-04-05| 226.12
#2005-04-06| 227.36
#2005-04-07| 230.99
#2005-04-08| 229.28
#2005-04-11| 231.53
#2005-04-12| 230.42
#2005-04-13| 233.90
#2005-04-14| 229.32
#2005-04-15| 224.01
#2005-04-18| 222.60
#2005-04-19| 228.89
#2005-04-20| 227.96
#2005-04-21| 229.30
#2005-04-22| 231.34
#2005-04-25| 235.18
#2005-04-26| 241.06
#2005-04-27| 243.47
#2005-04-28| 235.07
#2005-04-29| 237.90
#2005-05-02| 242.90
#2005-05-03| 241.73
#2005-05-04| 250.89
#2005-05-05| 250.59
#2005-05-06| 249.31
#2005-05-09| 251.50
#2005-05-10| 245.82
#2005-05-11| 242.30
#2005-05-12| 239.33
#2005-05-13| 240.05
#2005-05-16| 242.11
#2005-05-17| 241.61
#2005-05-18| 244.81
#2005-05-19| 246.17
#2005-05-20| 243.55
#2005-05-23| 243.53
#2005-05-24| 243.20
#2005-05-25| 246.17
#2005-05-26| 246.34
#2005-05-27| 248.47
#2005-05-30| .
#2005-05-31| 247.74
#2005-06-01| 248.92
#2005-06-02| 256.69
#2005-06-03| 261.57
#2005-06-06| 254.24
#2005-06-07| 252.70
#2005-06-08| 251.32
#2005-06-09| 246.17
#2005-06-10| 248.16
#2005-06-13| 248.38
#2005-06-14| 253.66
#2005-06-15| 252.65
#2005-06-16| 255.52
#2005-06-17| 261.11
#2005-06-20| 261.31
#2005-06-21| 260.07
#2005-06-22| 258.85
#2005-06-23| 253.72
#2005-06-24| 254.90
#2005-06-27| 256.87
#2005-06-28| 260.87
#2005-06-29| 262.00
#2005-06-30| 262.61
#2005-07-01| 266.01
#2005-07-04| .
#2005-07-05| 260.19
#2005-07-06| 255.34
#2005-07-07| 255.67
#2005-07-08| 258.56
#2005-07-11| 262.65
#2005-07-12| 266.05
#2005-07-13| 268.23
#2005-07-14| 270.03
#2005-07-15| 268.86
#2005-07-18| 272.39
#2005-07-19| 270.79
#2005-07-20| 270.84
#2005-07-21| 273.01
#2005-07-22| 268.83
#2005-07-25| 256.80
#2005-07-26| 256.05
#2005-07-27| 263.30
#2005-07-28| 269.70
#2005-07-29| 272.85
#2005-08-01| 278.21
#2005-08-02| 288.12
#2005-08-03| 288.31
#2005-08-04| 289.25
#2005-08-05| 287.57
#2005-08-08| 291.54
#2005-08-09| 296.80
#2005-08-10| 306.92
#2005-08-11| 299.57
#2005-08-12| 293.96
#2005-08-15| 302.93
#2005-08-16| 303.11
#2005-08-17| 306.97
#2005-08-18| 302.67
#2005-08-19| 290.71
#2005-08-22| 298.13
#2005-08-23| 294.84
#2005-08-24| 295.72
#2005-08-25| 298.46
#2005-08-26| 295.57
#2005-08-29| 297.88
#2005-08-30| 299.14
#2005-08-31| 305.74
#2005-09-01| 307.93
#2005-09-02| 314.50
#2005-09-05| .
#2005-09-06| 322.74
#2005-09-07| 323.90
#2005-09-08| 325.81
#2005-09-09| 325.98
#2005-09-12| 325.76
#2005-09-13| 316.60
#2005-09-14| 315.08
#2005-09-15| 320.00
#2005-09-16| 323.52
#2005-09-19| 329.56
#2005-09-20| 335.34
#2005-09-21| 344.10
#2005-09-22| 343.80
#2005-09-23| 346.99
#2005-09-26| 348.66
#2005-09-27| 342.87
#2005-09-28| 345.62
#2005-09-29| 349.20
#2005-09-30| 355.12
#2005-10-03| 360.04
#2005-10-04| 361.76
#2005-10-05| 349.80
#2005-10-06| 338.26
#2005-10-07| 347.55
#2005-10-10| 350.44
#2005-10-11| 356.58
#2005-10-12| 356.16
#2005-10-13| 343.21
#2005-10-14| 339.85
#2005-10-17| 352.68
#2005-10-18| 345.81
#2005-10-19| 340.13
#2005-10-20| 333.76
#2005-10-21| 336.52
#2005-10-24| 344.41
#2005-10-25| 341.18
#2005-10-26| 343.61
#2005-10-27| 336.01
#2005-10-28| 339.24
#2005-10-31| 353.49
#2005-11-01| 360.60
#2005-11-02| 363.67
#2005-11-03| 363.33
#2005-11-04| 363.21
#2005-11-07| 371.36
#2005-11-08| 374.26
#2005-11-09| 378.60
#2005-11-10| 384.06
#2005-11-11| 385.89
#2005-11-14| 381.26
#2005-11-15| 380.14
#2005-11-16| 381.40
#2005-11-17| 392.06
#2005-11-18| 383.80
#2005-11-21| 383.76
#2005-11-22| 381.97
#2005-11-23| 389.14
#2005-11-24| .
#2005-11-25| 392.93
#2005-11-28| 393.06
#2005-11-29| 393.26
#2005-11-30| 390.86
#2005-12-01| 397.88
#2005-12-02| 406.60
#2005-12-05| 412.95
#2005-12-06| 424.05
#2005-12-07| 415.04
#2005-12-08| 397.27
#2005-12-09| 389.97
#2005-12-12| 391.50
#2005-12-13| 391.96
#2005-12-14| 388.53
#2005-12-15| 386.45
#2005-12-16| 383.01
#2005-12-19| 372.10
#2005-12-20| 372.21
#2005-12-21| 385.29
#2005-12-22| 386.08
#2005-12-23| 383.91
#2005-12-26| .
#2005-12-27| 380.21
#2005-12-28| 377.76
#2005-12-29| 379.98
#2005-12-30| 380.80
#2006-01-02| .
#2006-01-03| 389.53
#2006-01-04| 405.42
#2006-01-05| 408.77
#2006-01-06| 416.85
#2006-01-09| 420.25
#2006-01-10| 417.41
#2006-01-11| 423.14
#2006-01-12| 424.15
#2006-01-13| 427.49
#2006-01-16| .
#2006-01-17| 427.60
#2006-01-18| 419.48
#2006-01-19| 433.95
#2006-01-20| 439.93
#2006-01-23| 441.02
#2006-01-24| 456.45
#2006-01-25| 455.47
#2006-01-26| 468.48
#2006-01-27| 470.17
#2006-01-30| 478.46
#2006-01-31| 479.52
#2006-02-01| 485.47
#2006-02-02| 480.62
#2006-02-03| 470.78
#2006-02-06| 479.91
#2006-02-07| 466.40
#2006-02-08| 461.49
#2006-02-09| 475.93
#2006-02-10| 488.99
#2006-02-13| 479.82
#2006-02-14| 486.29
#2006-02-15| 494.28
#2006-02-16| 513.70
#2006-02-17| 513.19
#2006-02-20| .
#2006-02-21| 508.91
#2006-02-22| 500.01
#2006-02-23| 496.88
#2006-02-24| 501.70
#2006-02-27| 501.25
#2006-02-28| 501.64
#2006-03-01| 515.15
#2006-03-02| 515.93
#2006-03-03| 513.73
#2006-03-06| 501.46
#2006-03-07| 480.09
#2006-03-08| 472.44
#2006-03-09| 464.42
#2006-03-10| 475.70
#2006-03-13| 487.50
#2006-03-14| 496.63
#2006-03-15| 500.82
#2006-03-16| 508.93
#2006-03-17| 505.63
#2006-03-20| 501.26
#2006-03-21| 486.49
#2006-03-22| 496.94
#2006-03-23| 488.24
#2006-03-24| 488.91
#2006-03-27| 474.74
#2006-03-28| 455.88
#2006-03-29| 459.86
#2006-03-30| 465.32
#2006-03-31| 470.15
#2006-04-03| 482.38
#2006-04-04| 489.75
#2006-04-05| 487.40
#2006-04-06| 486.67
#2006-04-07| 480.63
#2006-04-10| 469.63
#2006-04-11| 465.97
#2006-04-12| 467.06
#2006-04-13| 462.94
#2006-04-14| .
#2006-04-17| 465.53
#2006-04-18| 475.86
#2006-04-19| 489.48
#2006-04-20| 494.74
#2006-04-21| 495.99
#2006-04-24| 492.46
#2006-04-25| 491.02
#2006-04-26| 497.78
#2006-04-27| 496.13
#2006-04-28| 501.11
#2006-05-01| 503.14
#2006-05-02| 509.67
#2006-05-03| 511.59
#2006-05-04| 515.10
#2006-05-05| 523.47
#2006-05-08| 533.20
#2006-05-09| 533.44
#2006-05-10| 533.20
#2006-05-11| 519.23
#2006-05-12| 506.22
#2006-05-15| 483.67
#2006-05-16| 492.90
#2006-05-17| 474.62
#2006-05-18| 461.72
#2006-05-19| 457.50
#2006-05-22| 422.52
#2006-05-23| 427.93
#2006-05-24| 408.52
#2006-05-25| 428.77
#2006-05-26| 452.44
#2006-05-29| .
#2006-05-30| 420.57
#2006-05-31| 421.55
#2006-06-01| 442.61
#2006-06-02| 446.89
#2006-06-05| 436.85
#2006-06-06| 424.56
#2006-06-07| 408.20
#2006-06-08| 396.21
#2006-06-09| 399.04
#2006-06-12| 379.30
#2006-06-13| 360.82
#2006-06-14| 362.99
#2006-06-15| 372.40
#2006-06-16| 390.46
#2006-06-19| 389.97
#2006-06-20| 387.08
#2006-06-21| 395.86
#2006-06-22| 392.56
#2006-06-23| 392.12
#2006-06-26| 393.62
#2006-06-27| 386.34
#2006-06-28| 386.89
#2006-06-29| 412.65
#2006-06-30| 425.09
#2006-07-03| 440.55
#2006-07-04| .
#2006-07-05| 425.89
#2006-07-06| 430.51
#2006-07-07| 429.39
#2006-07-10| 430.58
#2006-07-11| 431.09
#2006-07-12| 424.89
#2006-07-13| 409.27
#2006-07-14| 403.42
#2006-07-17| 396.81
#2006-07-18| 400.06
#2006-07-19| 427.98
#2006-07-20| 422.68
#2006-07-21| 424.55
#2006-07-24| 435.65
#2006-07-25| 440.97
#2006-07-26| 439.71
#2006-07-27| 444.76
#2006-07-28| 453.28
#2006-07-31| 453.36
#2006-08-01| 441.99
#2006-08-02| 445.49
#2006-08-03| 445.06
#2006-08-04| 455.86
#2006-08-07| 451.23
#2006-08-08| 448.45
#2006-08-09| 447.01
#2006-08-10| 450.81
#2006-08-11| 451.11
#2006-08-14| 443.98
#2006-08-15| 458.55
#2006-08-16| 463.78
#2006-08-17| 466.56
#2006-08-18| 461.56
#2006-08-21| 457.13
#2006-08-22| 457.05
#2006-08-23| 448.26
#2006-08-24| 444.17
#2006-08-25| 438.95
#2006-08-28| 452.11
#2006-08-29| 455.12
#2006-08-30| 460.70
#2006-08-31| 459.51
#2006-09-01| 469.56
#2006-09-04| .
#2006-09-05| 468.33
#2006-09-06| 459.39
#2006-09-07| 455.88
#2006-09-08| 456.91
#2006-09-11| 449.07
#2006-09-12| 463.89
#2006-09-13| 470.07
#2006-09-14| 468.79
#2006-09-15| 473.90
#2006-09-18| 477.75
#2006-09-19| 473.01
#2006-09-20| 468.77
#2006-09-21| 453.25
#2006-09-22| 446.12
#2006-09-25| 451.20
#2006-09-26| 458.58
#2006-09-27| 463.14
#2006-09-28| 465.75
#2006-09-29| 467.05
#2006-10-02| 475.25
#2006-10-03| 470.17
#2006-10-04| 485.52
#2006-10-05| 496.37
#2006-10-06| 495.16
#2006-10-09| 498.79
#2006-10-10| 502.95
#2006-10-11| 499.23
#2006-10-12| 500.48
#2006-10-13| 509.86
#2006-10-16| 512.33
#2006-10-17| 506.95
#2006-10-18| 512.80
#2006-10-19| 514.20
#2006-10-20| 509.48
#2006-10-23| 518.95
#2006-10-24| 520.15
#2006-10-25| 521.87
#2006-10-26| 524.14
#2006-10-27| 521.27
#2006-10-30| 511.09
#2006-10-31| 513.60
#2006-11-01| 516.19
#2006-11-02| 516.05
#2006-11-03| 517.38
#2006-11-06| 527.81
#2006-11-07| 528.31
#2006-11-08| 529.54
#2006-11-09| 520.14
#2006-11-10| 522.91
#2006-11-13| 527.14
#2006-11-14| 537.72
#2006-11-15| 539.17
#2006-11-16| 539.23
#2006-11-17| 536.28
#2006-11-20| 537.15
#2006-11-21| 533.52
#2006-11-22| 540.99
#2006-11-23| .
#2006-11-24| 530.23
#2006-11-27| 517.24
#2006-11-28| 517.68
#2006-11-29| 529.75
#2006-11-30| 532.24
#2006-12-01| 529.53
#2006-12-04| 541.65
#2006-12-05| 544.75
#2006-12-06| 546.85
#2006-12-07| 544.11
#2006-12-08| 548.24
#2006-12-11| 552.13
#2006-12-12| 545.94
#2006-12-13| 551.31
#2006-12-14| 557.57
#2006-12-15| 560.14
#2006-12-18| 557.45
#2006-12-19| 553.18
#2006-12-20| 556.88
#2006-12-21| 558.02
#2006-12-22| 556.25
#2006-12-25| .
#2006-12-26| 560.12
#2006-12-27| 568.51
#2006-12-28| 573.99
#2006-12-29| 576.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 584.76
#2007-01-04| 585.16
#2007-01-05| 564.17
#2007-01-08| 573.33
#2007-01-09| 561.83
#2007-01-10| 559.06
#2007-01-11| 569.07
#2007-01-12| 575.04
#2007-01-15| .
#2007-01-16| 577.75
#2007-01-17| 581.97
#2007-01-18| 578.64
#2007-01-19| 588.57
#2007-01-22| 588.00
#2007-01-23| 586.44
#2007-01-24| 593.09
#2007-01-25| 591.08
#2007-01-26| 588.46
#2007-01-29| 576.68
#2007-01-30| 581.51
#2007-01-31| 584.81
#2007-02-01| 587.84
#2007-02-02| 592.15
#2007-02-05| 593.96
#2007-02-06| 595.61
#2007-02-07| 597.83
#2007-02-08| 593.74
#2007-02-09| 586.17
#2007-02-12| 576.11
#2007-02-13| 583.05
#2007-02-14| 598.24
#2007-02-15| 594.51
#2007-02-16| 588.45
#2007-02-19| .
#2007-02-20| 587.58
#2007-02-21| 586.61
#2007-02-22| 595.91
#2007-02-23| 584.18
#2007-02-26| 587.09
#2007-02-27| 550.52
#2007-02-28| 555.43
#2007-03-01| 555.56
#2007-03-02| 541.46
#2007-03-05| 525.65
#2007-03-06| 551.02
#2007-03-07| 549.78
#2007-03-08| 561.45
#2007-03-09| 569.89
#2007-03-12| 570.34
#2007-03-13| 553.97
#2007-03-14| 552.61
#2007-03-15| 558.02
#2007-03-16| 551.76
#2007-03-19| 567.88
#2007-03-20| 574.61
#2007-03-21| 591.43
#2007-03-22| 596.39
#2007-03-23| 595.56
#2007-03-26| 597.45
#2007-03-27| 593.29
#2007-03-28| 577.84
#2007-03-29| 589.44
#2007-03-30| 595.09
#2007-04-02| 586.19
#2007-04-03| 598.24
#2007-04-04| 599.93
#2007-04-05| 603.91
#2007-04-06| .
#2007-04-09| 611.09
#2007-04-10| 608.49
#2007-04-11| 600.09
#2007-04-12| 601.08
#2007-04-13| 608.28
#2007-04-16| 623.33
#2007-04-17| 627.01
#2007-04-18| 624.55
#2007-04-19| 630.83
#2007-04-20| 639.64
#2007-04-23| 637.87
#2007-04-24| 625.16
#2007-04-25| 636.77
#2007-04-26| 632.39
#2007-04-27| 629.47
#2007-04-30| 622.49
#2007-05-01| 622.08
#2007-05-02| 635.61
#2007-05-03| 648.66
#2007-05-04| 654.70
#2007-05-07| 656.29
#2007-05-08| 665.19
#2007-05-09| 684.05
#2007-05-10| 672.81
#2007-05-11| 680.19
#2007-05-14| 670.40
#2007-05-15| 675.42
#2007-05-16| 699.97
#2007-05-17| 705.45
#2007-05-18| 715.94
#2007-05-21| 724.96
#2007-05-22| 716.86
#2007-05-23| 716.29
#2007-05-24| 689.44
#2007-05-25| 703.01
#2007-05-28| .
#2007-05-29| 706.86
#2007-05-30| 699.72
#2007-05-31| 706.78
#2007-06-01| 731.67
#2007-06-04| 727.06
#2007-06-05| 723.84
#2007-06-06| 700.29
#2007-06-07| 696.20
#2007-06-08| 693.12
#2007-06-11| 702.90
#2007-06-12| 693.32
#2007-06-13| 704.16
#2007-06-14| 716.59
#2007-06-15| 736.04
#2007-06-18| 735.76
#2007-06-19| 739.31
#2007-06-20| 728.99
#2007-06-21| 728.04
#2007-06-22| 722.25
#2007-06-25| 711.24
#2007-06-26| 703.39
#2007-06-27| 703.13
#2007-06-28| 712.87
#2007-06-29| 719.02
#2007-07-02| 728.37
#2007-07-03| 732.74
#2007-07-04| .
#2007-07-05| 730.47
#2007-07-06| 736.13
#2007-07-09| 737.96
#2007-07-10| 732.83
#2007-07-11| 743.35
#2007-07-12| 771.40
#2007-07-13| 777.26
#2007-07-16| 792.26
#2007-07-17| 796.11
#2007-07-18| 799.33
#2007-07-19| 808.27
#2007-07-20| 795.57
#2007-07-23| 811.48
#2007-07-24| 783.22
#2007-07-25| 765.73
#2007-07-26| 743.11
#2007-07-27| 723.45
#2007-07-30| 748.80
#2007-07-31| 758.10
#2007-08-01| 750.44
#2007-08-02| 759.43
#2007-08-03| 745.23
#2007-08-06| 733.96
#2007-08-07| 734.14
#2007-08-08| 755.24
#2007-08-09| 729.09
#2007-08-10| 713.53
#2007-08-13| 709.05
#2007-08-14| 683.98
#2007-08-15| 658.65
#2007-08-16| 615.59
#2007-08-17| 640.49
#2007-08-20| 656.43
#2007-08-21| 656.10
#2007-08-22| 680.67
#2007-08-23| 683.99
#2007-08-24| 695.68
#2007-08-27| 704.20
#2007-08-28| 679.63
#2007-08-29| 678.22
#2007-08-30| 686.01
#2007-08-31| 710.36
#2007-09-03| .
#2007-09-04| 712.05
#2007-09-05| 693.65
#2007-09-06| 692.45
#2007-09-07| 690.15
#2007-09-10| 667.11
#2007-09-11| 679.40
#2007-09-12| 683.32
#2007-09-13| 703.78
#2007-09-14| 705.18
#2007-09-17| 691.56
#2007-09-18| 722.99
#2007-09-19| 744.81
#2007-09-20| 743.58
#2007-09-21| 745.42
#2007-09-24| 750.90
#2007-09-25| 751.55
#2007-09-26| 777.38
#2007-09-27| 801.31
#2007-09-28| 797.41
#2007-10-01| 820.86
#2007-10-02| 835.41
#2007-10-03| 813.46
#2007-10-04| 812.99
#2007-10-05| 852.49
#2007-10-08| 854.41
#2007-10-09| 865.07
#2007-10-10| 860.45
#2007-10-11| 847.71
#2007-10-12| 845.10
#2007-10-15| 842.80
#2007-10-16| 813.06
#2007-10-17| 836.55
#2007-10-18| 836.87
#2007-10-19| 813.71
#2007-10-22| 815.86
#2007-10-23| 847.03
#2007-10-24| 840.79
#2007-10-25| 841.65
#2007-10-26| 873.57
#2007-10-29| 883.30
#2007-10-30| 879.13
#2007-10-31| 897.73
#2007-11-01| 874.96
#2007-11-02| 870.59
#2007-11-05| 850.22
#2007-11-06| 873.18
#2007-11-07| 853.73
#2007-11-08| 828.31
#2007-11-09| 820.93
#2007-11-12| 794.08
#2007-11-13| 819.30
#2007-11-14| 846.05
#2007-11-15| 839.55
#2007-11-16| 844.36
#2007-11-19| 808.51
#2007-11-20| 806.37
#2007-11-21| 758.73
#2007-11-22| .
#2007-11-23| 765.14
#2007-11-26| 746.63
#2007-11-27| 761.02
#2007-11-28| 822.71
#2007-11-29| 829.56
#2007-11-30| 867.47
#2007-12-03| 862.31
#2007-12-04| 849.72
#2007-12-05| 864.05
#2007-12-06| 885.68
#2007-12-07| 897.10
#2007-12-10| 899.45
#2007-12-11| 887.74
#2007-12-12| 876.43
#2007-12-13| 845.93
#2007-12-14| 846.30
#2007-12-17| 804.01
#2007-12-18| 826.27
#2007-12-19| 840.15
#2007-12-20| 838.41
#2007-12-21| 841.12
#2007-12-24| 844.77
#2007-12-25| .
#2007-12-26| 858.80
#2007-12-27| 850.07
#2007-12-28| 845.88
#2007-12-31| 835.74
#2008-01-01| .
#2008-01-02| 810.90
#2008-01-03| 803.27
#2008-01-04| 795.28
#2008-01-07| 801.25
#2008-01-08| 818.26
#2008-01-09| 808.34
#2008-01-10| 823.89
#2008-01-11| 811.55
#2008-01-14| 826.20
#2008-01-15| 794.54
#2008-01-16| 772.58
#2008-01-17| 753.69
#2008-01-18| 742.65
#2008-01-21| .
#2008-01-22| 719.40
#2008-01-23| 704.34
#2008-01-24| 756.47
#2008-01-25| 760.60
#2008-01-28| 757.91
#2008-01-29| 762.63
#2008-01-30| 764.82
#2008-01-31| 752.93
#2008-02-01| 754.14
#2008-02-04| 754.60
#2008-02-05| 744.79
#2008-02-06| 724.99
#2008-02-07| 716.66
#2008-02-08| 715.42
#2008-02-11| 731.46
#2008-02-12| 762.91
#2008-02-13| 779.72
#2008-02-14| 763.66
#2008-02-15| 765.09
#2008-02-18| .
#2008-02-19| 783.45
#2008-02-20| 796.11
#2008-02-21| 808.81
#2008-02-22| 820.13
#2008-02-25| 827.70
#2008-02-26| 843.38
#2008-02-27| 858.32
#2008-02-28| 859.17
#2008-02-29| 832.02
#2008-03-03| 845.48
#2008-03-04| 831.93
#2008-03-05| 855.63
#2008-03-06| 832.05
#2008-03-07| 810.06
#2008-03-10| 794.36
#2008-03-11| 823.27
#2008-03-12| 817.55
#2008-03-13| 815.97
#2008-03-14| 809.43
#2008-03-17| 776.89
#2008-03-18| 800.58
#2008-03-19| 776.90
#2008-03-20| 763.70
#2008-03-21| .
#2008-03-24| 769.57
#2008-03-25| 787.89
#2008-03-26| 779.07
#2008-03-27| 766.86
#2008-03-28| 753.18
#2008-03-31| 759.13
#2008-04-01| 781.06
#2008-04-02| 798.25
#2008-04-03| 799.26
#2008-04-04| 804.27
#2008-04-07| 817.43
#2008-04-08| 822.26
#2008-04-09| 814.62
#2008-04-10| 817.65
#2008-04-11| 804.30
#2008-04-14| 791.94
#2008-04-15| 795.89
#2008-04-16| 828.60
#2008-04-17| 854.96
#2008-04-18| 860.90
#2008-04-21| 859.77
#2008-04-22| 856.81
#2008-04-23| 847.79
#2008-04-24| 850.10
#2008-04-25| 866.98
#2008-04-28| 867.52
#2008-04-29| 840.71
#2008-04-30| 899.64
#2008-05-01| 912.20
#2008-05-02| 959.63
#2008-05-05| 953.31
#2008-05-06| 926.21
#2008-05-07| 908.50
#2008-05-08| 906.47
#2008-05-09| 900.73
#2008-05-12| 917.92
#2008-05-13| 911.60
#2008-05-14| 909.94
#2008-05-15| 924.37
#2008-05-16| 932.50
#2008-05-19| 945.14
#2008-05-20| 932.58
#2008-05-21| 917.95
#2008-05-22| 912.05
#2008-05-23| 906.60
#2008-05-26| .
#2008-05-27| 917.93
#2008-05-28| 945.48
#2008-05-29| 950.01
#2008-05-30| 982.76
#2008-06-02| 956.30
#2008-06-03| 940.40
#2008-06-04| 929.34
#2008-06-05| 958.59
#2008-06-06| 936.96
#2008-06-09| 922.21
#2008-06-10| 896.89
#2008-06-11| 876.42
#2008-06-12| 893.72
#2008-06-13| 895.16
#2008-06-16| 904.99
#2008-06-17| 921.96
#2008-06-18| 899.12
#2008-06-19| 896.95
#2008-06-20| 871.67
#2008-06-23| 861.83
#2008-06-24| 855.08
#2008-06-25| 876.41
#2008-06-26| 842.37
#2008-06-27| 834.42
#2008-06-30| 843.85
#2008-07-01| 813.17
#2008-07-02| 813.06
#2008-07-03| 793.24
#2008-07-04| .
#2008-07-07| 795.50
#2008-07-08| 805.67
#2008-07-09| 807.56
#2008-07-10| 800.23
#2008-07-11| 798.08
#2008-07-14| 797.30
#2008-07-15| 786.48
#2008-07-16| 831.63
#2008-07-17| 839.17
#2008-07-18| 854.59
#2008-07-21| 849.26
#2008-07-22| 848.35
#2008-07-23| 855.87
#2008-07-24| 840.23
#2008-07-25| 831.68
#2008-07-28| 815.15
#2008-07-29| 837.49
#2008-07-30| 857.45
#2008-07-31| 853.56
#2008-08-01| 839.66
#2008-08-04| 805.48
#2008-08-05| 821.87
#2008-08-06| 832.83
#2008-08-07| 824.78
#2008-08-08| 805.03
#2008-08-11| 789.29
#2008-08-12| 772.11
#2008-08-13| 760.21
#2008-08-14| 779.29
#2008-08-15| 764.43
#2008-08-18| 752.49
#2008-08-19| 743.94
#2008-08-20| 769.66
#2008-08-21| 776.81
#2008-08-22| 780.09
#2008-08-25| 757.91
#2008-08-26| 741.91
#2008-08-27| 763.10
#2008-08-28| 781.85
#2008-08-29| 767.29
#2008-09-01| .
#2008-09-02| 759.99
#2008-09-03| 756.64
#2008-09-04| 732.77
#2008-09-05| 720.43
#2008-09-08| 732.21
#2008-09-09| 706.45
#2008-09-10| 701.61
#2008-09-11| 692.81
#2008-09-12| 706.29
#2008-09-15| 657.56
#2008-09-16| 650.62
#2008-09-17| 606.60
#2008-09-18| 625.36
#2008-09-19| 695.45
#2008-09-22| 685.62
#2008-09-23| 673.98
#2008-09-24| 662.57
#2008-09-25| 686.18
#2008-09-26| 681.14
#2008-09-29| 613.27
#2008-09-30| 659.69
#2008-10-01| 658.22
#2008-10-02| 605.71
#2008-10-03| 572.87
#2008-10-06| 502.30
#2008-10-07| 481.08
#2008-10-08| 436.68
#2008-10-09| 438.77
#2008-10-10| 402.74
#2008-10-13| 491.54
#2008-10-14| 535.70
#2008-10-15| 467.73
#2008-10-16| 439.40
#2008-10-17| 442.81
#2008-10-20| 477.76
#2008-10-21| 451.89
#2008-10-22| 383.44
#2008-10-23| 373.23
#2008-10-24| 341.47
#2008-10-27| 336.42
#2008-10-28| 376.85
#2008-10-29| 415.88
#2008-10-30| 453.80
#2008-10-31| 452.52
#2008-11-03| 469.42
#2008-11-04| 509.87
#2008-11-05| 477.85
#2008-11-06| 444.61
#2008-11-07| 453.28
#2008-11-10| 459.94
#2008-11-11| 439.85
#2008-11-12| 400.54
#2008-11-13| 424.19
#2008-11-14| 429.98
#2008-11-17| 421.74
#2008-11-18| 401.05
#2008-11-19| 379.54
#2008-11-20| 372.71
#2008-11-21| 338.19
#2008-11-24| 388.05
#2008-11-25| 398.97
#2008-11-26| 424.49
#2008-11-27| .
#2008-11-28| 440.33
#2008-12-01| 416.15
#2008-12-02| 417.00
#2008-12-03| 421.81
#2008-12-04| 409.21
#2008-12-05| 403.71
#2008-12-08| 449.38
#2008-12-09| 445.73
#2008-12-10| 451.00
#2008-12-11| 449.35
#2008-12-12| 459.57
#2008-12-15| 442.37
#2008-12-16| 464.86
#2008-12-17| 472.71
#2008-12-18| 467.46
#2008-12-19| 455.30
#2008-12-22| 441.93
#2008-12-23| 429.12
#2008-12-24| 428.39
#2008-12-25| .
#2008-12-26| 425.14
#2008-12-29| 419.77
#2008-12-30| 434.50
#2008-12-31| 434.82
#2009-01-01| .
#2009-01-02| 468.60
#2009-01-05| 474.55
#2009-01-06| 503.33
#2009-01-07| 479.96
#2009-01-08| 475.60
#2009-01-09| 470.83
#2009-01-12| 454.12
#2009-01-13| 444.86
#2009-01-14| 410.85
#2009-01-15| 415.54
#2009-01-16| 413.74
#2009-01-19| .
#2009-01-20| 390.45
#2009-01-21| 400.07
#2009-01-22| 396.34
#2009-01-23| 397.47
#2009-01-26| 404.95
#2009-01-27| 400.73
#2009-01-28| 422.23
#2009-01-29| 411.50
#2009-01-30| 401.89
#2009-02-02| 390.54
#2009-02-03| 399.17
#2009-02-04| 407.78
#2009-02-05| 413.98
#2009-02-06| 437.05
#2009-02-09| 439.92
#2009-02-10| 425.34
#2009-02-11| 422.36
#2009-02-12| 413.97
#2009-02-13| 426.91
#2009-02-16| .
#2009-02-17| 403.20
#2009-02-18| 395.45
#2009-02-19| 396.13
#2009-02-20| 379.09
#2009-02-23| 379.72
#2009-02-24| 380.52
#2009-02-25| 383.72
#2009-02-26| 389.60
#2009-02-27| 378.93
#2009-03-02| 355.29
#2009-03-03| 352.70
#2009-03-04| 374.45
#2009-03-05| 368.89
#2009-03-06| 372.90
#2009-03-09| 366.97
#2009-03-10| 389.61
#2009-03-11| 392.17
#2009-03-12| 405.83
#2009-03-13| 411.73
#2009-03-16| 422.60
#2009-03-17| 428.37
#2009-03-18| 434.11
#2009-03-19| 436.60
#2009-03-20| 430.34
#2009-03-23| 455.37
#2009-03-24| 449.24
#2009-03-25| 453.83
#2009-03-26| 466.12
#2009-03-27| 459.64
#2009-03-30| 436.84
#2009-03-31| 444.68
#2009-04-01| 456.25
#2009-04-02| 481.34
#2009-04-03| 499.36
#2009-04-06| 500.19
#2009-04-07| 496.24
#2009-04-08| 498.98
#2009-04-09| 514.60
#2009-04-10| .
#2009-04-13| 519.66
#2009-04-14| 503.56
#2009-04-15| 501.63
#2009-04-16| 519.30
#2009-04-17| 514.89
#2009-04-20| 489.42
#2009-04-21| 488.89
#2009-04-22| 488.60
#2009-04-23| 507.02
#2009-04-24| 520.90
#2009-04-27| 500.55
#2009-04-28| 504.83
#2009-04-29| 535.59
#2009-04-30| 538.08
#2009-05-01| 536.42
#2009-05-04| 573.83
#2009-05-05| 586.05
#2009-05-06| 601.01
#2009-05-07| 575.76
#2009-05-08| 591.38
#2009-05-11| 587.00
#2009-05-12| 576.07
#2009-05-13| 550.24
#2009-05-14| 562.66
#2009-05-15| 564.54
#2009-05-18| 586.72
#2009-05-19| 592.36
#2009-05-20| 606.00
#2009-05-21| 594.52
#2009-05-22| 604.41
#2009-05-25| .
#2009-05-26| 621.92
#2009-05-27| 627.31
#2009-05-28| 637.85
#2009-05-29| 647.71
#2009-06-01| 669.24
#2009-06-02| 665.44
#2009-06-03| 649.28
#2009-06-04| 660.03
#2009-06-05| 652.70
#2009-06-08| 651.66
#2009-06-09| 655.12
#2009-06-10| 657.08
#2009-06-11| 658.73
#2009-06-12| 672.47
#2009-06-15| 650.04
#2009-06-16| 644.07
#2009-06-17| 626.00
#2009-06-18| 629.00
#2009-06-19| 639.89
#2009-06-22| 615.07
#2009-06-23| 601.24
#2009-06-24| 615.48
#2009-06-25| 631.51
#2009-06-26| 643.64
#2009-06-29| 649.82
#2009-06-30| 641.92
#2009-07-01| 651.47
#2009-07-02| 642.77
#2009-07-03| .
#2009-07-06| 633.93
#2009-07-07| 630.95
#2009-07-08| 613.09
#2009-07-09| 611.04
#2009-07-10| 601.79
#2009-07-13| 609.26
#2009-07-14| 614.24
#2009-07-15| 647.96
#2009-07-16| 655.38
#2009-07-17| 658.74
#2009-07-20| 685.61
#2009-07-21| 686.68
#2009-07-22| 686.64
#2009-07-23| 708.10
#2009-07-24| 705.61
#2009-07-27| 708.70
#2009-07-28| 709.28
#2009-07-29| 696.83
#2009-07-30| 710.69
#2009-07-31| 708.12
#2009-08-03| 734.51
#2009-08-04| 736.92
#2009-08-05| 751.73
#2009-08-06| 745.30
#2009-08-07| 760.86
#2009-08-10| 764.06
#2009-08-11| 736.91
#2009-08-12| 746.60
#2009-08-13| 750.09
#2009-08-14| 741.32
#2009-08-17| 709.97
#2009-08-18| 727.22
#2009-08-19| 740.52
#2009-08-20| 752.58
#2009-08-21| 756.83
#2009-08-24| 760.54
#2009-08-25| 763.22
#2009-08-26| 763.69
#2009-08-27| 755.01
#2009-08-28| 760.77
#2009-08-31| 754.30
#2009-09-01| 736.76
#2009-09-02| 725.65
#2009-09-03| 733.62
#2009-09-04| 759.60
#2009-09-07| .
#2009-09-08| 781.84
#2009-09-09| 789.84
#2009-09-10| 797.01
#2009-09-11| 809.33
#2009-09-14| 808.26
#2009-09-15| 820.13
#2009-09-16| 838.07
#2009-09-17| 840.55
#2009-09-18| 847.31
#2009-09-21| 835.71
#2009-09-22| 845.00
#2009-09-23| 839.87
#2009-09-24| 832.20
#2009-09-25| 835.33
#2009-09-28| 856.30
#2009-09-29| 875.86
#2009-09-30| 892.87
#2009-10-01| 889.12
#2009-10-02| 886.66
#2009-10-05| 912.88
#2009-10-06| 915.74
#2009-10-07| 887.56
#2009-10-08| 905.59
#2009-10-09| 917.29
#2009-10-12| 917.25
#2009-10-13| 928.30
#2009-10-14| 961.11
#2009-10-15| 959.74
#2009-10-16| 942.03
#2009-10-19| 953.23
#2009-10-20| 919.65
#2009-10-21| 920.82
#2009-10-22| 939.62
#2009-10-23| 936.67
#2009-10-26| 930.04
#2009-10-27| 899.68
#2009-10-28| 838.59
#2009-10-29| 895.84
#2009-10-30| 861.82
#2009-11-02| 855.23
#2009-11-03| 885.59
#2009-11-04| 913.69
#2009-11-05| 921.66
#2009-11-06| 918.93
#2009-11-09| 949.26
#2009-11-10| 954.57
#2009-11-11| 952.54
#2009-11-12| 929.46
#2009-11-13| 948.26
#2009-11-16| 966.56
#2009-11-17| 967.88
#2009-11-18| 962.84
#2009-11-19| 932.58
#2009-11-20| 934.48
#2009-11-23| 952.99
#2009-11-24| 952.65
#2009-11-25| 959.10
#2009-11-26| .
#2009-11-27| 939.00
#2009-11-30| 941.01
#2009-12-01| 972.71
#2009-12-02| 984.58
#2009-12-03| 986.53
#2009-12-04| 980.81
#2009-12-07| 993.86
#2009-12-08| 978.09
#2009-12-09| 970.66
#2009-12-10| 974.66
#2009-12-11| 983.30
#2009-12-14| 985.35
#2009-12-15| 986.73
#2009-12-16| 975.12
#2009-12-17| 937.92
#2009-12-18| 930.80
#2009-12-21| 931.94
#2009-12-22| 931.30
#2009-12-23| 932.49
#2009-12-24| 938.60
#2009-12-25| .
#2009-12-28| 950.11
#2009-12-29| 957.88
#2009-12-30| 960.62
#2009-12-31| 962.19
#2010-01-01| .
#2010-01-04| 999.54
#2010-01-05|1001.83
#2010-01-06| 995.90
#2010-01-07| 990.44
#2010-01-08| 985.32
#2010-01-11| 985.38
#2010-01-12| 975.85
#2010-01-13| 976.52
#2010-01-14| 956.60
#2010-01-15| 945.50
#2010-01-18| .
#2010-01-19| 957.35
#2010-01-20| 927.83
#2010-01-21| 907.16
#2010-01-22| 900.43
#2010-01-25| 897.19
#2010-01-26| 886.81
#2010-01-27| 862.99
#2010-01-28| 876.51
#2010-01-29| 865.56
#2010-02-01| 883.46
#2010-02-02| 910.10
#2010-02-03| 903.22
#2010-02-04| 861.63
#2010-02-05| 841.18
#2010-02-08| 844.42
#2010-02-09| 875.83
#2010-02-10| 886.18
#2010-02-11| 895.53
#2010-02-12| 894.99
#2010-02-15| .
#2010-02-16| 905.40
#2010-02-17| 921.48
#2010-02-18| 932.75
#2010-02-19| 930.36
#2010-02-22| 924.56
#2010-02-23| 905.71
#2010-02-24| 903.06
#2010-02-25| 892.46
#2010-02-26| 916.36
#2010-03-01| 925.97
#2010-03-02| 941.70
#2010-03-03| 943.32
#2010-03-04| 938.73
#2010-03-05| 950.18
#2010-03-08| 944.34
#2010-03-09| 948.98
#2010-03-10| 964.25
#2010-03-11| 965.56
#2010-03-12| 958.39
#2010-03-15| 960.06
#2010-03-16| 969.13
#2010-03-17| 962.97
#2010-03-18| 948.73
#2010-03-19| 937.39
#2010-03-22| 942.10
#2010-03-23| 944.12
#2010-03-24| 930.81
#2010-03-25| 935.84
#2010-03-26| 936.20
#2010-03-29| 952.06
#2010-03-30| 964.98
#2010-03-31| 979.63
#2010-04-01| 992.06
#2010-04-02| .
#2010-04-05|1001.30
#2010-04-06| 993.68
#2010-04-07| 989.92
#2010-04-08|1007.43
#2010-04-09|1015.64
#2010-04-12|1013.76
#2010-04-13|1005.31
#2010-04-14|1020.19
#2010-04-15|1019.05
#2010-04-16| 989.94
#2010-04-19| 977.74
#2010-04-20| 987.94
#2010-04-21| 988.11
#2010-04-22| 975.18
#2010-04-23| 976.71
#2010-04-26| 974.66
#2010-04-27| 947.37
#2010-04-28| 957.81
#2010-04-29| 985.88
#2010-04-30| 984.41
#2010-05-03| 981.18
#2010-05-04| 943.48
#2010-05-05| 926.35
#2010-05-06| 909.35
#2010-05-07| 884.09
#2010-05-10| 944.97
#2010-05-11| 935.64
#2010-05-12| 946.58
#2010-05-13| 935.09
#2010-05-14| 908.20
#2010-05-17| 903.16
#2010-05-18| 889.73
#2010-05-19| 844.59
#2010-05-20| 813.45
#2010-05-21| 842.14
#2010-05-24| 843.82
#2010-05-25| 807.57
#2010-05-26| 841.07
#2010-05-27| 867.24
#2010-05-28| 865.80
#2010-05-31| .
#2010-06-01| 873.14
#2010-06-02| 886.04
#2010-06-03| 893.61
#2010-06-04| 875.15
#2010-06-07| 845.52
#2010-06-08| 853.01
#2010-06-09| 861.49
#2010-06-10| 890.16
#2010-06-11| 904.79
#2010-06-14| 904.03
#2010-06-15| 921.90
#2010-06-16| 929.83
#2010-06-17| 925.89
#2010-06-18| 935.13
#2010-06-21| 949.08
#2010-06-22| 941.99
#2010-06-23| 927.72
#2010-06-24| 907.87
#2010-06-25| 916.83
#2010-06-28| 915.31
#2010-06-29| 871.44
#2010-06-30| 857.59
#2010-07-01| 884.61
#2010-07-02| 906.50
#2010-07-05| .
#2010-07-06| 918.51
#2010-07-07| 951.00
#2010-07-08| 967.97
#2010-07-09| 973.32
#2010-07-12| 972.33
#2010-07-13| 991.41
#2010-07-14| 984.19
#2010-07-15| 984.49
#2010-07-16| 961.95
#2010-07-19| 973.80
#2010-07-20| 981.78
#2010-07-21| 985.37
#2010-07-22|1014.22
#2010-07-23|1023.27
#2010-07-26|1019.52
#2010-07-27|1022.26
#2010-07-28|1048.68
#2010-07-29|1048.07
#2010-07-30|1053.38
#2010-08-02|1068.89
#2010-08-03|1041.64
#2010-08-04|1035.23
#2010-08-05|1039.92
#2010-08-06|1043.53
#2010-08-09|1051.46
#2010-08-10|1039.71
#2010-08-11|1015.11
#2010-08-12|1021.55
#2010-08-13|1023.35
#2010-08-16|1032.19
#2010-08-17|1041.57
#2010-08-18|1042.83
#2010-08-19|1025.49
#2010-08-20|1024.46
#2010-08-23|1024.06
#2010-08-24|1005.74
#2010-08-25| 998.28
#2010-08-26| 990.52
#2010-08-27|1019.03
#2010-08-30|1003.10
#2010-08-31|1028.33
#2010-09-01|1059.73
#2010-09-02|1048.51
#2010-09-03|1049.83
#2010-09-06| .
#2010-09-07|1039.62
#2010-09-08|1046.60
#2010-09-09|1049.71
#2010-09-10|1050.39
#2010-09-13|1086.13
#2010-09-14|1102.80
#2010-09-15|1105.58
#2010-09-16|1096.57
#2010-09-17|1089.12
#2010-09-20|1100.83
#2010-09-21|1085.17
#2010-09-22|1094.00
#2010-09-23|1100.76
#2010-09-24|1097.95
#2010-09-27|1105.49
#2010-09-28|1115.71
#2010-09-29|1133.76
#2010-09-30|1153.64
#2010-10-01|1171.86
#2010-10-04|1170.78
#2010-10-05|1195.23
#2010-10-06|1189.61
#2010-10-07|1187.84
#2010-10-08|1206.82
#2010-10-11|1214.48
#2010-10-12|1210.67
#2010-10-13|1243.35
#2010-10-14|1234.55
#2010-10-15|1232.39
#2010-10-18|1235.30
#2010-10-19|1198.22
#2010-10-20|1219.64
#2010-10-21|1195.86
#2010-10-22|1204.16
#2010-10-25|1205.76
#2010-10-26|1209.52
#2010-10-27|1179.04
#2010-10-28|1172.44
#2010-10-29|1189.45
#2010-11-01|1203.77
#2010-11-02|1206.64
#2010-11-03|1215.09
#2010-11-04|1248.69
#2010-11-05|1247.48
#2010-11-08|1238.96
#2010-11-09|1215.07
#2010-11-10|1210.36
#2010-11-11|1187.55
#2010-11-12|1185.88
#2010-11-15|1183.67
#2010-11-16|1162.86
#2010-11-17|1164.16
#2010-11-18|1182.13
#2010-11-19|1185.95
#2010-11-22|1169.57
#2010-11-23|1136.90
#2010-11-24|1158.10
#2010-11-25| .
#2010-11-26|1148.17
#2010-11-29|1139.48
#2010-11-30|1134.42
#2010-12-01|1162.49
#2010-12-02|1173.60
#2010-12-03|1167.31
#2010-12-06|1158.66
#2010-12-07|1164.99
#2010-12-08|1150.20
#2010-12-09|1131.38
#2010-12-10|1122.44
#2010-12-13|1138.29
#2010-12-14|1142.68
#2010-12-15|1135.12
#2010-12-16|1118.85
#2010-12-17|1121.07
#2010-12-20|1107.14
#2010-12-21|1129.39
#2010-12-22|1143.64
#2010-12-23|1145.72
#2010-12-24| .
#2010-12-27|1134.20
#2010-12-28|1132.22
#2010-12-29|1150.81
#2010-12-30|1167.80
#2010-12-31|1171.80
#2011-01-03|1182.74
#2011-01-04|1178.27
#2011-01-05|1190.34
#2011-01-06|1159.56
#2011-01-07|1145.20
#2011-01-10|1137.98
#2011-01-11|1141.08
#2011-01-12|1171.81
#2011-01-13|1160.64
#2011-01-14|1160.67
#2011-01-17| .
#2011-01-18|1150.27
#2011-01-19|1140.70
#2011-01-20|1119.41
#2011-01-21|1120.12
#2011-01-24|1126.92
#2011-01-25|1126.59
#2011-01-26|1120.30
#2011-01-27|1117.15
#2011-01-28|1090.21
#2011-01-31|1080.66
#2011-02-01|1097.72
#2011-02-02|1086.43
#2011-02-03|1071.65
#2011-02-04|1042.88
#2011-02-07|1049.16
#2011-02-08|1073.64
#2011-02-09|1055.27
#2011-02-10|1048.40
#2011-02-11|1088.17
#2011-02-14|1092.36
#2011-02-15|1101.27
#2011-02-16|1121.87
#2011-02-17|1129.25
#2011-02-18|1124.57
#2011-02-21| .
#2011-02-22|1086.83
#2011-02-23|1084.06
#2011-02-24|1086.44
#2011-02-25|1091.62
#2011-02-28|1112.94
#2011-03-01|1096.07
#2011-03-02|1098.98
#2011-03-03|1124.23
#2011-03-04|1131.94
#2011-03-07|1125.18
#2011-03-08|1125.59
#2011-03-09|1107.69
#2011-03-10|1070.97
#2011-03-11|1081.28
#2011-03-14|1083.46
#2011-03-15|1090.71
#2011-03-16|1069.56
#2011-03-17|1066.62
#2011-03-18|1082.81
#2011-03-21|1092.86
#2011-03-22|1120.18
#2011-03-23|1117.12
#2011-03-24|1123.03
#2011-03-25|1119.14
#2011-03-28|1114.07
#2011-03-29|1112.73
#2011-03-30|1149.93
#2011-03-31|1187.17
#2011-04-01|1199.93
#2011-04-04|1195.73
#2011-04-05|1199.48
#2011-04-06|1203.82
#2011-04-07|1210.67
#2011-04-08|1206.66
#2011-04-11|1198.10
#2011-04-12|1175.27
#2011-04-13|1178.05
#2011-04-14|1170.47
#2011-04-15|1174.26
#2011-04-18|1152.59
#2011-04-19|1173.33
#2011-04-20|1202.72
#2011-04-21|1204.62
#2011-04-22| .
#2011-04-25|1201.91
#2011-04-26|1213.08
#2011-04-27|1199.17
#2011-04-28|1166.89
#2011-04-29|1192.77
#2011-05-02|1180.73
#2011-05-03|1139.00
#2011-05-04|1131.62
#2011-05-05|1128.77
#2011-05-06|1156.51
#2011-05-09|1148.63
#2011-05-10|1176.51
#2011-05-11|1163.20
#2011-05-12|1156.34
#2011-05-13|1128.45
#2011-05-16|1123.91
#2011-05-17|1124.68
#2011-05-18|1114.74
#2011-05-19|1115.08
#2011-05-20|1112.76
#2011-05-23|1101.82
#2011-05-24|1123.24
#2011-05-25|1112.53
#2011-05-26|1141.02
#2011-05-27|1152.79
#2011-05-30| .
#2011-05-31|1163.00
#2011-06-01|1146.58
#2011-06-02|1158.36
#2011-06-03|1161.04
#2011-06-06|1135.99
#2011-06-07|1156.71
#2011-06-08|1150.92
#2011-06-09|1142.14
#2011-06-10|1127.45
#2011-06-13|1130.31
#2011-06-14|1145.14
#2011-06-15|1141.74
#2011-06-16|1117.75
#2011-06-17|1120.57
#2011-06-20|1121.74
#2011-06-21|1125.18
#2011-06-22|1134.59
#2011-06-23|1128.02
#2011-06-24|1121.86
#2011-06-27|1122.85
#2011-06-28|1156.81
#2011-06-29|1173.60
#2011-06-30|1183.52
#2011-07-01|1192.36
#2011-07-04| .
#2011-07-05|1193.21
#2011-07-06|1182.88
#2011-07-07|1173.66
#2011-07-08|1151.08
#2011-07-11|1110.15
#2011-07-12|1093.93
#2011-07-13|1112.76
#2011-07-14|1087.97
#2011-07-15|1080.40
#2011-07-18|1061.37
#2011-07-19|1089.98
#2011-07-20|1099.08
#2011-07-21|1122.61
#2011-07-22|1123.74
#2011-07-25|1117.13
#2011-07-26|1108.50
#2011-07-27|1071.92
#2011-07-28|1082.96
#2011-07-29|1096.64
#2011-08-01|1101.65
#2011-08-02|1056.19
#2011-08-03|1037.56
#2011-08-04| 993.08
#2011-08-05| 992.59
#2011-08-08| 900.16
#2011-08-09| 930.13
#2011-08-10| 931.66
#2011-08-11| 950.83
#2011-08-12| 965.62
#2011-08-15| 991.73
#2011-08-16| 991.04
#2011-08-17|1015.50
#2011-08-18| 967.93
#2011-08-19| 951.72
#2011-08-22| 944.83
#2011-08-23| 959.81
#2011-08-24| 961.67
#2011-08-25| 954.05
#2011-08-26| 964.03
#2011-08-29| 992.39
#2011-08-30|1007.05
#2011-08-31|1034.90
#2011-09-01|1077.99
#2011-09-02|1035.02
#2011-09-05| .
#2011-09-06|1006.26
#2011-09-07|1015.40
#2011-09-08|1027.37
#2011-09-09| 985.06
#2011-09-12| 954.57
#2011-09-13| 946.21
#2011-09-14| 946.21
#2011-09-15| 964.20
#2011-09-16| 975.94
#2011-09-19| 940.22
#2011-09-20| 928.73
#2011-09-21| 898.25
#2011-09-22| 846.17
#2011-09-23| 828.63
#2011-09-26| 849.60
#2011-09-27| 893.76
#2011-09-28| 885.68
#2011-09-29| 883.39
#2011-09-30| 868.26
#2011-10-03| 837.80
#2011-10-04| 833.78
#2011-10-05| 855.36
#2011-10-06| 880.51
#2011-10-07| 886.94
#2011-10-10| 922.51
#2011-10-11| 925.46
#2011-10-12| 928.58
#2011-10-13| 942.95
#2011-10-14| 958.27
#2011-10-17| 946.50
#2011-10-18| 952.19
#2011-10-19| 957.68
#2011-10-20| 936.06
#2011-10-21| 962.64
#2011-10-24| 985.91
#2011-10-25| 976.02
#2011-10-26| 985.90
#2011-10-27|1038.41
#2011-10-28|1049.47
#2011-10-31|1037.96
#2011-11-01| 997.08
#2011-11-02| 998.70
#2011-11-03|1005.58
#2011-11-04|1000.38
#2011-11-07|1002.46
#2011-11-08|1012.29
#2011-11-09| 984.08
#2011-11-10| 968.45
#2011-11-11| 994.26
#2011-11-14| 989.87
#2011-11-15| 988.20
#2011-11-16| 990.45
#2011-11-17| 964.24
#2011-11-18| 944.93
#2011-11-21| 917.92
#2011-11-22| 907.12
#2011-11-23| 872.82
#2011-11-24| .
#2011-11-25| 860.69
#2011-11-28| 891.85
#2011-11-29| 887.14
#2011-11-30| 947.95
#2011-12-01| 974.62
#2011-12-02| 978.67
#2011-12-05| 986.60
#2011-12-06| 983.83
#2011-12-07| 981.30
#2011-12-08| 971.96
#2011-12-09| 983.72
#2011-12-12| 965.03
#2011-12-13| 958.73
#2011-12-14| 936.51
#2011-12-15| 930.64
#2011-12-16| 936.76
#2011-12-19| 926.99
#2011-12-20| 957.30
#2011-12-21| 951.48
#2011-12-22| 966.74
#2011-12-23| 971.08
#2011-12-26| .
#2011-12-27| 969.37
#2011-12-28| 945.53
#2011-12-29| 959.61
#2011-12-30| 960.11
#2012-01-02| .
#2012-01-03| 992.62
#2012-01-04| 998.70
#2012-01-05| 987.50
#2012-01-06| 982.48
#2012-01-09| 989.58
#2012-01-10|1017.20
#2012-01-11|1020.78
#2012-01-12|1030.19
#2012-01-13|1019.78
#2012-01-16| .
#2012-01-17|1041.75
#2012-01-18|1066.23
#2012-01-19|1074.24
#2012-01-20|1078.42
#2012-01-23|1079.37
#2012-01-24|1067.47
#2012-01-25|1068.42
#2012-01-26|1093.68
#2012-01-27|1092.85
#2012-01-30|1080.38
#2012-01-31|1070.36
#2012-02-01|1086.70
#2012-02-02|1089.06
#2012-02-03|1098.00
#2012-02-06|1101.98
#2012-02-07|1104.11
#2012-02-08|1115.03
#2012-02-09|1108.42
#2012-02-10|1089.53
#2012-02-13|1111.01
#2012-02-14|1107.20
#2012-02-15|1102.09
#2012-02-16|1104.57
#2012-02-17|1114.36
#2012-02-20| .
#2012-02-21|1116.59
#2012-02-22|1115.82
#2012-02-23|1107.98
#2012-02-24|1106.07
#2012-02-27|1094.59
#2012-02-28|1118.19
#2012-02-29|1115.69
#2012-03-01|1135.58
#2012-03-02|1141.03
#2012-03-05|1127.88
#2012-03-06|1087.21
#2012-03-07|1101.46
#2012-03-08|1122.18
#2012-03-09|1134.55
#2012-03-12|1109.02
#2012-03-13|1135.76
#2012-03-14|1124.31
#2012-03-15|1131.22
#2012-03-16|1133.17
#2012-03-19|1127.11
#2012-03-20|1109.37
#2012-03-21|1105.64
#2012-03-22|1089.35
#2012-03-23|1093.46
#2012-03-26|1110.41
#2012-03-27|1110.24
#2012-03-28|1089.27
#2012-03-29|1073.25
#2012-03-30|1068.16
#2012-04-02|1073.95
#2012-04-03|1072.27
#2012-04-04|1038.79
#2012-04-05|1033.46
#2012-04-06| .
#2012-04-09|1025.21
#2012-04-10|1012.95
#2012-04-11|1020.36
#2012-04-12|1043.48
#2012-04-13|1019.82
#2012-04-16|1016.43
#2012-04-17|1014.14
#2012-04-18|1000.84
#2012-04-19| 994.32
#2012-04-20|1006.72
#2012-04-23| 993.82
#2012-04-24| 998.52
#2012-04-25| 973.58
#2012-04-26| 974.71
#2012-04-27| 983.76
#2012-04-30| 985.95
#2012-05-01| 981.75
#2012-05-02| 967.16
#2012-05-03| 959.73
#2012-05-04| 956.62
#2012-05-07| 957.18
#2012-05-08| 948.78
#2012-05-09| 932.53
#2012-05-10| 936.15
#2012-05-11| 936.70
#2012-05-14| 902.20
#2012-05-15| 886.36
#2012-05-16| 874.71
#2012-05-17| 855.21
#2012-05-18| 852.93
#2012-05-21| 877.66
#2012-05-22| 876.97
#2012-05-23| 850.59
#2012-05-24| 862.88
#2012-05-25| 879.21
#2012-05-28| .
#2012-05-29| 882.22
#2012-05-30| 873.53
#2012-05-31| 885.90
#2012-06-01| 869.54
#2012-06-04| 853.76
#2012-06-05| 850.84
#2012-06-06| 878.05
#2012-06-07| 880.55
#2012-06-08| 876.61
#2012-06-11| 879.48
#2012-06-12| 879.64
#2012-06-13| 880.61
#2012-06-14| 877.16
#2012-06-15| 897.23
#2012-06-18| 892.31
#2012-06-19| 917.57
#2012-06-20| 918.53
#2012-06-21| 892.43
#2012-06-22| 881.01
#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|1147.13
#2013-03-05|1157.34
#2013-03-06|1163.93
#2013-03-07|1168.90
#2013-03-08|1187.22
#2013-03-11|1182.98
#2013-03-12|1180.22
#2013-03-13|1182.96
#2013-03-14|1179.05
#2013-03-15|1173.70
#2013-03-18|1168.42
#2013-03-19|1156.12
#2013-03-20|1167.13
#2013-03-21|1153.58
#2013-03-22|1141.43
#2013-03-25|1134.73
#2013-03-26|1156.93
#2013-03-27|1159.45
#2013-03-28|1174.46
#2013-03-29|1174.46
#2013-04-01|1167.39
#2013-04-02|1159.04
#2013-04-03|1150.82
#2013-04-04|1139.09
#2013-04-05|1137.97
#2013-04-08|1143.29
#2013-04-09|1171.50
#2013-04-10|1193.07
#2013-04-11|1196.11
#2013-04-12|1184.27
#2013-04-15|1161.65
#2013-04-16|1165.84
#2013-04-17|1137.94
#2013-04-18|1114.38
#2013-04-19|1132.20
#2013-04-22|1120.39
#2013-04-23|1132.03
#2013-04-24|1125.55
#2013-04-25|1135.40
#2013-04-26|1110.66
#2013-04-29|1117.41
#2013-04-30|1136.44
#2013-05-01|1134.97
#2013-05-02|1125.82
#2013-05-03|1128.36
#2013-05-06|1116.91
#2013-05-07|1150.86
#2013-05-08|1157.83
#2013-05-09|1146.69
#2013-05-10|1132.27
#2013-05-13|1126.29
#2013-05-14|1132.21
#2013-05-15|1127.78
#2013-05-16|1126.27
#2013-05-17|1137.22
#2013-05-20|1144.91
#2013-05-21|1141.74
#2013-05-22|1143.31
#2013-05-23|1123.75
#2013-05-24|1126.31
#2013-05-27|1118.48
#2013-05-28|1118.40
#2013-05-29|1088.79
#2013-05-30|1082.28
#2013-05-31|1075.11
#2013-06-03|1068.52
#2013-06-04|1065.77
#2013-06-05|1040.39
#2013-06-06|1046.83
#2013-06-07|1034.21
#2013-06-10|1027.59
#2013-06-11|1003.80
#2013-06-12| 992.56
#2013-06-13| 990.34
#2013-06-14| 986.22
#2013-06-17| 990.07
#2013-06-18| 969.54
#2013-06-19| 954.85
#2013-06-20| 907.46
#2013-06-21| 907.09
#2013-06-24| 889.70
#2013-06-25| 906.00
#2013-06-26| 922.70
#2013-06-27| 938.44
#2013-06-28| 943.43
#2013-07-01| 943.37
#2013-07-02| 905.22
#2013-07-03| 890.96
#2013-07-04| 898.44
#2013-07-05| 877.48
#2013-07-08| 877.56
#2013-07-09| 876.98
#2013-07-10| 870.12
#2013-07-11| 893.61
#2013-07-12| 890.23
#2013-07-15| 911.71
#2013-07-16| 919.83
#2013-07-17| 941.88
#2013-07-18| 944.02
#2013-07-19| 932.08
#2013-07-22| 948.88
#2013-07-23| 967.14
#2013-07-24| 954.48
#2013-07-25| 949.95
#2013-07-26| 939.73
#2013-07-29| 936.43
#2013-07-30| 934.46
#2013-07-31| 925.21
#2013-08-01| 945.72
#2013-08-02| 946.03
#2013-08-05| 933.14
#2013-08-06| 918.23
#2013-08-07| 917.51
#2013-08-08| 945.56
#2013-08-09| 960.35
#2013-08-12| 971.45
#2013-08-13| 959.36
#2013-08-14| 959.49
#2013-08-15| 939.73
#2013-08-16| 928.22
#2013-08-19| 907.95
#2013-08-20| 901.15
#2013-08-21| 895.01
#2013-08-22| 880.68
#2013-08-23| 913.59
#2013-08-26| 900.62
#2013-08-27| 873.03
#2013-08-28| 884.01
#2013-08-29| 888.86
#2013-08-30| 900.05
#2013-09-02| 909.30
#2013-09-03| 892.82
#2013-09-04| 909.13
#2013-09-05| 924.58
#2013-09-06| 943.80
#2013-09-09| 974.37
#2013-09-10| 992.17
#2013-09-11| 984.33
#2013-09-12| 976.96
#2013-09-13| 983.76
#2013-09-16| 988.91
#2013-09-17|1001.27
#2013-09-18|1026.77
#2013-09-19|1045.11
#2013-09-20|1027.03
#2013-09-23|1040.59
#2013-09-24|1034.37
#2013-09-25|1026.72
#2013-09-26|1021.32
#2013-09-27|1024.88
#2013-09-30|1011.36
#2013-10-01|1031.37
#2013-10-02|1034.60
#2013-10-03|1031.75
#2013-10-04|1034.14
#2013-10-07|1034.77
#2013-10-08|1030.01
#2013-10-09|1034.07
#2013-10-10|1055.72
#2013-10-11|1056.85
#2013-10-14|1064.96
#2013-10-15|1066.16
#2013-10-16|1080.51
#2013-10-17|1086.37
#2013-10-18|1096.56
#2013-10-21|1082.85
#2013-10-22|1092.96
#2013-10-23|1074.77
#2013-10-24|1063.79
#2013-10-25|1070.20
#2013-10-28|1076.98
#2013-10-29|1091.56
#2013-10-30|1088.31
#2013-10-31|1075.78
#2013-11-01|1060.00
#2013-11-04|1075.00
#2013-11-05|1045.99
#2013-11-06|1036.47
#2013-11-07|1022.07
#2013-11-08| 986.31
#2013-11-11| 987.41
#2013-11-12| 977.61
#2013-11-13| 988.93
#2013-11-14|1005.69
#2013-11-15|1016.81
#2013-11-18|1037.26
#2013-11-19|1015.04
#2013-11-20|1010.67
#2013-11-21| 990.34
#2013-11-22| 988.89
#2013-11-25| 980.30
#2013-11-26| 982.42
#2013-11-27| 997.19
#2013-11-28| 995.48
#2013-11-29|1000.81
#2013-12-02| 976.33
#2013-12-03| 959.97
#2013-12-04| 951.84
#2013-12-05| 960.00
#2013-12-06| 969.89
#2013-12-09| 978.65
#2013-12-10| 979.92
#2013-12-11| 952.23
#2013-12-12| 951.38
#2013-12-13| 957.47
#2013-12-16| 969.16
#2013-12-17| 965.88
#2013-12-18| 964.42
#2013-12-19| 971.96
#2013-12-20| 960.64
#2013-12-23| 963.73
#2013-12-24| 967.37
#2013-12-25| 967.37
#2013-12-26| 968.47
#2013-12-27| 969.10
#2013-12-30| 971.44
#2013-12-31| 971.87
#2014-01-01| 971.87
#2014-01-02| 957.57
#2014-01-03| 957.60
#2014-01-06| 957.09
#2014-01-07| 956.20
#2014-01-08| 951.40
#2014-01-09| 926.29
#2014-01-10| 943.73
#2014-01-13| 947.03
#2014-01-14| 952.32
#2014-01-15| 951.97
#2014-01-16| 936.07
#2014-01-17| 927.58
#2014-01-20| 928.49
#2014-01-21| 924.81
#2014-01-22| 932.00
#2014-01-23| 910.43
#2014-01-24| 887.58
#2014-01-27| 887.29
#2014-01-28| 886.70
#2014-01-29| 867.33
#2014-01-30| 870.62
#2014-01-31| 873.14
#2014-02-03| 853.92
#2014-02-04| 865.66
#2014-02-05| 866.72
#2014-02-06| 892.00
#2014-02-07| 895.34
#2014-02-10| 890.27
#2014-02-11| 900.33
#2014-02-12| 898.00
#2014-02-13| 891.46
#2014-02-14| 905.52
#2014-02-17| 901.99
#2014-02-18| 891.66
#2014-02-19| 900.27
#2014-02-20| 901.54
#2014-02-21| 912.67
#2014-02-24| 925.94
#2014-02-25| 910.37
#2014-02-26| 901.86
#2014-02-27| 916.74
#2014-02-28| 922.52
#2014-03-03| 914.25
#2014-03-04| 921.02
#2014-03-05| 912.97
#2014-03-06| 940.68
#2014-03-07| 920.98
#2014-03-10| 905.02
#2014-03-11| 906.75
#2014-03-12| 899.59
#2014-03-13| 889.69
#2014-03-14| 878.39
#2014-03-17| 889.78
#2014-03-18| 908.09
#2014-03-19| 914.39
#2014-03-20| 931.06
#2014-03-21| 937.42
#2014-03-24| 950.36
#2014-03-25| 960.36
#2014-03-26| 973.03
#2014-03-27|1009.01
#2014-03-28|1010.95
#2014-03-31|1031.94
#2014-04-01|1030.32
#2014-04-02|1049.24
#2014-04-03|1036.56
#2014-04-04|1042.63
#2014-04-07|1070.11
#2014-04-08|1070.44
#2014-04-09|1053.03
#2014-04-10|1061.38
#2014-04-11|1074.35
#2014-04-14|1067.98
#2014-04-15|1045.26
#2014-04-16|1056.69
#2014-04-17|1069.89
#2014-04-18|1073.95
#2014-04-21|1073.01
#2014-04-22|1072.11
#2014-04-23|1065.45
#2014-04-24|1079.97
#2014-04-25|1074.34
#2014-04-28|1072.62
#2014-04-29|1092.65
#2014-04-30|1087.99
#2014-05-01|1089.18
#2014-05-02|1113.28
#2014-05-05|1119.88
#2014-05-06|1118.03
#2014-05-07|1130.87
#2014-05-08|1127.97
#2014-05-09|1122.43
#2014-05-12|1137.25
#2014-05-13|1138.83
#2014-05-14|1141.69
#2014-05-15|1125.96
#2014-05-16|1137.36
#2014-05-19|1132.64
#2014-05-20|1117.33
#2014-05-21|1102.88
#2014-05-22|1113.53
#2014-05-23|1102.96
#2014-05-26|1100.11
#2014-05-27|1090.52
#2014-05-28|1101.11
#2014-05-29|1100.58
#2014-05-30|1073.94
#2014-06-02|1072.91
#2014-06-03|1079.23
#2014-06-04|1065.09
#2014-06-05|1067.74
#2014-06-06|1106.06
#2014-06-09|1129.84
#2014-06-10|1136.14
#2014-06-11|1146.43
#2014-06-12|1147.94
#2014-06-13|1143.17
#2014-06-16|1143.53
#2014-06-17|1125.60
#2014-06-18|1137.10
#2014-06-19|1150.87
#2014-06-20|1141.13
#2014-06-23|1140.97
#2014-06-24|1147.20
#2014-06-25|1126.44
#2014-06-26|1119.64
#2014-06-27|1117.31
#2014-06-30|1110.65
#2014-07-01|1113.51
#2014-07-02|1112.36
#2014-07-03|1113.72
#2014-07-04|1117.97
#2014-07-07|1115.17
#2014-07-08|1114.13
#2014-07-09|1111.03
#2014-07-10|1129.77
#2014-07-11|1129.67
#2014-07-14|1152.36
#2014-07-15|1154.22
#2014-07-16|1140.60
#2014-07-17|1135.04
#2014-07-18|1165.46
#2014-07-21|1175.07
#2014-07-22|1178.74
#2014-07-23|1178.35
#2014-07-24|1190.66
#2014-07-25|1183.55
#2014-07-28|1179.41
#2014-07-29|1180.42
#2014-07-30|1167.28
#2014-07-31|1141.26
#2014-08-01|1152.85
#2014-08-04|1166.65
#2014-08-05|1160.23
#2014-08-06|1156.65
#2014-08-07|1149.96
#2014-08-08|1133.89
#2014-08-11|1161.74
#2014-08-12|1162.67
#2014-08-13|1158.99
#2014-08-14|1173.25
#2014-08-15|1178.98
#2014-08-18|1190.56
#2014-08-19|1212.07
#2014-08-20|1217.59
#2014-08-21|1224.55
#2014-08-22|1203.35
#2014-08-25|1222.85
#2014-08-26|1229.07
#2014-08-27|1254.76
#2014-08-28|1254.09
#2014-08-29|1281.93
#2014-09-01|1282.53
#2014-09-02|1296.11
#2014-09-03|1307.97
#2014-09-04|1279.67
#2014-09-05|1282.62
#2014-09-08|1255.48
#2014-09-09|1230.52
#2014-09-10|1210.89
#2014-09-11|1209.53
#2014-09-12|1172.27
#2014-09-15|1186.11
#2014-09-16|1208.35
#2014-09-17|1209.66
#2014-09-18|1195.23
#2014-09-19|1178.33
#2014-09-22|1156.59
#2014-09-23|1142.85
#2014-09-24|1143.96
#2014-09-25|1121.45
#2014-09-26|1139.34
#2014-09-29|1083.41
#2014-09-30|1068.08
#2014-10-01|1047.49
#2014-10-02|1053.11
#2014-10-03|1063.12
#2014-10-06|1131.00
#2014-10-07|1132.37
#2014-10-08|1119.64
#2014-10-09|1139.72
#2014-10-10|1098.39
#2014-10-13|1155.90
#2014-10-14|1160.40
#2014-10-15|1110.14
#2014-10-16|1077.50
#2014-10-17|1110.13
#2014-10-20|1085.16
#2014-10-21|1056.89
#2014-10-22|1060.77
#2014-10-23|1013.49
#2014-10-24|1044.82
#2014-10-27|1000.84
#2014-10-28|1056.78
#2014-10-29|1048.14
#2014-10-30|1103.77
#2014-10-31|1108.54
#2014-11-03|1086.56
#2014-11-04|1096.83
#2014-11-05|1084.17
#2014-11-06|1055.86
#2014-11-07|1060.37
#2014-11-10|1064.30
#2014-11-11|1056.64
#2014-11-12|1064.26
#2014-11-13|1035.43
#2014-11-14|1018.40
#2014-11-17|1013.98
#2014-11-18|1036.72
#2014-11-19|1069.07
#2014-11-20|1075.28
#2014-11-21|1137.49
#2014-11-24|1116.35
#2014-11-25|1126.42
#2014-11-26|1124.86
#2014-11-27|1114.61
#2014-11-28|1085.13
#2014-12-01|1046.58
#2014-12-02|1033.29
#2014-12-03|1050.07
#2014-12-04|1024.00
#2014-12-05|1031.10
#2014-12-08|1004.40
#2014-12-09|1007.35
#2014-12-10| 978.08
#2014-12-11| 972.72
#2014-12-12| 932.97
#2014-12-15| 906.51
#2014-12-16| 890.05
#2014-12-17| 942.32
#2014-12-18| 958.56
#2014-12-19| 977.85
#2014-12-22| 983.71
#2014-12-23| 977.43
#2014-12-24| 975.11
#2014-12-25| 975.11
#2014-12-26| 971.13
#2014-12-29| 974.14
#2014-12-30| 972.01
#2014-12-31| 973.48
#2015-01-01| 973.48
#2015-01-02| 944.26
#2015-01-05| 928.06
#2015-01-06| 944.27
#2015-01-07| 971.39
#2015-01-08| 985.13
#2015-01-09| 966.16
#2015-01-12| 943.90
#2015-01-13| 946.73
#2015-01-14| 952.77
#2015-01-15| 947.19
#2015-01-16| 955.81
#2015-01-19| 938.83
#2015-01-20| 941.23
#2015-01-21| 970.54
#2015-01-22| 987.79
#2015-01-23| 976.55
#2015-01-26| 983.33
#2015-01-27| 992.65
#2015-01-28| 969.49
#2015-01-29| 957.17
#2015-01-30| 915.77
#2015-02-02| 921.05
#2015-02-03| 948.86
#2015-02-04| 962.58
#2015-02-05| 958.95
#2015-02-06| 947.63
#2015-02-09| 949.38
#2015-02-10| 922.07
#2015-02-11| 900.90
#2015-02-12| 930.41
#2015-02-13| 958.88
#2015-02-16| 953.96
#2015-02-17| 955.51
#2015-02-18| 952.47
#2015-02-19| 949.03
#2015-02-20| 945.77
#2015-02-23| 950.69
#2015-02-24| 961.21
#2015-02-25| 957.57
#2015-02-26| 955.52
#2015-02-27| 957.77
#2015-03-02| 943.90
#2015-03-03| 940.58
#2015-03-04| 915.05
#2015-03-05| 914.27
#2015-03-06| 885.82
#2015-03-09| 860.96
#2015-03-10| 834.99
#2015-03-11| 857.01
#2015-03-12| 854.82
#2015-03-13| 826.15
#2015-03-16| 836.46
#2015-03-17| 848.14
#2015-03-18| 871.95
#2015-03-19| 862.69
#2015-03-20| 882.38
#2015-03-23| 891.87
#2015-03-24| 888.55
#2015-03-25| 885.83
#2015-03-26| 860.18
#2015-03-27| 845.23
#2015-03-30| 856.14
#2015-03-31| 871.94
#2015-04-01| 903.38
#2015-04-02| 913.11
#2015-04-03| 918.72
#2015-04-06| 940.44
#2015-04-07| 932.47
#2015-04-08| 938.74
#2015-04-09| 930.00
#2015-04-10| 928.21
#2015-04-13| 917.87
#2015-04-14| 925.23
#2015-04-15| 932.64
#2015-04-16| 945.94
#2015-04-17| 926.14
#2015-04-20| 919.09
#2015-04-21| 923.71
#2015-04-22| 938.11
#2015-04-23| 953.62
#2015-04-24| 978.82
#2015-04-27| 983.11
#2015-04-28| 994.27
#2015-04-29| 975.84
#2015-04-30| 962.31
#2015-05-01| 957.61
#2015-05-04| 954.57
#2015-05-05| 966.46
#2015-05-06| 956.25
#2015-05-07| 953.15
#2015-05-08| 974.38
#2015-05-11| 966.38
#2015-05-12| 955.17
#2015-05-13| 954.89
#2015-05-14| 961.17
#2015-05-15| 977.68
#2015-05-18| 955.02
#2015-05-19| 939.84
#2015-05-20| 926.50
#2015-05-21| 918.47
#2015-05-22| 899.10
#2015-05-25| 896.81
#2015-05-26| 873.86
#2015-05-27| 873.46
#2015-05-28| 869.62
#2015-05-29| 854.04
#2015-06-01| 850.36
#2015-06-02| 871.13
#2015-06-03| 859.80
#2015-06-04| 853.86
#2015-06-05| 835.02
#2015-06-08| 839.57
#2015-06-09| 843.65
#2015-06-10| 865.38
#2015-06-11| 854.00
#2015-06-12| 852.69
#2015-06-15| 852.20
#2015-06-16| 868.39
#2015-06-17| 859.01
#2015-06-18| 886.43
#2015-06-19| 873.06
#2015-06-22| 881.45
#2015-06-23| 880.44
#2015-06-24| 883.92
#2015-06-25| 871.67
#2015-06-26| 877.51
#2015-06-29| 862.15
#2015-06-30| 871.82
#2015-07-01| 866.73
#2015-07-02| 875.69
#2015-07-03| 867.66
#2015-07-06| 852.27
#2015-07-07| 840.81
#2015-07-08| 829.29
#2015-07-09| 831.88
#2015-07-10| 859.35
#2015-07-13| 868.96
#2015-07-14| 879.59
#2015-07-15| 869.00
#2015-07-16| 868.31
#2015-07-17| 852.49
#2015-07-20| 842.88
#2015-07-21| 843.15
#2015-07-22| 827.05
#2015-07-23| 792.92
#2015-07-24| 786.52
#2015-07-27| 783.03
#2015-07-28| 785.23
#2015-07-29| 801.00
#2015-07-30| 785.99
#2015-07-31| 794.86
#2015-08-03| 784.03
#2015-08-04| 774.51
#2015-08-05| 764.94
#2015-08-06| 758.07
#2015-08-07| 752.88
#2015-08-10| 762.28
#2015-08-11| 753.69
#2015-08-12| 738.92
#2015-08-13| 726.71
#2015-08-14| 723.49
#2015-08-17| 715.83
#2015-08-18| 716.52
#2015-08-19| 699.66
#2015-08-20| 699.36
#2015-08-21| 686.19
#2015-08-24| 662.00
#2015-08-25| 669.90
#2015-08-26| 677.37
#2015-08-27| 710.14
#2015-08-28| 702.58
#2015-08-31| 683.25
#2015-09-01| 662.51
#2015-09-02| 659.80
#2015-09-03| 675.05
#2015-09-04| 654.42
#2015-09-07| 648.68
#2015-09-08| 660.34
#2015-09-09| 665.33
#2015-09-10| 653.75
#2015-09-11| 644.50
#2015-09-14| 661.44
#2015-09-15| 679.53
#2015-09-16| 695.77
#2015-09-17| 694.27
#2015-09-18| 675.05
#2015-09-21| 655.46
#2015-09-22| 642.72
#2015-09-23| 621.97
#2015-09-24| 617.68
#2015-09-25| 633.63
#2015-09-28| 618.70
#2015-09-29| 613.78
#2015-09-30| 636.27
#2015-10-01| 642.30
#2015-10-02| 654.06
#2015-10-05| 677.17
#2015-10-06| 690.48
#2015-10-07| 711.30
#2015-10-08| 708.39
#2015-10-09| 722.19
#2015-10-12| 718.58
#2015-10-13| 679.09
#2015-10-14| 683.11
#2015-10-15| 681.86
#2015-10-16| 681.12
#2015-10-19| 678.51
#2015-10-20| 673.01
#2015-10-21| 663.35
#2015-10-22| 668.51
#2015-10-23| 679.86
#2015-10-26| 674.51
#2015-10-27| 671.04
#2015-10-28| 680.49
#2015-10-29| 662.81
#2015-10-30| 668.97
#2015-11-02| 668.38
#2015-11-03| 696.37
#2015-11-04| 701.63
#2015-11-05| 705.31
#2015-11-06| 692.05
#2015-11-09| 676.90
#2015-11-10| 680.05
#2015-11-11| 692.53
#2015-11-12| 678.20
#2015-11-13| 670.31
#2015-11-16| 665.22
#2015-11-17| 675.59
#2015-11-18| 686.42
#2015-11-19| 703.36
#2015-11-20| 709.71
#2015-11-23| 707.44
#2015-11-24| 705.06
#2015-11-25| 677.26
#2015-11-26| 687.23
#2015-11-27| 673.59
#2015-11-30| 655.83
#2015-12-01| 663.57
#2015-12-02| 653.95
#2015-12-03| 674.06
#2015-12-04| 670.39
#2015-12-07| 655.25
#2015-12-08| 645.09
#2015-12-09| 671.53
#2015-12-10| 660.28
#2015-12-11| 639.55
#2015-12-14| 631.68
#2015-12-15| 642.80
#2015-12-16| 644.30
#2015-12-17| 660.22
#2015-12-18| 639.25
#2015-12-21| 620.50
#2015-12-22| 621.86
#2015-12-23| 629.88
#2015-12-24| 633.59
#2015-12-25| 633.59
#2015-12-28| 634.20
#2015-12-29| 639.50
#2015-12-30| 621.56
#2015-12-31| 626.75
#2016-01-01| 626.75
#2016-01-04| 600.81
#2016-01-05| 604.86
#2016-01-06| 599.60
#2016-01-07| 584.99
#2016-01-08| 577.13
#2016-01-11| 570.38
#2016-01-12| 566.72
#2016-01-13| 571.56
#2016-01-14| 573.64
#2016-01-15| 552.88
#2016-01-18| 553.14
#2016-01-19| 549.92
#2016-01-20| 541.88
#2016-01-21| 535.91
#2016-01-22| 552.20
#2016-01-25| 552.79
#2016-01-26| 551.57
#2016-01-27| 559.74
#2016-01-28| 565.51
#2016-01-29| 597.16
#2016-02-01| 596.34
#2016-02-02| 565.42
#2016-02-03| 583.82
#2016-02-04| 612.76
#2016-02-05| 605.17
#2016-02-08| 600.41
#2016-02-09| 595.76
#2016-02-10| 597.85
#2016-02-11| 586.35
#2016-02-12| 591.00
#2016-02-15| 589.50
#2016-02-16| 597.95
#2016-02-17| 617.92
#2016-02-18| 613.39
#2016-02-19| 612.97
#2016-02-22| 638.89
#2016-02-23| 627.50
#2016-02-24| 625.65
#2016-02-25| 620.93
#2016-02-26| 629.81
#2016-02-29| 630.53
#2016-03-01| 659.88
#2016-03-02| 681.21
#2016-03-03| 720.03
#2016-03-04| 756.80
#2016-03-07| 752.55
#2016-03-08| 751.14
#2016-03-09| 755.40
#2016-03-10| 767.59
#2016-03-11| 789.78
#2016-03-14| 784.41
#2016-03-15| 747.28
#2016-03-16| 732.62
#2016-03-17| 811.40
#2016-03-18| 816.28
#2016-03-21| 817.33
#2016-03-22| 812.17
#2016-03-23| 780.50
#2016-03-24| 769.01
#2016-03-25| 769.01
#2016-03-28| 791.44
#2016-03-29| 795.18
#2016-03-30| 808.67
#2016-03-31| 802.99
#2016-04-01| 805.40
#2016-04-04| 781.76
#2016-04-05| 764.88
#2016-04-06| 742.09
#2016-04-07| 753.32
#2016-04-08| 786.71
#2016-04-11| 813.71
#2016-04-12| 839.82
#2016-04-13| 846.60
#2016-04-14| 840.34
#2016-04-15| 839.02
#2016-04-18| 827.20
#2016-04-19| 841.88
#2016-04-20| 837.04
#2016-04-21| 838.35
#2016-04-22| 820.29
#2016-04-25| 816.22
#2016-04-26| 836.08
#2016-04-27| 854.65
#2016-04-28| 857.97
#2016-04-29| 856.65
#2016-05-02| 836.84
#2016-05-03| 800.06
#2016-05-04| 812.87
#2016-05-05| 801.21
#2016-05-06| 801.34
#2016-05-09| 801.48
#2016-05-10| 840.45
#2016-05-11| 843.01
#2016-05-12| 847.52
#2016-05-13| 822.54
#2016-05-16| 819.25
#2016-05-17| 803.56
#2016-05-18| 798.46
#2016-05-19| 777.48
#2016-05-20| 781.84
#2016-05-23| 777.67
#2016-05-24| 780.32
#2016-05-25| 774.09
#2016-05-26| 779.16
#2016-05-27| 767.55
#2016-05-30| 769.46
#2016-05-31| 753.79
#2016-06-01| 757.15
#2016-06-02| 767.63
#2016-06-03| 781.23
#2016-06-06| 785.02
#2016-06-07| 795.06
#2016-06-08| 822.10
#2016-06-09| 819.86
#2016-06-10| 788.93
#2016-06-13| 783.50
#2016-06-14| 767.76
#2016-06-15| 771.80
#2016-06-16| 773.81
#2016-06-17| 784.93
#2016-06-20| 804.07
#2016-06-21| 804.66
#2016-06-22| 804.93
#2016-06-23| 831.88
#2016-06-24| 799.25
#2016-06-27| 770.28
#2016-06-28| 801.35
#2016-06-29| 836.62
#2016-06-30| 855.72
#2016-07-01| 864.36
#2016-07-04| 859.44
#2016-07-05| 844.83
#2016-07-06| 834.51
#2016-07-07| 839.09
#2016-07-08| 860.59
#2016-07-11| 871.96
#2016-07-12| 876.58
#2016-07-13| 879.82
#2016-07-14| 910.66
#2016-07-15| 901.66
#2016-07-18| 906.14
#2016-07-19| 909.90
#2016-07-20| 924.24
#2016-07-21| 917.69
#2016-07-22| 915.44
#2016-07-25| 906.77
#2016-07-26| 898.57
#2016-07-27| 900.34
#2016-07-28| 889.55
#2016-07-29| 911.87
#2016-08-01| 904.64
#2016-08-02| 901.85
#2016-08-03| 915.24
#2016-08-04| 930.77
#2016-08-05| 938.00
#2016-08-08| 943.11
#2016-08-09| 948.17
#2016-08-10| 946.29
#2016-08-11| 971.36
#2016-08-12| 971.44
#2016-08-15| 983.59
#2016-08-16| 971.19
#2016-08-17| 965.29
#2016-08-18| 967.81
#2016-08-19| 962.60
#2016-08-22| 951.27
#2016-08-23| 948.08
#2016-08-24| 938.29
#2016-08-25| 940.30
#2016-08-26| 956.20
#2016-08-29| 954.49
#2016-08-30| 951.88
#2016-08-31| 944.85
#2016-09-01| 944.36
#2016-09-02| 965.24
#2016-09-05| 962.43
#2016-09-06| 980.72
#2016-09-07| 990.79
#2016-09-08| 988.59
#2016-09-09| 938.41
#2016-09-12| 933.37
#2016-09-13| 911.46
#2016-09-14| 902.70
#2016-09-15| 919.73
#2016-09-16| 901.54
#2016-09-19| 912.44
#2016-09-20| 918.97
#2016-09-21| 930.13
#2016-09-22| 955.89
#2016-09-23| 940.85
#2016-09-26| 927.91
#2016-09-27| 940.01
#2016-09-28| 949.92
#2016-09-29| 941.46
#2016-09-30| 934.66
#2016-10-03| 952.92
#2016-10-04| 959.03
#2016-10-05| 972.20
#2016-10-06| 968.25
#2016-10-07| 980.34
#2016-10-10| 989.03
#2016-10-11| 982.49
#2016-10-12| 986.91
#2016-10-13| 988.30
#2016-10-14|1006.47
#2016-10-17|1018.16
#2016-10-18|1051.52
#2016-10-19|1050.57
#2016-10-20|1052.88
#2016-10-21|1053.75
#2016-10-24|1061.75
#2016-10-25|1061.47
#2016-10-26|1059.89
#2016-10-27|1064.45
#2016-10-28|1063.17
#2016-10-31|1085.04
#2016-11-01|1043.65
#2016-11-02|1040.05
#2016-11-03|1025.17
#2016-11-04|1031.11
#2016-11-07|1074.46
#2016-11-08|1085.42
#2016-11-09|1035.89
#2016-11-10| 947.28
#2016-11-11| 911.32
#2016-11-14| 923.88
#2016-11-15| 930.22
#2016-11-16| 957.22
#2016-11-17| 945.54
#2016-11-18| 956.73
#2016-11-21| 976.04
#2016-11-22| 986.07
#2016-11-23| 966.76
#2016-11-24| 960.52
#2016-11-25| 950.04
#2016-11-28| 973.94
#2016-11-29| 952.22
#2016-11-30| 977.26
#2016-12-01| 919.40
#2016-12-02| 927.00
#2016-12-05| 927.34
#2016-12-06| 944.05
#2016-12-07| 953.09
#2016-12-08| 953.74
#2016-12-09| 966.78
#2016-12-12| 943.87
#2016-12-13| 955.86
#2016-12-14| 952.27
#2016-12-15| 935.01
#2016-12-16| 934.29
#2016-12-19| 925.43
#2016-12-20| 937.81
#2016-12-21| 939.04
#2016-12-22| 938.29
#2016-12-23| 962.73
#2016-12-26| 972.20
#2016-12-27| 969.52
#2016-12-28| 993.38
#2016-12-29|1013.78
#2016-12-30|1012.41
#2017-01-02|1008.28
#2017-01-03|1033.88
#2017-01-04|1038.26
#2017-01-05|1048.45
#2017-01-06|1046.05
#2017-01-09|1049.80
#2017-01-10|1048.44
#2017-01-11|1027.40
#2017-01-12|1064.62
#2017-01-13|1062.63
#2017-01-16|1050.42
#2017-01-17|1082.14
#2017-01-18|1058.24
#2017-01-19|1060.24
#2017-01-20|1069.71
#2017-01-23|1103.39
#2017-01-24|1098.41
#2017-01-25|1100.46
#2017-01-26|1114.84
#2017-01-27|1122.13
#2017-01-30|1110.37
#2017-01-31|1109.99
#2017-02-01|1111.65
#2017-02-02|1114.82
#2017-02-03|1134.45
#2017-02-06|1120.03
#2017-02-07|1116.22
#2017-02-08|1130.96
#2017-02-09|1141.23
#2017-02-10|1164.31
#2017-02-13|1170.62
#2017-02-14|1152.33
#2017-02-15|1196.81
#2017-02-16|1189.95
#2017-02-17|1171.53
#2017-02-20|1169.70
#2017-02-21|1197.15
#2017-02-22|1209.18
#2017-02-23|1201.76
#2017-02-24|1179.56
#2017-02-27|1176.81
#2017-02-28|1174.48
#2017-03-01|1175.76
#2017-03-02|1165.40
#2017-03-03|1182.92
#2017-03-06|1186.45
#2017-03-07|1175.55
#2017-03-08|1148.39
#2017-03-09|1131.05
#2017-03-10|1138.23
#2017-03-13|1152.88
#2017-03-14|1141.11
#2017-03-15|1153.61
#2017-03-16|1164.75
#2017-03-17|1152.16
#2017-03-20|1169.85
#2017-03-21|1148.74
#2017-03-22|1151.63
#2017-03-23|1146.22
#2017-03-24|1163.29
#2017-03-27|1166.31
#2017-03-28|1149.83
#2017-03-29|1155.80
#2017-03-30|1155.64
#2017-03-31|1125.79
#2017-04-03|1150.65
#2017-04-04|1150.15
#2017-04-05|1135.51
#2017-04-06|1106.96
#2017-04-07|1118.24
#2017-04-10|1110.51
#2017-04-11|1109.66
#2017-04-12|1101.26
#2017-04-13|1090.24
#2017-04-14|1090.24
#2017-04-17|1122.39
#2017-04-18|1133.72
#2017-04-19|1109.98
#2017-04-20|1105.08
#2017-04-21|1105.74
#2017-04-24|1127.96
#2017-04-25|1126.57
#2017-04-26|1119.43
#2017-04-27|1128.68
#2017-04-28|1129.89
#2017-05-01|1137.00
#2017-05-02|1162.84
#2017-05-03|1151.76
#2017-05-04|1124.80
#2017-05-05|1141.05
#2017-05-08|1133.64
#2017-05-09|1142.51
#2017-05-10|1161.31
#2017-05-11|1168.17
#2017-05-12|1193.72
#2017-05-15|1205.86
#2017-05-16|1205.59
#2017-05-17|1182.14
#2017-05-18|1018.51
#2017-05-19|1059.47
#2017-05-22|1045.46
#2017-05-23|1062.97
#2017-05-24|1071.17
#2017-05-25|1056.70
#2017-05-26|1082.88
#2017-05-29|1062.94
#2017-05-30|1073.98
#2017-05-31|1059.27
#2017-06-01|1066.03
#2017-06-02|1063.60
#2017-06-05|1062.65
#2017-06-06|1072.76
#2017-06-07|1087.65
#2017-06-08|1071.26
#2017-06-09|1052.52
#2017-06-12|1051.35
#2017-06-13|1050.03
#2017-06-14|1076.97
#2017-06-15|1073.99
#2017-06-16|1073.83
#2017-06-19|1078.71
#2017-06-20|1056.92
#2017-06-21|1049.50
#2017-06-22|1047.22
#2017-06-23|1049.70
#2017-06-26|1081.04
#2017-06-27|1068.89
#2017-06-28|1072.88
#2017-06-29|1078.43
#2017-06-30|1082.91
#2017-07-03|1093.87
#2017-07-04|1093.08
#2017-07-05|1089.79
#2017-07-06|1081.99
#2017-07-07|1086.92
#2017-07-10|1107.23
#2017-07-11|1122.66
#2017-07-12|1151.21
#2017-07-13|1163.11
#2017-07-14|1169.89
#2017-07-17|1169.45
#2017-07-18|1177.99
#2017-07-19|1168.53
#2017-07-20|1172.22
#2017-07-21|1171.61
#2017-07-24|1164.02
#2017-07-25|1165.96
#2017-07-26|1162.52
#2017-07-27|1166.86
#2017-07-28|1166.88
#2017-07-31|1174.66
#2017-08-01|1194.36
#2017-08-02|1203.53
#2017-08-03|1205.73
#2017-08-04|1204.94
#2017-08-07|1215.06
#2017-08-08|1226.16
#2017-08-09|1221.40
#2017-08-10|1207.89
#2017-08-11|1212.06
#2017-08-14|1227.81
#2017-08-15|1221.38
#2017-08-16|1230.57
#2017-08-17|1219.39
#2017-08-18|1228.10
#2017-08-21|1239.28
#2017-08-22|1259.21
#2017-08-23|1260.56
#2017-08-24|1274.77
#2017-08-25|1275.23
#2017-08-28|1259.78
#2017-08-29|1263.41
#2017-08-30|1259.29
#2017-08-31|1256.01
#2017-09-01|1281.45
#2017-09-04|1276.85
#2017-09-05|1275.78
#2017-09-06|1297.99
#2017-09-07|1303.49
#2017-09-08|1297.12
#2017-09-11|1325.05
#2017-09-12|1313.06
#2017-09-13|1305.37
#2017-09-14|1300.26
#2017-09-15|1321.44
#2017-09-18|1327.87
#2017-09-19|1324.31
#2017-09-20|1321.12
#2017-09-21|1318.41
#2017-09-22|1329.93
#2017-09-25|1307.99
#2017-09-26|1297.36
#2017-09-27|1283.29
#2017-09-28|1277.32
#2017-09-29|1296.02
#2017-10-02|1303.16
#2017-10-03|1337.99
#2017-10-04|1331.62
#2017-10-05|1341.55
#2017-10-06|1322.78
#2017-10-09|1315.79
#2017-10-10|1344.89
#2017-10-11|1335.62
#2017-10-12|1331.92
#2017-10-13|1329.09
#2017-10-16|1329.00
#2017-10-17|1318.31
#2017-10-18|1324.49
#2017-10-19|1316.27
#2017-10-20|1304.87
#2017-10-23|1287.21
#2017-10-24|1280.54
#2017-10-25|1283.15
#2017-10-26|1266.30
#2017-10-27|1263.59
#2017-10-30|1257.50
#2017-10-31|1234.69
#2017-11-01|1225.49
#2017-11-02|1224.30
#2017-11-03|1216.81
#2017-11-06|1224.31
#2017-11-07|1206.84
#2017-11-08|1244.47
#2017-11-09|1219.33
#2017-11-10|1191.99
#2017-11-13|1204.71
#2017-11-14|1181.39
#2017-11-15|1178.98
#2017-11-16|1215.63
#2017-11-17|1234.77
#2017-11-20|1228.38
#2017-11-21|1248.12
#2017-11-22|1245.74
#2017-11-23|1241.11
#2017-11-24|1240.51
#2017-11-27|1236.53
#2017-11-28|1232.71
#2017-11-29|1220.17
#2017-11-30|1191.28
#2017-12-01|1194.79
#2017-12-04|1208.70
#2017-12-05|1207.77
#2017-12-06|1213.02
#2017-12-07|1188.40
#2017-12-08|1197.00
#2017-12-11|1207.26
#2017-12-12|1209.50
#2017-12-13|1203.19
#2017-12-14|1187.93
#2017-12-15|1193.78
#2017-12-18|1225.90
#2017-12-19|1211.29
#2017-12-20|1218.09
#2017-12-21|1235.87
#2017-12-22|1228.03
#2017-12-25|1228.03
#2017-12-26|1230.63
#2017-12-27|1234.76
#2017-12-28|1245.62
#2017-12-29|1244.26
#2018-01-01|1244.26
#2018-01-02|1286.44
#2018-01-03|1294.11
#2018-01-04|1322.64
#2018-01-05|1330.63
#2018-01-08|1334.10
#2018-01-09|1320.55
#2018-01-10|1313.39
#2018-01-11|1333.63
#2018-01-12|1342.85
#2018-01-15|1354.24
#2018-01-16|1346.36
#2018-01-17|1371.71
#2018-01-18|1376.21
#2018-01-19|1382.40
#2018-01-22|1402.24
#2018-01-23|1395.76
#2018-01-24|1466.51
#2018-01-25|1480.50
#2018-01-26|1526.26
#2018-01-29|1492.52
#2018-01-30|1485.58
#2018-01-31|1501.94
#2018-02-01|1502.04
#2018-02-02|1465.28
#2018-02-05|1425.89
#2018-02-06|1442.86
#2018-02-07|1433.33
#2018-02-08|1405.58
#2018-02-09|1386.40
#2018-02-12|1390.25
#2018-02-13|1389.67
#2018-02-14|1441.04
#2018-02-15|1457.39
#2018-02-16|1463.91
#2018-02-19|1453.78
#2018-02-20|1465.89
#2018-02-21|1476.37
#2018-02-22|1484.14
#2018-02-23|1501.42
#2018-02-26|1495.15
#2018-02-27|1473.47
#2018-02-28|1452.89
#2018-03-01|1445.19
#2018-03-02|1449.20
#2018-03-05|1460.85
#2018-03-06|1475.90
#2018-03-07|1462.20
#2018-03-08|1458.96
#2018-03-09|1484.44
#2018-03-12|1488.59
#2018-03-13|1478.42
#2018-03-14|1464.39
#2018-03-15|1451.01
#2018-03-16|1455.81
#2018-03-19|1441.01
#2018-03-20|1443.29
#2018-03-21|1450.14
#2018-03-22|1438.96
#2018-03-23|1434.71
#2018-03-26|1451.20
#2018-03-27|1433.70
#2018-03-28|1438.17
#2018-03-29|1471.31
#2018-03-30|1471.31
#2018-04-02|1465.76
#2018-04-03|1475.05
#2018-04-04|1464.74
#2018-04-05|1482.12
#2018-04-06|1457.93
#2018-04-09|1433.75
#2018-04-10|1434.66
#2018-04-11|1460.86
#2018-04-12|1464.94
#2018-04-13|1434.76
#2018-04-16|1408.21
#2018-04-17|1432.13
#2018-04-18|1464.60
#2018-04-19|1454.89
#2018-04-20|1434.61
#2018-04-23|1426.87
#2018-04-24|1416.25
#2018-04-25|1395.68
#2018-04-26|1411.55
#2018-04-27|1423.01
#2018-04-30|1406.56
#2018-05-01|1400.27
#2018-05-02|1354.45
#2018-05-03|1324.63
#2018-05-04|1327.10
#2018-05-07|1318.42
#2018-05-08|1303.78
#2018-05-09|1309.12
#2018-05-10|1345.75
#2018-05-11|1326.31
#2018-05-14|1305.07
#2018-05-15|1277.43
#2018-05-16|1292.43
#2018-05-17|1248.65
#2018-05-18|1228.14
#2018-05-21|1225.37
#2018-05-22|1256.18
#2018-05-23|1243.68
#2018-05-24|1242.70
#2018-05-25|1232.15
#2018-05-28|1192.50
#2018-05-29|1185.00
#2018-05-30|1185.54
#2018-05-31|1193.43
#2018-06-01|1203.25
#2018-06-04|1222.82
#2018-06-05|1180.46
#2018-06-06|1155.50
#2018-06-07|1126.23
#2018-06-08|1138.97
#2018-06-11|1141.04
#2018-06-12|1140.35
#2018-06-13|1126.81
#2018-06-14|1100.91
#2018-06-15|1089.64
#2018-06-18|1080.22
#2018-06-19|1111.58
#2018-06-20|1128.30
#2018-06-21|1095.15
#2018-06-22|1112.49
#2018-06-25|1103.66
#2018-06-26|1107.49
#2018-06-27|1081.64
#2018-06-28|1098.85
#2018-06-29|1116.12
#2018-07-02|1096.11
#2018-07-03|1119.61
#2018-07-04|1133.61
#2018-07-05|1138.71
#2018-07-06|1147.04
#2018-07-09|1156.61
#2018-07-10|1154.04
#2018-07-11|1156.86
#2018-07-12|1179.24
#2018-07-13|1184.90
#2018-07-16|1186.16
#2018-07-17|1209.17
#2018-07-18|1201.86
#2018-07-19|1205.10
#2018-07-20|1256.01
#2018-07-23|1239.92
#2018-07-24|1262.46
#2018-07-25|1299.79
#2018-07-26|1281.00
#2018-07-27|1293.06
#2018-07-30|1306.83
#2018-07-31|1274.95
#2018-08-01|1289.49
#2018-08-02|1282.41
#2018-08-03|1319.76
#2018-08-06|1312.57
#2018-08-07|1313.39
#2018-08-08|1291.92
#2018-08-09|1271.38
#2018-08-10|1216.94
#2018-08-13|1203.72
#2018-08-14|1228.31
#2018-08-15|1204.01
#2018-08-16|1211.00
#2018-08-17|1173.16
#2018-08-20|1184.31
#2018-08-21|1167.02
#2018-08-22|1173.52
#2018-08-23|1152.48
#2018-08-24|1153.90
#2018-08-27|1186.17
#2018-08-28|1161.67
#2018-08-29|1169.72
#2018-08-30|1128.38
#2018-08-31|1143.12
#2018-09-03|1131.10
#2018-09-04|1104.15
#2018-09-05|1103.81
#2018-09-06|1124.39
#2018-09-07|1143.41
#2018-09-10|1136.65
#2018-09-11|1099.18
#2018-09-12|1116.05
#2018-09-13|1118.66
#2018-09-14|1124.96
#2018-09-17|1145.07
#2018-09-18|1159.48
#2018-09-19|1158.47
#2018-09-20|1164.90
#2018-09-21|1192.09
#2018-09-24|1174.74
#2018-09-25|1164.64
#2018-09-26|1182.66
#2018-09-27|1214.27
#2018-09-28|1202.14
#2018-10-01|1189.53
#2018-10-02|1239.22
#2018-10-03|1300.55
#2018-10-04|1282.48
#2018-10-05|1284.11
#2018-10-08|1357.74
#2018-10-09|1360.21
#2018-10-10|1321.34
#2018-10-11|1307.85
#2018-10-12|1304.18
#2018-10-15|1325.44
#2018-10-16|1369.36
#2018-10-17|1369.19
#2018-10-18|1340.38
#2018-10-19|1341.49
#2018-10-22|1357.79
#2018-10-23|1344.38
#2018-10-24|1317.50
#2018-10-25|1345.66
#2018-10-26|1366.70
#2018-10-29|1340.54
#2018-10-30|1352.43
#2018-10-31|1333.60
#2018-11-01|1367.79
#2018-11-02|1371.70
#2018-11-05|1384.85
#2018-11-06|1364.82
#2018-11-07|1365.85
#2018-11-08|1331.54
#2018-11-09|1340.10
#2018-11-12|1334.28
#2018-11-13|1308.11
#2018-11-14|1321.07
#2018-11-15|1319.26
#2018-11-16|1369.85
#2018-11-19|1370.31
#2018-11-20|1359.10
#2018-11-21|1342.85
#2018-11-22|1336.00
#2018-11-23|1332.67
#2018-11-26|1284.50
#2018-11-27|1285.14
#2018-11-28|1353.57
#2018-11-29|1374.12
#2018-11-30|1350.56
#2018-12-03|1357.64
#2018-12-04|1351.86
#2018-12-05|1351.18
#2018-12-06|1340.46
#2018-12-07|1352.34
#2018-12-10|1302.70
#2018-12-11|1305.96
#2018-12-12|1339.61
#2018-12-13|1345.90
#2018-12-14|1347.01
#2018-12-17|1308.14
#2018-12-18|1332.95
#2018-12-19|1333.90
#2018-12-20|1331.13
#2018-12-21|1320.37
#2018-12-24|1316.06
#2018-12-25|1316.06
#2018-12-26|1298.36
#2018-12-27|1315.77
#2018-12-28|1357.95
#2018-12-31|1357.42
#2019-01-01|1357.42
#2019-01-02|1429.67
#2019-01-03|1459.74
#2019-01-04|1466.60
#2019-01-07|1484.74
#2019-01-08|1486.21
#2019-01-09|1517.42
#2019-01-10|1522.30
#2019-01-11|1519.76
#2019-01-14|1528.01
#2019-01-15|1515.15
#2019-01-16|1508.36
#2019-01-17|1505.74
#2019-01-18|1533.41
#2019-01-21|1510.00
#2019-01-22|1512.10
#2019-01-23|1518.87
#2019-01-24|1545.05
#2019-01-25|1540.73
#2019-01-28|1548.69
#2019-01-29|1550.96
#2019-01-30|1543.92
#2019-01-31|1600.57
#2019-02-01|1600.84
#2019-02-04|1628.88
#2019-02-05|1615.07
#2019-02-06|1546.62
#2019-02-07|1546.76
#2019-02-08|1552.73
#2019-02-11|1530.56
#2019-02-12|1572.14
#2019-02-13|1534.86
#2019-02-14|1564.74
#2019-02-15|1578.63
#2019-02-18|1549.73
#2019-02-19|1581.42
#2019-02-20|1561.69
#2019-02-21|1562.02
#2019-02-22|1577.38
#2019-02-25|1565.41
#2019-02-26|1559.71
#2019-02-27|1553.21
#2019-02-28|1517.76
#2019-03-01|1493.27
#2019-03-04|1496.93
#2019-03-05|1496.96
#2019-03-06|1482.83
#2019-03-07|1468.10
#2019-03-08|1477.81
#2019-03-11|1515.95
#2019-03-12|1525.04
#2019-03-13|1541.93
#2019-03-14|1531.95
#2019-03-15|1545.54
#2019-03-18|1551.19
#2019-03-19|1547.14
#2019-03-20|1520.84
#2019-03-21|1493.06
#2019-03-22|1424.75
#2019-03-25|1442.92
#2019-03-26|1445.04
#2019-03-27|1381.46
#2019-03-28|1417.97
#2019-03-29|1453.09
#2019-04-01|1469.65
#2019-04-02|1455.46
#2019-04-03|1460.08
#2019-04-04|1482.94
#2019-04-05|1506.90
#2019-04-08|1508.46
#2019-04-09|1503.32
#2019-04-10|1508.15
#2019-04-11|1489.70
#2019-04-12|1479.53
#2019-04-15|1466.62
#2019-04-16|1471.93
#2019-04-17|1455.31
#2019-04-18|1469.12
#2019-04-19|1469.12
#2019-04-22|1472.16
#2019-04-23|1481.80
#2019-04-24|1463.67
#2019-04-25|1477.18
#2019-04-26|1487.26
#2019-04-29|1480.22
#2019-04-30|1470.59
#2019-05-01|1480.62
#2019-05-02|1461.32
#2019-05-03|1469.07
#2019-05-06|1442.21
#2019-05-07|1423.34
#2019-05-08|1452.27
#2019-05-09|1421.65
#2019-05-10|1416.05
#2019-05-13|1380.58
#2019-05-14|1389.86
#2019-05-15|1377.66
#2019-05-16|1355.36
#2019-05-17|1340.85
#2019-05-20|1357.45
#2019-05-21|1404.93
#2019-05-22|1407.23
#2019-05-23|1392.84
#2019-05-24|1383.61
#2019-05-27|1401.29
#2019-05-28|1416.75
#2019-05-29|1442.37
#2019-05-30|1477.97
#2019-05-31|1473.46
#2019-06-03|1476.41
#2019-06-04|1490.66
#2019-06-05|1473.70
#2019-06-06|1483.59
#2019-06-07|1498.92
#2019-06-10|1488.69
#2019-06-11|1502.85
#2019-06-12|1497.70
#2019-06-13|1477.46
#2019-06-14|1462.24
#2019-06-17|1454.63
#2019-06-18|1489.65
#2019-06-19|1498.94
#2019-06-20|1517.36
#2019-06-21|1549.07
#2019-06-24|1552.61
#2019-06-25|1537.72
#2019-06-26|1552.36
#2019-06-27|1542.46
#2019-06-28|1548.56
#2019-07-01|1556.42
#2019-07-02|1543.21
#2019-07-03|1568.85
#2019-07-04|1605.91
#2019-07-05|1605.45
#2019-07-08|1602.81
#2019-07-09|1595.22
#2019-07-10|1595.76
#2019-07-11|1597.10
#2019-07-12|1582.73
#2019-07-15|1584.20
#2019-07-16|1582.06
#2019-07-17|1575.97
#2019-07-18|1600.68
#2019-07-19|1577.07
#2019-07-22|1581.68
#2019-07-23|1575.04
#2019-07-24|1579.68
#2019-07-25|1528.53
#2019-07-26|1526.19
#2019-07-29|1527.35
#2019-07-30|1495.64
#2019-07-31|1475.70
#2019-08-01|1445.31
#2019-08-02|1422.53
#2019-08-05|1380.79
#2019-08-06|1397.07
#2019-08-07|1424.44
#2019-08-08|1452.71
#2019-08-09|1440.62
#2019-08-12|1394.75
#2019-08-13|1418.24
#2019-08-14|1369.97
#2019-08-15|1366.98
#2019-08-16|1383.97
#2019-08-19|1364.64
#2019-08-20|1356.41
#2019-08-21|1373.14
#2019-08-22|1357.88
#2019-08-23|1331.06
#2019-08-26|1308.00
#2019-08-27|1309.27
#2019-08-28|1314.94
#2019-08-29|1334.72
#2019-08-30|1357.87
#2019-09-02|1338.47
#2019-09-03|1316.64
#2019-09-04|1341.96
#2019-09-05|1381.21
#2019-09-06|1423.31
#2019-09-09|1434.03
#2019-09-10|1417.38
#2019-09-11|1427.74
#2019-09-12|1428.48
#2019-09-13|1432.27
#2019-09-16|1413.56
#2019-09-17|1418.21
#2019-09-18|1414.61
#2019-09-19|1392.68
#2019-09-20|1392.66
#2019-09-23|1390.87
#2019-09-24|1376.62
#2019-09-25|1378.54
#2019-09-26|1401.13
#2019-09-27|1404.30
#2019-09-30|1384.41
#2019-10-01|1367.47
#2019-10-02|1336.24
#2019-10-03|1368.13
#2019-10-04|1391.32
#2019-10-07|1366.68
#2019-10-08|1353.41
#2019-10-09|1374.91
#2019-10-10|1391.42
#2019-10-11|1410.61
#2019-10-14|1418.36
#2019-10-15|1407.90
#2019-10-16|1418.87
#2019-10-17|1417.03
#2019-10-18|1411.11
#2019-10-21|1416.41
#2019-10-22|1464.26
#2019-10-23|1483.44
#2019-10-24|1502.11
#2019-10-25|1496.04
#2019-10-28|1536.16
#2019-10-29|1516.13
#2019-10-30|1505.87
#2019-10-31|1472.76
#2019-11-01|1486.98
#2019-11-04|1483.46
#2019-11-05|1494.55
#2019-11-06|1465.98
#2019-11-07|1463.15
#2019-11-08|1425.27
#2019-11-11|1419.94
#2019-11-12|1386.15
#2019-11-13|1362.71
#2019-11-14|1368.63
#2019-11-15|1387.81
#2019-11-18|1379.00
#2019-11-19|1366.22
#2019-11-20|1366.26
#2019-11-21|1371.67
#2019-11-22|1393.64
#2019-11-25|1371.27
#2019-11-26|1327.22
#2019-11-27|1336.75
#2019-11-28|1330.14
#2019-11-29|1341.42
#2019-12-02|1345.92
#2019-12-03|1354.26
#2019-12-04|1387.30
#2019-12-05|1386.42
#2019-12-06|1381.67
#2019-12-09|1397.49
#2019-12-10|1394.21
#2019-12-11|1400.41
#2019-12-12|1414.53
#2019-12-13|1429.23
#2019-12-16|1430.59
#2019-12-17|1450.96
#2019-12-18|1483.67
#2019-12-19|1488.28
#2019-12-20|1478.94
#2019-12-23|1495.80
#2019-12-24|1491.14
#2019-12-25|1491.14
#2019-12-26|1513.08
#2019-12-27|1512.26
#2019-12-30|1519.19
#2019-12-31|1520.21
#2020-01-01|1520.21
#2020-01-02|1563.57
#2020-01-03|1556.40
#2020-01-06|1535.30
#2020-01-07|1503.56
#2020-01-08|1496.00
#2020-01-09|1479.19
#2020-01-10|1463.72
#2020-01-13|1458.19
#2020-01-14|1451.31
#2020-01-15|1420.15
#2020-01-16|1432.50
#2020-01-17|1452.89
#2020-01-20|1439.10
#2020-01-21|1394.76
#2020-01-22|1405.98
#2020-01-23|1434.73
#2020-01-24|1417.34
#2020-01-27|1377.93
#2020-01-28|1387.12
#2020-01-29|1372.22
#2020-01-30|1364.47
#2020-01-31|1339.33
#2020-02-03|1354.23
#2020-02-04|1365.23
#2020-02-05|1377.59
#2020-02-06|1358.71
#2020-02-07|1354.24
#2020-02-10|1360.88
#2020-02-11|1380.44
#2020-02-12|1376.24
#2020-02-13|1360.47
#2020-02-14|1342.97
#2020-02-17|1334.97
#2020-02-18|1325.73
#2020-02-19|1329.49
#2020-02-20|1313.55
#2020-02-21|1301.52
#2020-02-24|1290.17
#2020-02-25|1288.77
#2020-02-26|1233.84
#2020-02-27|1201.87
#2020-02-28|1210.41
#2020-03-02|1225.90
#2020-03-03|1216.96
#2020-03-04|1206.54
#2020-03-05|1141.94
#2020-03-06|1112.65
#2020-03-09| 990.08
#2020-03-10|1025.51
#2020-03-11| 949.99
#2020-03-12| 818.65
#2020-03-13| 925.87
#2020-03-16| 796.59
#2020-03-17| 812.88
#2020-03-18| 723.53
#2020-03-19| 710.30
#2020-03-20| 701.83
#2020-03-23| 634.77
#2020-03-24| 704.51
#2020-03-25| 760.52
#2020-03-26| 801.25
#2020-03-27| 736.41
#2020-03-30| 748.14
#2020-03-31| 729.86
#2020-04-01| 680.31
#2020-04-02| 693.73
#2020-04-03| 663.24
#2020-04-06| 720.06
#2020-04-07| 743.59
#2020-04-08| 761.54
#2020-04-09| 775.43
#2020-04-10| 775.43
#2020-04-13| 772.24
#2020-04-14| 776.29
#2020-04-15| 739.74
#2020-04-16| 722.74
#2020-04-17| 734.72
#2020-04-20| 715.74
#2020-04-21| 703.84
#2020-04-22| 691.83
#2020-04-23| 675.29
#2020-04-24| 620.13
#2020-04-27| 644.12
#2020-04-28| 699.20
#2020-04-29| 740.39
#2020-04-30| 712.11
#2020-05-01| 701.46
#2020-05-04| 671.13
#2020-05-05| 681.93
#2020-05-06| 659.88
#2020-05-07| 631.07
#2020-05-08| 663.77
#2020-05-11| 657.53
#2020-05-12| 638.41
#2020-05-13| 613.30
#2020-05-14| 633.44
#2020-05-15| 620.68
#2020-05-18| 658.75
#2020-05-19| 636.07
#2020-05-20| 648.97
#2020-05-21| 682.62
#2020-05-22| 682.46
#2020-05-25| 723.22
#2020-05-26| 720.56
#2020-05-27| 741.88
#2020-05-28| 725.88
#2020-05-29| 716.93
#2020-06-01| 747.56
#2020-06-02| 800.97
#2020-06-03| 861.97
#2020-06-04| 868.60
#2020-06-05| 909.63
#2020-06-08| 949.39
#2020-06-09| 939.29
#2020-06-10| 894.29
#2020-06-11| 866.91
#2020-06-12| 850.09
#2020-06-15| 818.22
#2020-06-16| 844.76
#2020-06-17| 853.64
#2020-06-18| 839.58
#2020-06-19| 851.32
#2020-06-22| 847.80
#2020-06-23| 848.94
#2020-06-24| 810.74
#2020-06-25| 809.91
#2020-06-26| 775.10
#2020-06-29| 793.61
#2020-06-30| 768.14
#2020-07-01| 797.74
#2020-07-02| 810.36
#2020-07-03| 814.04
#2020-07-06| 848.83
#2020-07-07| 819.20
#2020-07-08| 828.87
#2020-07-09| 825.49
#2020-07-10| 824.17
#2020-07-13| 815.56
#2020-07-14| 812.79
#2020-07-15| 834.77
#2020-07-16| 823.34
#2020-07-17| 826.63
#2020-07-20| 826.90
#2020-07-21| 858.45
#2020-07-22| 864.44
#2020-07-23| 843.24
#2020-07-24| 841.69
#2020-07-27| 872.78
#2020-07-28| 872.78
#2020-07-29| 893.82
#2020-07-30| 874.39
#2020-07-31| 847.57
#2020-08-03| 827.89
#2020-08-04| 802.78
#2020-08-05| 812.02
#2020-08-06| 814.82
#2020-08-07| 799.97
#2020-08-10| 810.93
#2020-08-11| 806.30
#2020-08-12| 798.43
#2020-08-13| 794.23
#2020-08-14| 797.19
#2020-08-17| 779.35
#2020-08-18| 787.17
#2020-08-19| 783.33
#2020-08-20| 764.63
#2020-08-21| 766.28
#2020-08-24| 774.14
#2020-08-25| 773.09
#2020-08-26| 763.40
#2020-08-27| 767.28
#2020-08-28| 792.85
#2020-08-31| 764.71
#2020-09-01| 797.62
#2020-09-02| 792.61
#2020-09-03| 814.57
#2020-09-04| 820.50
#2020-09-07| 821.96
#2020-09-08| 799.03
#2020-09-09| 804.32
#2020-09-10| 788.39
#2020-09-11| 779.17
#2020-09-14| 788.13
#2020-09-15| 783.98
#2020-09-16| 786.68
#2020-09-17| 784.08
#2020-09-18| 770.19
#2020-09-21| 738.78
#2020-09-22| 744.77
#2020-09-23| 714.76
#2020-09-24| 723.18
#2020-09-25| 721.69
#2020-09-28| 725.38
#2020-09-29| 709.90
#2020-09-30| 721.24
#2020-10-01| 721.05
#2020-10-02| 727.96
#2020-10-05| 735.76
#2020-10-06| 750.29
#2020-10-07| 736.05
#2020-10-08| 772.81
#2020-10-09| 787.81
#2020-10-12| 787.76
#2020-10-13| 777.79
#2020-10-14| 780.93
#2020-10-15| 772.98
#2020-10-16| 760.51
#2020-10-19| 770.71
#2020-10-20| 793.54
#2020-10-21| 803.36
#2020-10-22| 829.72
#2020-10-23| 826.44
#2020-10-26| 832.20
#2020-10-27| 808.89
#2020-10-28| 764.71
#2020-10-29| 762.57
#2020-10-30| 753.57
#2020-11-02| 757.41
#2020-11-03| 773.89
#2020-11-04| 778.00
#2020-11-05| 811.51
#2020-11-06| 820.32
#2020-11-09| 898.10
#2020-11-10| 927.40
#2020-11-11| 922.20
#2020-11-12| 896.29
#2020-11-13| 901.54
#2020-11-16| 941.87
#2020-11-17| 963.46
#2020-11-18| 968.13
#2020-11-19| 966.67
#2020-11-20| 950.80
#2020-11-23| 960.62
#2020-11-24| 996.53
#2020-11-25| 991.50
#2020-11-26| 986.69
#2020-11-27| 983.11
#2020-11-30| 958.12
#2020-12-01|1020.12
#2020-12-02|1036.52
#2020-12-03|1050.81
#2020-12-04|1056.89
#2020-12-07|1072.12
#2020-12-08|1071.68
#2020-12-09|1067.62
#2020-12-10|1105.19
#2020-12-11|1101.90
#2020-12-14|1089.85
#2020-12-15|1095.42
#2020-12-16|1111.33
#2020-12-17|1127.29
#2020-12-18|1110.70
#2020-12-21|1081.63
#2020-12-22|1091.36
#2020-12-23|1106.29
#2020-12-24|1107.21
#2020-12-25|1107.21
#2020-12-28|1102.48
#2020-12-29|1125.98
#2020-12-30|1110.29
#2020-12-31|1105.48
#2021-01-01|1105.48
#2021-01-04|1089.20
#2021-01-05|1067.08
#2021-01-06|1086.97
#2021-01-07|1115.98
#2021-01-08|1113.38
#2021-01-11|1083.05
#2021-01-12|1091.98
#2021-01-13|1100.01
#2021-01-14|1129.99
#2021-01-15|1087.98
#2021-01-18|1094.58
#2021-01-19|1069.58
#2021-01-20|1056.45
#2021-01-21|1029.46
#2021-01-22|1000.17
#2021-01-25| 992.64
#2021-01-26| 990.91
#2021-01-27| 979.67
#2021-01-28|1001.98
#2021-01-29| 973.47
#2021-02-01| 988.73
#2021-02-02|1005.90
#2021-02-03|1011.14
#2021-02-04|1009.36
#2021-02-05|1023.39
#2021-02-08|1014.57
#2021-02-09|1018.16
#2021-02-10|1015.45
#2021-02-11|1016.43
#2021-02-12|1021.02
#2021-02-15|1021.03
#2021-02-16|1019.98
#2021-02-17|1019.34
#2021-02-18|1003.68
#2021-02-19|1008.65
#2021-02-22| 949.77
#2021-02-23| 991.91
#2021-02-24| 985.25
#2021-02-25| 946.39
#2021-02-26| 927.32
#2021-03-01| 919.26
#2021-03-02| 926.35
#2021-03-03| 926.29
#2021-03-04| 957.08
#2021-03-05| 962.52
#2021-03-08| 940.99
#2021-03-09| 939.01
#2021-03-10| 963.16
#2021-03-11| 989.83
#2021-03-12| 983.16
#2021-03-15| 983.50
#2021-03-16| 981.46
#2021-03-17| 988.44
#2021-03-18|1012.10
#2021-03-19|1013.63
#2021-03-22|1007.59
#2021-03-23|1000.44
#2021-03-24| 978.82
#2021-03-25| 980.22
#2021-03-26| 980.44
#2021-03-29| 967.38
#2021-03-30| 983.81
#2021-03-31| 987.31
#2021-04-01| 969.80
#2021-04-02| 969.80
#2021-04-05| 987.76
#2021-04-06| 988.52
#2021-04-07| 994.86
#2021-04-08| 992.23
#2021-04-09| 981.27
#2021-04-12| 995.13
#2021-04-13| 982.35
#2021-04-14|1000.41
#2021-04-15|1007.78
#2021-04-16|1016.44
#2021-04-19|1011.50
#2021-04-20|1011.08
#2021-04-21|1002.36
#2021-04-22|1004.60
#2021-04-23|1016.10
#2021-04-26|1020.84
#2021-04-27|1018.42
#2021-04-28|1052.13
#2021-04-29|1042.27
#2021-04-30|1023.88
#2021-05-03|1044.95
#2021-05-04|1011.89
#2021-05-05|1031.55
#2021-05-06|1045.93
#2021-05-07|1063.64
#2021-05-10|1073.27
#2021-05-11|1065.66
#2021-05-12|1045.83
#2021-05-13|1055.48
#2021-05-14|1079.90
#2021-05-17|1076.33
#2021-05-18|1083.52
#2021-05-19|1085.07
#2021-05-20|1096.62
#2021-05-21|1092.96
#2021-05-24|1101.30
#2021-05-25|1087.83
#2021-05-26|1097.82
#2021-05-27|1110.26
#2021-05-28|1127.27
#2021-05-31|1131.04
#2021-06-01|1161.76
#2021-06-02|1193.48
#2021-06-03|1191.18
#2021-06-04|1209.45
#2021-06-07|1224.43
#2021-06-08|1216.55
#2021-06-09|1209.71
#2021-06-10|1208.72
#2021-06-11|1188.93
#2021-06-14|1196.21
#2021-06-15|1188.83
#2021-06-16|1213.45
#2021-06-17|1202.80
#2021-06-18|1177.73
#2021-06-21|1178.82
#2021-06-22|1174.54
#2021-06-23|1185.21
#2021-06-24|1194.64
#2021-06-25|1176.68
#2021-06-28|1169.83
#2021-06-29|1163.25
#2021-06-30|1145.21
#2021-07-01|1141.49
#2021-07-02|1147.48
#2021-07-05|1133.27
#2021-07-06|1096.90
#2021-07-07|1094.75
#2021-07-08|1077.47
#2021-07-09|1088.09
#2021-07-12|1114.93
#2021-07-13|1116.77
#2021-07-14|1138.12
#2021-07-15|1125.32
#2021-07-16|1117.74
#2021-07-19|1086.91
#2021-07-20|1092.60
#2021-07-21|1103.59
#2021-07-22|1101.59
#2021-07-23|1098.84
#2021-07-26|1108.08
#2021-07-27|1111.44
#2021-07-28|1125.08
#2021-07-29|1139.11
#2021-07-30|1095.58
#2021-08-02|1102.70
#2021-08-03|1088.49
#2021-08-04|1069.68
#2021-08-05|1079.46
#2021-08-06|1085.42
#2021-08-09|1078.31
#2021-08-10|1081.44
#2021-08-11|1085.73
#2021-08-12|1067.50
#2021-08-13|1074.01
#2021-08-16|1066.99
#2021-08-17|1058.74
#2021-08-18|1049.77
#2021-08-19|1030.57
#2021-08-20|1030.00
#2021-08-23|1049.21
#2021-08-24|1077.81
#2021-08-25|1082.60
#2021-08-26|1070.73
#2021-08-27|1096.41
#2021-08-30|1095.40
#2021-08-31|1116.14
#2021-09-01|1104.99
#2021-09-02|1075.19
#2021-09-03|1061.89
#2021-09-06|1070.27
#2021-09-07|1069.82
#2021-09-08|1011.10
#2021-09-09|1021.19
#2021-09-10|1021.10
#2021-09-13|1039.54
#2021-09-14|1036.28
#2021-09-15|1025.30
#2021-09-16|1024.51
#2021-09-17| 989.61
#2021-09-20| 957.82
#2021-09-21| 963.37
#2021-09-22| 987.09
#2021-09-23|1007.91
#2021-09-24| 990.86
#2021-09-27|1013.04
#2021-09-28| 976.84
#2021-09-29| 983.76
#2021-09-30| 969.26
#2021-10-01|1003.42
#2021-10-04| 971.86
#2021-10-05| 982.12
#2021-10-06| 977.98
#2021-10-07| 977.49
#2021-10-08| 992.61
#2021-10-11| 973.38
#2021-10-12| 969.37
#2021-10-13| 975.10
#2021-10-14| 980.95
#2021-10-15|1017.32
#2021-10-18|1003.14
#2021-10-19| 978.31
#2021-10-20| 999.47
#2021-10-21| 971.08
#2021-10-22| 941.99
#2021-10-25| 967.94
#2021-10-26| 961.02
#2021-10-27| 954.27
#2021-10-28| 944.41
#2021-10-29| 920.56
#2021-11-01| 943.06
#2021-11-02| 943.17
#2021-11-03| 959.43
#2021-11-04| 935.33
#2021-11-05| 954.68
#2021-11-08| 942.86
#2021-11-09| 948.32
#2021-11-10| 965.83
#2021-11-11| 979.97
#2021-11-12| 973.45
#2021-11-15| 966.08
#2021-11-16| 948.04
#2021-11-17| 945.66
#2021-11-18| 936.44
#2021-11-19| 933.54
#2021-11-22| 923.09
#2021-11-23| 923.43
#2021-11-24| 938.84
#2021-11-25| 951.43
#2021-11-26| 914.25
#2021-11-29| 907.86
#2021-11-30| 901.71
#2021-12-01| 895.75
#2021-12-02| 924.17
#2021-12-03| 914.58
#2021-12-06| 918.95
#2021-12-07| 925.88
#2021-12-08| 934.03
#2021-12-09| 915.54
#2021-12-10| 912.59
#2021-12-13| 884.51
#2021-12-14| 879.65
#2021-12-15| 875.16
#2021-12-16| 893.05
#2021-12-17| 878.70
#2021-12-20| 854.61
#2021-12-21| 852.57
#2021-12-22| 858.43
#2021-12-23| 863.88
#2021-12-24| 868.64
#2021-12-27| 878.47
#2021-12-28| 880.95
#2021-12-29| 870.25
#2021-12-30| 879.25
#2021-12-31| 876.97
#2022-01-03| 881.76
#2022-01-04| 889.57
#2022-01-05| 886.13
#2022-01-06| 896.01
#2022-01-07| 919.14
#2022-01-10| 915.12
#2022-01-11| 928.64
#2022-01-12| 938.44
#2022-01-13| 955.26
#2022-01-14| 954.24
#2022-01-17| 960.75
#2022-01-18| 954.51
#2022-01-19| 958.73
#2022-01-20| 967.12
#2022-01-21| 959.87
#2022-01-24| 942.63
#2022-01-25| 966.51
#2022-01-26| 976.47
#2022-01-27| 988.99
#2022-01-28| 990.51
#2022-01-31|1015.32
#2022-02-01|1022.45
#2022-02-02|1001.56
#2022-02-03|1004.96
#2022-02-04| 996.63
#2022-02-07|1003.58
#2022-02-08|1023.59
#2022-02-09|1003.75
#2022-02-10|1026.54
#2022-02-11|1040.70
#2022-02-14|1035.31
#2022-02-15|1056.11
#2022-02-16|1061.89
#2022-02-17|1045.94
#2022-02-18|1049.78
#2022-02-21|1044.83
#2022-02-22|1045.32
#2022-02-23|1033.31
#2022-02-24| 993.92
#2022-02-25|1013.12
#2022-02-28|1022.78
#2022-03-01|1020.04
#2022-03-02|1002.28
#2022-03-03|1037.69
#2022-03-04|1013.75
#2022-03-07| 986.76
#2022-03-08| 990.04
#2022-03-09|1060.98
#2022-03-10|1040.35
#2022-03-11|1040.18
#2022-03-14|1048.60
#2022-03-15|1035.43
#2022-03-16|1063.40
#2022-03-17|1093.55
#2022-03-18|1119.09
#2022-03-21|1144.06
#2022-03-22|1146.65
#2022-03-23|1158.72
#2022-03-24|1177.83
#2022-03-25|1196.91
#2022-03-28|1185.00
#2022-03-29|1203.53
#2022-03-30|1194.73
#2022-03-31|1190.66
#2022-04-01|1200.72
#2022-04-04|1207.32
#2022-04-05|1172.73
#2022-04-06|1163.74
#2022-04-07|1152.93
#2022-04-08|1138.34
#2022-04-11|1141.76
#2022-04-12|1140.42
#2022-04-13|1139.83
#2022-04-14|1132.55
#2022-04-15|1132.55
#2022-04-18|1148.79
#2022-04-19|1139.80
#2022-04-20|1151.07
#2022-04-21|1150.00
#2022-04-22|1119.87
#2022-04-25|1072.72
#2022-04-26|1034.18
#2022-04-27|1028.81
#2022-04-28|1025.37
#2022-04-29|1018.60
#2022-05-02|1013.02
#2022-05-03|1018.15
#2022-05-04|1035.47
#2022-05-05|1006.41
#2022-05-06|1010.55
#2022-05-09| 989.49
#2022-05-10| 980.91
#2022-05-11| 992.84
#2022-05-12| 989.15
#2022-05-13|1017.87
#2022-05-16|1042.30
#2022-05-17|1069.30
#2022-05-18|1041.60
#2022-05-19|1046.65
#2022-05-20|1069.10
#2022-05-23|1100.61
#2022-05-24|1107.59
#2022-05-25|1098.73
#2022-05-26|1115.26
#2022-05-27|1137.83
#2022-05-30|1126.48
#2022-05-31|1132.76
#2022-06-01|1108.75
#2022-06-02|1111.65
#2022-06-03|1100.85
#2022-06-06|1091.81
#2022-06-07|1070.20
#2022-06-08|1061.01
#2022-06-09|1047.52
#2022-06-10|1011.85
#2022-06-13| 969.91
#2022-06-14| 966.35
#2022-06-15| 973.15
#2022-06-16| 972.42
#2022-06-17| 959.99
#2022-06-20| 984.65
#2022-06-21| 985.25
#2022-06-22| 968.13
#2022-06-23| 942.82
#2022-06-24| 934.97
#2022-06-27| 948.82
#2022-06-28| 943.68
#2022-06-29| 926.16
#2022-06-30| 906.96
#2022-07-01| 901.67
#2022-07-04| 902.07
#2022-07-05| 888.41
#2022-07-06| 875.34
#2022-07-07| 894.47
#2022-07-08| 905.82
#2022-07-11| 878.37
#2022-07-12| 871.67
#2022-07-13| 867.07
#2022-07-14| 845.33
#2022-07-15| 866.36
#2022-07-18| 882.78
#2022-07-19| 907.92
#2022-07-20| 901.77
#2022-07-21| 900.73
#2022-07-22| 892.10
#2022-07-25| 906.75
#2022-07-26| 910.68
#2022-07-27| 916.27
#2022-07-28| 945.85
#2022-07-29| 942.61
#2022-08-01| 941.28
#2022-08-02| 930.72
#2022-08-03| 928.49
#2022-08-04| 949.55
#2022-08-05| 965.67
#2022-08-08| 992.76
#2022-08-09| 998.71
#2022-08-10|1031.38
#2022-08-11|1027.48
#2022-08-12|1050.91
#2022-08-15|1049.59
#2022-08-16|1048.20
#2022-08-17|1044.37
#2022-08-18|1037.33
#2022-08-19|1018.97
#2022-08-22|1013.17
#2022-08-23|1035.44
#2022-08-24|1035.90
#2022-08-25|1046.97
#2022-08-26|1043.46
#2022-08-29|1045.40
#2022-08-30|1038.82
#2022-08-31|1001.62
#2022-09-01|1002.05
#2022-09-02|1023.02
#2022-09-05|1033.60
#2022-09-06|1006.15
#2022-09-07|1005.09
#2022-09-08|1006.13
#2022-09-09|1035.12
#2022-09-12|1051.24
#2022-09-13|1027.40
#2022-09-14|1029.02
#2022-09-15|1022.14
#2022-09-16|1012.54
#2022-09-19|1044.88
#2022-09-20|1064.86
#2022-09-21|1057.95
#2022-09-22|1065.45
#2022-09-23|1033.97
#2022-09-26| 992.95
#2022-09-27| 989.50
#2022-09-28| 996.46
#2022-09-29| 990.47
#2022-09-30| 996.02
#2022-10-03|1073.47
#2022-10-04|1087.12
#2022-10-05|1075.15
#2022-10-06|1080.13
#2022-10-07|1072.61
#2022-10-10|1064.13
#2022-10-11|1055.41
#2022-10-12|1048.63
#2022-10-13|1045.05
#2022-10-14|1044.75
#2022-10-17|1062.02
#2022-10-18|1076.15
#2022-10-19|1068.87
#2022-10-20|1095.08
#2022-10-21|1120.35
#2022-10-24|1075.57
#2022-10-25|1078.25
#2022-10-26|1047.93
#2022-10-27|1062.00
#2022-10-28|1062.97
#2022-10-31|1089.81
#2022-11-01|1118.05
#2022-11-02|1112.21
#2022-11-03|1109.02
#2022-11-04|1133.15
#2022-11-07|1114.02
#2022-11-08|1103.85
#2022-11-09|1040.50
#2022-11-10|1016.29
#2022-11-11|1016.69
#2022-11-14|1012.26
#2022-11-15|1016.72
#2022-11-16| 999.71
#2022-11-17| 982.54
#2022-11-18| 999.80
#2022-11-21| 999.40
#2022-11-22| 997.59
#2022-11-23| 996.48
#2022-11-24|1017.98
#2022-11-25|1000.86
#2022-11-28| 988.58
#2022-11-29| 997.30
#2022-11-30|1014.63
#2022-12-01|1021.30
#2022-12-02|1013.28
#2022-12-05| 988.61
#2022-12-06|1004.87
#2022-12-07|1002.17
#2022-12-08| 992.77
#2022-12-09| 980.00
#2022-12-12| 956.76
#2022-12-13| 950.16
#2022-12-14| 940.63
#2022-12-15| 936.45
#2022-12-16| 949.95
#2022-12-19| 965.24
#2022-12-20| 991.31
#2022-12-21| 995.89
#2022-12-22|1001.09
#2022-12-23|1022.59
#2022-12-26|1008.78
#2022-12-27| 988.27
#2022-12-28|1002.56
#2022-12-29|1003.37
#2022-12-30| 993.06
#2023-01-02| 983.86
#2023-01-03| 957.30
#2023-01-04| 963.59
#2023-01-05| 988.03
#2023-01-06|1030.75
#2023-01-09|1034.30
#2023-01-10|1058.89
#2023-01-11|1077.32
#2023-01-12|1079.37
#2023-01-13|1081.72
#2023-01-16|1062.90
#2023-01-17|1071.79
#2023-01-18|1082.91
#2023-01-19|1066.20
#2023-01-20|1067.14
#2023-01-23|1058.43
#2023-01-24|1073.53
#2023-01-25|1084.67
#2023-01-26|1087.23
#2023-01-27|1077.05
#2023-01-30|1074.62
#2023-01-31|1084.29
#2023-02-01|1075.26
#2023-02-02|1082.47
#2023-02-03|1057.90
#2023-02-06|1046.99
#2023-02-07|1040.70
#2023-02-08|1065.90
#2023-02-09|1052.24
#2023-02-10|1042.33
#2023-02-13|1069.85
#2023-02-14|1068.52
#2023-02-15|1080.71
#2023-02-16|1090.24
#2023-02-17|1094.29
#2023-02-20|1097.85
#2023-02-21|1088.22
#2023-02-22|1074.06
#2023-02-23|1084.16
#2023-02-24|1055.48
#2023-02-27|1048.76
#2023-02-28|1042.10
#2023-03-01|1053.57
#2023-03-02|1033.14
#2023-03-03|1043.27
#2023-03-06|1062.05
#2023-03-07|1057.64
#2023-03-08|1083.63
#2023-03-09|1073.17
#2023-03-10|1036.37
#2023-03-13|1005.30
#2023-03-14| 994.70
#2023-03-15| 969.62
#2023-03-16| 993.98
#2023-03-17| 963.45
#2023-03-20| 968.26
#2023-03-21| 992.25
#2023-03-22| 988.24
#2023-03-23| 981.96
#2023-03-24| 985.60
#2023-03-27| 990.39
#2023-03-28|1000.79
#2023-03-29|1025.74
#2023-03-30|1042.78
#2023-03-31|1055.15
#2023-04-03|1041.27
#2023-04-04|1049.17
#2023-04-05|1040.22
#2023-04-06|1038.21
#2023-04-07|1038.21
#2023-04-10|1039.40
#2023-04-11|1072.25
#2023-04-12|1087.21
#2023-04-13|1099.33
#2023-04-14|1101.24
#2023-04-17|1102.98
#2023-04-18|1098.01
#2023-04-19|1085.51
#2023-04-20|1088.23
#2023-04-21|1085.08
#2023-04-24|1087.29
#2023-04-25|1086.73
#2023-04-26|1073.38
#2023-04-27|1094.02
#2023-04-28|1108.15
#2023-05-01|1111.86
#2023-05-02|1083.85
#2023-05-03|1091.32
#2023-05-04|1096.86
#2023-05-05|1136.22
#2023-05-08|1156.05
#2023-05-09|1155.48
#2023-05-10|1170.75
#2023-05-11|1169.21
#2023-05-12|1171.47
#2023-05-15|1180.13
#2023-05-16|1165.59
#2023-05-17|1160.24
#2023-05-18|1160.12
#2023-05-19|1155.12
#2023-05-22|1144.58
#2023-05-23|1145.52
#2023-05-24|1144.35
#2023-05-25|1150.22
#2023-05-26|1155.18
#2023-05-29|1157.19
#2023-05-30|1131.98
#2023-05-31|1101.92
#2023-06-01|1130.09
#2023-06-02|1162.46
#2023-06-05|1175.22
#2023-06-06|1197.25
#2023-06-07|1196.29
#2023-06-08|1200.77
#2023-06-09|1227.00
#2023-06-12|1219.25
#2023-06-13|1232.95
#2023-06-14|1243.28
#2023-06-15|1259.54
#2023-06-16|1254.02
#2023-06-19|1276.37
#2023-06-20|1264.66
#2023-06-21|1272.37
#2023-06-22|1250.20
#2023-06-23|1244.07
#2023-06-26|1244.76
#2023-06-27|1240.82
#2023-06-28|1221.64
#2023-06-29|1234.36
#2023-06-30|1241.26
#2023-07-03|1266.49
#2023-07-04|1254.10
#2023-07-05|1252.31
#2023-07-06|1219.38
#2023-07-07|1246.54
#2023-07-10|1239.64
#2023-07-11|1230.19
#2023-07-12|1244.96
#2023-07-13|1258.06
#2023-07-14|1254.47
#2023-07-17|1263.24
#2023-07-18|1272.82
#2023-07-19|1269.62
#2023-07-20|1273.20
#2023-07-21|1287.92
#2023-07-24|1288.14
#2023-07-25|1288.80
#2023-07-26|1301.60
#2023-07-27|1283.96
#2023-07-28|1297.85
#2023-07-31|1295.97
#2023-08-01|1281.36
#2023-08-02|1255.09
#2023-08-03|1231.79
#2023-08-04|1231.42
#2023-08-07|1216.67
#2023-08-08|1199.53
#2023-08-09|1208.35
#2023-08-10|1221.20
#2023-08-11|1209.75
#2023-08-14|1189.66
#2023-08-15|1178.88
#2023-08-16|1179.44
#2023-08-17|1162.70
#2023-08-18|1169.50
#2023-08-21|1164.08
#2023-08-22|1183.61
#2023-08-23|1204.14
#2023-08-24|1190.19
#2023-08-25|1182.19
#2023-08-28|1203.98
#2023-08-29|1221.95
#2023-08-30|1212.38
#2023-08-31|1180.73
#2023-09-01|1183.67
#2023-09-04|1180.71
#2023-09-05|1151.85
#2023-09-06|1140.30
#2023-09-07|1135.39
#2023-09-08|1131.34
#2023-09-11|1154.36
#2023-09-12|1163.80
#2023-09-13|1176.12
#2023-09-14|1189.32
#2023-09-15|1184.80
#2023-09-18|1188.04
#2023-09-19|1186.47
#2023-09-20|1200.06
#2023-09-21|1159.82
#2023-09-22|1156.99
#2023-09-25|1137.51
#2023-09-26|1127.97
#2023-09-27|1118.28
#2023-09-28|1134.14
#2023-09-29|1139.48
#2023-10-02|1122.85
#2023-10-03|1093.21
#2023-10-04|1095.11
#2023-10-05|1094.63
#2023-10-06|1110.32
#2023-10-09|1116.51
#2023-10-10|1145.82
#2023-10-11|1164.73
#2023-10-12|1157.62
#2023-10-13|1146.76
#2023-10-16|1155.90
#2023-10-17|1147.93
#2023-10-18|1127.93
#2023-10-19|1130.79
#2023-10-20|1116.17
#2023-10-23|1125.02
#2023-10-24|1138.09
#2023-10-25|1139.40
#2023-10-26|1153.79
#2023-10-27|1153.90
#2023-10-30|1140.75
#2023-10-31|1134.71
#2023-11-01|1154.04
#2023-11-02|1171.90
#2023-11-03|1223.80
#2023-11-06|1219.14
#2023-11-07|1236.60
#2023-11-08|1242.39
#2023-11-09|1232.79
#2023-11-10|1236.47
#2023-11-13|1231.75
#2023-11-14|1272.88
#2023-11-15|1284.17
#2023-11-16|1301.71
#2023-11-17|1289.93
#2023-11-20|1302.86
#2023-11-21|1295.09
#2023-11-22|1303.99
#2023-11-23|1307.57
#2023-11-24|1306.88
#2023-11-27|1297.89
#2023-11-28|1312.15
#2023-11-29|1307.83
#2023-11-30|1315.37
#2023-12-01|1316.68
#2023-12-04|1310.09
#2023-12-05|1310.33
#2023-12-06|1313.01
#2023-12-07|1320.23
#2023-12-08|1333.40
#2023-12-11|1324.11
#2023-12-12|1319.98
#2023-12-13|1350.99
#2023-12-14|1387.62
#2023-12-15|1385.50
#2023-12-18|1393.69
#2023-12-19|1415.00
#2023-12-20|1390.27
#2023-12-21|1400.87
#2023-12-22|1405.04
#2023-12-25|1405.04
#2023-12-26|1427.51
#2023-12-27|1430.40
#2023-12-28|1437.69
#2023-12-29|1434.71
#2024-01-01|1434.71
#2024-01-02|1404.65
#2024-01-03|1387.20
#2024-01-04|1380.79
#2024-01-05|1424.46
#2024-01-08|1418.26
#2024-01-09|1383.90
#2024-01-10|1377.78
#2024-01-11|1381.28
#2024-01-12|1388.37
#2024-01-15|1385.10
#2024-01-16|1358.16
#2024-01-17|1352.46
#2024-01-18|1347.22
#2024-01-19|1364.99
#2024-01-22|1351.75
#2024-01-23|1350.08
#2024-01-24|1363.49
#2024-01-25|1361.43
#2024-01-26|1376.81
#2024-01-29|1364.08
#2024-01-30|1368.36
#2024-01-31|1372.72
#2024-02-01|1390.23
#2024-02-02|1385.58
#2024-02-05|1388.45
#2024-02-06|1443.03
#2024-02-07|1411.95
#2024-02-08|1379.28
#2024-02-09|1383.99
#2024-02-12|1390.39
#2024-02-13|1382.10
#2024-02-14|1393.37
#2024-02-15|1399.63
#2024-02-16|1411.23
#2024-02-19|1417.79
#2024-02-20|1432.77
#2024-02-21|1418.90
#2024-02-22|1413.18
#2024-02-23|1400.48
#2024-02-26|1395.53
#2024-02-27|1416.09
#2024-02-28|1402.24
#2024-02-29|1390.31
#2024-03-01|1400.38
#2024-03-04|1396.87
#2024-03-05|1404.79
#2024-03-06|1407.91
#2024-03-07|1399.84
#2024-03-08|1394.65
#2024-03-11|1398.51
#2024-03-12|1392.95
#2024-03-13|1412.72
#2024-03-14|1408.62
#2024-03-15|1391.15
#2024-03-18|1384.59
#2024-03-19|1378.77
#2024-03-20|1403.85
#2024-03-21|1401.70
#2024-03-22|1387.28
#2024-03-25|1383.64
#2024-03-26|1404.26
#2024-03-27|1417.26
#2024-03-28|1413.03
#2024-03-29|1413.03
#2024-04-01|1391.12
#2024-04-02|1399.23
#2024-04-03|1395.82
#2024-04-04|1420.38
#2024-04-05|1414.98
#2024-04-08|1424.14
#2024-04-09|1423.48
#2024-04-10|1384.19
#2024-04-11|1386.09
#2024-04-12|1361.33
#2024-04-15|1336.73
#2024-04-16|1299.12
#2024-04-17|1309.79
#2024-04-18|1308.45
#2024-04-19|1307.91
#2024-04-22|1327.72
#2024-04-23|1339.56
#2024-04-24|1325.92
#2024-04-25|1310.26
#2024-04-26|1337.06
#2024-04-29|1344.50
#2024-04-30|1326.57
#2024-05-01|1324.32
#2024-05-02|1354.77
#2024-05-03|1370.13
#2024-05-06|1373.46
#2024-05-07|1382.32
#2024-05-08|1382.74
#2024-05-09|1357.74
#2024-05-10|1368.24
#2024-05-13|1374.93
#2024-05-14|1371.09
#2024-05-15|1376.64
#2024-05-16|1377.18
#2024-05-17|1378.76
#2024-05-20|1375.99
#2024-05-21|1367.21
#2024-05-22|1344.30
#2024-05-23|1324.54
#2024-05-24|1327.53
#2024-05-27|1326.90
#2024-05-28|1323.18
#2024-05-29|1301.68
#2024-05-30|1292.17
#2024-05-31|1285.56
#2024-06-03|1241.88
#2024-06-04|1241.91
#2024-06-05|1259.12
#2024-06-06|1267.73
#2024-06-07|1217.30
#2024-06-10|1194.23
#2024-06-11|1198.09
#2024-06-12|1176.17
#2024-06-13|1169.34
#2024-06-14|1181.68
#2024-06-17|1184.29
#2024-06-18|1199.86
#2024-06-19|1198.36
#2024-06-20|1202.75
#2024-06-21|1210.04
#2024-06-24|1228.49
#2024-06-25|1224.21
#2024-06-26|1210.79
#2024-06-27|1206.98
#2024-06-28|1204.00
#2024-07-01|1200.21
#2024-07-02|1195.92
#2024-07-03|1222.98
#2024-07-04|1234.84
#2024-07-05|1229.02
#2024-07-08|1230.44
#2024-07-09|1239.25
#2024-07-10|1271.32
#2024-07-11|1276.02
#2024-07-12|1277.13
#2024-07-15|1269.36
#2024-07-16|1281.86
#2024-07-17|1278.25
#2024-07-18|1256.13
#2024-07-19|1264.24
#2024-07-22|1268.38
#2024-07-23|1257.26
#2024-07-24|1239.47
#2024-07-25|1223.92
#2024-07-26|1223.49
#2024-07-29|1216.11
#2024-07-30|1215.90
#2024-07-31|1217.06
#2024-08-01|1212.87
#2024-08-02|1172.48
#2024-08-05|1156.95
#2024-08-06|1192.84
#2024-08-07|1203.69
#2024-08-08|1209.56
#2024-08-09|1249.08
#2024-08-12|1255.86
#2024-08-13|1275.87
#2024-08-14|1303.97
#2024-08-15|1317.14
#2024-08-16|1313.95
#2024-08-19|1336.64
#2024-08-20|1336.30
#2024-08-21|1321.42
#2024-08-22|1290.34
#2024-08-23|1308.04
#2024-08-26|1301.83
#2024-08-27|1284.80
#2024-08-28|1297.49
#2024-08-29|1277.94
#2024-08-30|1279.71
#2024-09-02|1282.68
#2024-09-03|1282.37
#2024-09-04|1294.02
#2024-09-05|1292.74
#2024-09-06|1273.59
#2024-09-09|1277.53
#2024-09-10|1265.12
#2024-09-11|1260.37
#2024-09-12|1270.68
#2024-09-13|1298.41
#2024-09-16|1302.53
#2024-09-17|1301.14
#2024-09-18|1305.27
#2024-09-19|1303.50
#2024-09-20|1273.38
#2024-09-23|1258.49
#2024-09-24|1287.50
#2024-09-25|1280.15
#2024-09-26|1298.96
#2024-09-27|1293.46
#2024-09-30|1274.65
#2024-10-01|1266.70
#2024-10-02|1299.06
#2024-10-03|1273.79
#2024-10-04|1301.48
#2024-10-07|1289.63
#2024-10-08|1280.31
#2024-10-09|1259.63
#2024-10-10|1264.63
#2024-10-11|1255.23
#2024-10-14|1264.92
#2024-10-15|1259.90
#2024-10-16|1249.94
#2024-10-17|1250.45
#2024-10-18|1263.18
#2024-10-21|1245.78
#2024-10-22|1240.72
#2024-10-23|1240.56
#2024-10-24|1245.80
#2024-10-25|1238.97
#2024-10-28|1242.95
#2024-10-29|1220.45
#2024-10-30|1212.85
#2024-10-31|1201.71
#2024-11-01|1188.91
#2024-11-04|1204.92
#2024-11-05|1202.77
#2024-11-06|1222.49
#2024-11-07|1228.07
#2024-11-08|1196.56
#2024-11-11|1185.28
#2024-11-12|1179.90
#2024-11-13|1172.79
#2024-11-14|1172.71
#2024-11-15|1171.51
#2024-11-18|1182.24
#2024-11-19|1184.65
#2024-11-20|1185.78
#2024-11-21|1175.04
#2024-11-22|1174.33
#2024-11-25|1173.96
#2024-11-26|1171.10
#2024-11-27|1150.69
#2024-11-28|1119.18
#2024-11-29|1117.38
#2024-12-02|1103.40
#2024-12-03|1121.59
#2024-12-04|1127.18
#2024-12-05|1148.03
#2024-12-06|1124.66
#2024-12-09|1126.62
#2024-12-10|1128.61
#2024-12-11|1141.60
#2024-12-12|1127.99
#2024-12-13|1118.12
#2024-12-16|1101.08
#2024-12-17|1091.94
#2024-12-18|1066.19
#2024-12-19|1061.98
#2024-12-20|1091.33
#2024-12-23|1069.75
#2024-12-24|1066.04
#2024-12-25|1066.04
#2024-12-26|1077.07
#2024-12-27|1062.43
#2024-12-30|1055.45
#2024-12-31|1059.13
#2025-01-01|1059.13
#2025-01-02|1062.42
#2025-01-03|1054.07
#2025-01-06|1088.73
#2025-01-07|1100.63
#2025-01-08|1082.40
#2025-01-09|1088.29
#2025-01-10|1070.33
#2025-01-13|1074.27
#2025-01-14|1099.18
#2025-01-15|1130.25
#2025-01-16|1121.08
#2025-01-17|1118.31
#2025-01-20|1128.12
#2025-01-21|1128.59
#2025-01-22|1145.54
#2025-01-23|1153.77
#2025-01-24|1164.11
#2025-01-27|1169.09
#2025-01-28|1175.92
#2025-01-29|1174.26
#2025-01-30|1198.31
#2025-01-31|1191.73
#2025-02-03|1191.28
#2025-02-04|1212.62
#2025-02-05|1217.73
#2025-02-06|1233.20
#2025-02-07|1221.28
#2025-02-10|1223.21
#2025-02-11|1234.33
#2025-02-12|1223.64
#2025-02-13|1227.23
#2025-02-14|1264.69
#2025-02-17|1267.49
#2025-02-18|1282.11
#2025-02-19|1261.62
#2025-02-20|1263.17
#2025-02-21|1252.03
#2025-02-24|1243.90
#2025-02-25|1236.71
#2025-02-26|1237.48
#2025-02-27|1220.30
#2025-02-28|1192.58
#2025-03-03|1195.04
#2025-03-04|1191.22
#2025-03-05|1213.84
#2025-03-06|1225.25
#2025-03-07|1232.95
#2025-03-10|1214.34
#2025-03-11|1204.54
#2025-03-12|1216.10
#2025-03-13|1230.79
#2025-03-14|1271.71
#2025-03-17|1297.14
#2025-03-18|1302.16
#2025-03-19|1307.75
#2025-03-20|1297.28
#2025-03-21|1294.53
#2025-03-24|1296.35
#2025-03-25|1315.23
#2025-03-26|1302.26
#2025-03-27|1302.82
#2025-03-28|1283.83
#2025-03-31|1269.27
#2025-04-01|1287.67
#2025-04-02|1291.63
#2025-04-03|1317.84
#2025-04-04|1249.49
#2025-04-07|1210.23
#2025-04-08|1195.92
#2025-04-09|1225.10
#2025-04-10|1230.11
#2025-04-11|1239.74
#2025-04-14|1275.44
#2025-04-15|1283.67
#2025-04-16|1285.13
#2025-04-17|1291.04
#2025-04-18|1291.04
#2025-04-21|1307.37
#2025-04-22|1339.79
#2025-04-23|1376.12
#2025-04-24|1401.37
#2025-04-25|1408.13
#2025-04-28|1418.64
#2025-04-29|1417.46
#2025-04-30|1432.81
#2025-05-01|1428.92
#2025-05-02|1438.81
#2025-05-05|1425.74
#2025-05-06|1429.22
#2025-05-07|1433.20
#2025-05-08|1464.85
#2025-05-09|1489.30
#2025-05-12|1470.92
#2025-05-13|1512.62
#2025-05-14|1523.14
#2025-05-15|1526.22
#2025-05-16|1496.47
#2025-05-19|1517.96
#2025-05-20|1516.92
#2025-05-21|1500.19
#2025-05-22|1497.64
#2025-05-23|1503.24
#2025-05-26|1508.37
#2025-05-27|1524.62
#2025-05-28|1510.30
#2025-05-29|1509.82
#2025-05-30|1481.72
#2025-06-02|1494.81
#2025-06-03|1509.88
#2025-06-04|1501.30
#2025-06-05|1496.29
#2025-06-06|1495.26
#2025-06-09|1492.00
#2025-06-10|1500.17
#2025-06-11|1521.84
#2025-06-12|1529.25
#2025-06-13|1515.53
#2025-06-16|1532.48
#2025-06-17|1533.31
#2025-06-18|1529.41
#2025-06-19|1524.60
#2025-06-20|1514.76
#2025-06-23|1497.71
#2025-06-24|1528.46
#2025-06-25|1517.86
#2025-06-26|1531.98
#2025-06-27|1537.14
#2025-06-30|1549.82
#2025-07-01|1564.74
#2025-07-02|1560.13
#2025-07-03|1580.04
#2025-07-04|1577.51
#2025-07-07|1555.58
#2025-07-08|1554.35
#2025-07-09|1535.44
#2025-07-10|1492.23
#2025-07-11|1476.06
#2025-07-14|1465.10
#2025-07-15|1478.04
#2025-07-16|1475.08
#2025-07-17|1488.78
#2025-07-18|1467.55
#2025-07-21|1464.30
#2025-07-22|1458.01
#2025-07-23|1484.47
#2025-07-24|1489.36
#2025-07-25|1484.91
#2025-07-28|1457.69
#2025-07-29|1462.26
#2025-07-30|1464.75
#2025-07-31|1464.47
#2025-08-01|1452.87
#2025-08-04|1474.28
#2025-08-05|1481.60
#2025-08-06|1498.03
#2025-08-07|1511.65
#2025-08-08|1536.01
#2025-08-11|1532.56
#2025-08-12|1559.66
#2025-08-13|1557.31
#2025-08-14|1551.87
#2025-08-15|1558.06
#2025-08-18|1561.27
#2025-08-19|1516.18
#2025-08-20|1517.58
#2025-08-21|1519.81
#2025-08-22|1566.86
#2025-08-25|1558.62
#2025-08-26|1553.57
#2025-08-27|1561.84
#2025-08-28|1598.02
#2025-08-29|1598.10
#2025-09-01|1595.21
#2025-09-02|1589.54
#2025-09-03|1592.70
#2025-09-04|1596.90
#2025-09-05|1635.85
#2025-09-08|1622.14
#2025-09-09|1627.49
#2025-09-10|1634.80
#2025-09-11|1657.91
#2025-09-12|1650.82
#2025-09-15|1676.56
#2025-09-16|1680.54
#2025-09-17|1703.80
#2025-09-18|1685.00
#2025-09-19|1681.91
#2025-09-22|1681.61
#2025-09-23|1708.15
#2025-09-24|1690.33
#2025-09-25|1660.86
#2025-09-26|1676.79
#2025-09-29|1691.94
#2025-09-30|1700.91
#2025-10-01|1681.14
#2025-10-02|1656.16
#2025-10-03|1663.24
#2025-10-06|1655.31
#2025-10-07|1634.26
#2025-10-08|1644.27
#2025-10-09|1643.56
#2025-10-10|1602.11
#2025-10-13|1617.96
#2025-10-14|1604.54
#2025-10-15|1630.42
#2025-10-16|1641.46
#2025-10-17|1639.12
#2025-10-20|1658.39
#2025-10-21|1650.56
#2025-10-22|1651.74
#2025-10-23|1663.16
#2025-10-24|1664.63
#2025-10-27|1678.19
#2025-10-28|1687.86
#2025-10-29|1717.63
#2025-10-30|1701.87
#2025-10-31|1712.96
#2025-11-03|1731.40
#2025-11-04|1727.31
#2025-11-05|1747.58
#2025-11-06|1750.42
#2025-11-07|1763.48
#2025-11-10|1780.89
#2025-11-11|1823.73
#2025-11-12|1805.03
#2025-11-13|1787.34
#2025-11-14|1786.37
#2025-11-17|1776.17
#2025-11-18|1754.91
#2025-11-19|1753.76
#2025-11-20|1749.91
#2025-11-21|1728.24
#2025-11-24|1732.60
#2025-11-25|1748.75
#2025-11-26|1788.22
#2025-11-27|1788.83
#2025-11-28|1801.64
#2025-12-01|1793.22
#2025-12-02|1824.75
#2025-12-03|1822.73
#2025-12-04|1852.84
#2025-12-05|1779.99
#2025-12-08|1768.78
#2025-12-09|1768.88
#2025-12-10|1765.59
#2025-12-11|1804.89
#2025-12-12|1807.93
#2025-12-15|1823.22
#2025-12-16|1766.57
#2025-12-17|1736.29
#2025-12-18|1761.98
#2025-12-19|1776.39
#2025-12-22|1774.13
#2025-12-23|1804.32
#2025-12-24|1812.30
#2025-12-25|1812.30
#2025-12-26|1816.32
#2025-12-29|1800.75
#2025-12-30|1812.36
#2025-12-31|1812.12
#2026-01-01|1812.12
#2026-01-02|1821.94
#2026-01-05|1861.33
#2026-01-06|1876.13
#2026-01-07|1854.35
#2026-01-08|1872.70
#2026-01-09|1881.72
#2026-01-12|1881.48
#2026-01-13|1875.99
#2026-01-14|1908.69
#2026-01-15|1916.26
#2026-01-16|1922.78
#2026-01-19|1928.17
#2026-01-20|1946.60
#2026-01-21|2014.54
#2026-01-22|2068.42
#2026-01-23|2096.72
#2026-01-26|2124.84
#2026-01-27|2172.23
#2026-01-28|2221.37
#2026-01-29|2213.94
#2026-01-30|2171.32
#2026-02-02|2181.28
#2026-02-03|2229.43
#2026-02-04|2160.81
#2026-02-05|2139.89
#2026-02-06|2173.96
#2026-02-09|2232.93
#2026-02-10|2224.16
#2026-02-11|2239.10
#2026-02-12|2206.08
#2026-02-13|2170.90
#2026-02-16|2167.98
#2026-02-17|2168.97
#2026-02-18|2188.58
#2026-02-19|2199.57
#2026-02-20|2238.75
#2026-02-23|2199.28
#2026-02-24|2221.00
#2026-02-25|2213.59
#2026-02-26|2194.36
#2026-02-27|2160.86
#2026-03-02|2113.36
#2026-03-03|2011.71
#2026-03-04|2091.87
#2026-03-05|2015.99
#2026-03-06|1979.77
#2026-03-09|2003.56
#2026-03-10|2076.12
#2026-03-11|2058.50
#2026-03-12|1968.61
#2026-03-13|1945.69
#2026-03-16|1971.35
#2026-03-17|1984.27
#2026-03-18|1966.47
#2026-03-19|1959.21
#2026-03-20|1913.72
#2026-03-23|1973.62
#2026-03-24|1958.98
#2026-03-25|2005.00
#2026-03-26|1957.36
#2026-03-27|1919.43
#2026-03-30|1914.85
#2026-03-31|2003.13
#2026-04-01|2043.72
#2026-04-02|2025.10