Table Data - Nasdaq Latin America Financials Large Mid Cap Net Total Return Index
| Title | Nasdaq Latin America Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQLA30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-17 |
| Last Updated | 2026-03-17 10:47 PM CDT |
| Notes | For more information about this series, see: NQLA30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 101.73 |
| 2001-04-02 | 101.56 |
| 2001-04-03 | 102.08 |
| 2001-04-04 | 101.59 |
| 2001-04-05 | 104.75 |
| 2001-04-06 | 105.11 |
| 2001-04-09 | 105.77 |
| 2001-04-10 | 109.63 |
| 2001-04-11 | 112.59 |
| 2001-04-12 | 112.44 |
| 2001-04-13 | . |
| 2001-04-16 | 109.96 |
| 2001-04-17 | 113.54 |
| 2001-04-18 | 114.56 |
| 2001-04-19 | 112.80 |
| 2001-04-20 | 108.68 |
| 2001-04-23 | 109.20 |
| 2001-04-24 | 109.32 |
| 2001-04-25 | 110.28 |
| 2001-04-26 | 111.20 |
| 2001-04-27 | 112.60 |
| 2001-04-30 | 112.16 |
| 2001-05-01 | 111.97 |
| 2001-05-02 | 111.71 |
| 2001-05-03 | 115.09 |
| 2001-05-04 | 115.62 |
| 2001-05-07 | 113.92 |
| 2001-05-08 | 114.67 |
| 2001-05-09 | 115.35 |
| 2001-05-10 | 113.81 |
| 2001-05-11 | 113.56 |
| 2001-05-14 | 113.36 |
| 2001-05-15 | 113.23 |
| 2001-05-16 | 114.61 |
| 2001-05-17 | 125.96 |
| 2001-05-18 | 128.34 |
| 2001-05-21 | 127.54 |
| 2001-05-22 | 130.00 |
| 2001-05-23 | 129.65 |
| 2001-05-24 | 127.64 |
| 2001-05-25 | 127.72 |
| 2001-05-28 | . |
| 2001-05-29 | 130.02 |
| 2001-05-30 | 128.61 |
| 2001-05-31 | 127.74 |
| 2001-06-01 | 127.13 |
| 2001-06-04 | 128.52 |
| 2001-06-05 | 131.57 |
| 2001-06-06 | 133.57 |
| 2001-06-07 | 134.54 |
| 2001-06-08 | 135.39 |
| 2001-06-11 | 133.74 |
| 2001-06-12 | 135.97 |
| 2001-06-13 | 135.89 |
| 2001-06-14 | 136.02 |
| 2001-06-15 | 135.98 |
| 2001-06-18 | 131.04 |
| 2001-06-19 | 128.10 |
| 2001-06-20 | 130.09 |
| 2001-06-21 | 132.13 |
| 2001-06-22 | 135.07 |
| 2001-06-25 | 136.01 |
| 2001-06-26 | 136.22 |
| 2001-06-27 | 136.82 |
| 2001-06-28 | 136.75 |
| 2001-06-29 | 135.86 |
| 2001-07-02 | 137.92 |
| 2001-07-03 | 136.43 |
| 2001-07-04 | . |
| 2001-07-05 | 136.41 |
| 2001-07-06 | 133.57 |
| 2001-07-09 | 134.17 |
| 2001-07-10 | 133.75 |
| 2001-07-11 | 128.06 |
| 2001-07-12 | 123.19 |
| 2001-07-13 | 120.53 |
| 2001-07-16 | 119.76 |
| 2001-07-17 | 123.14 |
| 2001-07-18 | 125.35 |
| 2001-07-19 | 123.65 |
| 2001-07-20 | 124.38 |
| 2001-07-23 | 125.45 |
| 2001-07-24 | 128.27 |
| 2001-07-25 | 126.41 |
| 2001-07-26 | 125.24 |
| 2001-07-27 | 125.17 |
| 2001-07-30 | 126.54 |
| 2001-07-31 | 125.04 |
| 2001-08-01 | 125.94 |
| 2001-08-02 | 129.71 |
| 2001-08-03 | 129.12 |
| 2001-08-06 | 129.12 |
| 2001-08-07 | 127.60 |
| 2001-08-08 | 129.91 |
| 2001-08-09 | 128.61 |
| 2001-08-10 | 128.14 |
| 2001-08-13 | 128.70 |
| 2001-08-14 | 128.54 |
| 2001-08-15 | 126.10 |
| 2001-08-16 | 126.00 |
| 2001-08-17 | 119.93 |
| 2001-08-20 | 120.35 |
| 2001-08-21 | 121.83 |
| 2001-08-22 | 123.23 |
| 2001-08-23 | 123.03 |
| 2001-08-24 | 125.03 |
| 2001-08-27 | 123.64 |
| 2001-08-28 | 120.92 |
| 2001-08-29 | 123.18 |
| 2001-08-30 | 120.70 |
| 2001-08-31 | 121.11 |
| 2001-09-03 | . |
| 2001-09-04 | 118.50 |
| 2001-09-05 | 116.57 |
| 2001-09-06 | 111.34 |
| 2001-09-07 | 111.15 |
| 2001-09-10 | 112.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 100.63 |
| 2001-09-18 | 101.96 |
| 2001-09-19 | 100.78 |
| 2001-09-20 | 96.42 |
| 2001-09-21 | 96.22 |
| 2001-09-24 | 100.34 |
| 2001-09-25 | 99.82 |
| 2001-09-26 | 100.49 |
| 2001-09-27 | 98.06 |
| 2001-09-28 | 98.21 |
| 2001-10-01 | 98.15 |
| 2001-10-02 | 97.36 |
| 2001-10-03 | 99.87 |
| 2001-10-04 | 100.03 |
| 2001-10-05 | 99.37 |
| 2001-10-08 | 99.24 |
| 2001-10-09 | 98.89 |
| 2001-10-10 | 103.50 |
| 2001-10-11 | 106.77 |
| 2001-10-12 | 104.10 |
| 2001-10-15 | 102.54 |
| 2001-10-16 | 103.86 |
| 2001-10-17 | 103.55 |
| 2001-10-18 | 103.58 |
| 2001-10-19 | 104.53 |
| 2001-10-22 | 104.42 |
| 2001-10-23 | 104.54 |
| 2001-10-24 | 105.45 |
| 2001-10-25 | 106.52 |
| 2001-10-26 | 107.39 |
| 2001-10-29 | 105.77 |
| 2001-10-30 | 103.25 |
| 2001-10-31 | 103.69 |
| 2001-11-01 | 104.57 |
| 2001-11-02 | 104.42 |
| 2001-11-05 | 105.58 |
| 2001-11-06 | 106.62 |
| 2001-11-07 | 105.63 |
| 2001-11-08 | 107.55 |
| 2001-11-09 | 106.60 |
| 2001-11-12 | 104.35 |
| 2001-11-13 | 108.62 |
| 2001-11-14 | 109.77 |
| 2001-11-15 | 110.98 |
| 2001-11-16 | 110.17 |
| 2001-11-19 | 110.68 |
| 2001-11-20 | 110.74 |
| 2001-11-21 | 111.37 |
| 2001-11-22 | . |
| 2001-11-23 | 113.57 |
| 2001-11-26 | 112.42 |
| 2001-11-27 | 112.05 |
| 2001-11-28 | 110.89 |
| 2001-11-29 | 110.43 |
| 2001-11-30 | 110.81 |
| 2001-12-03 | 112.33 |
| 2001-12-04 | 112.90 |
| 2001-12-05 | 117.57 |
| 2001-12-06 | 118.09 |
| 2001-12-07 | 119.21 |
| 2001-12-10 | 119.37 |
| 2001-12-11 | 119.06 |
| 2001-12-12 | 119.78 |
| 2001-12-13 | 122.02 |
| 2001-12-14 | 123.14 |
| 2001-12-17 | 127.19 |
| 2001-12-18 | 126.88 |
| 2001-12-19 | 124.73 |
| 2001-12-20 | 124.41 |
| 2001-12-21 | 129.08 |
| 2001-12-24 | 129.29 |
| 2001-12-25 | . |
| 2001-12-26 | 127.35 |
| 2001-12-27 | 130.11 |
| 2001-12-28 | 129.93 |
| 2001-12-31 | 128.09 |
| 2002-01-01 | . |
| 2002-01-02 | 129.67 |
| 2002-01-03 | 134.47 |
| 2002-01-04 | 134.00 |
| 2002-01-07 | 133.42 |
| 2002-01-08 | 133.52 |
| 2002-01-09 | 130.11 |
| 2002-01-10 | 126.72 |
| 2002-01-11 | 125.31 |
| 2002-01-14 | 125.94 |
| 2002-01-15 | 129.69 |
| 2002-01-16 | 129.93 |
| 2002-01-17 | 131.28 |
| 2002-01-18 | 130.34 |
| 2002-01-21 | . |
| 2002-01-22 | 130.09 |
| 2002-01-23 | 133.38 |
| 2002-01-24 | 135.45 |
| 2002-01-25 | 136.45 |
| 2002-01-28 | 136.68 |
| 2002-01-29 | 134.94 |
| 2002-01-30 | 135.31 |
| 2002-01-31 | 140.59 |
| 2002-02-01 | 142.59 |
| 2002-02-04 | 144.21 |
| 2002-02-05 | 144.50 |
| 2002-02-06 | 139.72 |
| 2002-02-07 | 137.88 |
| 2002-02-08 | 134.17 |
| 2002-02-11 | 133.89 |
| 2002-02-12 | 137.64 |
| 2002-02-13 | 139.99 |
| 2002-02-14 | 138.70 |
| 2002-02-15 | 138.60 |
| 2002-02-18 | . |
| 2002-02-19 | 138.34 |
| 2002-02-20 | 137.44 |
| 2002-02-21 | 135.87 |
| 2002-02-22 | 135.31 |
| 2002-02-25 | 140.16 |
| 2002-02-26 | 139.35 |
| 2002-02-27 | 142.58 |
| 2002-02-28 | 139.73 |
| 2002-03-01 | 144.86 |
| 2002-03-04 | 146.44 |
| 2002-03-05 | 145.21 |
| 2002-03-06 | 146.61 |
| 2002-03-07 | 144.29 |
| 2002-03-08 | 146.71 |
| 2002-03-11 | 144.95 |
| 2002-03-12 | 146.64 |
| 2002-03-13 | 145.90 |
| 2002-03-14 | 145.44 |
| 2002-03-15 | 145.79 |
| 2002-03-18 | 146.91 |
| 2002-03-19 | 147.42 |
| 2002-03-20 | 147.45 |
| 2002-03-21 | 146.65 |
| 2002-03-22 | 146.67 |
| 2002-03-25 | 147.16 |
| 2002-03-26 | 147.55 |
| 2002-03-27 | 148.39 |
| 2002-03-28 | 148.37 |
| 2002-03-29 | . |
| 2002-04-01 | 150.20 |
| 2002-04-02 | 149.14 |
| 2002-04-03 | 148.22 |
| 2002-04-04 | 149.49 |
| 2002-04-05 | 150.92 |
| 2002-04-08 | 151.71 |
| 2002-04-09 | 153.01 |
| 2002-04-10 | 157.04 |
| 2002-04-11 | 156.34 |
| 2002-04-12 | 154.28 |
| 2002-04-15 | 150.68 |
| 2002-04-16 | 150.68 |
| 2002-04-17 | 151.72 |
| 2002-04-18 | 150.20 |
| 2002-04-19 | 150.16 |
| 2002-04-22 | 147.90 |
| 2002-04-23 | 147.04 |
| 2002-04-24 | 148.10 |
| 2002-04-25 | 144.15 |
| 2002-04-26 | 145.13 |
| 2002-04-29 | 143.96 |
| 2002-04-30 | 144.17 |
| 2002-05-01 | 143.89 |
| 2002-05-02 | 140.29 |
| 2002-05-03 | 137.83 |
| 2002-05-06 | 136.21 |
| 2002-05-07 | 136.09 |
| 2002-05-08 | 137.47 |
| 2002-05-09 | 131.24 |
| 2002-05-10 | 129.16 |
| 2002-05-13 | 127.86 |
| 2002-05-14 | 128.64 |
| 2002-05-15 | 131.79 |
| 2002-05-16 | 135.26 |
| 2002-05-17 | 135.21 |
| 2002-05-20 | 132.98 |
| 2002-05-21 | 132.21 |
| 2002-05-22 | 129.99 |
| 2002-05-23 | 128.61 |
| 2002-05-24 | 128.37 |
| 2002-05-27 | . |
| 2002-05-28 | 129.03 |
| 2002-05-29 | 129.13 |
| 2002-05-30 | 128.10 |
| 2002-05-31 | 127.06 |
| 2002-06-03 | 125.37 |
| 2002-06-04 | 123.88 |
| 2002-06-05 | 121.66 |
| 2002-06-06 | 115.99 |
| 2002-06-07 | 115.78 |
| 2002-06-10 | 120.43 |
| 2002-06-11 | 119.95 |
| 2002-06-12 | 116.08 |
| 2002-06-13 | 116.54 |
| 2002-06-14 | 113.18 |
| 2002-06-17 | 117.08 |
| 2002-06-18 | 117.10 |
| 2002-06-19 | 111.90 |
| 2002-06-20 | 106.45 |
| 2002-06-21 | 103.09 |
| 2002-06-24 | 102.81 |
| 2002-06-25 | 106.91 |
| 2002-06-26 | 103.32 |
| 2002-06-27 | 105.08 |
| 2002-06-28 | 105.68 |
| 2002-07-01 | 105.37 |
| 2002-07-02 | 103.90 |
| 2002-07-03 | 103.52 |
| 2002-07-04 | . |
| 2002-07-05 | 103.46 |
| 2002-07-08 | 103.51 |
| 2002-07-09 | 104.24 |
| 2002-07-10 | 102.95 |
| 2002-07-11 | 104.31 |
| 2002-07-12 | 108.01 |
| 2002-07-15 | 105.52 |
| 2002-07-16 | 105.10 |
| 2002-07-17 | 107.90 |
| 2002-07-18 | 109.05 |
| 2002-07-19 | 108.19 |
| 2002-07-22 | 103.21 |
| 2002-07-23 | 98.11 |
| 2002-07-24 | 98.68 |
| 2002-07-25 | 92.58 |
| 2002-07-26 | 89.96 |
| 2002-07-29 | 90.44 |
| 2002-07-30 | 86.44 |
| 2002-07-31 | 83.32 |
| 2002-08-01 | 84.71 |
| 2002-08-02 | 91.94 |
| 2002-08-05 | 89.00 |
| 2002-08-06 | 89.65 |
| 2002-08-07 | 95.36 |
| 2002-08-08 | 101.82 |
| 2002-08-09 | 96.45 |
| 2002-08-12 | 92.51 |
| 2002-08-13 | 88.60 |
| 2002-08-14 | 89.32 |
| 2002-08-15 | 88.03 |
| 2002-08-16 | 91.13 |
| 2002-08-19 | 91.81 |
| 2002-08-20 | 90.95 |
| 2002-08-21 | 93.05 |
| 2002-08-22 | 92.97 |
| 2002-08-23 | 92.78 |
| 2002-08-26 | 97.13 |
| 2002-08-27 | 99.12 |
| 2002-08-28 | 96.55 |
| 2002-08-29 | 96.18 |
| 2002-08-30 | 99.86 |
| 2002-09-02 | . |
| 2002-09-03 | 97.68 |
| 2002-09-04 | 95.65 |
| 2002-09-05 | 92.93 |
| 2002-09-06 | 92.28 |
| 2002-09-09 | 94.48 |
| 2002-09-10 | 96.03 |
| 2002-09-11 | 98.33 |
| 2002-09-12 | 97.61 |
| 2002-09-13 | 96.60 |
| 2002-09-16 | 93.62 |
| 2002-09-17 | 91.14 |
| 2002-09-18 | 87.38 |
| 2002-09-19 | 83.03 |
| 2002-09-20 | 83.43 |
| 2002-09-23 | 78.92 |
| 2002-09-24 | 77.97 |
| 2002-09-25 | 77.56 |
| 2002-09-26 | 79.12 |
| 2002-09-27 | 75.72 |
| 2002-09-30 | 75.06 |
| 2002-10-01 | 80.40 |
| 2002-10-02 | 81.27 |
| 2002-10-03 | 80.57 |
| 2002-10-04 | 80.16 |
| 2002-10-07 | 78.42 |
| 2002-10-08 | 77.14 |
| 2002-10-09 | 74.18 |
| 2002-10-10 | 75.36 |
| 2002-10-11 | 76.40 |
| 2002-10-14 | 75.60 |
| 2002-10-15 | 77.27 |
| 2002-10-16 | 76.00 |
| 2002-10-17 | 78.44 |
| 2002-10-18 | 79.71 |
| 2002-10-21 | 79.37 |
| 2002-10-22 | 79.88 |
| 2002-10-23 | 82.49 |
| 2002-10-24 | 82.79 |
| 2002-10-25 | 84.39 |
| 2002-10-28 | 83.78 |
| 2002-10-29 | 83.14 |
| 2002-10-30 | 87.05 |
| 2002-10-31 | 89.00 |
| 2002-11-01 | 88.94 |
| 2002-11-04 | 88.69 |
| 2002-11-05 | 88.25 |
| 2002-11-06 | 87.23 |
| 2002-11-07 | 87.28 |
| 2002-11-08 | 87.79 |
| 2002-11-11 | 88.49 |
| 2002-11-12 | 87.05 |
| 2002-11-13 | 85.36 |
| 2002-11-14 | 86.24 |
| 2002-11-15 | 85.08 |
| 2002-11-18 | 86.57 |
| 2002-11-19 | 84.86 |
| 2002-11-20 | 85.76 |
| 2002-11-21 | 88.41 |
| 2002-11-22 | 86.54 |
| 2002-11-25 | 87.53 |
| 2002-11-26 | 87.30 |
| 2002-11-27 | 88.57 |
| 2002-11-28 | . |
| 2002-11-29 | 88.60 |
| 2002-12-02 | 89.70 |
| 2002-12-03 | 89.13 |
| 2002-12-04 | 87.68 |
| 2002-12-05 | 85.61 |
| 2002-12-06 | 86.34 |
| 2002-12-09 | 84.64 |
| 2002-12-10 | 85.14 |
| 2002-12-11 | 87.57 |
| 2002-12-12 | 87.97 |
| 2002-12-13 | 87.62 |
| 2002-12-16 | 89.71 |
| 2002-12-17 | 90.16 |
| 2002-12-18 | 92.28 |
| 2002-12-19 | 95.49 |
| 2002-12-20 | 97.31 |
| 2002-12-23 | 95.48 |
| 2002-12-24 | 95.52 |
| 2002-12-25 | . |
| 2002-12-26 | 94.22 |
| 2002-12-27 | 93.72 |
| 2002-12-30 | 94.58 |
| 2002-12-31 | 93.91 |
| 2003-01-01 | . |
| 2003-01-02 | 95.38 |
| 2003-01-03 | 97.59 |
| 2003-01-06 | 100.55 |
| 2003-01-07 | 100.95 |
| 2003-01-08 | 100.44 |
| 2003-01-09 | 100.65 |
| 2003-01-10 | 102.83 |
| 2003-01-13 | 101.58 |
| 2003-01-14 | 103.00 |
| 2003-01-15 | 101.19 |
| 2003-01-16 | 101.37 |
| 2003-01-17 | 98.11 |
| 2003-01-20 | . |
| 2003-01-21 | 94.69 |
| 2003-01-22 | 91.77 |
| 2003-01-23 | 92.16 |
| 2003-01-24 | 89.81 |
| 2003-01-27 | 88.14 |
| 2003-01-28 | 88.05 |
| 2003-01-29 | 89.68 |
| 2003-01-30 | 89.88 |
| 2003-01-31 | 91.26 |
| 2003-02-03 | 93.23 |
| 2003-02-04 | 91.27 |
| 2003-02-05 | 91.10 |
| 2003-02-06 | 89.76 |
| 2003-02-07 | 89.91 |
| 2003-02-10 | 89.38 |
| 2003-02-11 | 90.29 |
| 2003-02-12 | 89.83 |
| 2003-02-13 | 89.16 |
| 2003-02-14 | 89.33 |
| 2003-02-17 | . |
| 2003-02-18 | 91.83 |
| 2003-02-19 | 89.37 |
| 2003-02-20 | 89.25 |
| 2003-02-21 | 89.70 |
| 2003-02-24 | 89.10 |
| 2003-02-25 | 88.98 |
| 2003-02-26 | 88.94 |
| 2003-02-27 | 89.94 |
| 2003-02-28 | 91.07 |
| 2003-03-03 | 91.64 |
| 2003-03-04 | 91.30 |
| 2003-03-05 | 91.51 |
| 2003-03-06 | 94.12 |
| 2003-03-07 | 94.15 |
| 2003-03-10 | 93.48 |
| 2003-03-11 | 93.27 |
| 2003-03-12 | 94.63 |
| 2003-03-13 | 97.78 |
| 2003-03-14 | 99.23 |
| 2003-03-17 | 98.05 |
| 2003-03-18 | 99.65 |
| 2003-03-19 | 98.88 |
| 2003-03-20 | 99.99 |
| 2003-03-21 | 102.97 |
| 2003-03-24 | 100.99 |
| 2003-03-25 | 101.91 |
| 2003-03-26 | 102.98 |
| 2003-03-27 | 102.24 |
| 2003-03-28 | 102.42 |
| 2003-03-31 | 101.83 |
| 2003-04-01 | 101.52 |
| 2003-04-02 | 104.18 |
| 2003-04-03 | 104.33 |
| 2003-04-04 | 107.32 |
| 2003-04-07 | 110.83 |
| 2003-04-08 | 110.05 |
| 2003-04-09 | 109.17 |
| 2003-04-10 | 107.18 |
| 2003-04-11 | 107.44 |
| 2003-04-14 | 109.09 |
| 2003-04-15 | 112.11 |
| 2003-04-16 | 112.81 |
| 2003-04-17 | 115.83 |
| 2003-04-18 | . |
| 2003-04-21 | 115.15 |
| 2003-04-22 | 115.07 |
| 2003-04-23 | 116.99 |
| 2003-04-24 | 117.55 |
| 2003-04-25 | 116.58 |
| 2003-04-28 | 119.53 |
| 2003-04-29 | 122.84 |
| 2003-04-30 | 121.81 |
| 2003-05-01 | 121.47 |
| 2003-05-02 | 122.78 |
| 2003-05-05 | 123.31 |
| 2003-05-06 | 120.26 |
| 2003-05-07 | 123.94 |
| 2003-05-08 | 124.25 |
| 2003-05-09 | 126.52 |
| 2003-05-12 | 127.52 |
| 2003-05-13 | 128.17 |
| 2003-05-14 | 128.11 |
| 2003-05-15 | 124.88 |
| 2003-05-16 | 123.07 |
| 2003-05-19 | 121.44 |
| 2003-05-20 | 118.50 |
| 2003-05-21 | 121.04 |
| 2003-05-22 | 122.58 |
| 2003-05-23 | 124.52 |
| 2003-05-26 | . |
| 2003-05-27 | 122.28 |
| 2003-05-28 | 122.75 |
| 2003-05-29 | 125.80 |
| 2003-05-30 | 124.57 |
| 2003-06-02 | 124.31 |
| 2003-06-03 | 125.07 |
| 2003-06-04 | 126.21 |
| 2003-06-05 | 124.64 |
| 2003-06-06 | 125.56 |
| 2003-06-09 | 123.98 |
| 2003-06-10 | 125.62 |
| 2003-06-11 | 125.49 |
| 2003-06-12 | 126.45 |
| 2003-06-13 | 125.38 |
| 2003-06-16 | 125.51 |
| 2003-06-17 | 124.83 |
| 2003-06-18 | 122.56 |
| 2003-06-19 | 122.53 |
| 2003-06-20 | 122.56 |
| 2003-06-23 | 121.97 |
| 2003-06-24 | 122.59 |
| 2003-06-25 | 122.03 |
| 2003-06-26 | 121.43 |
| 2003-06-27 | 121.13 |
| 2003-06-30 | 119.87 |
| 2003-07-01 | 123.55 |
| 2003-07-02 | 124.01 |
| 2003-07-03 | 123.24 |
| 2003-07-04 | . |
| 2003-07-07 | 122.50 |
| 2003-07-08 | 122.80 |
| 2003-07-09 | 122.70 |
| 2003-07-10 | 121.66 |
| 2003-07-11 | 120.83 |
| 2003-07-14 | 124.17 |
| 2003-07-15 | 124.25 |
| 2003-07-16 | 122.81 |
| 2003-07-17 | 123.81 |
| 2003-07-18 | 124.43 |
| 2003-07-21 | 123.42 |
| 2003-07-22 | 123.96 |
| 2003-07-23 | 126.39 |
| 2003-07-24 | 126.30 |
| 2003-07-25 | 128.23 |
| 2003-07-28 | 128.54 |
| 2003-07-29 | 126.31 |
| 2003-07-30 | 124.51 |
| 2003-07-31 | 126.18 |
| 2003-08-01 | 123.74 |
| 2003-08-04 | 120.34 |
| 2003-08-05 | 120.42 |
| 2003-08-06 | 119.10 |
| 2003-08-07 | 121.52 |
| 2003-08-08 | 124.61 |
| 2003-08-11 | 124.43 |
| 2003-08-12 | 123.26 |
| 2003-08-13 | 122.79 |
| 2003-08-14 | 124.78 |
| 2003-08-15 | 124.98 |
| 2003-08-18 | 126.76 |
| 2003-08-19 | 125.31 |
| 2003-08-20 | 126.73 |
| 2003-08-21 | 128.90 |
| 2003-08-22 | 128.77 |
| 2003-08-25 | 127.82 |
| 2003-08-26 | 129.16 |
| 2003-08-27 | 132.55 |
| 2003-08-28 | 132.28 |
| 2003-08-29 | 130.48 |
| 2003-09-01 | . |
| 2003-09-02 | 131.83 |
| 2003-09-03 | 135.41 |
| 2003-09-04 | 136.32 |
| 2003-09-05 | 137.41 |
| 2003-09-08 | 137.17 |
| 2003-09-09 | 133.63 |
| 2003-09-10 | 136.19 |
| 2003-09-11 | 136.80 |
| 2003-09-12 | 136.42 |
| 2003-09-15 | 136.14 |
| 2003-09-16 | 135.69 |
| 2003-09-17 | 136.42 |
| 2003-09-18 | 136.80 |
| 2003-09-19 | 136.43 |
| 2003-09-22 | 136.23 |
| 2003-09-23 | 135.96 |
| 2003-09-24 | 133.95 |
| 2003-09-25 | 131.97 |
| 2003-09-26 | 130.09 |
| 2003-09-29 | 130.70 |
| 2003-09-30 | 130.65 |
| 2003-10-01 | 135.04 |
| 2003-10-02 | 134.44 |
| 2003-10-03 | 136.97 |
| 2003-10-06 | 137.26 |
| 2003-10-07 | 137.23 |
| 2003-10-08 | 138.57 |
| 2003-10-09 | 138.85 |
| 2003-10-10 | 138.81 |
| 2003-10-13 | 140.02 |
| 2003-10-14 | 139.93 |
| 2003-10-15 | 138.80 |
| 2003-10-16 | 139.52 |
| 2003-10-17 | 138.77 |
| 2003-10-20 | 140.79 |
| 2003-10-21 | 142.62 |
| 2003-10-22 | 142.00 |
| 2003-10-23 | 140.08 |
| 2003-10-24 | 142.08 |
| 2003-10-27 | 142.63 |
| 2003-10-28 | 143.88 |
| 2003-10-29 | 142.65 |
| 2003-10-30 | 144.13 |
| 2003-10-31 | 143.31 |
| 2003-11-03 | 146.49 |
| 2003-11-04 | 146.04 |
| 2003-11-05 | 145.59 |
| 2003-11-06 | 145.37 |
| 2003-11-07 | 146.46 |
| 2003-11-10 | 144.87 |
| 2003-11-11 | 144.89 |
| 2003-11-12 | 145.48 |
| 2003-11-13 | 143.52 |
| 2003-11-14 | 143.97 |
| 2003-11-17 | 141.97 |
| 2003-11-18 | 143.09 |
| 2003-11-19 | 142.37 |
| 2003-11-20 | 144.58 |
| 2003-11-21 | 146.36 |
| 2003-11-24 | 147.12 |
| 2003-11-25 | 146.52 |
| 2003-11-26 | 146.95 |
| 2003-11-27 | . |
| 2003-11-28 | 151.68 |
| 2003-12-01 | 153.30 |
| 2003-12-02 | 152.50 |
| 2003-12-03 | 154.38 |
| 2003-12-04 | 153.35 |
| 2003-12-05 | 154.60 |
| 2003-12-08 | 154.34 |
| 2003-12-09 | 155.24 |
| 2003-12-10 | 154.68 |
| 2003-12-11 | 156.79 |
| 2003-12-12 | 156.03 |
| 2003-12-15 | 154.50 |
| 2003-12-16 | 153.37 |
| 2003-12-17 | 156.28 |
| 2003-12-18 | 159.01 |
| 2003-12-19 | 159.57 |
| 2003-12-22 | 160.47 |
| 2003-12-23 | 162.09 |
| 2003-12-24 | 162.39 |
| 2003-12-25 | . |
| 2003-12-26 | 162.78 |
| 2003-12-29 | 164.52 |
| 2003-12-30 | 163.86 |
| 2003-12-31 | 164.37 |
| 2004-01-01 | . |
| 2004-01-02 | 165.52 |
| 2004-01-05 | 174.15 |
| 2004-01-06 | 175.28 |
| 2004-01-07 | 174.76 |
| 2004-01-08 | 175.56 |
| 2004-01-09 | 175.58 |
| 2004-01-12 | 177.25 |
| 2004-01-13 | 177.11 |
| 2004-01-14 | 174.12 |
| 2004-01-15 | 173.41 |
| 2004-01-16 | 172.18 |
| 2004-01-19 | . |
| 2004-01-20 | 172.14 |
| 2004-01-21 | 169.83 |
| 2004-01-22 | 171.84 |
| 2004-01-23 | 174.35 |
| 2004-01-26 | 176.55 |
| 2004-01-27 | 176.71 |
| 2004-01-28 | 172.02 |
| 2004-01-29 | 162.63 |
| 2004-01-30 | 163.17 |
| 2004-02-02 | 168.93 |
| 2004-02-03 | 170.62 |
| 2004-02-04 | 168.90 |
| 2004-02-05 | 165.18 |
| 2004-02-06 | 169.58 |
| 2004-02-09 | 169.92 |
| 2004-02-10 | 170.70 |
| 2004-02-11 | 175.39 |
| 2004-02-12 | 176.07 |
| 2004-02-13 | 175.06 |
| 2004-02-16 | . |
| 2004-02-17 | 176.21 |
| 2004-02-18 | 176.58 |
| 2004-02-19 | 170.78 |
| 2004-02-20 | 170.12 |
| 2004-02-23 | 170.47 |
| 2004-02-24 | 169.88 |
| 2004-02-25 | 169.93 |
| 2004-02-26 | 169.14 |
| 2004-02-27 | 172.29 |
| 2004-03-01 | 176.90 |
| 2004-03-02 | 177.02 |
| 2004-03-03 | 177.34 |
| 2004-03-04 | 176.52 |
| 2004-03-05 | 178.22 |
| 2004-03-08 | 177.85 |
| 2004-03-09 | 176.59 |
| 2004-03-10 | 172.64 |
| 2004-03-11 | 169.01 |
| 2004-03-12 | 171.88 |
| 2004-03-15 | 169.63 |
| 2004-03-16 | 170.35 |
| 2004-03-17 | 171.81 |
| 2004-03-18 | 172.08 |
| 2004-03-19 | 172.35 |
| 2004-03-22 | 170.01 |
| 2004-03-23 | 168.29 |
| 2004-03-24 | 166.33 |
| 2004-03-25 | 165.32 |
| 2004-03-26 | 166.49 |
| 2004-03-29 | 167.91 |
| 2004-03-30 | 170.21 |
| 2004-03-31 | 170.97 |
| 2004-04-01 | 174.00 |
| 2004-04-02 | 175.17 |
| 2004-04-05 | 177.41 |
| 2004-04-06 | 177.56 |
| 2004-04-07 | 175.12 |
| 2004-04-08 | 175.08 |
| 2004-04-09 | . |
| 2004-04-12 | 175.31 |
| 2004-04-13 | 174.40 |
| 2004-04-14 | 175.04 |
| 2004-04-15 | 172.96 |
| 2004-04-16 | 172.93 |
| 2004-04-19 | 172.92 |
| 2004-04-20 | 171.72 |
| 2004-04-21 | 170.70 |
| 2004-04-22 | 169.65 |
| 2004-04-23 | 170.57 |
| 2004-04-26 | 169.87 |
| 2004-04-27 | 169.14 |
| 2004-04-28 | 164.58 |
| 2004-04-29 | 160.03 |
| 2004-04-30 | 159.16 |
| 2004-05-03 | 159.56 |
| 2004-05-04 | 161.71 |
| 2004-05-05 | 162.42 |
| 2004-05-06 | 158.51 |
| 2004-05-07 | 155.38 |
| 2004-05-10 | 149.64 |
| 2004-05-11 | 152.86 |
| 2004-05-12 | 152.46 |
| 2004-05-13 | 153.65 |
| 2004-05-14 | 155.86 |
| 2004-05-17 | 154.56 |
| 2004-05-18 | 155.77 |
| 2004-05-19 | 158.03 |
| 2004-05-20 | 155.40 |
| 2004-05-21 | 156.24 |
| 2004-05-24 | 157.37 |
| 2004-05-25 | 159.94 |
| 2004-05-26 | 161.32 |
| 2004-05-27 | 163.27 |
| 2004-05-28 | 164.74 |
| 2004-05-31 | . |
| 2004-06-01 | 163.31 |
| 2004-06-02 | 165.30 |
| 2004-06-03 | 163.65 |
| 2004-06-04 | 164.95 |
| 2004-06-07 | 168.83 |
| 2004-06-08 | 168.90 |
| 2004-06-09 | 166.82 |
| 2004-06-10 | 166.80 |
| 2004-06-11 | . |
| 2004-06-14 | 162.70 |
| 2004-06-15 | 165.42 |
| 2004-06-16 | 166.27 |
| 2004-06-17 | 165.12 |
| 2004-06-18 | 165.03 |
| 2004-06-21 | 166.14 |
| 2004-06-22 | 165.15 |
| 2004-06-23 | 166.29 |
| 2004-06-24 | 167.55 |
| 2004-06-25 | 167.79 |
| 2004-06-28 | 166.94 |
| 2004-06-29 | 168.63 |
| 2004-06-30 | 171.16 |
| 2004-07-01 | 173.86 |
| 2004-07-02 | 173.81 |
| 2004-07-05 | . |
| 2004-07-06 | 171.89 |
| 2004-07-07 | 171.52 |
| 2004-07-08 | 169.44 |
| 2004-07-09 | 169.87 |
| 2004-07-12 | 172.35 |
| 2004-07-13 | 173.02 |
| 2004-07-14 | 173.12 |
| 2004-07-15 | 173.76 |
| 2004-07-16 | 176.62 |
| 2004-07-19 | 176.23 |
| 2004-07-20 | 176.52 |
| 2004-07-21 | 173.05 |
| 2004-07-22 | 171.86 |
| 2004-07-23 | 171.44 |
| 2004-07-26 | 169.44 |
| 2004-07-27 | 171.76 |
| 2004-07-28 | 185.59 |
| 2004-07-29 | 186.72 |
| 2004-07-30 | 187.10 |
| 2004-08-02 | 186.48 |
| 2004-08-03 | 185.93 |
| 2004-08-04 | 185.65 |
| 2004-08-05 | 182.78 |
| 2004-08-06 | 184.77 |
| 2004-08-09 | 184.58 |
| 2004-08-10 | 186.36 |
| 2004-08-11 | 184.71 |
| 2004-08-12 | 185.34 |
| 2004-08-13 | 186.01 |
| 2004-08-16 | 187.88 |
| 2004-08-17 | 190.80 |
| 2004-08-18 | 193.27 |
| 2004-08-19 | 195.20 |
| 2004-08-20 | 196.28 |
| 2004-08-23 | 195.06 |
| 2004-08-24 | 195.83 |
| 2004-08-25 | 196.90 |
| 2004-08-26 | 195.22 |
| 2004-08-27 | 195.38 |
| 2004-08-30 | 195.58 |
| 2004-08-31 | 195.12 |
| 2004-09-01 | 194.73 |
| 2004-09-02 | 195.05 |
| 2004-09-03 | 193.30 |
| 2004-09-06 | . |
| 2004-09-07 | 193.92 |
| 2004-09-08 | 195.88 |
| 2004-09-09 | 195.90 |
| 2004-09-10 | 195.38 |
| 2004-09-13 | 195.63 |
| 2004-09-14 | 197.63 |
| 2004-09-15 | 198.74 |
| 2004-09-16 | 201.61 |
| 2004-09-17 | 203.60 |
| 2004-09-20 | 204.24 |
| 2004-09-21 | 203.78 |
| 2004-09-22 | 203.18 |
| 2004-09-23 | 203.47 |
| 2004-09-24 | 203.86 |
| 2004-09-27 | 203.51 |
| 2004-09-28 | 205.18 |
| 2004-09-29 | 206.03 |
| 2004-09-30 | 206.43 |
| 2004-10-01 | 210.21 |
| 2004-10-04 | 212.87 |
| 2004-10-05 | 214.17 |
| 2004-10-06 | 214.06 |
| 2004-10-07 | 213.09 |
| 2004-10-08 | 215.07 |
| 2004-10-11 | 215.79 |
| 2004-10-12 | 215.33 |
| 2004-10-13 | 213.74 |
| 2004-10-14 | 211.33 |
| 2004-10-15 | 210.91 |
| 2004-10-18 | 209.94 |
| 2004-10-19 | 209.55 |
| 2004-10-20 | 208.94 |
| 2004-10-21 | 214.95 |
| 2004-10-22 | 215.58 |
| 2004-10-25 | 213.34 |
| 2004-10-26 | 213.37 |
| 2004-10-27 | 214.15 |
| 2004-10-28 | 214.67 |
| 2004-10-29 | 215.18 |
| 2004-11-01 | 214.77 |
| 2004-11-02 | 215.78 |
| 2004-11-03 | 217.56 |
| 2004-11-04 | 220.13 |
| 2004-11-05 | 219.30 |
| 2004-11-08 | 217.00 |
| 2004-11-09 | 217.49 |
| 2004-11-10 | 220.62 |
| 2004-11-11 | 220.84 |
| 2004-11-12 | 222.53 |
| 2004-11-15 | 223.20 |
| 2004-11-16 | 223.20 |
| 2004-11-17 | 225.69 |
| 2004-11-18 | 224.54 |
| 2004-11-19 | 222.01 |
| 2004-11-22 | 223.13 |
| 2004-11-23 | 223.76 |
| 2004-11-24 | 225.42 |
| 2004-11-25 | . |
| 2004-11-26 | 229.19 |
| 2004-11-29 | 229.49 |
| 2004-11-30 | 232.70 |
| 2004-12-01 | 235.70 |
| 2004-12-02 | 237.93 |
| 2004-12-03 | 241.11 |
| 2004-12-06 | 241.34 |
| 2004-12-07 | 238.76 |
| 2004-12-08 | 236.64 |
| 2004-12-09 | 234.15 |
| 2004-12-10 | 238.67 |
| 2004-12-13 | 243.20 |
| 2004-12-14 | 244.28 |
| 2004-12-15 | 245.02 |
| 2004-12-16 | 244.87 |
| 2004-12-17 | 243.85 |
| 2004-12-20 | 244.63 |
| 2004-12-21 | 246.11 |
| 2004-12-22 | 247.97 |
| 2004-12-23 | 250.37 |
| 2004-12-24 | . |
| 2004-12-27 | 251.44 |
| 2004-12-28 | 251.81 |
| 2004-12-29 | 251.39 |
| 2004-12-30 | 252.14 |
| 2004-12-31 | 253.19 |
| 2005-01-03 | 254.83 |
| 2005-01-04 | 248.28 |
| 2005-01-05 | 246.04 |
| 2005-01-06 | 242.51 |
| 2005-01-07 | 242.79 |
| 2005-01-10 | 244.31 |
| 2005-01-11 | 241.98 |
| 2005-01-12 | 241.59 |
| 2005-01-13 | 244.45 |
| 2005-01-14 | 244.37 |
| 2005-01-17 | . |
| 2005-01-18 | 244.28 |
| 2005-01-19 | 247.91 |
| 2005-01-20 | 244.02 |
| 2005-01-21 | 243.83 |
| 2005-01-24 | 246.37 |
| 2005-01-25 | 245.18 |
| 2005-01-26 | 245.79 |
| 2005-01-27 | 244.76 |
#2005-01-28| 246.07
#2005-01-31| 252.53
#2005-02-01| 254.41
#2005-02-02| 258.26
#2005-02-03| 264.25
#2005-02-04| 271.33
#2005-02-07| 270.72
#2005-02-08| 268.81
#2005-02-09| 270.09
#2005-02-10| 270.29
#2005-02-11| 270.59
#2005-02-14| 276.04
#2005-02-15| 280.12
#2005-02-16| 275.57
#2005-02-17| 279.88
#2005-02-18| 277.62
#2005-02-21| .
#2005-02-22| 277.35
#2005-02-23| 278.03
#2005-02-24| 283.77
#2005-02-25| 280.75
#2005-02-28| 281.12
#2005-03-01| 281.07
#2005-03-02| 279.37
#2005-03-03| 280.71
#2005-03-04| 284.77
#2005-03-07| 273.34
#2005-03-08| 267.42
#2005-03-09| 262.50
#2005-03-10| 260.16
#2005-03-11| 260.59
#2005-03-14| 254.81
#2005-03-15| 250.73
#2005-03-16| 253.67
#2005-03-17| 255.83
#2005-03-18| 255.02
#2005-03-21| 250.07
#2005-03-22| 249.91
#2005-03-23| 243.60
#2005-03-24| 246.80
#2005-03-25| .
#2005-03-28| 242.37
#2005-03-29| 241.90
#2005-03-30| 245.01
#2005-03-31| 249.23
#2005-04-01| 250.40
#2005-04-04| 245.05
#2005-04-05| 247.06
#2005-04-06| 248.35
#2005-04-07| 252.53
#2005-04-08| 251.14
#2005-04-11| 253.30
#2005-04-12| 251.97
#2005-04-13| 255.20
#2005-04-14| 249.81
#2005-04-15| 244.06
#2005-04-18| 242.70
#2005-04-19| 249.61
#2005-04-20| 248.39
#2005-04-21| 250.06
#2005-04-22| 251.96
#2005-04-25| 256.02
#2005-04-26| 262.19
#2005-04-27| 264.36
#2005-04-28| 255.27
#2005-04-29| 257.98
#2005-05-02| 263.21
#2005-05-03| 262.27
#2005-05-04| 272.16
#2005-05-05| 271.78
#2005-05-06| 270.60
#2005-05-09| 272.93
#2005-05-10| 266.98
#2005-05-11| 263.34
#2005-05-12| 260.13
#2005-05-13| 260.73
#2005-05-16| 263.10
#2005-05-17| 262.55
#2005-05-18| 266.47
#2005-05-19| 267.93
#2005-05-20| 264.99
#2005-05-23| 265.06
#2005-05-24| 264.97
#2005-05-25| 267.94
#2005-05-26| 268.10
#2005-05-27| 270.62
#2005-05-30| .
#2005-05-31| 269.68
#2005-06-01| 271.18
#2005-06-02| 279.52
#2005-06-03| 284.55
#2005-06-06| 276.73
#2005-06-07| 274.81
#2005-06-08| 273.40
#2005-06-09| 267.86
#2005-06-10| 269.99
#2005-06-13| 270.26
#2005-06-14| 275.71
#2005-06-15| 274.81
#2005-06-16| 278.14
#2005-06-17| 284.20
#2005-06-20| 284.26
#2005-06-21| 282.79
#2005-06-22| 281.53
#2005-06-23| 275.90
#2005-06-24| 277.06
#2005-06-27| 279.42
#2005-06-28| 283.60
#2005-06-29| 284.86
#2005-06-30| 285.51
#2005-07-01| 289.33
#2005-07-04| .
#2005-07-05| 283.13
#2005-07-06| 278.24
#2005-07-07| 278.68
#2005-07-08| 282.08
#2005-07-11| 286.36
#2005-07-12| 289.95
#2005-07-13| 292.18
#2005-07-14| 294.03
#2005-07-15| 292.51
#2005-07-18| 296.23
#2005-07-19| 294.85
#2005-07-20| 295.26
#2005-07-21| 297.67
#2005-07-22| 293.42
#2005-07-25| 280.78
#2005-07-26| 279.88
#2005-07-27| 287.58
#2005-07-28| 294.44
#2005-07-29| 297.75
#2005-08-01| 303.69
#2005-08-02| 314.14
#2005-08-03| 314.54
#2005-08-04| 315.81
#2005-08-05| 313.76
#2005-08-08| 318.12
#2005-08-09| 323.42
#2005-08-10| 334.20
#2005-08-11| 326.64
#2005-08-12| 320.71
#2005-08-15| 330.11
#2005-08-16| 330.13
#2005-08-17| 334.06
#2005-08-18| 329.15
#2005-08-19| 316.51
#2005-08-22| 324.49
#2005-08-23| 320.61
#2005-08-24| 321.11
#2005-08-25| 324.35
#2005-08-26| 321.37
#2005-08-29| 323.44
#2005-08-30| 324.83
#2005-08-31| 332.21
#2005-09-01| 334.69
#2005-09-02| 341.98
#2005-09-05| .
#2005-09-06| 350.77
#2005-09-07| 352.09
#2005-09-08| 354.04
#2005-09-09| 354.37
#2005-09-12| 354.13
#2005-09-13| 344.44
#2005-09-14| 343.11
#2005-09-15| 349.07
#2005-09-16| 352.93
#2005-09-19| 359.25
#2005-09-20| 365.08
#2005-09-21| 374.90
#2005-09-22| 374.51
#2005-09-23| 378.00
#2005-09-26| 379.92
#2005-09-27| 373.94
#2005-09-28| 376.90
#2005-09-29| 380.82
#2005-09-30| 387.12
#2005-10-03| 392.24
#2005-10-04| 393.87
#2005-10-05| 380.34
#2005-10-06| 367.42
#2005-10-07| 377.27
#2005-10-10| 381.05
#2005-10-11| 387.59
#2005-10-12| 386.86
#2005-10-13| 373.00
#2005-10-14| 369.60
#2005-10-17| 383.12
#2005-10-18| 375.16
#2005-10-19| 369.21
#2005-10-20| 362.79
#2005-10-21| 365.65
#2005-10-24| 374.16
#2005-10-25| 371.02
#2005-10-26| 373.79
#2005-10-27| 365.88
#2005-10-28| 369.46
#2005-10-31| 384.68
#2005-11-01| 392.31
#2005-11-02| 395.52
#2005-11-03| 395.78
#2005-11-04| 395.13
#2005-11-07| 403.69
#2005-11-08| 406.77
#2005-11-09| 411.28
#2005-11-10| 417.25
#2005-11-11| 418.82
#2005-11-14| 413.89
#2005-11-15| 412.65
#2005-11-16| 414.28
#2005-11-17| 426.40
#2005-11-18| 418.45
#2005-11-21| 418.80
#2005-11-22| 416.64
#2005-11-23| 423.93
#2005-11-24| .
#2005-11-25| 428.04
#2005-11-28| 428.43
#2005-11-29| 428.47
#2005-11-30| 426.33
#2005-12-01| 434.13
#2005-12-02| 443.35
#2005-12-05| 450.04
#2005-12-06| 462.50
#2005-12-07| 452.28
#2005-12-08| 432.94
#2005-12-09| 425.38
#2005-12-12| 426.74
#2005-12-13| 427.61
#2005-12-14| 423.90
#2005-12-15| 421.37
#2005-12-16| 417.96
#2005-12-19| 406.59
#2005-12-20| 406.66
#2005-12-21| 421.06
#2005-12-22| 421.91
#2005-12-23| 420.11
#2005-12-26| .
#2005-12-27| 416.59
#2005-12-28| 413.66
#2005-12-29| 416.37
#2005-12-30| 417.44
#2006-01-02| .
#2006-01-03| 426.49
#2006-01-04| 443.23
#2006-01-05| 446.83
#2006-01-06| 455.15
#2006-01-09| 459.26
#2006-01-10| 456.18
#2006-01-11| 462.48
#2006-01-12| 463.18
#2006-01-13| 467.17
#2006-01-16| .
#2006-01-17| 466.49
#2006-01-18| 457.46
#2006-01-19| 473.00
#2006-01-20| 479.05
#2006-01-23| 480.16
#2006-01-24| 497.12
#2006-01-25| 496.01
#2006-01-26| 510.59
#2006-01-27| 511.69
#2006-01-30| 520.48
#2006-01-31| 521.32
#2006-02-01| 527.32
#2006-02-02| 522.11
#2006-02-03| 512.10
#2006-02-06| 521.95
#2006-02-07| 507.46
#2006-02-08| 501.94
#2006-02-09| 517.42
#2006-02-10| 530.78
#2006-02-13| 520.05
#2006-02-14| 527.38
#2006-02-15| 536.49
#2006-02-16| 557.13
#2006-02-17| 556.86
#2006-02-20| .
#2006-02-21| 553.22
#2006-02-22| 545.09
#2006-02-23| 543.23
#2006-02-24| 547.36
#2006-02-27| 546.89
#2006-02-28| 547.63
#2006-03-01| 561.87
#2006-03-02| 562.44
#2006-03-03| 560.31
#2006-03-06| 547.29
#2006-03-07| 523.85
#2006-03-08| 515.43
#2006-03-09| 507.11
#2006-03-10| 519.45
#2006-03-13| 532.10
#2006-03-14| 541.54
#2006-03-15| 546.07
#2006-03-16| 554.32
#2006-03-17| 550.33
#2006-03-20| 545.96
#2006-03-21| 530.75
#2006-03-22| 541.87
#2006-03-23| 532.60
#2006-03-24| 533.10
#2006-03-27| 518.91
#2006-03-28| 498.33
#2006-03-29| 502.85
#2006-03-30| 509.15
#2006-03-31| 514.90
#2006-04-03| 530.18
#2006-04-04| 538.66
#2006-04-05| 535.01
#2006-04-06| 535.38
#2006-04-07| 528.84
#2006-04-10| 515.69
#2006-04-11| 510.18
#2006-04-12| 511.16
#2006-04-13| 506.37
#2006-04-14| .
#2006-04-17| 508.72
#2006-04-18| 519.77
#2006-04-19| 534.57
#2006-04-20| 538.95
#2006-04-21| 540.31
#2006-04-24| 536.48
#2006-04-25| 535.13
#2006-04-26| 542.85
#2006-04-27| 541.49
#2006-04-28| 548.47
#2006-05-01| 550.84
#2006-05-02| 560.32
#2006-05-03| 563.13
#2006-05-04| 568.94
#2006-05-05| 579.60
#2006-05-08| 590.02
#2006-05-09| 590.22
#2006-05-10| 588.99
#2006-05-11| 572.31
#2006-05-12| 557.20
#2006-05-15| 530.64
#2006-05-16| 540.59
#2006-05-17| 519.15
#2006-05-18| 505.54
#2006-05-19| 500.81
#2006-05-22| 461.80
#2006-05-23| 466.98
#2006-05-24| 443.27
#2006-05-25| 465.78
#2006-05-26| 492.67
#2006-05-29| .
#2006-05-30| 457.61
#2006-05-31| 460.28
#2006-06-01| 482.61
#2006-06-02| 487.15
#2006-06-05| 475.81
#2006-06-06| 461.96
#2006-06-07| 443.95
#2006-06-08| 432.97
#2006-06-09| 435.76
#2006-06-12| 413.88
#2006-06-13| 394.10
#2006-06-14| 397.88
#2006-06-15| 406.95
#2006-06-16| 427.66
#2006-06-19| 428.54
#2006-06-20| 425.37
#2006-06-21| 436.34
#2006-06-22| 432.38
#2006-06-23| 432.37
#2006-06-26| 433.55
#2006-06-27| 426.14
#2006-06-28| 427.24
#2006-06-29| 455.52
#2006-06-30| 469.79
#2006-07-03| 486.86
#2006-07-04| .
#2006-07-05| 468.75
#2006-07-06| 474.14
#2006-07-07| 472.83
#2006-07-10| 474.30
#2006-07-11| 474.14
#2006-07-12| 467.06
#2006-07-13| 450.02
#2006-07-14| 444.09
#2006-07-17| 436.74
#2006-07-18| 440.66
#2006-07-19| 471.09
#2006-07-20| 464.68
#2006-07-21| 466.04
#2006-07-24| 478.24
#2006-07-25| 483.44
#2006-07-26| 481.55
#2006-07-27| 486.29
#2006-07-28| 494.47
#2006-07-31| 495.13
#2006-08-01| 482.33
#2006-08-02| 486.88
#2006-08-03| 486.58
#2006-08-04| 498.26
#2006-08-07| 492.90
#2006-08-08| 490.20
#2006-08-09| 489.52
#2006-08-10| 494.42
#2006-08-11| 493.12
#2006-08-14| 486.48
#2006-08-15| 502.92
#2006-08-16| 509.62
#2006-08-17| 512.49
#2006-08-18| 506.39
#2006-08-21| 500.84
#2006-08-22| 500.91
#2006-08-23| 490.71
#2006-08-24| 486.13
#2006-08-25| 480.87
#2006-08-28| 495.56
#2006-08-29| 498.74
#2006-08-30| 504.57
#2006-08-31| 503.64
#2006-09-01| 513.82
#2006-09-04| .
#2006-09-05| 513.88
#2006-09-06| 503.81
#2006-09-07| 499.87
#2006-09-08| 500.29
#2006-09-11| 490.17
#2006-09-12| 505.27
#2006-09-13| 511.70
#2006-09-14| 510.66
#2006-09-15| 516.53
#2006-09-18| 520.01
#2006-09-19| 513.88
#2006-09-20| 508.33
#2006-09-21| 491.20
#2006-09-22| 482.03
#2006-09-25| 486.41
#2006-09-26| 496.33
#2006-09-27| 501.36
#2006-09-28| 505.81
#2006-09-29| 506.91
#2006-10-02| 516.36
#2006-10-03| 510.44
#2006-10-04| 526.85
#2006-10-05| 538.29
#2006-10-06| 536.69
#2006-10-09| 541.40
#2006-10-10| 546.54
#2006-10-11| 542.46
#2006-10-12| 543.71
#2006-10-13| 553.76
#2006-10-16| 556.24
#2006-10-17| 551.02
#2006-10-18| 556.63
#2006-10-19| 558.50
#2006-10-20| 553.98
#2006-10-23| 564.27
#2006-10-24| 565.77
#2006-10-25| 567.64
#2006-10-26| 569.91
#2006-10-27| 567.04
#2006-10-30| 556.73
#2006-10-31| 559.79
#2006-11-01| 562.48
#2006-11-02| 562.17
#2006-11-03| 564.30
#2006-11-06| 575.13
#2006-11-07| 575.33
#2006-11-08| 576.90
#2006-11-09| 566.43
#2006-11-10| 567.77
#2006-11-13| 571.92
#2006-11-14| 584.13
#2006-11-15| 585.76
#2006-11-16| 585.16
#2006-11-17| 582.19
#2006-11-20| 583.20
#2006-11-21| 580.16
#2006-11-22| 588.67
#2006-11-23| .
#2006-11-24| 578.11
#2006-11-27| 563.91
#2006-11-28| 564.54
#2006-11-29| 576.72
#2006-11-30| 579.59
#2006-12-01| 575.96
#2006-12-04| 590.01
#2006-12-05| 594.33
#2006-12-06| 596.99
#2006-12-07| 594.13
#2006-12-08| 598.23
#2006-12-11| 602.88
#2006-12-12| 595.93
#2006-12-13| 601.85
#2006-12-14| 608.34
#2006-12-15| 611.19
#2006-12-18| 607.73
#2006-12-19| 603.58
#2006-12-20| 607.52
#2006-12-21| 608.72
#2006-12-22| 607.44
#2006-12-25| .
#2006-12-26| 611.70
#2006-12-27| 620.76
#2006-12-28| 626.86
#2006-12-29| 629.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 638.43
#2007-01-04| 638.85
#2007-01-05| 616.17
#2007-01-08| 627.98
#2007-01-09| 615.09
#2007-01-10| 612.63
#2007-01-11| 623.00
#2007-01-12| 629.26
#2007-01-15| .
#2007-01-16| 631.35
#2007-01-17| 637.78
#2007-01-18| 634.30
#2007-01-19| 646.38
#2007-01-22| 645.95
#2007-01-23| 645.06
#2007-01-24| 652.55
#2007-01-25| 650.81
#2007-01-26| 649.47
#2007-01-29| 636.01
#2007-01-30| 640.75
#2007-01-31| 645.56
#2007-02-01| 650.18
#2007-02-02| 655.47
#2007-02-05| 657.47
#2007-02-06| 660.45
#2007-02-07| 660.38
#2007-02-08| 655.60
#2007-02-09| 646.52
#2007-02-12| 636.35
#2007-02-13| 644.27
#2007-02-14| 662.27
#2007-02-15| 659.55
#2007-02-16| 653.40
#2007-02-19| .
#2007-02-20| 652.58
#2007-02-21| 653.82
#2007-02-22| 664.53
#2007-02-23| 651.03
#2007-02-26| 652.67
#2007-02-27| 612.71
#2007-02-28| 617.98
#2007-03-01| 615.94
#2007-03-02| 599.41
#2007-03-05| 582.41
#2007-03-06| 610.65
#2007-03-07| 609.30
#2007-03-08| 621.57
#2007-03-09| 630.74
#2007-03-12| 630.17
#2007-03-13| 610.15
#2007-03-14| 608.90
#2007-03-15| 615.80
#2007-03-16| 609.92
#2007-03-19| 628.79
#2007-03-20| 637.87
#2007-03-21| 657.38
#2007-03-22| 661.46
#2007-03-23| 660.09
#2007-03-26| 662.36
#2007-03-27| 657.87
#2007-03-28| 639.03
#2007-03-29| 651.67
#2007-03-30| 659.48
#2007-04-02| 649.77
#2007-04-03| 664.23
#2007-04-04| 667.07
#2007-04-05| 670.81
#2007-04-06| .
#2007-04-09| 677.10
#2007-04-10| 675.99
#2007-04-11| 667.22
#2007-04-12| 668.86
#2007-04-13| 678.23
#2007-04-16| 693.85
#2007-04-17| 698.35
#2007-04-18| 695.91
#2007-04-19| 700.99
#2007-04-20| 711.51
#2007-04-23| 709.38
#2007-04-24| 697.36
#2007-04-25| 711.19
#2007-04-26| 706.82
#2007-04-27| 704.32
#2007-04-30| 696.58
#2007-05-01| 696.14
#2007-05-02| 711.20
#2007-05-03| 725.94
#2007-05-04| 731.87
#2007-05-07| 732.75
#2007-05-08| 741.85
#2007-05-09| 765.24
#2007-05-10| 752.27
#2007-05-11| 760.65
#2007-05-14| 749.81
#2007-05-15| 758.60
#2007-05-16| 787.53
#2007-05-17| 793.03
#2007-05-18| 802.45
#2007-05-21| 811.64
#2007-05-22| 803.20
#2007-05-23| 800.21
#2007-05-24| 769.70
#2007-05-25| 785.59
#2007-05-28| .
#2007-05-29| 791.73
#2007-05-30| 786.20
#2007-05-31| 795.38
#2007-06-01| 823.38
#2007-06-04| 815.14
#2007-06-05| 811.14
#2007-06-06| 784.16
#2007-06-07| 780.27
#2007-06-08| 778.70
#2007-06-11| 789.22
#2007-06-12| 776.89
#2007-06-13| 790.57
#2007-06-14| 805.17
#2007-06-15| 827.66
#2007-06-18| 829.06
#2007-06-19| 830.75
#2007-06-20| 818.76
#2007-06-21| 818.45
#2007-06-22| 812.39
#2007-06-25| 799.66
#2007-06-26| 790.54
#2007-06-27| 790.85
#2007-06-28| 801.78
#2007-06-29| 807.87
#2007-07-02| 819.82
#2007-07-03| 824.46
#2007-07-04| .
#2007-07-05| 821.87
#2007-07-06| 829.00
#2007-07-09| 830.96
#2007-07-10| 825.33
#2007-07-11| 837.49
#2007-07-12| 868.65
#2007-07-13| 874.49
#2007-07-16| 890.19
#2007-07-17| 893.43
#2007-07-18| 898.44
#2007-07-19| 909.59
#2007-07-20| 893.27
#2007-07-23| 909.93
#2007-07-24| 878.51
#2007-07-25| 858.84
#2007-07-26| 831.12
#2007-07-27| 806.42
#2007-07-30| 836.00
#2007-07-31| 845.04
#2007-08-01| 835.73
#2007-08-02| 846.72
#2007-08-03| 829.07
#2007-08-06| 815.27
#2007-08-07| 816.61
#2007-08-08| 839.26
#2007-08-09| 809.49
#2007-08-10| 791.86
#2007-08-13| 787.70
#2007-08-14| 758.22
#2007-08-15| 729.20
#2007-08-16| 677.26
#2007-08-17| 707.42
#2007-08-20| 726.12
#2007-08-21| 726.73
#2007-08-22| 756.22
#2007-08-23| 761.59
#2007-08-24| 774.12
#2007-08-27| 787.90
#2007-08-28| 759.58
#2007-08-29| 759.33
#2007-08-30| 766.75
#2007-08-31| 794.59
#2007-09-03| .
#2007-09-04| 797.49
#2007-09-05| 776.76
#2007-09-06| 777.17
#2007-09-07| 775.35
#2007-09-10| 747.56
#2007-09-11| 764.03
#2007-09-12| 769.56
#2007-09-13| 794.41
#2007-09-14| 796.84
#2007-09-17| 780.66
#2007-09-18| 818.17
#2007-09-19| 843.88
#2007-09-20| 843.53
#2007-09-21| 846.08
#2007-09-24| 851.94
#2007-09-25| 853.72
#2007-09-26| 884.13
#2007-09-27| 913.41
#2007-09-28| 908.54
#2007-10-01| 937.49
#2007-10-02| 949.58
#2007-10-03| 921.78
#2007-10-04| 922.58
#2007-10-05| 966.67
#2007-10-08| 968.47
#2007-10-09| 981.50
#2007-10-10| 976.98
#2007-10-11| 963.11
#2007-10-12| 959.38
#2007-10-15| 955.98
#2007-10-16| 922.78
#2007-10-17| 951.42
#2007-10-18| 952.39
#2007-10-19| 925.40
#2007-10-22| 924.43
#2007-10-23| 959.91
#2007-10-24| 950.95
#2007-10-25| 953.63
#2007-10-26| 990.06
#2007-10-29|1003.02
#2007-10-30| 999.00
#2007-10-31|1023.68
#2007-11-01| 995.36
#2007-11-02| 990.39
#2007-11-05| 968.50
#2007-11-06| 996.79
#2007-11-07| 975.37
#2007-11-08| 947.11
#2007-11-09| 942.66
#2007-11-12| 908.62
#2007-11-13| 937.37
#2007-11-14| 969.43
#2007-11-15| 962.44
#2007-11-16| 967.43
#2007-11-19| 925.06
#2007-11-20| 922.72
#2007-11-21| 867.56
#2007-11-22| .
#2007-11-23| 873.12
#2007-11-26| 850.86
#2007-11-27| 862.71
#2007-11-28| 932.52
#2007-11-29| 940.80
#2007-11-30| 985.61
#2007-12-03| 978.51
#2007-12-04| 963.36
#2007-12-05| 981.12
#2007-12-06|1004.00
#2007-12-07|1018.66
#2007-12-10|1019.20
#2007-12-11|1003.42
#2007-12-12| 992.92
#2007-12-13| 957.46
#2007-12-14| 954.08
#2007-12-17| 902.69
#2007-12-18| 928.22
#2007-12-19| 942.81
#2007-12-20| 941.33
#2007-12-21| 947.29
#2007-12-24| 951.31
#2007-12-25| .
#2007-12-26| 968.61
#2007-12-27| 958.75
#2007-12-28| 955.73
#2007-12-31| 943.81
#2008-01-01| .
#2008-01-02| 917.44
#2008-01-03| 910.99
#2008-01-04| 897.66
#2008-01-07| 901.57
#2008-01-08| 920.92
#2008-01-09| 908.48
#2008-01-10| 925.01
#2008-01-11| 910.06
#2008-01-14| 924.88
#2008-01-15| 887.53
#2008-01-16| 862.67
#2008-01-17| 841.45
#2008-01-18| 830.01
#2008-01-21| .
#2008-01-22| 800.94
#2008-01-23| 781.77
#2008-01-24| 840.55
#2008-01-25| 844.92
#2008-01-28| 841.02
#2008-01-29| 851.76
#2008-01-30| 854.25
#2008-01-31| 842.26
#2008-02-01| 846.85
#2008-02-04| 847.38
#2008-02-05| 837.80
#2008-02-06| 813.77
#2008-02-07| 803.55
#2008-02-08| 800.67
#2008-02-11| 819.95
#2008-02-12| 855.90
#2008-02-13| 875.90
#2008-02-14| 859.80
#2008-02-15| 861.64
#2008-02-18| .
#2008-02-19| 882.73
#2008-02-20| 896.51
#2008-02-21| 909.02
#2008-02-22| 922.15
#2008-02-25| 934.29
#2008-02-26| 954.40
#2008-02-27| 972.46
#2008-02-28| 971.47
#2008-02-29| 940.38
#2008-03-03| 956.65
#2008-03-04| 942.09
#2008-03-05| 968.62
#2008-03-06| 942.96
#2008-03-07| 916.28
#2008-03-10| 894.08
#2008-03-11| 926.72
#2008-03-12| 922.22
#2008-03-13| 918.20
#2008-03-14| 908.71
#2008-03-17| 870.09
#2008-03-18| 899.74
#2008-03-19| 870.59
#2008-03-20| 853.67
#2008-03-21| .
#2008-03-24| 860.90
#2008-03-25| 879.90
#2008-03-26| 875.97
#2008-03-27| 863.22
#2008-03-28| 849.58
#2008-03-31| 857.05
#2008-04-01| 879.51
#2008-04-02| 898.14
#2008-04-03| 902.64
#2008-04-04| 909.68
#2008-04-07| 920.70
#2008-04-08| 923.85
#2008-04-09| 913.99
#2008-04-10| 913.81
#2008-04-11| 900.34
#2008-04-14| 886.60
#2008-04-15| 888.76
#2008-04-16| 924.51
#2008-04-17| 946.13
#2008-04-18| 952.09
#2008-04-21| 951.06
#2008-04-22| 950.37
#2008-04-23| 938.96
#2008-04-24| 938.29
#2008-04-25| 955.90
#2008-04-28| 961.52
#2008-04-29| 929.62
#2008-04-30|1009.12
#2008-05-01|1024.44
#2008-05-02|1078.38
#2008-05-05|1068.10
#2008-05-06|1040.74
#2008-05-07|1024.49
#2008-05-08|1023.61
#2008-05-09|1016.86
#2008-05-12|1040.54
#2008-05-13|1033.64
#2008-05-14|1029.45
#2008-05-15|1046.10
#2008-05-16|1057.86
#2008-05-19|1069.06
#2008-05-20|1053.46
#2008-05-21|1040.98
#2008-05-22|1034.64
#2008-05-23|1026.57
#2008-05-26| .
#2008-05-27|1035.52
#2008-05-28|1064.96
#2008-05-29|1067.13
#2008-05-30|1105.47
#2008-06-02|1076.42
#2008-06-03|1057.33
#2008-06-04|1041.98
#2008-06-05|1074.28
#2008-06-06|1045.79
#2008-06-09|1032.01
#2008-06-10|1004.37
#2008-06-11| 979.81
#2008-06-12| 998.38
#2008-06-13|1002.67
#2008-06-16|1015.13
#2008-06-17|1036.99
#2008-06-18|1010.52
#2008-06-19|1006.25
#2008-06-20| 982.21
#2008-06-23| 969.90
#2008-06-24| 965.67
#2008-06-25| 989.46
#2008-06-26| 952.23
#2008-06-27| 939.88
#2008-06-30| 953.86
#2008-07-01| 917.74
#2008-07-02| 910.55
#2008-07-03| 886.34
#2008-07-04| .
#2008-07-07| 890.02
#2008-07-08| 900.65
#2008-07-09| 901.36
#2008-07-10| 889.53
#2008-07-11| 885.94
#2008-07-14| 884.64
#2008-07-15| 880.33
#2008-07-16| 926.44
#2008-07-17| 929.02
#2008-07-18| 937.86
#2008-07-21| 933.10
#2008-07-22| 933.08
#2008-07-23| 946.49
#2008-07-24| 932.45
#2008-07-25| 925.75
#2008-07-28| 909.61
#2008-07-29| 933.19
#2008-07-30| 961.10
#2008-07-31| 956.70
#2008-08-01| 940.05
#2008-08-04| 897.42
#2008-08-05| 916.00
#2008-08-06| 927.00
#2008-08-07| 916.79
#2008-08-08| 894.61
#2008-08-11| 874.79
#2008-08-12| 853.54
#2008-08-13| 839.75
#2008-08-14| 860.99
#2008-08-15| 841.38
#2008-08-18| 826.84
#2008-08-19| 822.68
#2008-08-20| 857.14
#2008-08-21| 863.28
#2008-08-22| 865.08
#2008-08-25| 838.38
#2008-08-26| 822.45
#2008-08-27| 849.22
#2008-08-28| 869.93
#2008-08-29| 854.99
#2008-09-01| .
#2008-09-02| 841.43
#2008-09-03| 831.89
#2008-09-04| 798.29
#2008-09-05| 784.36
#2008-09-08| 794.27
#2008-09-09| 762.44
#2008-09-10| 760.01
#2008-09-11| 748.58
#2008-09-12| 766.22
#2008-09-15| 710.04
#2008-09-16| 699.99
#2008-09-17| 649.30
#2008-09-18| 670.67
#2008-09-19| 750.51
#2008-09-22| 738.76
#2008-09-23| 721.53
#2008-09-24| 709.70
#2008-09-25| 735.23
#2008-09-26| 727.32
#2008-09-29| 646.95
#2008-09-30| 698.24
#2008-10-01| 701.67
#2008-10-02| 641.84
#2008-10-03| 604.07
#2008-10-06| 533.00
#2008-10-07| 507.33
#2008-10-08| 460.77
#2008-10-09| 470.67
#2008-10-10| 434.45
#2008-10-13| 528.80
#2008-10-14| 570.53
#2008-10-15| 494.98
#2008-10-16| 465.84
#2008-10-17| 471.23
#2008-10-20| 506.46
#2008-10-21| 477.33
#2008-10-22| 400.61
#2008-10-23| 387.56
#2008-10-24| 355.42
#2008-10-27| 347.29
#2008-10-28| 394.03
#2008-10-29| 438.71
#2008-10-30| 479.00
#2008-10-31| 476.94
#2008-11-03| 494.06
#2008-11-04| 540.96
#2008-11-05| 503.57
#2008-11-06| 466.60
#2008-11-07| 477.76
#2008-11-10| 482.07
#2008-11-11| 464.67
#2008-11-12| 421.19
#2008-11-13| 445.25
#2008-11-14| 449.03
#2008-11-17| 438.05
#2008-11-18| 417.13
#2008-11-19| 393.01
#2008-11-20| 387.18
#2008-11-21| 350.52
#2008-11-24| 401.27
#2008-11-25| 415.06
#2008-11-26| 441.76
#2008-11-27| .
#2008-11-28| 459.47
#2008-12-01| 430.90
#2008-12-02| 430.83
#2008-12-03| 432.37
#2008-12-04| 418.77
#2008-12-05| 412.73
#2008-12-08| 461.84
#2008-12-09| 457.88
#2008-12-10| 466.64
#2008-12-11| 468.14
#2008-12-12| 476.50
#2008-12-15| 457.28
#2008-12-16| 480.41
#2008-12-17| 489.56
#2008-12-18| 485.64
#2008-12-19| 475.73
#2008-12-22| 459.77
#2008-12-23| 444.87
#2008-12-24| 444.36
#2008-12-25| .
#2008-12-26| 443.76
#2008-12-29| 440.14
#2008-12-30| 456.35
#2008-12-31| 456.48
#2009-01-01| .
#2009-01-02| 490.75
#2009-01-05| 502.38
#2009-01-06| 531.81
#2009-01-07| 505.91
#2009-01-08| 502.04
#2009-01-09| 493.94
#2009-01-12| 474.92
#2009-01-13| 469.85
#2009-01-14| 435.59
#2009-01-15| 441.88
#2009-01-16| 441.75
#2009-01-19| .
#2009-01-20| 414.88
#2009-01-21| 426.50
#2009-01-22| 423.21
#2009-01-23| 424.73
#2009-01-26| 433.18
#2009-01-27| 430.75
#2009-01-28| 454.80
#2009-01-29| 445.91
#2009-01-30| 435.52
#2009-02-02| 424.17
#2009-02-03| 434.43
#2009-02-04| 445.02
#2009-02-05| 451.25
#2009-02-06| 480.59
#2009-02-09| 479.51
#2009-02-10| 463.61
#2009-02-11| 457.93
#2009-02-12| 449.29
#2009-02-13| 464.43
#2009-02-16| .
#2009-02-17| 438.19
#2009-02-18| 427.21
#2009-02-19| 427.25
#2009-02-20| 408.76
#2009-02-23| 409.83
#2009-02-24| 410.13
#2009-02-25| 411.13
#2009-02-26| 415.79
#2009-02-27| 406.71
#2009-03-02| 379.99
#2009-03-03| 378.85
#2009-03-04| 404.20
#2009-03-05| 397.54
#2009-03-06| 399.75
#2009-03-09| 394.64
#2009-03-10| 420.16
#2009-03-11| 422.79
#2009-03-12| 436.42
#2009-03-13| 441.27
#2009-03-16| 452.16
#2009-03-17| 458.84
#2009-03-18| 465.75
#2009-03-19| 470.80
#2009-03-20| 464.89
#2009-03-23| 491.03
#2009-03-24| 485.26
#2009-03-25| 491.66
#2009-03-26| 504.75
#2009-03-27| 495.39
#2009-03-30| 470.17
#2009-03-31| 478.15
#2009-04-01| 488.15
#2009-04-02| 515.05
#2009-04-03| 535.86
#2009-04-06| 535.04
#2009-04-07| 530.33
#2009-04-08| 537.76
#2009-04-09| 554.70
#2009-04-10| .
#2009-04-13| 561.15
#2009-04-14| 544.59
#2009-04-15| 541.36
#2009-04-16| 561.98
#2009-04-17| 558.91
#2009-04-20| 532.47
#2009-04-21| 531.76
#2009-04-22| 535.44
#2009-04-23| 553.13
#2009-04-24| 571.60
#2009-04-27| 553.06
#2009-04-28| 552.88
#2009-04-29| 583.25
#2009-04-30| 585.87
#2009-05-01| 584.06
#2009-05-04| 628.78
#2009-05-05| 636.67
#2009-05-06| 649.94
#2009-05-07| 624.70
#2009-05-08| 645.22
#2009-05-11| 642.41
#2009-05-12| 632.13
#2009-05-13| 603.82
#2009-05-14| 618.70
#2009-05-15| 622.48
#2009-05-18| 647.88
#2009-05-19| 654.36
#2009-05-20| 665.29
#2009-05-21| 648.92
#2009-05-22| 662.04
#2009-05-25| .
#2009-05-26| 678.09
#2009-05-27| 686.30
#2009-05-28| 700.41
#2009-05-29| 713.13
#2009-06-01| 736.00
#2009-06-02| 732.43
#2009-06-03| 712.33
#2009-06-04| 727.01
#2009-06-05| 718.94
#2009-06-08| 717.45
#2009-06-09| 721.19
#2009-06-10| 723.05
#2009-06-11| 724.51
#2009-06-12| 736.10
#2009-06-15| 709.61
#2009-06-16| 705.66
#2009-06-17| 686.85
#2009-06-18| 695.97
#2009-06-19| 709.96
#2009-06-22| 676.62
#2009-06-23| 662.26
#2009-06-24| 679.46
#2009-06-25| 699.46
#2009-06-26| 710.75
#2009-06-29| 717.85
#2009-06-30| 708.74
#2009-07-01| 721.71
#2009-07-02| 710.89
#2009-07-03| .
#2009-07-06| 699.33
#2009-07-07| 693.14
#2009-07-08| 673.37
#2009-07-09| 670.81
#2009-07-10| 663.60
#2009-07-13| 671.79
#2009-07-14| 678.43
#2009-07-15| 716.87
#2009-07-16| 725.73
#2009-07-17| 727.21
#2009-07-20| 751.70
#2009-07-21| 754.83
#2009-07-22| 755.70
#2009-07-23| 778.93
#2009-07-24| 778.68
#2009-07-27| 782.89
#2009-07-28| 784.32
#2009-07-29| 770.33
#2009-07-30| 787.64
#2009-07-31| 786.65
#2009-08-03| 814.85
#2009-08-04| 816.97
#2009-08-05| 831.09
#2009-08-06| 823.42
#2009-08-07| 838.47
#2009-08-10| 840.47
#2009-08-11| 814.72
#2009-08-12| 826.39
#2009-08-13| 827.86
#2009-08-14| 817.28
#2009-08-17| 783.84
#2009-08-18| 801.13
#2009-08-19| 816.03
#2009-08-20| 829.55
#2009-08-21| 838.46
#2009-08-24| 841.13
#2009-08-25| 841.14
#2009-08-26| 839.50
#2009-08-27| 829.55
#2009-08-28| 835.12
#2009-08-31| 826.33
#2009-09-01| 805.66
#2009-09-02| 788.88
#2009-09-03| 798.93
#2009-09-04| 828.38
#2009-09-07| .
#2009-09-08| 854.95
#2009-09-09| 861.06
#2009-09-10| 867.27
#2009-09-11| 879.16
#2009-09-14| 880.28
#2009-09-15| 890.91
#2009-09-16| 910.31
#2009-09-17| 912.86
#2009-09-18| 921.13
#2009-09-21| 910.69
#2009-09-22| 920.22
#2009-09-23| 915.31
#2009-09-24| 909.91
#2009-09-25| 914.60
#2009-09-28| 938.16
#2009-09-29| 953.65
#2009-09-30| 967.83
#2009-10-01| 960.36
#2009-10-02| 958.94
#2009-10-05| 987.91
#2009-10-06| 996.67
#2009-10-07| 972.82
#2009-10-08| 992.10
#2009-10-09|1003.30
#2009-10-12|1002.35
#2009-10-13|1016.79
#2009-10-14|1050.45
#2009-10-15|1051.75
#2009-10-16|1036.68
#2009-10-19|1046.92
#2009-10-20| 998.32
#2009-10-21|1001.50
#2009-10-22|1018.34
#2009-10-23|1010.36
#2009-10-26|1002.04
#2009-10-27| 965.76
#2009-10-28| 907.52
#2009-10-29| 969.10
#2009-10-30| 932.16
#2009-11-02| 924.43
#2009-11-03| 952.87
#2009-11-04| 987.66
#2009-11-05| 999.49
#2009-11-06| 995.16
#2009-11-09|1028.86
#2009-11-10|1028.45
#2009-11-11|1027.54
#2009-11-12|1000.32
#2009-11-13|1020.41
#2009-11-16|1042.27
#2009-11-17|1041.80
#2009-11-18|1034.01
#2009-11-19|1002.19
#2009-11-20|1005.04
#2009-11-23|1021.39
#2009-11-24|1022.85
#2009-11-25|1031.29
#2009-11-26| .
#2009-11-27|1011.09
#2009-11-30|1015.01
#2009-12-01|1048.95
#2009-12-02|1063.15
#2009-12-03|1059.97
#2009-12-04|1051.67
#2009-12-07|1062.23
#2009-12-08|1041.16
#2009-12-09|1031.81
#2009-12-10|1039.24
#2009-12-11|1049.97
#2009-12-14|1052.71
#2009-12-15|1052.35
#2009-12-16|1042.63
#2009-12-17|1003.09
#2009-12-18| 997.21
#2009-12-21| 998.91
#2009-12-22|1000.38
#2009-12-23|1004.11
#2009-12-24|1010.80
#2009-12-25| .
#2009-12-28|1024.24
#2009-12-29|1031.82
#2009-12-30|1036.67
#2009-12-31|1038.56
#2010-01-01| .
#2010-01-04|1076.38
#2010-01-05|1077.83
#2010-01-06|1076.23
#2010-01-07|1072.08
#2010-01-08|1064.33
#2010-01-11|1065.45
#2010-01-12|1056.55
#2010-01-13|1054.50
#2010-01-14|1034.81
#2010-01-15|1023.92
#2010-01-18| .
#2010-01-19|1033.72
#2010-01-20|1000.92
#2010-01-21| 976.03
#2010-01-22| 971.20
#2010-01-25| 967.65
#2010-01-26| 955.74
#2010-01-27| 931.59
#2010-01-28| 943.93
#2010-01-29| 935.19
#2010-02-01| 953.42
#2010-02-02| 980.78
#2010-02-03| 974.77
#2010-02-04| 923.17
#2010-02-05| 902.17
#2010-02-08| 907.01
#2010-02-09| 942.47
#2010-02-10| 949.98
#2010-02-11| 959.79
#2010-02-12| 956.94
#2010-02-15| .
#2010-02-16| 967.69
#2010-02-17| 986.46
#2010-02-18|1000.37
#2010-02-19|1001.00
#2010-02-22| 995.06
#2010-02-23| 974.12
#2010-02-24| 969.71
#2010-02-25| 958.04
#2010-02-26| 985.36
#2010-03-01| 995.98
#2010-03-02|1012.51
#2010-03-03|1016.00
#2010-03-04|1008.73
#2010-03-05|1022.06
#2010-03-08|1012.90
#2010-03-09|1019.78
#2010-03-10|1037.74
#2010-03-11|1037.92
#2010-03-12|1029.67
#2010-03-15|1028.24
#2010-03-16|1039.12
#2010-03-17|1031.33
#2010-03-18|1021.97
#2010-03-19|1010.69
#2010-03-22|1017.62
#2010-03-23|1022.71
#2010-03-24|1007.36
#2010-03-25|1007.84
#2010-03-26|1006.10
#2010-03-29|1022.16
#2010-03-30|1035.71
#2010-03-31|1050.87
#2010-04-01|1068.82
#2010-04-02| .
#2010-04-05|1077.57
#2010-04-06|1068.88
#2010-04-07|1060.04
#2010-04-08|1076.13
#2010-04-09|1080.63
#2010-04-12|1078.86
#2010-04-13|1074.13
#2010-04-14|1090.56
#2010-04-15|1086.87
#2010-04-16|1058.46
#2010-04-19|1047.66
#2010-04-20|1059.04
#2010-04-21|1059.21
#2010-04-22|1049.51
#2010-04-23|1050.28
#2010-04-26|1049.74
#2010-04-27|1019.54
#2010-04-28|1026.77
#2010-04-29|1059.58
#2010-04-30|1058.83
#2010-05-03|1057.75
#2010-05-04|1017.00
#2010-05-05| 998.26
#2010-05-06| 974.59
#2010-05-07| 948.25
#2010-05-10|1018.93
#2010-05-11|1008.84
#2010-05-12|1025.84
#2010-05-13|1016.43
#2010-05-14| 985.03
#2010-05-17| 981.73
#2010-05-18| 958.08
#2010-05-19| 909.78
#2010-05-20| 879.53
#2010-05-21| 912.41
#2010-05-24| 915.92
#2010-05-25| 879.59
#2010-05-26| 924.25
#2010-05-27| 948.26
#2010-05-28| 948.97
#2010-05-31| .
#2010-06-01| 953.22
#2010-06-02| 965.49
#2010-06-03| 973.41
#2010-06-04| 949.55
#2010-06-07| 921.13
#2010-06-08| 930.25
#2010-06-09| 938.77
#2010-06-10| 971.16
#2010-06-11| 986.55
#2010-06-14| 986.41
#2010-06-15|1005.06
#2010-06-16|1013.63
#2010-06-17|1013.98
#2010-06-18|1022.37
#2010-06-21|1033.99
#2010-06-22|1028.83
#2010-06-23|1018.43
#2010-06-24| 997.73
#2010-06-25|1011.55
#2010-06-28|1008.01
#2010-06-29| 959.44
#2010-06-30| 942.26
#2010-07-01| 962.68
#2010-07-02| 984.37
#2010-07-05| .
#2010-07-06| 997.40
#2010-07-07|1027.79
#2010-07-08|1044.81
#2010-07-09|1050.24
#2010-07-12|1049.43
#2010-07-13|1071.80
#2010-07-14|1062.25
#2010-07-15|1064.37
#2010-07-16|1039.28
#2010-07-19|1052.11
#2010-07-20|1057.86
#2010-07-21|1064.99
#2010-07-22|1094.52
#2010-07-23|1104.21
#2010-07-26|1100.99
#2010-07-27|1104.08
#2010-07-28|1126.89
#2010-07-29|1128.53
#2010-07-30|1137.93
#2010-08-02|1156.39
#2010-08-03|1126.45
#2010-08-04|1123.53
#2010-08-05|1127.08
#2010-08-06|1128.75
#2010-08-09|1135.87
#2010-08-10|1122.37
#2010-08-11|1096.51
#2010-08-12|1100.10
#2010-08-13|1102.41
#2010-08-16|1115.58
#2010-08-17|1128.28
#2010-08-18|1129.68
#2010-08-19|1114.22
#2010-08-20|1111.57
#2010-08-23|1109.28
#2010-08-24|1091.30
#2010-08-25|1084.85
#2010-08-26|1076.72
#2010-08-27|1107.76
#2010-08-30|1089.51
#2010-08-31|1112.94
#2010-09-01|1147.99
#2010-09-02|1138.67
#2010-09-03|1139.84
#2010-09-06| .
#2010-09-07|1133.58
#2010-09-08|1141.95
#2010-09-09|1147.15
#2010-09-10|1150.54
#2010-09-13|1183.10
#2010-09-14|1200.69
#2010-09-15|1203.73
#2010-09-16|1191.69
#2010-09-17|1183.37
#2010-09-20|1197.40
#2010-09-21|1183.37
#2010-09-22|1197.76
#2010-09-23|1202.16
#2010-09-24|1196.66
#2010-09-27|1203.65
#2010-09-28|1214.37
#2010-09-29|1224.59
#2010-09-30|1242.34
#2010-10-01|1262.15
#2010-10-04|1262.65
#2010-10-05|1290.01
#2010-10-06|1282.68
#2010-10-07|1278.79
#2010-10-08|1298.93
#2010-10-11|1312.33
#2010-10-12|1308.17
#2010-10-13|1342.30
#2010-10-14|1331.85
#2010-10-15|1328.59
#2010-10-18|1325.61
#2010-10-19|1281.91
#2010-10-20|1302.72
#2010-10-21|1279.36
#2010-10-22|1282.90
#2010-10-25|1281.61
#2010-10-26|1288.19
#2010-10-27|1265.41
#2010-10-28|1256.83
#2010-10-29|1278.20
#2010-11-01|1288.69
#2010-11-02|1291.34
#2010-11-03|1300.54
#2010-11-04|1336.26
#2010-11-05|1333.52
#2010-11-08|1321.05
#2010-11-09|1297.13
#2010-11-10|1283.93
#2010-11-11|1267.05
#2010-11-12|1263.55
#2010-11-15|1260.97
#2010-11-16|1237.59
#2010-11-17|1246.85
#2010-11-18|1268.98
#2010-11-19|1271.72
#2010-11-22|1253.19
#2010-11-23|1218.38
#2010-11-24|1244.84
#2010-11-25| .
#2010-11-26|1231.31
#2010-11-29|1221.66
#2010-11-30|1220.65
#2010-12-01|1250.32
#2010-12-02|1259.68
#2010-12-03|1257.71
#2010-12-06|1250.67
#2010-12-07|1254.47
#2010-12-08|1233.18
#2010-12-09|1211.13
#2010-12-10|1200.36
#2010-12-13|1219.72
#2010-12-14|1223.97
#2010-12-15|1215.00
#2010-12-16|1194.20
#2010-12-17|1199.56
#2010-12-20|1185.57
#2010-12-21|1208.84
#2010-12-22|1222.44
#2010-12-23|1225.63
#2010-12-24| .
#2010-12-27|1215.71
#2010-12-28|1215.56
#2010-12-29|1238.81
#2010-12-30|1257.71
#2010-12-31|1261.58
#2011-01-03|1274.47
#2011-01-04|1267.26
#2011-01-05|1274.28
#2011-01-06|1248.21
#2011-01-07|1234.71
#2011-01-10|1227.63
#2011-01-11|1229.04
#2011-01-12|1259.22
#2011-01-13|1246.00
#2011-01-14|1242.05
#2011-01-17| .
#2011-01-18|1236.07
#2011-01-19|1224.99
#2011-01-20|1204.27
#2011-01-21|1204.14
#2011-01-24|1214.46
#2011-01-25|1213.80
#2011-01-26|1202.82
#2011-01-27|1195.13
#2011-01-28|1167.39
#2011-01-31|1158.48
#2011-02-01|1179.46
#2011-02-02|1160.03
#2011-02-03|1146.74
#2011-02-04|1117.61
#2011-02-07|1122.57
#2011-02-08|1146.38
#2011-02-09|1128.16
#2011-02-10|1121.07
#2011-02-11|1160.72
#2011-02-14|1169.28
#2011-02-15|1170.37
#2011-02-16|1188.58
#2011-02-17|1198.27
#2011-02-18|1196.06
#2011-02-21| .
#2011-02-22|1155.57
#2011-02-23|1155.53
#2011-02-24|1163.15
#2011-02-25|1166.28
#2011-02-28|1182.20
#2011-03-01|1161.93
#2011-03-02|1170.03
#2011-03-03|1194.67
#2011-03-04|1202.02
#2011-03-07|1194.88
#2011-03-08|1194.84
#2011-03-09|1179.85
#2011-03-10|1147.98
#2011-03-11|1157.84
#2011-03-14|1160.92
#2011-03-15|1164.11
#2011-03-16|1145.17
#2011-03-17|1144.83
#2011-03-18|1163.41
#2011-03-21|1169.83
#2011-03-22|1195.42
#2011-03-23|1193.60
#2011-03-24|1197.79
#2011-03-25|1195.40
#2011-03-28|1188.42
#2011-03-29|1188.49
#2011-03-30|1226.74
#2011-03-31|1261.58
#2011-04-01|1279.59
#2011-04-04|1277.24
#2011-04-05|1285.57
#2011-04-06|1283.18
#2011-04-07|1292.81
#2011-04-08|1292.17
#2011-04-11|1283.20
#2011-04-12|1258.94
#2011-04-13|1258.79
#2011-04-14|1250.37
#2011-04-15|1256.51
#2011-04-18|1234.61
#2011-04-19|1257.34
#2011-04-20|1286.68
#2011-04-21|1288.51
#2011-04-22| .
#2011-04-25|1285.83
#2011-04-26|1298.94
#2011-04-27|1283.84
#2011-04-28|1254.50
#2011-04-29|1277.26
#2011-05-02|1269.46
#2011-05-03|1228.53
#2011-05-04|1218.63
#2011-05-05|1215.82
#2011-05-06|1248.36
#2011-05-09|1238.86
#2011-05-10|1265.58
#2011-05-11|1249.32
#2011-05-12|1244.50
#2011-05-13|1218.88
#2011-05-16|1213.56
#2011-05-17|1213.49
#2011-05-18|1203.87
#2011-05-19|1200.69
#2011-05-20|1199.29
#2011-05-23|1187.55
#2011-05-24|1211.64
#2011-05-25|1204.62
#2011-05-26|1229.06
#2011-05-27|1243.90
#2011-05-30| .
#2011-05-31|1260.73
#2011-06-01|1242.18
#2011-06-02|1259.25
#2011-06-03|1264.41
#2011-06-06|1237.63
#2011-06-07|1256.56
#2011-06-08|1250.38
#2011-06-09|1247.60
#2011-06-10|1230.72
#2011-06-13|1229.19
#2011-06-14|1240.31
#2011-06-15|1230.91
#2011-06-16|1204.49
#2011-06-17|1211.88
#2011-06-20|1209.60
#2011-06-21|1213.27
#2011-06-22|1219.94
#2011-06-23|1213.53
#2011-06-24|1208.32
#2011-06-27|1209.07
#2011-06-28|1242.39
#2011-06-29|1255.46
#2011-06-30|1262.38
#2011-07-01|1277.78
#2011-07-04| .
#2011-07-05|1272.18
#2011-07-06|1259.73
#2011-07-07|1252.84
#2011-07-08|1230.05
#2011-07-11|1188.08
#2011-07-12|1172.73
#2011-07-13|1193.46
#2011-07-14|1168.84
#2011-07-15|1163.67
#2011-07-18|1145.16
#2011-07-19|1173.04
#2011-07-20|1182.32
#2011-07-21|1209.85
#2011-07-22|1211.37
#2011-07-25|1207.35
#2011-07-26|1201.18
#2011-07-27|1156.34
#2011-07-28|1168.18
#2011-07-29|1184.05
#2011-08-01|1184.53
#2011-08-02|1141.28
#2011-08-03|1121.88
#2011-08-04|1068.00
#2011-08-05|1066.69
#2011-08-08| 973.16
#2011-08-09|1004.16
#2011-08-10|1012.92
#2011-08-11|1036.21
#2011-08-12|1048.37
#2011-08-15|1076.83
#2011-08-16|1074.72
#2011-08-17|1098.37
#2011-08-18|1046.19
#2011-08-19|1034.00
#2011-08-22|1026.60
#2011-08-23|1040.94
#2011-08-24|1043.36
#2011-08-25|1031.36
#2011-08-26|1041.44
#2011-08-29|1076.26
#2011-08-30|1092.41
#2011-08-31|1121.27
#2011-09-01|1165.85
#2011-09-02|1120.15
#2011-09-05| .
#2011-09-06|1091.10
#2011-09-07|1098.86
#2011-09-08|1115.74
#2011-09-09|1069.98
#2011-09-12|1039.22
#2011-09-13|1027.24
#2011-09-14|1025.79
#2011-09-15|1043.60
#2011-09-16|1056.97
#2011-09-19|1015.79
#2011-09-20|1002.93
#2011-09-21| 968.35
#2011-09-22| 912.69
#2011-09-23| 902.78
#2011-09-26| 920.54
#2011-09-27| 963.91
#2011-09-28| 951.64
#2011-09-29| 950.50
#2011-09-30| 931.86
#2011-10-03| 899.44
#2011-10-04| 896.61
#2011-10-05| 921.25
#2011-10-06| 953.85
#2011-10-07| 963.26
#2011-10-10|1000.86
#2011-10-11|1005.52
#2011-10-12|1006.47
#2011-10-13|1020.35
#2011-10-14|1037.60
#2011-10-17|1023.28
#2011-10-18|1027.37
#2011-10-19|1034.54
#2011-10-20|1007.79
#2011-10-21|1035.13
#2011-10-24|1057.62
#2011-10-25|1049.48
#2011-10-26|1060.00
#2011-10-27|1111.55
#2011-10-28|1129.45
#2011-10-31|1115.31
#2011-11-01|1069.55
#2011-11-02|1072.27
#2011-11-03|1079.74
#2011-11-04|1075.86
#2011-11-07|1080.12
#2011-11-08|1090.26
#2011-11-09|1062.22
#2011-11-10|1048.20
#2011-11-11|1078.00
#2011-11-14|1068.35
#2011-11-15|1066.43
#2011-11-16|1069.54
#2011-11-17|1043.43
#2011-11-18|1025.19
#2011-11-21| 994.60
#2011-11-22| 983.63
#2011-11-23| 945.80
#2011-11-24| .
#2011-11-25| 935.47
#2011-11-28| 965.08
#2011-11-29| 962.27
#2011-11-30|1026.24
#2011-12-01|1056.28
#2011-12-02|1056.15
#2011-12-05|1067.09
#2011-12-06|1062.54
#2011-12-07|1057.60
#2011-12-08|1042.79
#2011-12-09|1055.22
#2011-12-12|1032.69
#2011-12-13|1025.72
#2011-12-14|1000.86
#2011-12-15|1001.06
#2011-12-16|1008.85
#2011-12-19| 995.86
#2011-12-20|1026.42
#2011-12-21|1017.06
#2011-12-22|1029.27
#2011-12-23|1034.26
#2011-12-26| .
#2011-12-27|1034.66
#2011-12-28|1009.37
#2011-12-29|1023.17
#2011-12-30|1023.76
#2012-01-02| .
#2012-01-03|1062.66
#2012-01-04|1070.24
#2012-01-05|1055.75
#2012-01-06|1050.00
#2012-01-09|1058.37
#2012-01-10|1088.91
#2012-01-11|1090.97
#2012-01-12|1099.54
#2012-01-13|1086.97
#2012-01-16| .
#2012-01-17|1111.62
#2012-01-18|1136.69
#2012-01-19|1146.45
#2012-01-20|1152.30
#2012-01-23|1155.07
#2012-01-24|1142.04
#2012-01-25|1143.19
#2012-01-26|1171.12
#2012-01-27|1168.54
#2012-01-30|1157.25
#2012-01-31|1151.21
#2012-02-01|1174.97
#2012-02-02|1184.52
#2012-02-03|1195.67
#2012-02-06|1199.94
#2012-02-07|1205.41
#2012-02-08|1217.96
#2012-02-09|1209.13
#2012-02-10|1189.20
#2012-02-13|1215.41
#2012-02-14|1213.25
#2012-02-15|1210.10
#2012-02-16|1212.74
#2012-02-17|1222.98
#2012-02-20| .
#2012-02-21|1224.35
#2012-02-22|1223.95
#2012-02-23|1215.53
#2012-02-24|1213.26
#2012-02-27|1202.64
#2012-02-28|1227.51
#2012-02-29|1220.30
#2012-03-01|1242.61
#2012-03-02|1247.76
#2012-03-05|1235.53
#2012-03-06|1193.36
#2012-03-07|1206.69
#2012-03-08|1226.56
#2012-03-09|1234.30
#2012-03-12|1205.74
#2012-03-13|1233.93
#2012-03-14|1218.15
#2012-03-15|1222.25
#2012-03-16|1221.68
#2012-03-19|1215.46
#2012-03-20|1198.39
#2012-03-21|1193.22
#2012-03-22|1176.24
#2012-03-23|1181.79
#2012-03-26|1198.24
#2012-03-27|1196.34
#2012-03-28|1176.59
#2012-03-29|1157.84
#2012-03-30|1154.92
#2012-04-02|1162.35
#2012-04-03|1161.33
#2012-04-04|1133.75
#2012-04-05|1130.00
#2012-04-06| .
#2012-04-09|1120.79
#2012-04-10|1104.95
#2012-04-11|1105.58
#2012-04-12|1130.68
#2012-04-13|1103.83
#2012-04-16|1101.82
#2012-04-17|1101.33
#2012-04-18|1087.48
#2012-04-19|1079.22
#2012-04-20|1087.49
#2012-04-23|1072.65
#2012-04-24|1077.69
#2012-04-25|1058.06
#2012-04-26|1062.90
#2012-04-27|1067.29
#2012-04-30|1069.78
#2012-05-01|1064.37
#2012-05-02|1058.00
#2012-05-03|1052.76
#2012-05-04|1048.35
#2012-05-07|1049.06
#2012-05-08|1040.09
#2012-05-09|1019.74
#2012-05-10|1022.93
#2012-05-11|1028.00
#2012-05-14| 985.22
#2012-05-15| 968.31
#2012-05-16| 956.02
#2012-05-17| 936.58
#2012-05-18| 928.04
#2012-05-21| 950.42
#2012-05-22| 944.32
#2012-05-23| 915.33
#2012-05-24| 931.29
#2012-05-25| 953.05
#2012-05-28| .
#2012-05-29| 956.97
#2012-05-30| 945.20
#2012-05-31| 958.08
#2012-06-01| 938.17
#2012-06-04| 926.65
#2012-06-05| 924.88
#2012-06-06| 954.56
#2012-06-07| 954.62
#2012-06-08| 952.70
#2012-06-11| 952.47
#2012-06-12| 955.02
#2012-06-13| 958.86
#2012-06-14| 954.35
#2012-06-15| 972.58
#2012-06-18| 967.54
#2012-06-19| 992.97
#2012-06-20| 995.62
#2012-06-21| 966.25
#2012-06-22| 955.05
#2012-06-25| 928.07
#2012-06-26| 926.93
#2012-06-27| 935.38
#2012-06-28| 924.59
#2012-06-29| 975.77
#2012-07-02| 992.76
#2012-07-03|1007.17
#2012-07-04| .
#2012-07-05| 998.71
#2012-07-06| 987.16
#2012-07-09| 988.91
#2012-07-10| 968.79
#2012-07-11| 971.51
#2012-07-12| 960.43
#2012-07-13| 979.55
#2012-07-16| 976.04
#2012-07-17| 980.76
#2012-07-18| 998.28
#2012-07-19|1008.97
#2012-07-20|1002.61
#2012-07-23| 970.57
#2012-07-24| 978.91
#2012-07-25| 978.26
#2012-07-26|1002.61
#2012-07-27|1039.66
#2012-07-30|1045.49
#2012-07-31|1024.15
#2012-08-01|1024.66
#2012-08-02|1008.70
#2012-08-03|1040.74
#2012-08-06|1055.35
#2012-08-07|1055.64
#2012-08-08|1064.10
#2012-08-09|1064.92
#2012-08-10|1073.79
#2012-08-13|1062.49
#2012-08-14|1055.25
#2012-08-15|1063.45
#2012-08-16|1078.33
#2012-08-17|1081.72
#2012-08-20|1077.85
#2012-08-21|1073.87
#2012-08-22|1074.51
#2012-08-23|1066.45
#2012-08-24|1065.22
#2012-08-27|1058.81
#2012-08-28|1058.98
#2012-08-29|1042.33
#2012-08-30|1039.24
#2012-08-31|1037.53
#2012-09-03| .
#2012-09-04|1033.08
#2012-09-05|1039.72
#2012-09-06|1060.08
#2012-09-07|1065.77
#2012-09-10|1066.52
#2012-09-11|1078.15
#2012-09-12|1089.68
#2012-09-13|1105.91
#2012-09-14|1125.94
#2012-09-17|1111.89
#2012-09-18|1105.04
#2012-09-19|1109.90
#2012-09-20|1107.33
#2012-09-21|1111.60
#2012-09-24|1110.95
#2012-09-25|1079.97
#2012-09-26|1072.86
#2012-09-27|1074.28
#2012-09-28|1056.60
#2012-10-01|1067.75
#2012-10-02|1068.50
#2012-10-03|1061.46
#2012-10-04|1069.15
#2012-10-05|1070.37
#2012-10-08|1066.99
#2012-10-09|1048.73
#2012-10-10|1040.16
#2012-10-11|1053.41
#2012-10-12|1051.88
#2012-10-15|1055.10
#2012-10-16|1063.04
#2012-10-17|1068.93
#2012-10-18|1068.94
#2012-10-19|1062.72
#2012-10-22|1058.52
#2012-10-23|1035.91
#2012-10-24|1044.51
#2012-10-25|1060.35
#2012-10-26|1051.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1053.48
#2012-11-01|1076.33
#2012-11-02|1075.91
#2012-11-05|1069.92
#2012-11-06|1081.43
#2012-11-07|1063.71
#2012-11-08|1053.48
#2012-11-09|1045.94
#2012-11-12|1042.29
#2012-11-13|1047.70
#2012-11-14|1034.81
#2012-11-15|1036.33
#2012-11-16|1034.12
#2012-11-19|1054.19
#2012-11-20|1051.56
#2012-11-21|1051.80
#2012-11-22| .
#2012-11-23|1069.00
#2012-11-26|1064.44
#2012-11-27|1057.94
#2012-11-28|1054.73
#2012-11-29|1067.05
#2012-11-30|1071.91
#2012-12-03|1080.79
#2012-12-04|1075.43
#2012-12-05|1083.25
#2012-12-06|1090.83
#2012-12-07|1097.49
#2012-12-10|1106.27
#2012-12-11|1116.40
#2012-12-12|1113.86
#2012-12-13|1114.01
#2012-12-14|1112.49
#2012-12-17|1109.45
#2012-12-18|1120.27
#2012-12-19|1146.46
#2012-12-20|1147.70
#2012-12-21|1148.05
#2012-12-24|1148.21
#2012-12-25|1148.21
#2012-12-26|1151.58
#2012-12-27|1142.95
#2012-12-28|1156.31
#2012-12-31|1154.63
#2013-01-01|1154.63
#2013-01-02|1183.34
#2013-01-03|1206.21
#2013-01-04|1197.06
#2013-01-07|1196.02
#2013-01-08|1191.72
#2013-01-09|1200.92
#2013-01-10|1198.79
#2013-01-11|1194.40
#2013-01-14|1208.81
#2013-01-15|1194.25
#2013-01-16|1199.05
#2013-01-17|1211.32
#2013-01-18|1209.64
#2013-01-21|1208.06
#2013-01-22|1209.90
#2013-01-23|1206.08
#2013-01-24|1206.11
#2013-01-25|1203.30
#2013-01-28|1196.43
#2013-01-29|1203.53
#2013-01-30|1190.06
#2013-01-31|1200.51
#2013-02-01|1208.65
#2013-02-04|1188.57
#2013-02-05|1197.16
#2013-02-06|1183.17
#2013-02-07|1182.13
#2013-02-08|1189.22
#2013-02-11|1186.16
#2013-02-12|1188.69
#2013-02-13|1193.33
#2013-02-14|1189.22
#2013-02-15|1211.64
#2013-02-18|1213.58
#2013-02-19|1210.23
#2013-02-20|1193.40
#2013-02-21|1181.59
#2013-02-22|1202.50
#2013-02-25|1201.98
#2013-02-26|1182.03
#2013-02-27|1196.80
#2013-02-28|1210.28
#2013-03-01|1210.56
#2013-03-04|1211.62
#2013-03-05|1220.95
#2013-03-06|1233.24
#2013-03-07|1236.02
#2013-03-08|1253.77
#2013-03-11|1247.53
#2013-03-12|1243.17
#2013-03-13|1241.88
#2013-03-14|1237.33
#2013-03-15|1230.06
#2013-03-18|1223.27
#2013-03-19|1212.60
#2013-03-20|1218.93
#2013-03-21|1204.20
#2013-03-22|1190.65
#2013-03-25|1185.31
#2013-03-26|1206.03
#2013-03-27|1208.21
#2013-03-28|1222.86
#2013-03-29|1222.86
#2013-04-01|1216.05
#2013-04-02|1204.86
#2013-04-03|1198.98
#2013-04-04|1189.44
#2013-04-05|1192.44
#2013-04-08|1196.88
#2013-04-09|1223.13
#2013-04-10|1243.76
#2013-04-11|1243.02
#2013-04-12|1228.65
#2013-04-15|1206.21
#2013-04-16|1208.86
#2013-04-17|1183.01
#2013-04-18|1164.37
#2013-04-19|1183.81
#2013-04-22|1174.31
#2013-04-23|1183.77
#2013-04-24|1178.61
#2013-04-25|1189.39
#2013-04-26|1170.05
#2013-04-29|1173.50
#2013-04-30|1193.17
#2013-05-01|1191.83
#2013-05-02|1184.27
#2013-05-03|1189.16
#2013-05-06|1180.03
#2013-05-07|1209.65
#2013-05-08|1216.10
#2013-05-09|1207.21
#2013-05-10|1193.96
#2013-05-13|1188.51
#2013-05-14|1195.40
#2013-05-15|1189.70
#2013-05-16|1186.64
#2013-05-17|1193.76
#2013-05-20|1202.34
#2013-05-21|1202.13
#2013-05-22|1205.22
#2013-05-23|1186.38
#2013-05-24|1190.35
#2013-05-27|1185.11
#2013-05-28|1183.29
#2013-05-29|1151.95
#2013-05-30|1144.31
#2013-05-31|1129.52
#2013-06-03|1125.23
#2013-06-04|1125.80
#2013-06-05|1101.40
#2013-06-06|1106.64
#2013-06-07|1092.23
#2013-06-10|1081.59
#2013-06-11|1059.23
#2013-06-12|1048.47
#2013-06-13|1051.98
#2013-06-14|1048.72
#2013-06-17|1050.76
#2013-06-18|1034.65
#2013-06-19|1014.77
#2013-06-20| 966.69
#2013-06-21| 964.35
#2013-06-24| 948.08
#2013-06-25| 966.01
#2013-06-26| 983.45
#2013-06-27| 999.36
#2013-06-28|1001.98
#2013-07-01|1003.29
#2013-07-02| 963.05
#2013-07-03| 948.29
#2013-07-04| 957.24
#2013-07-05| 937.56
#2013-07-08| 938.16
#2013-07-09| 936.83
#2013-07-10| 931.51
#2013-07-11| 955.66
#2013-07-12| 951.41
#2013-07-15| 975.57
#2013-07-16| 982.26
#2013-07-17|1001.11
#2013-07-18|1006.19
#2013-07-19| 993.95
#2013-07-22|1009.38
#2013-07-23|1024.84
#2013-07-24|1013.03
#2013-07-25|1011.24
#2013-07-26|1003.92
#2013-07-29| 997.30
#2013-07-30| 993.43
#2013-07-31| 986.09
#2013-08-01|1004.54
#2013-08-02|1003.62
#2013-08-05| 991.00
#2013-08-06| 974.98
#2013-08-07| 973.00
#2013-08-08|1001.78
#2013-08-09|1015.69
#2013-08-12|1025.70
#2013-08-13|1014.00
#2013-08-14|1013.77
#2013-08-15| 993.23
#2013-08-16| 983.41
#2013-08-19| 960.04
#2013-08-20| 953.45
#2013-08-21| 948.88
#2013-08-22| 935.68
#2013-08-23| 973.16
#2013-08-26| 961.27
#2013-08-27| 932.77
#2013-08-28| 946.16
#2013-08-29| 950.39
#2013-08-30| 960.15
#2013-09-02| 970.47
#2013-09-03| 955.22
#2013-09-04| 971.08
#2013-09-05| 986.95
#2013-09-06|1007.06
#2013-09-09|1036.89
#2013-09-10|1050.91
#2013-09-11|1040.73
#2013-09-12|1036.99
#2013-09-13|1044.49
#2013-09-16|1052.13
#2013-09-17|1065.13
#2013-09-18|1090.89
#2013-09-19|1108.46
#2013-09-20|1089.13
#2013-09-23|1101.13
#2013-09-24|1095.55
#2013-09-25|1086.67
#2013-09-26|1081.36
#2013-09-27|1082.64
#2013-09-30|1072.64
#2013-10-01|1093.82
#2013-10-02|1094.96
#2013-10-03|1089.64
#2013-10-04|1093.30
#2013-10-07|1094.29
#2013-10-08|1091.77
#2013-10-09|1095.28
#2013-10-10|1115.18
#2013-10-11|1118.43
#2013-10-14|1125.57
#2013-10-15|1127.35
#2013-10-16|1142.13
#2013-10-17|1149.06
#2013-10-18|1157.62
#2013-10-21|1145.20
#2013-10-22|1154.86
#2013-10-23|1138.02
#2013-10-24|1127.18
#2013-10-25|1133.94
#2013-10-28|1140.67
#2013-10-29|1152.48
#2013-10-30|1149.74
#2013-10-31|1135.52
#2013-11-01|1116.94
#2013-11-04|1130.37
#2013-11-05|1097.80
#2013-11-06|1089.03
#2013-11-07|1075.37
#2013-11-08|1040.83
#2013-11-11|1044.36
#2013-11-12|1033.43
#2013-11-13|1047.08
#2013-11-14|1064.83
#2013-11-15|1073.61
#2013-11-18|1093.35
#2013-11-19|1074.88
#2013-11-20|1070.74
#2013-11-21|1051.52
#2013-11-22|1054.24
#2013-11-25|1045.65
#2013-11-26|1046.20
#2013-11-27|1055.17
#2013-11-28|1054.45
#2013-11-29|1059.91
#2013-12-02|1035.81
#2013-12-03|1019.30
#2013-12-04|1009.58
#2013-12-05|1015.83
#2013-12-06|1026.91
#2013-12-09|1036.65
#2013-12-10|1037.47
#2013-12-11|1012.19
#2013-12-12|1012.90
#2013-12-13|1017.19
#2013-12-16|1025.64
#2013-12-17|1022.80
#2013-12-18|1020.52
#2013-12-19|1027.28
#2013-12-20|1015.65
#2013-12-23|1019.30
#2013-12-24|1024.48
#2013-12-25|1024.48
#2013-12-26|1023.03
#2013-12-27|1024.81
#2013-12-30|1028.50
#2013-12-31|1028.30
#2014-01-01|1028.30
#2014-01-02|1010.55
#2014-01-03|1012.27
#2014-01-06|1010.44
#2014-01-07|1011.31
#2014-01-08|1008.29
#2014-01-09| 983.60
#2014-01-10|1000.00
#2014-01-13|1003.65
#2014-01-14|1007.36
#2014-01-15|1007.20
#2014-01-16| 992.44
#2014-01-17| 983.64
#2014-01-20| 985.62
#2014-01-21| 977.63
#2014-01-22| 985.59
#2014-01-23| 962.20
#2014-01-24| 940.41
#2014-01-27| 938.38
#2014-01-28| 937.01
#2014-01-29| 919.02
#2014-01-30| 922.74
#2014-01-31| 925.84
#2014-02-03| 905.14
#2014-02-04| 917.25
#2014-02-05| 919.79
#2014-02-06| 946.80
#2014-02-07| 949.42
#2014-02-10| 942.92
#2014-02-11| 955.02
#2014-02-12| 951.69
#2014-02-13| 946.63
#2014-02-14| 961.38
#2014-02-17| 956.76
#2014-02-18| 945.05
#2014-02-19| 953.69
#2014-02-20| 954.08
#2014-02-21| 964.47
#2014-02-24| 978.81
#2014-02-25| 963.71
#2014-02-26| 955.45
#2014-02-27| 972.19
#2014-02-28| 976.05
#2014-03-03| 969.11
#2014-03-04| 975.66
#2014-03-05| 971.11
#2014-03-06| 998.80
#2014-03-07| 978.17
#2014-03-10| 964.60
#2014-03-11| 966.94
#2014-03-12| 960.99
#2014-03-13| 952.94
#2014-03-14| 942.57
#2014-03-17| 953.55
#2014-03-18| 972.82
#2014-03-19| 981.10
#2014-03-20| 995.60
#2014-03-21|1000.06
#2014-03-24|1012.16
#2014-03-25|1024.63
#2014-03-26|1031.37
#2014-03-27|1067.97
#2014-03-28|1071.97
#2014-03-31|1093.78
#2014-04-01|1091.45
#2014-04-02|1110.13
#2014-04-03|1097.60
#2014-04-04|1104.39
#2014-04-07|1130.03
#2014-04-08|1131.96
#2014-04-09|1116.53
#2014-04-10|1124.39
#2014-04-11|1135.56
#2014-04-14|1130.57
#2014-04-15|1107.00
#2014-04-16|1118.43
#2014-04-17|1130.58
#2014-04-18|1135.13
#2014-04-21|1134.34
#2014-04-22|1135.44
#2014-04-23|1128.88
#2014-04-24|1144.24
#2014-04-25|1135.26
#2014-04-28|1131.12
#2014-04-29|1151.47
#2014-04-30|1148.57
#2014-05-01|1149.76
#2014-05-02|1173.74
#2014-05-05|1178.84
#2014-05-06|1178.41
#2014-05-07|1188.77
#2014-05-08|1187.42
#2014-05-09|1181.37
#2014-05-12|1195.48
#2014-05-13|1195.80
#2014-05-14|1198.53
#2014-05-15|1183.94
#2014-05-16|1196.86
#2014-05-19|1192.67
#2014-05-20|1175.99
#2014-05-21|1166.04
#2014-05-22|1176.28
#2014-05-23|1169.81
#2014-05-26|1168.01
#2014-05-27|1155.00
#2014-05-28|1165.05
#2014-05-29|1165.51
#2014-05-30|1138.16
#2014-06-02|1135.65
#2014-06-03|1144.67
#2014-06-04|1132.03
#2014-06-05|1134.98
#2014-06-06|1173.20
#2014-06-09|1198.18
#2014-06-10|1207.86
#2014-06-11|1219.37
#2014-06-12|1221.87
#2014-06-13|1219.71
#2014-06-16|1220.88
#2014-06-17|1200.97
#2014-06-18|1213.63
#2014-06-19|1227.99
#2014-06-20|1217.84
#2014-06-23|1219.23
#2014-06-24|1227.64
#2014-06-25|1210.87
#2014-06-26|1206.88
#2014-06-27|1205.38
#2014-06-30|1199.07
#2014-07-01|1202.79
#2014-07-02|1200.69
#2014-07-03|1197.75
#2014-07-04|1203.11
#2014-07-07|1200.66
#2014-07-08|1199.71
#2014-07-09|1196.71
#2014-07-10|1214.22
#2014-07-11|1216.62
#2014-07-14|1237.35
#2014-07-15|1234.95
#2014-07-16|1221.87
#2014-07-17|1213.84
#2014-07-18|1243.37
#2014-07-21|1256.53
#2014-07-22|1267.91
#2014-07-23|1263.60
#2014-07-24|1275.04
#2014-07-25|1269.72
#2014-07-28|1266.22
#2014-07-29|1263.29
#2014-07-30|1245.27
#2014-07-31|1217.15
#2014-08-01|1229.00
#2014-08-04|1242.85
#2014-08-05|1234.11
#2014-08-06|1228.05
#2014-08-07|1222.37
#2014-08-08|1205.80
#2014-08-11|1236.77
#2014-08-12|1237.91
#2014-08-13|1233.34
#2014-08-14|1245.79
#2014-08-15|1255.07
#2014-08-18|1269.23
#2014-08-19|1289.25
#2014-08-20|1290.15
#2014-08-21|1294.61
#2014-08-22|1273.69
#2014-08-25|1295.55
#2014-08-26|1302.08
#2014-08-27|1325.06
#2014-08-28|1322.83
#2014-08-29|1352.14
#2014-09-01|1353.19
#2014-09-02|1360.96
#2014-09-03|1372.71
#2014-09-04|1347.83
#2014-09-05|1348.95
#2014-09-08|1323.13
#2014-09-09|1297.51
#2014-09-10|1277.27
#2014-09-11|1276.91
#2014-09-12|1233.75
#2014-09-15|1247.37
#2014-09-16|1270.45
#2014-09-17|1269.94
#2014-09-18|1250.20
#2014-09-19|1236.14
#2014-09-22|1211.16
#2014-09-23|1196.16
#2014-09-24|1196.88
#2014-09-25|1175.21
#2014-09-26|1188.12
#2014-09-29|1138.64
#2014-09-30|1126.59
#2014-10-01|1102.90
#2014-10-02|1105.69
#2014-10-03|1115.38
#2014-10-06|1187.89
#2014-10-07|1193.54
#2014-10-08|1179.21
#2014-10-09|1199.53
#2014-10-10|1154.71
#2014-10-13|1208.95
#2014-10-14|1207.75
#2014-10-15|1158.93
#2014-10-16|1121.77
#2014-10-17|1157.56
#2014-10-20|1131.10
#2014-10-21|1102.78
#2014-10-22|1109.14
#2014-10-23|1062.33
#2014-10-24|1093.73
#2014-10-27|1053.21
#2014-10-28|1111.11
#2014-10-29|1105.00
#2014-10-30|1155.71
#2014-10-31|1164.08
#2014-11-03|1140.39
#2014-11-04|1146.07
#2014-11-05|1133.36
#2014-11-06|1101.76
#2014-11-07|1105.35
#2014-11-10|1108.06
#2014-11-11|1098.79
#2014-11-12|1109.83
#2014-11-13|1079.68
#2014-11-14|1065.41
#2014-11-17|1063.83
#2014-11-18|1086.96
#2014-11-19|1117.54
#2014-11-20|1123.34
#2014-11-21|1183.05
#2014-11-24|1162.08
#2014-11-25|1172.33
#2014-11-26|1171.93
#2014-11-27|1164.58
#2014-11-28|1135.55
#2014-12-01|1095.52
#2014-12-02|1081.94
#2014-12-03|1096.96
#2014-12-04|1071.61
#2014-12-05|1077.22
#2014-12-08|1051.04
#2014-12-09|1052.67
#2014-12-10|1026.25
#2014-12-11|1016.06
#2014-12-12| 977.52
#2014-12-15| 951.04
#2014-12-16| 932.44
#2014-12-17| 985.23
#2014-12-18|1001.81
#2014-12-19|1019.62
#2014-12-22|1026.62
#2014-12-23|1019.75
#2014-12-24|1018.64
#2014-12-25|1018.64
#2014-12-26|1015.18
#2014-12-29|1018.69
#2014-12-30|1019.24
#2014-12-31|1022.20
#2015-01-01|1022.20
#2015-01-02| 987.91
#2015-01-05| 966.91
#2015-01-06| 983.05
#2015-01-07|1007.68
#2015-01-08|1020.82
#2015-01-09|1006.91
#2015-01-12| 985.35
#2015-01-13| 985.24
#2015-01-14| 992.74
#2015-01-15| 989.19
#2015-01-16|1003.52
#2015-01-19| 983.38
#2015-01-20| 987.64
#2015-01-21|1019.07
#2015-01-22|1037.77
#2015-01-23|1025.60
#2015-01-26|1025.29
#2015-01-27|1036.15
#2015-01-28|1014.92
#2015-01-29|1005.16
#2015-01-30| 963.48
#2015-02-02| 968.87
#2015-02-03| 994.42
#2015-02-04|1003.64
#2015-02-05| 999.90
#2015-02-06| 986.12
#2015-02-09| 986.86
#2015-02-10| 962.18
#2015-02-11| 939.55
#2015-02-12| 968.51
#2015-02-13| 995.26
#2015-02-16| 990.35
#2015-02-17| 991.03
#2015-02-18| 991.97
#2015-02-19| 988.09
#2015-02-20| 983.98
#2015-02-23| 988.78
#2015-02-24|1000.07
#2015-02-25| 995.90
#2015-02-26| 994.67
#2015-02-27| 998.45
#2015-03-02| 982.01
#2015-03-03| 978.35
#2015-03-04| 951.17
#2015-03-05| 949.37
#2015-03-06| 919.70
#2015-03-09| 892.54
#2015-03-10| 871.20
#2015-03-11| 891.86
#2015-03-12| 888.54
#2015-03-13| 857.06
#2015-03-16| 870.08
#2015-03-17| 882.06
#2015-03-18| 906.37
#2015-03-19| 898.00
#2015-03-20| 919.82
#2015-03-23| 929.82
#2015-03-24| 927.48
#2015-03-25| 925.20
#2015-03-26| 902.01
#2015-03-27| 886.07
#2015-03-30| 907.52
#2015-03-31| 922.89
#2015-04-01| 956.83
#2015-04-02| 968.40
#2015-04-03| 974.28
#2015-04-06| 998.31
#2015-04-07| 986.89
#2015-04-08| 993.83
#2015-04-09| 988.55
#2015-04-10| 989.97
#2015-04-13| 968.46
#2015-04-14| 972.76
#2015-04-15| 982.92
#2015-04-16| 995.86
#2015-04-17| 977.12
#2015-04-20| 970.66
#2015-04-21| 975.74
#2015-04-22| 988.87
#2015-04-23|1004.85
#2015-04-24|1027.80
#2015-04-27|1031.68
#2015-04-28|1041.56
#2015-04-29|1026.10
#2015-04-30|1011.66
#2015-05-01|1006.77
#2015-05-04|1000.11
#2015-05-05|1012.77
#2015-05-06|1007.19
#2015-05-07|1000.99
#2015-05-08|1025.47
#2015-05-11|1016.84
#2015-05-12|1004.91
#2015-05-13|1004.48
#2015-05-14|1011.67
#2015-05-15|1028.55
#2015-05-18|1005.67
#2015-05-19| 990.83
#2015-05-20| 977.69
#2015-05-21| 973.13
#2015-05-22| 951.65
#2015-05-25| 947.89
#2015-05-26| 923.84
#2015-05-27| 922.04
#2015-05-28| 919.43
#2015-05-29| 900.41
#2015-06-01| 900.87
#2015-06-02| 923.53
#2015-06-03| 914.09
#2015-06-04| 907.29
#2015-06-05| 888.97
#2015-06-08| 895.08
#2015-06-09| 898.20
#2015-06-10| 920.74
#2015-06-11| 905.02
#2015-06-12| 905.45
#2015-06-15| 906.22
#2015-06-16| 918.86
#2015-06-17| 911.84
#2015-06-18| 940.15
#2015-06-19| 925.52
#2015-06-22| 932.69
#2015-06-23| 929.92
#2015-06-24| 932.14
#2015-06-25| 920.36
#2015-06-26| 926.50
#2015-06-29| 912.97
#2015-06-30| 926.15
#2015-07-01| 923.53
#2015-07-02| 932.67
#2015-07-03| 922.75
#2015-07-06| 909.72
#2015-07-07| 897.58
#2015-07-08| 885.05
#2015-07-09| 886.50
#2015-07-10| 911.86
#2015-07-13| 919.81
#2015-07-14| 932.70
#2015-07-15| 923.63
#2015-07-16| 924.29
#2015-07-17| 906.21
#2015-07-20| 896.31
#2015-07-21| 898.53
#2015-07-22| 882.44
#2015-07-23| 844.11
#2015-07-24| 833.30
#2015-07-27| 826.76
#2015-07-28| 827.15
#2015-07-29| 845.95
#2015-07-30| 830.38
#2015-07-31| 839.03
#2015-08-03| 828.38
#2015-08-04| 818.64
#2015-08-05| 807.10
#2015-08-06| 794.47
#2015-08-07| 790.38
#2015-08-10| 803.10
#2015-08-11| 793.98
#2015-08-12| 782.06
#2015-08-13| 772.44
#2015-08-14| 771.17
#2015-08-17| 764.59
#2015-08-18| 766.25
#2015-08-19| 749.67
#2015-08-20| 748.14
#2015-08-21| 732.06
#2015-08-24| 705.44
#2015-08-25| 711.90
#2015-08-26| 715.29
#2015-08-27| 751.01
#2015-08-28| 742.91
#2015-08-31| 722.58
#2015-09-01| 700.93
#2015-09-02| 694.69
#2015-09-03| 708.53
#2015-09-04| 688.61
#2015-09-07| 682.06
#2015-09-08| 691.08
#2015-09-09| 697.84
#2015-09-10| 685.56
#2015-09-11| 682.72
#2015-09-14| 701.71
#2015-09-15| 714.98
#2015-09-16| 733.39
#2015-09-17| 727.96
#2015-09-18| 708.66
#2015-09-21| 688.57
#2015-09-22| 675.08
#2015-09-23| 654.49
#2015-09-24| 646.49
#2015-09-25| 666.48
#2015-09-28| 649.97
#2015-09-29| 644.86
#2015-09-30| 669.31
#2015-10-01| 675.31
#2015-10-02| 690.97
#2015-10-05| 712.16
#2015-10-06| 726.96
#2015-10-07| 747.17
#2015-10-08| 744.59
#2015-10-09| 762.97
#2015-10-12| 757.55
#2015-10-13| 722.26
#2015-10-14| 718.73
#2015-10-15| 718.97
#2015-10-16| 720.60
#2015-10-19| 718.62
#2015-10-20| 713.16
#2015-10-21| 703.14
#2015-10-22| 711.14
#2015-10-23| 721.39
#2015-10-26| 718.10
#2015-10-27| 713.69
#2015-10-28| 719.10
#2015-10-29| 700.77
#2015-10-30| 707.05
#2015-11-02| 706.08
#2015-11-03| 738.56
#2015-11-04| 740.43
#2015-11-05| 745.11
#2015-11-06| 729.60
#2015-11-09| 717.44
#2015-11-10| 720.70
#2015-11-11| 733.94
#2015-11-12| 720.72
#2015-11-13| 710.90
#2015-11-16| 707.36
#2015-11-17| 718.27
#2015-11-18| 727.49
#2015-11-19| 744.46
#2015-11-20| 750.78
#2015-11-23| 749.16
#2015-11-24| 748.63
#2015-11-25| 721.26
#2015-11-26| 730.28
#2015-11-27| 715.67
#2015-11-30| 691.29
#2015-12-01| 702.02
#2015-12-02| 691.15
#2015-12-03| 714.35
#2015-12-04| 709.26
#2015-12-07| 696.15
#2015-12-08| 685.07
#2015-12-09| 715.12
#2015-12-10| 704.87
#2015-12-11| 683.07
#2015-12-14| 674.47
#2015-12-15| 682.42
#2015-12-16| 682.64
#2015-12-17| 697.90
#2015-12-18| 676.16
#2015-12-21| 655.09
#2015-12-22| 656.16
#2015-12-23| 666.12
#2015-12-24| 670.67
#2015-12-25| 670.67
#2015-12-28| 672.28
#2015-12-29| 676.41
#2015-12-30| 656.24
#2015-12-31| 662.17
#2016-01-01| 662.17
#2016-01-04| 633.54
#2016-01-05| 642.64
#2016-01-06| 637.72
#2016-01-07| 622.57
#2016-01-08| 617.33
#2016-01-11| 609.06
#2016-01-12| 605.58
#2016-01-13| 609.70
#2016-01-14| 612.96
#2016-01-15| 592.48
#2016-01-18| 591.99
#2016-01-19| 589.71
#2016-01-20| 579.62
#2016-01-21| 573.75
#2016-01-22| 589.18
#2016-01-25| 588.66
#2016-01-26| 586.99
#2016-01-27| 594.89
#2016-01-28| 601.88
#2016-01-29| 632.46
#2016-02-01| 633.56
#2016-02-02| 601.49
#2016-02-03| 621.35
#2016-02-04| 648.00
#2016-02-05| 637.91
#2016-02-08| 634.17
#2016-02-09| 630.07
#2016-02-10| 629.78
#2016-02-11| 614.83
#2016-02-12| 619.55
#2016-02-15| 621.13
#2016-02-16| 624.84
#2016-02-17| 645.75
#2016-02-18| 641.66
#2016-02-19| 641.67
#2016-02-22| 668.73
#2016-02-23| 657.09
#2016-02-24| 654.41
#2016-02-25| 653.14
#2016-02-26| 658.31
#2016-02-29| 663.86
#2016-03-01| 691.25
#2016-03-02| 714.14
#2016-03-03| 752.49
#2016-03-04| 792.62
#2016-03-07| 785.54
#2016-03-08| 785.32
#2016-03-09| 793.60
#2016-03-10| 809.07
#2016-03-11| 827.40
#2016-03-14| 819.90
#2016-03-15| 779.03
#2016-03-16| 766.55
#2016-03-17| 846.78
#2016-03-18| 851.28
#2016-03-21| 852.25
#2016-03-22| 847.60
#2016-03-23| 815.83
#2016-03-24| 805.42
#2016-03-25| 805.42
#2016-03-28| 830.35
#2016-03-29| 833.10
#2016-03-30| 846.92
#2016-03-31| 842.89
#2016-04-01| 844.75
#2016-04-04| 822.51
#2016-04-05| 805.96
#2016-04-06| 784.92
#2016-04-07| 794.05
#2016-04-08| 833.10
#2016-04-11| 856.25
#2016-04-12| 881.43
#2016-04-13| 891.53
#2016-04-14| 889.70
#2016-04-15| 886.88
#2016-04-18| 874.97
#2016-04-19| 890.21
#2016-04-20| 886.48
#2016-04-21| 888.28
#2016-04-22| 870.09
#2016-04-25| 863.73
#2016-04-26| 883.71
#2016-04-27| 902.78
#2016-04-28| 909.10
#2016-04-29| 907.86
#2016-05-02| 889.93
#2016-05-03| 855.25
#2016-05-04| 865.00
#2016-05-05| 852.59
#2016-05-06| 851.36
#2016-05-09| 849.59
#2016-05-10| 891.38
#2016-05-11| 894.05
#2016-05-12| 899.51
#2016-05-13| 875.50
#2016-05-16| 871.04
#2016-05-17| 853.00
#2016-05-18| 844.60
#2016-05-19| 825.26
#2016-05-20| 829.86
#2016-05-23| 824.01
#2016-05-24| 828.08
#2016-05-25| 821.43
#2016-05-26| 824.44
#2016-05-27| 815.67
#2016-05-30| 816.65
#2016-05-31| 804.71
#2016-06-01| 806.93
#2016-06-02| 816.80
#2016-06-03| 833.02
#2016-06-06| 838.04
#2016-06-07| 848.20
#2016-06-08| 877.96
#2016-06-09| 875.86
#2016-06-10| 843.17
#2016-06-13| 836.91
#2016-06-14| 820.67
#2016-06-15| 827.45
#2016-06-16| 829.44
#2016-06-17| 840.51
#2016-06-20| 861.79
#2016-06-21| 863.22
#2016-06-22| 861.38
#2016-06-23| 887.39
#2016-06-24| 858.12
#2016-06-27| 831.07
#2016-06-28| 861.46
#2016-06-29| 899.03
#2016-06-30| 919.90
#2016-07-01| 922.01
#2016-07-04| 917.67
#2016-07-05| 901.02
#2016-07-06| 888.87
#2016-07-07| 893.44
#2016-07-08| 917.51
#2016-07-11| 928.87
#2016-07-12| 934.99
#2016-07-13| 937.86
#2016-07-14| 971.24
#2016-07-15| 963.19
#2016-07-18| 969.88
#2016-07-19| 972.25
#2016-07-20| 982.50
#2016-07-21| 975.12
#2016-07-22| 972.36
#2016-07-25| 963.18
#2016-07-26| 954.32
#2016-07-27| 953.93
#2016-07-28| 948.26
#2016-07-29| 971.11
#2016-08-01| 964.27
#2016-08-02| 956.76
#2016-08-03| 965.35
#2016-08-04| 986.05
#2016-08-05| 994.72
#2016-08-08| 997.22
#2016-08-09|1005.44
#2016-08-10|1002.50
#2016-08-11|1026.90
#2016-08-12|1023.34
#2016-08-15|1029.98
#2016-08-16|1016.87
#2016-08-17|1012.01
#2016-08-18|1011.38
#2016-08-19|1005.00
#2016-08-22| 994.06
#2016-08-23| 992.13
#2016-08-24| 982.23
#2016-08-25| 983.58
#2016-08-26| 996.82
#2016-08-29| 992.50
#2016-08-30| 990.44
#2016-08-31| 985.61
#2016-09-01| 982.10
#2016-09-02|1003.03
#2016-09-05| 997.71
#2016-09-06|1016.81
#2016-09-07|1028.15
#2016-09-08|1023.63
#2016-09-09| 972.20
#2016-09-12| 969.04
#2016-09-13| 942.31
#2016-09-14| 934.20
#2016-09-15| 952.86
#2016-09-16| 939.42
#2016-09-19| 950.83
#2016-09-20| 957.60
#2016-09-21| 965.63
#2016-09-22| 991.08
#2016-09-23| 974.99
#2016-09-26| 962.40
#2016-09-27| 973.15
#2016-09-28| 982.94
#2016-09-29| 974.96
#2016-09-30| 968.92
#2016-10-03| 988.94
#2016-10-04| 992.88
#2016-10-05|1003.01
#2016-10-06|1002.10
#2016-10-07|1014.93
#2016-10-10|1024.19
#2016-10-11|1014.99
#2016-10-12|1020.09
#2016-10-13|1020.36
#2016-10-14|1036.39
#2016-10-17|1045.20
#2016-10-18|1074.97
#2016-10-19|1076.21
#2016-10-20|1079.64
#2016-10-21|1080.35
#2016-10-24|1087.91
#2016-10-25|1085.78
#2016-10-26|1082.70
#2016-10-27|1084.58
#2016-10-28|1082.39
#2016-10-31|1103.17
#2016-11-01|1061.74
#2016-11-02|1057.84
#2016-11-03|1042.47
#2016-11-04|1047.35
#2016-11-07|1090.79
#2016-11-08|1098.97
#2016-11-09|1051.87
#2016-11-10| 961.85
#2016-11-11| 921.70
#2016-11-14| 933.05
#2016-11-15| 940.32
#2016-11-16| 965.39
#2016-11-17| 954.52
#2016-11-18| 964.50
#2016-11-21| 981.75
#2016-11-22| 990.60
#2016-11-23| 970.87
#2016-11-24| 966.15
#2016-11-25| 956.47
#2016-11-28| 976.95
#2016-11-29| 956.96
#2016-11-30| 980.25
#2016-12-01| 924.67
#2016-12-02| 931.38
#2016-12-05| 931.34
#2016-12-06| 946.81
#2016-12-07| 957.83
#2016-12-08| 957.96
#2016-12-09| 967.97
#2016-12-12| 947.08
#2016-12-13| 959.07
#2016-12-14| 953.23
#2016-12-15| 933.53
#2016-12-16| 936.34
#2016-12-19| 929.27
#2016-12-20| 941.32
#2016-12-21| 944.22
#2016-12-22| 945.22
#2016-12-23| 967.79
#2016-12-26| 977.22
#2016-12-27| 973.01
#2016-12-28| 993.59
#2016-12-29|1014.22
#2016-12-30|1012.99
#2017-01-02|1007.76
#2017-01-03|1033.51
#2017-01-04|1040.45
#2017-01-05|1048.66
#2017-01-06|1045.24
#2017-01-09|1050.77
#2017-01-10|1048.58
#2017-01-11|1028.85
#2017-01-12|1063.64
#2017-01-13|1058.63
#2017-01-16|1047.81
#2017-01-17|1073.73
#2017-01-18|1053.92
#2017-01-19|1055.68
#2017-01-20|1064.92
#2017-01-23|1097.51
#2017-01-24|1093.55
#2017-01-25|1095.45
#2017-01-26|1107.06
#2017-01-27|1116.69
#2017-01-30|1106.28
#2017-01-31|1106.29
#2017-02-01|1107.15
#2017-02-02|1113.46
#2017-02-03|1131.58
#2017-02-06|1119.66
#2017-02-07|1117.25
#2017-02-08|1129.63
#2017-02-09|1138.00
#2017-02-10|1156.78
#2017-02-13|1163.65
#2017-02-14|1146.02
#2017-02-15|1190.90
#2017-02-16|1188.00
#2017-02-17|1170.80
#2017-02-20|1171.63
#2017-02-21|1195.58
#2017-02-22|1207.10
#2017-02-23|1199.06
#2017-02-24|1175.60
#2017-02-27|1172.13
#2017-02-28|1170.01
#2017-03-01|1171.20
#2017-03-02|1161.96
#2017-03-03|1176.17
#2017-03-06|1180.43
#2017-03-07|1169.70
#2017-03-08|1144.50
#2017-03-09|1127.59
#2017-03-10|1137.79
#2017-03-13|1152.39
#2017-03-14|1141.27
#2017-03-15|1156.57
#2017-03-16|1167.03
#2017-03-17|1154.49
#2017-03-20|1169.68
#2017-03-21|1150.33
#2017-03-22|1155.76
#2017-03-23|1148.22
#2017-03-24|1163.75
#2017-03-27|1165.17
#2017-03-28|1153.73
#2017-03-29|1163.38
#2017-03-30|1163.03
#2017-03-31|1135.30
#2017-04-03|1160.62
#2017-04-04|1162.52
#2017-04-05|1152.88
#2017-04-06|1125.98
#2017-04-07|1134.95
#2017-04-10|1128.20
#2017-04-11|1125.85
#2017-04-12|1120.59
#2017-04-13|1110.53
#2017-04-14|1110.53
#2017-04-17|1141.43
#2017-04-18|1152.67
#2017-04-19|1126.83
#2017-04-20|1123.91
#2017-04-21|1123.90
#2017-04-24|1144.40
#2017-04-25|1141.88
#2017-04-26|1132.49
#2017-04-27|1138.93
#2017-04-28|1140.62
#2017-05-01|1147.94
#2017-05-02|1171.43
#2017-05-03|1161.24
#2017-05-04|1136.46
#2017-05-05|1152.27
#2017-05-08|1146.31
#2017-05-09|1157.07
#2017-05-10|1175.48
#2017-05-11|1182.69
#2017-05-12|1206.41
#2017-05-15|1218.02
#2017-05-16|1220.23
#2017-05-17|1198.95
#2017-05-18|1039.34
#2017-05-19|1075.74
#2017-05-22|1060.69
#2017-05-23|1079.41
#2017-05-24|1086.93
#2017-05-25|1072.44
#2017-05-26|1097.68
#2017-05-29|1080.31
#2017-05-30|1088.74
#2017-05-31|1073.18
#2017-06-01|1078.74
#2017-06-02|1078.84
#2017-06-05|1074.33
#2017-06-06|1082.74
#2017-06-07|1096.16
#2017-06-08|1081.61
#2017-06-09|1067.41
#2017-06-12|1064.34
#2017-06-13|1062.49
#2017-06-14|1088.03
#2017-06-15|1085.44
#2017-06-16|1086.68
#2017-06-19|1092.83
#2017-06-20|1069.83
#2017-06-21|1062.82
#2017-06-22|1061.43
#2017-06-23|1063.45
#2017-06-26|1090.87
#2017-06-27|1078.78
#2017-06-28|1083.41
#2017-06-29|1089.52
#2017-06-30|1093.63
#2017-07-03|1101.98
#2017-07-04|1102.07
#2017-07-05|1099.12
#2017-07-06|1090.64
#2017-07-07|1095.51
#2017-07-10|1115.11
#2017-07-11|1130.05
#2017-07-12|1156.91
#2017-07-13|1170.56
#2017-07-14|1178.69
#2017-07-17|1179.51
#2017-07-18|1188.27
#2017-07-19|1180.31
#2017-07-20|1185.72
#2017-07-21|1185.14
#2017-07-24|1178.22
#2017-07-25|1177.42
#2017-07-26|1173.20
#2017-07-27|1178.83
#2017-07-28|1180.89
#2017-07-31|1186.63
#2017-08-01|1206.43
#2017-08-02|1211.32
#2017-08-03|1211.44
#2017-08-04|1208.93
#2017-08-07|1219.55
#2017-08-08|1225.76
#2017-08-09|1219.57
#2017-08-10|1205.75
#2017-08-11|1210.39
#2017-08-14|1223.92
#2017-08-15|1217.35
#2017-08-16|1226.04
#2017-08-17|1215.58
#2017-08-18|1224.24
#2017-08-21|1235.66
#2017-08-22|1252.61
#2017-08-23|1254.63
#2017-08-24|1267.83
#2017-08-25|1266.56
#2017-08-28|1255.40
#2017-08-29|1257.39
#2017-08-30|1252.70
#2017-08-31|1250.51
#2017-09-01|1272.82
#2017-09-04|1268.21
#2017-09-05|1271.42
#2017-09-06|1292.48
#2017-09-07|1298.73
#2017-09-08|1293.97
#2017-09-11|1318.43
#2017-09-12|1307.46
#2017-09-13|1299.56
#2017-09-14|1298.61
#2017-09-15|1319.69
#2017-09-18|1324.31
#2017-09-19|1321.80
#2017-09-20|1319.10
#2017-09-21|1314.79
#2017-09-22|1324.19
#2017-09-25|1302.23
#2017-09-26|1291.32
#2017-09-27|1275.32
#2017-09-28|1270.47
#2017-09-29|1290.87
#2017-10-02|1295.04
#2017-10-03|1327.29
#2017-10-04|1324.75
#2017-10-05|1332.97
#2017-10-06|1314.15
#2017-10-09|1305.72
#2017-10-10|1331.05
#2017-10-11|1323.85
#2017-10-12|1320.52
#2017-10-13|1319.62
#2017-10-16|1317.59
#2017-10-17|1306.30
#2017-10-18|1314.90
#2017-10-19|1307.38
#2017-10-20|1298.07
#2017-10-23|1277.38
#2017-10-24|1269.64
#2017-10-25|1275.45
#2017-10-26|1258.43
#2017-10-27|1255.64
#2017-10-30|1246.02
#2017-10-31|1227.67
#2017-11-01|1221.48
#2017-11-02|1220.65
#2017-11-03|1211.96
#2017-11-06|1220.60
#2017-11-07|1202.33
#2017-11-08|1238.86
#2017-11-09|1216.29
#2017-11-10|1192.27
#2017-11-13|1200.26
#2017-11-14|1177.96
#2017-11-15|1175.33
#2017-11-16|1211.69
#2017-11-17|1229.22
#2017-11-20|1225.42
#2017-11-21|1244.99
#2017-11-22|1243.70
#2017-11-23|1240.52
#2017-11-24|1239.43
#2017-11-27|1237.67
#2017-11-28|1233.30
#2017-11-29|1219.87
#2017-11-30|1192.00
#2017-12-01|1196.26
#2017-12-04|1207.89
#2017-12-05|1206.98
#2017-12-06|1211.71
#2017-12-07|1186.42
#2017-12-08|1191.21
#2017-12-11|1200.92
#2017-12-12|1202.71
#2017-12-13|1198.28
#2017-12-14|1184.10
#2017-12-15|1190.14
#2017-12-18|1217.52
#2017-12-19|1202.01
#2017-12-20|1209.49
#2017-12-21|1224.94
#2017-12-22|1218.62
#2017-12-25|1218.62
#2017-12-26|1221.70
#2017-12-27|1227.64
#2017-12-28|1237.65
#2017-12-29|1236.40
#2018-01-01|1236.40
#2018-01-02|1275.57
#2018-01-03|1284.85
#2018-01-04|1311.14
#2018-01-05|1318.78
#2018-01-08|1322.12
#2018-01-09|1307.16
#2018-01-10|1300.53
#2018-01-11|1320.03
#2018-01-12|1328.22
#2018-01-15|1339.55
#2018-01-16|1334.25
#2018-01-17|1358.06
#2018-01-18|1366.93
#2018-01-19|1374.04
#2018-01-22|1392.07
#2018-01-23|1381.88
#2018-01-24|1449.77
#2018-01-25|1464.57
#2018-01-26|1502.64
#2018-01-29|1470.43
#2018-01-30|1462.81
#2018-01-31|1476.96
#2018-02-01|1480.76
#2018-02-02|1443.44
#2018-02-05|1403.13
#2018-02-06|1416.78
#2018-02-07|1407.38
#2018-02-08|1378.04
#2018-02-09|1359.21
#2018-02-12|1362.19
#2018-02-13|1362.55
#2018-02-14|1409.20
#2018-02-15|1427.24
#2018-02-16|1435.69
#2018-02-19|1425.51
#2018-02-20|1436.88
#2018-02-21|1448.29
#2018-02-22|1452.42
#2018-02-23|1471.86
#2018-02-26|1467.89
#2018-02-27|1445.92
#2018-02-28|1426.62
#2018-03-01|1420.26
#2018-03-02|1423.05
#2018-03-05|1436.74
#2018-03-06|1448.81
#2018-03-07|1437.03
#2018-03-08|1430.74
#2018-03-09|1455.07
#2018-03-12|1458.06
#2018-03-13|1451.26
#2018-03-14|1435.88
#2018-03-15|1419.38
#2018-03-16|1420.23
#2018-03-19|1407.05
#2018-03-20|1410.41
#2018-03-21|1415.80
#2018-03-22|1405.23
#2018-03-23|1399.44
#2018-03-26|1413.77
#2018-03-27|1396.82
#2018-03-28|1402.79
#2018-03-29|1431.56
#2018-03-30|1431.56
#2018-04-02|1425.15
#2018-04-03|1432.20
#2018-04-04|1419.06
#2018-04-05|1436.82
#2018-04-06|1413.83
#2018-04-09|1391.62
#2018-04-10|1391.51
#2018-04-11|1412.62
#2018-04-12|1418.85
#2018-04-13|1389.53
#2018-04-16|1364.96
#2018-04-17|1388.99
#2018-04-18|1418.38
#2018-04-19|1407.01
#2018-04-20|1388.54
#2018-04-23|1380.43
#2018-04-24|1370.43
#2018-04-25|1351.51
#2018-04-26|1369.71
#2018-04-27|1381.19
#2018-04-30|1365.17
#2018-05-01|1358.95
#2018-05-02|1314.47
#2018-05-03|1282.16
#2018-05-04|1284.11
#2018-05-07|1273.30
#2018-05-08|1260.28
#2018-05-09|1265.34
#2018-05-10|1302.46
#2018-05-11|1282.51
#2018-05-14|1261.60
#2018-05-15|1232.93
#2018-05-16|1246.72
#2018-05-17|1204.45
#2018-05-18|1183.34
#2018-05-21|1182.13
#2018-05-22|1216.32
#2018-05-23|1201.98
#2018-05-24|1202.72
#2018-05-25|1190.48
#2018-05-28|1151.58
#2018-05-29|1142.40
#2018-05-30|1145.96
#2018-05-31|1152.94
#2018-06-01|1163.30
#2018-06-04|1181.44
#2018-06-05|1139.03
#2018-06-06|1116.07
#2018-06-07|1082.18
#2018-06-08|1098.32
#2018-06-11|1101.42
#2018-06-12|1099.36
#2018-06-13|1086.65
#2018-06-14|1064.16
#2018-06-15|1050.58
#2018-06-18|1040.68
#2018-06-19|1071.64
#2018-06-20|1085.83
#2018-06-21|1053.74
#2018-06-22|1068.73
#2018-06-25|1062.91
#2018-06-26|1069.82
#2018-06-27|1043.60
#2018-06-28|1059.72
#2018-06-29|1075.21
#2018-07-02|1056.26
#2018-07-03|1077.67
#2018-07-04|1089.10
#2018-07-05|1092.57
#2018-07-06|1100.06
#2018-07-09|1110.90
#2018-07-10|1111.93
#2018-07-11|1112.35
#2018-07-12|1131.39
#2018-07-13|1138.19
#2018-07-16|1142.15
#2018-07-17|1163.21
#2018-07-18|1156.79
#2018-07-19|1157.42
#2018-07-20|1204.72
#2018-07-23|1188.80
#2018-07-24|1209.33
#2018-07-25|1241.45
#2018-07-26|1221.99
#2018-07-27|1232.85
#2018-07-30|1243.75
#2018-07-31|1212.24
#2018-08-01|1226.53
#2018-08-02|1220.37
#2018-08-03|1255.99
#2018-08-06|1247.00
#2018-08-07|1246.99
#2018-08-08|1228.35
#2018-08-09|1207.77
#2018-08-10|1159.41
#2018-08-13|1147.32
#2018-08-14|1170.49
#2018-08-15|1148.59
#2018-08-16|1157.44
#2018-08-17|1120.93
#2018-08-20|1128.51
#2018-08-21|1111.05
#2018-08-22|1115.53
#2018-08-23|1094.30
#2018-08-24|1095.63
#2018-08-27|1126.57
#2018-08-28|1103.18
#2018-08-29|1110.72
#2018-08-30|1071.12
#2018-08-31|1085.65
#2018-09-03|1074.38
#2018-09-04|1050.44
#2018-09-05|1050.80
#2018-09-06|1068.04
#2018-09-07|1087.00
#2018-09-10|1081.74
#2018-09-11|1044.17
#2018-09-12|1060.13
#2018-09-13|1060.10
#2018-09-14|1067.40
#2018-09-17|1086.54
#2018-09-18|1099.03
#2018-09-19|1098.16
#2018-09-20|1101.09
#2018-09-21|1125.56
#2018-09-24|1112.23
#2018-09-25|1102.36
#2018-09-26|1120.79
#2018-09-27|1151.69
#2018-09-28|1142.96
#2018-10-01|1130.30
#2018-10-02|1177.13
#2018-10-03|1228.49
#2018-10-04|1210.10
#2018-10-05|1211.09
#2018-10-08|1276.91
#2018-10-09|1279.14
#2018-10-10|1247.14
#2018-10-11|1235.37
#2018-10-12|1231.01
#2018-10-15|1250.53
#2018-10-16|1293.06
#2018-10-17|1293.93
#2018-10-18|1266.01
#2018-10-19|1264.89
#2018-10-22|1280.59
#2018-10-23|1270.29
#2018-10-24|1244.21
#2018-10-25|1266.55
#2018-10-26|1285.10
#2018-10-29|1263.18
#2018-10-30|1277.81
#2018-10-31|1264.97
#2018-11-01|1294.37
#2018-11-02|1297.76
#2018-11-05|1310.22
#2018-11-06|1288.89
#2018-11-07|1285.00
#2018-11-08|1256.43
#2018-11-09|1262.17
#2018-11-12|1257.69
#2018-11-13|1235.64
#2018-11-14|1247.53
#2018-11-15|1247.77
#2018-11-16|1294.25
#2018-11-19|1290.87
#2018-11-20|1280.51
#2018-11-21|1266.77
#2018-11-22|1259.70
#2018-11-23|1256.37
#2018-11-26|1214.93
#2018-11-27|1216.41
#2018-11-28|1277.50
#2018-11-29|1295.12
#2018-11-30|1273.93
#2018-12-03|1282.67
#2018-12-04|1276.04
#2018-12-05|1274.44
#2018-12-06|1267.76
#2018-12-07|1279.36
#2018-12-10|1232.13
#2018-12-11|1236.53
#2018-12-12|1268.41
#2018-12-13|1270.82
#2018-12-14|1270.81
#2018-12-17|1237.35
#2018-12-18|1257.24
#2018-12-19|1258.46
#2018-12-20|1256.84
#2018-12-21|1248.18
#2018-12-24|1243.83
#2018-12-25|1243.83
#2018-12-26|1227.38
#2018-12-27|1242.44
#2018-12-28|1281.93
#2018-12-31|1281.22
#2019-01-01|1281.22
#2019-01-02|1346.04
#2019-01-03|1374.97
#2019-01-04|1379.73
#2019-01-07|1393.71
#2019-01-08|1396.26
#2019-01-09|1423.36
#2019-01-10|1429.19
#2019-01-11|1424.22
#2019-01-14|1435.00
#2019-01-15|1424.25
#2019-01-16|1420.92
#2019-01-17|1418.94
#2019-01-18|1444.68
#2019-01-21|1425.56
#2019-01-22|1424.18
#2019-01-23|1432.69
#2019-01-24|1460.09
#2019-01-25|1456.84
#2019-01-28|1464.22
#2019-01-29|1466.01
#2019-01-30|1464.95
#2019-01-31|1514.89
#2019-02-01|1517.83
#2019-02-04|1540.02
#2019-02-05|1526.96
#2019-02-06|1466.81
#2019-02-07|1462.35
#2019-02-08|1471.52
#2019-02-11|1450.55
#2019-02-12|1486.78
#2019-02-13|1454.16
#2019-02-14|1480.63
#2019-02-15|1492.85
#2019-02-18|1465.99
#2019-02-19|1497.55
#2019-02-20|1482.12
#2019-02-21|1480.46
#2019-02-22|1497.33
#2019-02-25|1489.52
#2019-02-26|1484.01
#2019-02-27|1475.69
#2019-02-28|1444.02
#2019-03-01|1420.56
#2019-03-04|1423.23
#2019-03-05|1423.10
#2019-03-06|1408.79
#2019-03-07|1392.93
#2019-03-08|1405.46
#2019-03-11|1441.59
#2019-03-12|1452.36
#2019-03-13|1464.04
#2019-03-14|1453.56
#2019-03-15|1467.27
#2019-03-18|1474.77
#2019-03-19|1474.84
#2019-03-20|1450.33
#2019-03-21|1424.28
#2019-03-22|1363.02
#2019-03-25|1377.29
#2019-03-26|1380.01
#2019-03-27|1318.03
#2019-03-28|1350.16
#2019-03-29|1381.78
#2019-04-01|1397.27
#2019-04-02|1386.02
#2019-04-03|1388.63
#2019-04-04|1407.00
#2019-04-05|1428.87
#2019-04-08|1430.57
#2019-04-09|1423.66
#2019-04-10|1428.70
#2019-04-11|1410.69
#2019-04-12|1398.18
#2019-04-15|1387.22
#2019-04-16|1392.82
#2019-04-17|1376.98
#2019-04-18|1385.90
#2019-04-19|1385.90
#2019-04-22|1389.05
#2019-04-23|1400.96
#2019-04-24|1387.68
#2019-04-25|1402.78
#2019-04-26|1409.73
#2019-04-29|1402.70
#2019-04-30|1394.89
#2019-05-01|1404.56
#2019-05-02|1385.67
#2019-05-03|1392.89
#2019-05-06|1370.78
#2019-05-07|1353.06
#2019-05-08|1380.57
#2019-05-09|1354.94
#2019-05-10|1349.81
#2019-05-13|1318.44
#2019-05-14|1327.06
#2019-05-15|1314.22
#2019-05-16|1293.88
#2019-05-17|1280.12
#2019-05-20|1297.27
#2019-05-21|1340.91
#2019-05-22|1345.73
#2019-05-23|1333.65
#2019-05-24|1323.73
#2019-05-27|1338.92
#2019-05-28|1355.78
#2019-05-29|1378.25
#2019-05-30|1410.06
#2019-05-31|1408.90
#2019-06-03|1411.47
#2019-06-04|1425.47
#2019-06-05|1408.56
#2019-06-06|1418.75
#2019-06-07|1434.42
#2019-06-10|1424.51
#2019-06-11|1437.62
#2019-06-12|1434.88
#2019-06-13|1420.46
#2019-06-14|1401.29
#2019-06-17|1394.37
#2019-06-18|1433.24
#2019-06-19|1438.90
#2019-06-20|1455.07
#2019-06-21|1488.88
#2019-06-24|1491.07
#2019-06-25|1472.86
#2019-06-26|1486.05
#2019-06-27|1478.43
#2019-06-28|1484.80
#2019-07-01|1494.50
#2019-07-02|1478.13
#2019-07-03|1502.18
#2019-07-04|1538.91
#2019-07-05|1539.71
#2019-07-08|1538.20
#2019-07-09|1533.29
#2019-07-10|1544.63
#2019-07-11|1541.43
#2019-07-12|1525.92
#2019-07-15|1525.75
#2019-07-16|1525.16
#2019-07-17|1522.12
#2019-07-18|1542.20
#2019-07-19|1520.36
#2019-07-22|1528.73
#2019-07-23|1521.13
#2019-07-24|1529.79
#2019-07-25|1485.88
#2019-07-26|1485.21
#2019-07-29|1487.03
#2019-07-30|1463.22
#2019-07-31|1447.10
#2019-08-01|1421.65
#2019-08-02|1398.70
#2019-08-05|1356.65
#2019-08-06|1376.49
#2019-08-07|1403.21
#2019-08-08|1432.82
#2019-08-09|1425.83
#2019-08-12|1380.44
#2019-08-13|1407.06
#2019-08-14|1358.27
#2019-08-15|1356.00
#2019-08-16|1374.32
#2019-08-19|1357.17
#2019-08-20|1351.42
#2019-08-21|1365.48
#2019-08-22|1350.94
#2019-08-23|1325.36
#2019-08-26|1296.96
#2019-08-27|1300.34
#2019-08-28|1307.67
#2019-08-29|1325.86
#2019-08-30|1348.66
#2019-09-02|1329.23
#2019-09-03|1309.65
#2019-09-04|1337.43
#2019-09-05|1372.22
#2019-09-06|1407.41
#2019-09-09|1408.87
#2019-09-10|1394.71
#2019-09-11|1410.85
#2019-09-12|1412.83
#2019-09-13|1411.61
#2019-09-16|1397.62
#2019-09-17|1405.05
#2019-09-18|1404.92
#2019-09-19|1385.80
#2019-09-20|1386.24
#2019-09-23|1383.33
#2019-09-24|1369.83
#2019-09-25|1371.56
#2019-09-26|1395.62
#2019-09-27|1395.81
#2019-09-30|1377.88
#2019-10-01|1362.17
#2019-10-02|1333.95
#2019-10-03|1363.02
#2019-10-04|1387.68
#2019-10-07|1360.64
#2019-10-08|1349.38
#2019-10-09|1367.22
#2019-10-10|1381.12
#2019-10-11|1401.17
#2019-10-14|1408.12
#2019-10-15|1398.12
#2019-10-16|1408.51
#2019-10-17|1412.67
#2019-10-18|1409.52
#2019-10-21|1416.83
#2019-10-22|1460.72
#2019-10-23|1477.21
#2019-10-24|1496.01
#2019-10-25|1490.16
#2019-10-28|1523.50
#2019-10-29|1502.56
#2019-10-30|1494.78
#2019-10-31|1470.61
#2019-11-01|1488.68
#2019-11-04|1486.46
#2019-11-05|1493.34
#2019-11-06|1466.98
#2019-11-07|1462.00
#2019-11-08|1427.02
#2019-11-11|1428.37
#2019-11-12|1398.51
#2019-11-13|1377.86
#2019-11-14|1384.36
#2019-11-15|1399.93
#2019-11-18|1389.11
#2019-11-19|1374.88
#2019-11-20|1377.53
#2019-11-21|1385.57
#2019-11-22|1406.46
#2019-11-25|1380.33
#2019-11-26|1337.74
#2019-11-27|1346.78
#2019-11-28|1346.86
#2019-11-29|1355.37
#2019-12-02|1361.24
#2019-12-03|1371.45
#2019-12-04|1401.11
#2019-12-05|1399.29
#2019-12-06|1399.28
#2019-12-09|1408.99
#2019-12-10|1406.22
#2019-12-11|1411.24
#2019-12-12|1425.76
#2019-12-13|1437.77
#2019-12-16|1439.70
#2019-12-17|1461.97
#2019-12-18|1491.47
#2019-12-19|1494.79
#2019-12-20|1489.17
#2019-12-23|1499.81
#2019-12-24|1494.57
#2019-12-25|1494.57
#2019-12-26|1515.12
#2019-12-27|1508.49
#2019-12-30|1511.89
#2019-12-31|1512.20
#2020-01-01|1512.20
#2020-01-02|1554.33
#2020-01-03|1545.41
#2020-01-06|1528.29
#2020-01-07|1504.03
#2020-01-08|1497.50
#2020-01-09|1484.46
#2020-01-10|1472.41
#2020-01-13|1463.39
#2020-01-14|1461.76
#2020-01-15|1432.11
#2020-01-16|1440.73
#2020-01-17|1463.06
#2020-01-20|1452.86
#2020-01-21|1413.32
#2020-01-22|1433.65
#2020-01-23|1459.73
#2020-01-24|1442.34
#2020-01-27|1400.63
#2020-01-28|1416.31
#2020-01-29|1404.14
#2020-01-30|1394.74
#2020-01-31|1371.48
#2020-02-03|1387.38
#2020-02-04|1396.01
#2020-02-05|1403.61
#2020-02-06|1386.89
#2020-02-07|1376.77
#2020-02-10|1377.36
#2020-02-11|1396.58
#2020-02-12|1395.33
#2020-02-13|1381.47
#2020-02-14|1371.92
#2020-02-17|1368.30
#2020-02-18|1359.51
#2020-02-19|1368.04
#2020-02-20|1348.02
#2020-02-21|1337.31
#2020-02-24|1327.68
#2020-02-25|1326.83
#2020-02-26|1266.08
#2020-02-27|1228.28
#2020-02-28|1235.21
#2020-03-02|1252.78
#2020-03-03|1246.14
#2020-03-04|1228.75
#2020-03-05|1162.01
#2020-03-06|1135.30
#2020-03-09|1009.17
#2020-03-10|1054.12
#2020-03-11| 979.28
#2020-03-12| 839.01
#2020-03-13| 940.91
#2020-03-16| 802.65
#2020-03-17| 819.23
#2020-03-18| 732.93
#2020-03-19| 720.96
#2020-03-20| 717.19
#2020-03-23| 648.50
#2020-03-24| 725.60
#2020-03-25| 785.69
#2020-03-26| 829.18
#2020-03-27| 765.56
#2020-03-30| 772.12
#2020-03-31| 749.88
#2020-04-01| 702.83
#2020-04-02| 718.40
#2020-04-03| 691.49
#2020-04-06| 746.47
#2020-04-07| 774.04
#2020-04-08| 795.87
#2020-04-09| 811.49
#2020-04-10| 811.49
#2020-04-13| 803.32
#2020-04-14| 811.10
#2020-04-15| 779.95
#2020-04-16| 764.70
#2020-04-17| 774.13
#2020-04-20| 762.74
#2020-04-21| 751.93
#2020-04-22| 746.77
#2020-04-23| 726.84
#2020-04-24| 662.73
#2020-04-27| 689.57
#2020-04-28| 739.11
#2020-04-29| 778.24
#2020-04-30| 751.23
#2020-05-01| 740.07
#2020-05-04| 708.82
#2020-05-05| 719.40
#2020-05-06| 695.15
#2020-05-07| 660.66
#2020-05-08| 690.03
#2020-05-11| 678.91
#2020-05-12| 661.43
#2020-05-13| 640.15
#2020-05-14| 659.08
#2020-05-15| 651.83
#2020-05-18| 693.99
#2020-05-19| 675.22
#2020-05-20| 689.96
#2020-05-21| 729.75
#2020-05-22| 729.09
#2020-05-25| 775.61
#2020-05-26| 775.89
#2020-05-27| 796.41
#2020-05-28| 780.77
#2020-05-29| 768.20
#2020-06-01| 797.59
#2020-06-02| 852.50
#2020-06-03| 921.25
#2020-06-04| 922.42
#2020-06-05| 958.30
#2020-06-08|1001.64
#2020-06-09| 995.66
#2020-06-10| 956.12
#2020-06-11| 931.99
#2020-06-12| 909.18
#2020-06-15| 873.05
#2020-06-16| 895.67
#2020-06-17| 905.38
#2020-06-18| 897.26
#2020-06-19| 911.34
#2020-06-22| 917.71
#2020-06-23| 927.43
#2020-06-24| 891.23
#2020-06-25| 893.33
#2020-06-26| 850.82
#2020-06-29| 873.20
#2020-06-30| 850.63
#2020-07-01| 883.04
#2020-07-02| 896.01
#2020-07-03| 902.40
#2020-07-06| 932.36
#2020-07-07| 910.63
#2020-07-08| 925.43
#2020-07-09| 922.22
#2020-07-10| 922.74
#2020-07-13| 914.10
#2020-07-14| 907.68
#2020-07-15| 931.20
#2020-07-16| 921.41
#2020-07-17| 934.56
#2020-07-20| 945.29
#2020-07-21| 969.90
#2020-07-22| 982.60
#2020-07-23| 957.59
#2020-07-24| 954.73
#2020-07-27| 983.47
#2020-07-28| 976.98
#2020-07-29| 996.70
#2020-07-30| 978.60
#2020-07-31| 955.02
#2020-08-03| 936.20
#2020-08-04| 913.14
#2020-08-05| 925.46
#2020-08-06| 928.76
#2020-08-07| 906.81
#2020-08-10| 917.12
#2020-08-11| 910.18
#2020-08-12| 900.50
#2020-08-13| 896.78
#2020-08-14| 897.18
#2020-08-17| 869.39
#2020-08-18| 888.24
#2020-08-19| 877.05
#2020-08-20| 859.98
#2020-08-21| 862.77
#2020-08-24| 868.42
#2020-08-25| 867.75
#2020-08-26| 858.64
#2020-08-27| 859.94
#2020-08-28| 889.47
#2020-08-31| 857.42
#2020-09-01| 896.53
#2020-09-02| 892.05
#2020-09-03| 905.20
#2020-09-04| 909.81
#2020-09-07| 910.72
#2020-09-08| 886.50
#2020-09-09| 899.87
#2020-09-10| 879.75
#2020-09-11| 870.15
#2020-09-14| 886.22
#2020-09-15| 879.36
#2020-09-16| 882.84
#2020-09-17| 878.57
#2020-09-18| 858.37
#2020-09-21| 824.14
#2020-09-22| 833.25
#2020-09-23| 800.56
#2020-09-24| 813.96
#2020-09-25| 812.14
#2020-09-28| 805.61
#2020-09-29| 788.19
#2020-09-30| 800.43
#2020-10-01| 802.34
#2020-10-02| 802.59
#2020-10-05| 816.16
#2020-10-06| 829.52
#2020-10-07| 810.54
#2020-10-08| 843.77
#2020-10-09| 856.91
#2020-10-12| 856.24
#2020-10-13| 845.40
#2020-10-14| 855.50
#2020-10-15| 844.58
#2020-10-16| 829.59
#2020-10-19| 845.79
#2020-10-20| 873.15
#2020-10-21| 881.65
#2020-10-22| 900.47
#2020-10-23| 892.48
#2020-10-26| 897.24
#2020-10-27| 872.11
#2020-10-28| 823.92
#2020-10-29| 825.86
#2020-10-30| 813.44
#2020-11-02| 817.48
#2020-11-03| 832.53
#2020-11-04| 846.69
#2020-11-05| 886.57
#2020-11-06| 898.03
#2020-11-09| 960.07
#2020-11-10| 980.43
#2020-11-11| 978.76
#2020-11-12| 953.51
#2020-11-13| 954.55
#2020-11-16| 991.44
#2020-11-17|1013.47
#2020-11-18|1017.90
#2020-11-19|1018.46
#2020-11-20|1000.42
#2020-11-23|1003.61
#2020-11-24|1036.63
#2020-11-25|1037.79
#2020-11-26|1036.50
#2020-11-27|1033.53
#2020-11-30|1005.84
#2020-12-01|1063.50
#2020-12-02|1082.55
#2020-12-03|1100.54
#2020-12-04|1101.43
#2020-12-07|1117.50
#2020-12-08|1117.10
#2020-12-09|1104.14
#2020-12-10|1142.04
#2020-12-11|1141.66
#2020-12-14|1132.11
#2020-12-15|1142.48
#2020-12-16|1160.33
#2020-12-17|1176.68
#2020-12-18|1157.93
#2020-12-21|1130.22
#2020-12-22|1143.33
#2020-12-23|1151.12
#2020-12-24|1151.44
#2020-12-25|1151.44
#2020-12-28|1149.00
#2020-12-29|1174.00
#2020-12-30|1161.62
#2020-12-31|1156.55
#2021-01-01|1156.55
#2021-01-04|1137.66
#2021-01-05|1113.91
#2021-01-06|1120.86
#2021-01-07|1150.14
#2021-01-08|1153.16
#2021-01-11|1113.27
#2021-01-12|1132.29
#2021-01-13|1145.54
#2021-01-14|1172.20
#2021-01-15|1129.30
#2021-01-18|1141.26
#2021-01-19|1121.35
#2021-01-20|1108.81
#2021-01-21|1079.62
#2021-01-22|1053.13
#2021-01-25|1047.30
#2021-01-26|1052.20
#2021-01-27|1038.10
#2021-01-28|1067.31
#2021-01-29|1035.55
#2021-02-01|1054.78
#2021-02-02|1078.17
#2021-02-03|1087.75
#2021-02-04|1084.15
#2021-02-05|1101.28
#2021-02-08|1096.45
#2021-02-09|1092.29
#2021-02-10|1083.82
#2021-02-11|1089.29
#2021-02-12|1088.97
#2021-02-15|1088.15
#2021-02-16|1088.42
#2021-02-17|1083.74
#2021-02-18|1063.52
#2021-02-19|1071.11
#2021-02-22|1008.38
#2021-02-23|1046.89
#2021-02-24|1042.83
#2021-02-25|1000.94
#2021-02-26| 979.99
#2021-03-01| 971.05
#2021-03-02| 975.80
#2021-03-03| 972.68
#2021-03-04| 999.45
#2021-03-05|1000.55
#2021-03-08| 965.70
#2021-03-09| 960.55
#2021-03-10| 988.99
#2021-03-11|1023.89
#2021-03-12|1016.14
#2021-03-15|1008.68
#2021-03-16|1004.99
#2021-03-17|1012.83
#2021-03-18|1034.29
#2021-03-19|1046.05
#2021-03-22|1038.14
#2021-03-23|1032.36
#2021-03-24|1006.28
#2021-03-25|1007.64
#2021-03-26|1005.09
#2021-03-29| 990.30
#2021-03-30|1009.91
#2021-03-31|1018.64
#2021-04-01| 999.23
#2021-04-02| 999.23
#2021-04-05|1019.40
#2021-04-06|1022.80
#2021-04-07|1029.71
#2021-04-08|1028.69
#2021-04-09|1014.79
#2021-04-12|1026.58
#2021-04-13|1013.02
#2021-04-14|1028.51
#2021-04-15|1034.92
#2021-04-16|1044.44
#2021-04-19|1040.75
#2021-04-20|1039.67
#2021-04-21|1031.06
#2021-04-22|1034.87
#2021-04-23|1047.70
#2021-04-26|1052.52
#2021-04-27|1050.99
#2021-04-28|1083.27
#2021-04-29|1076.07
#2021-04-30|1057.22
#2021-05-03|1077.97
#2021-05-04|1043.47
#2021-05-05|1070.17
#2021-05-06|1088.64
#2021-05-07|1113.09
#2021-05-10|1119.13
#2021-05-11|1111.84
#2021-05-12|1088.70
#2021-05-13|1097.53
#2021-05-14|1121.53
#2021-05-17|1120.98
#2021-05-18|1121.57
#2021-05-19|1122.13
#2021-05-20|1133.57
#2021-05-21|1128.68
#2021-05-24|1138.30
#2021-05-25|1124.31
#2021-05-26|1133.02
#2021-05-27|1145.25
#2021-05-28|1164.53
#2021-05-31|1166.92
#2021-06-01|1196.84
#2021-06-02|1221.15
#2021-06-03|1220.57
#2021-06-04|1238.48
#2021-06-07|1251.43
#2021-06-08|1241.39
#2021-06-09|1234.70
#2021-06-10|1231.12
#2021-06-11|1211.21
#2021-06-14|1222.36
#2021-06-15|1221.08
#2021-06-16|1245.07
#2021-06-17|1238.04
#2021-06-18|1220.91
#2021-06-21|1220.39
#2021-06-22|1216.76
#2021-06-23|1226.16
#2021-06-24|1234.98
#2021-06-25|1215.67
#2021-06-28|1215.37
#2021-06-29|1210.31
#2021-06-30|1189.66
#2021-07-01|1182.79
#2021-07-02|1190.33
#2021-07-05|1175.14
#2021-07-06|1137.41
#2021-07-07|1136.90
#2021-07-08|1117.99
#2021-07-09|1127.48
#2021-07-12|1156.38
#2021-07-13|1164.05
#2021-07-14|1187.84
#2021-07-15|1176.89
#2021-07-16|1167.97
#2021-07-19|1132.78
#2021-07-20|1137.02
#2021-07-21|1145.57
#2021-07-22|1146.22
#2021-07-23|1146.03
#2021-07-26|1155.99
#2021-07-27|1154.19
#2021-07-28|1162.51
#2021-07-29|1176.84
#2021-07-30|1128.10
#2021-08-02|1139.37
#2021-08-03|1127.10
#2021-08-04|1114.82
#2021-08-05|1124.73
#2021-08-06|1127.80
#2021-08-09|1124.07
#2021-08-10|1126.95
#2021-08-11|1125.25
#2021-08-12|1099.47
#2021-08-13|1109.38
#2021-08-16|1095.08
#2021-08-17|1083.96
#2021-08-18|1070.59
#2021-08-19|1056.50
#2021-08-20|1057.07
#2021-08-23|1067.86
#2021-08-24|1101.79
#2021-08-25|1108.50
#2021-08-26|1092.67
#2021-08-27|1121.00
#2021-08-30|1117.72
#2021-08-31|1137.50
#2021-09-01|1130.09
#2021-09-02|1103.10
#2021-09-03|1091.25
#2021-09-06|1102.60
#2021-09-07|1102.49
#2021-09-08|1035.93
#2021-09-09|1053.80
#2021-09-10|1052.52
#2021-09-13|1072.15
#2021-09-14|1067.72
#2021-09-15|1057.15
#2021-09-16|1056.13
#2021-09-17|1024.03
#2021-09-20| 991.19
#2021-09-21| 997.60
#2021-09-22|1026.09
#2021-09-23|1040.32
#2021-09-24|1021.16
#2021-09-27|1036.83
#2021-09-28| 994.27
#2021-09-29|1000.84
#2021-09-30| 984.60
#2021-10-01|1021.11
#2021-10-04| 983.31
#2021-10-05| 985.47
#2021-10-06| 981.28
#2021-10-07| 983.08
#2021-10-08| 997.37
#2021-10-11| 972.74
#2021-10-12| 966.74
#2021-10-13| 976.61
#2021-10-14| 980.97
#2021-10-15|1022.88
#2021-10-18|1006.68
#2021-10-19| 976.72
#2021-10-20| 997.20
#2021-10-21| 963.78
#2021-10-22| 934.47
#2021-10-25| 966.20
#2021-10-26| 951.45
#2021-10-27| 947.58
#2021-10-28| 937.97
#2021-10-29| 917.78
#2021-11-01| 938.72
#2021-11-02| 937.30
#2021-11-03| 953.78
#2021-11-04| 934.37
#2021-11-05| 959.00
#2021-11-08| 946.82
#2021-11-09| 952.08
#2021-11-10| 968.10
#2021-11-11| 987.05
#2021-11-12| 976.99
#2021-11-15| 970.47
#2021-11-16| 949.76
#2021-11-17| 939.72
#2021-11-18| 928.01
#2021-11-19| 926.49
#2021-11-22| 910.57
#2021-11-23| 908.69
#2021-11-24| 924.56
#2021-11-25| 941.43
#2021-11-26| 904.66
#2021-11-29| 898.69
#2021-11-30| 886.94
#2021-12-01| 882.69
#2021-12-02| 908.12
#2021-12-03| 902.01
#2021-12-06| 907.60
#2021-12-07| 915.90
#2021-12-08| 928.62
#2021-12-09| 908.98
#2021-12-10| 914.53
#2021-12-13| 891.65
#2021-12-14| 882.37
#2021-12-15| 881.10
#2021-12-16| 894.09
#2021-12-17| 886.42
#2021-12-20| 861.14
#2021-12-21| 856.11
#2021-12-22| 863.37
#2021-12-23| 864.81
#2021-12-24| 869.76
#2021-12-27| 878.52
#2021-12-28| 876.16
#2021-12-29| 865.58
#2021-12-30| 879.86
#2021-12-31| 879.57
#2022-01-03| 870.84
#2022-01-04| 874.91
#2022-01-05| 865.56
#2022-01-06| 872.42
#2022-01-07| 893.10
#2022-01-10| 888.46
#2022-01-11| 906.37
#2022-01-12| 919.95
#2022-01-13| 931.76
#2022-01-14| 935.77
#2022-01-17| 942.17
#2022-01-18| 932.71
#2022-01-19| 942.17
#2022-01-20| 962.75
#2022-01-21| 959.14
#2022-01-24| 940.15
#2022-01-25| 965.21
#2022-01-26| 979.82
#2022-01-27| 998.63
#2022-01-28|1000.47
#2022-01-31|1028.01
#2022-02-01|1035.66
#2022-02-02|1013.70
#2022-02-03|1015.17
#2022-02-04|1006.30
#2022-02-07|1010.78
#2022-02-08|1025.91
#2022-02-09|1017.92
#2022-02-10|1037.65
#2022-02-11|1048.50
#2022-02-14|1045.38
#2022-02-15|1071.76
#2022-02-16|1077.81
#2022-02-17|1061.78
#2022-02-18|1067.37
#2022-02-21|1059.64
#2022-02-22|1068.36
#2022-02-23|1062.68
#2022-02-24|1030.67
#2022-02-25|1042.99
#2022-02-28|1049.35
#2022-03-01|1046.96
#2022-03-02|1026.54
#2022-03-03|1064.75
#2022-03-04|1037.98
#2022-03-07|1008.31
#2022-03-08|1008.68
#2022-03-09|1076.25
#2022-03-10|1052.32
#2022-03-11|1049.12
#2022-03-14|1049.72
#2022-03-15|1037.44
#2022-03-16|1065.05
#2022-03-17|1098.23
#2022-03-18|1124.33
#2022-03-21|1144.12
#2022-03-22|1156.21
#2022-03-23|1172.79
#2022-03-24|1192.38
#2022-03-25|1214.34
#2022-03-28|1202.05
#2022-03-29|1224.50
#2022-03-30|1215.73
#2022-03-31|1212.14
#2022-04-01|1228.08
#2022-04-04|1237.48
#2022-04-05|1197.79
#2022-04-06|1188.29
#2022-04-07|1177.65
#2022-04-08|1165.77
#2022-04-11|1164.24
#2022-04-12|1161.14
#2022-04-13|1160.43
#2022-04-14|1152.83
#2022-04-15|1152.83
#2022-04-18|1170.75
#2022-04-19|1164.95
#2022-04-20|1181.45
#2022-04-21|1180.37
#2022-04-22|1141.21
#2022-04-25|1092.16
#2022-04-26|1048.10
#2022-04-27|1041.73
#2022-04-28|1041.03
#2022-04-29|1032.44
#2022-05-02|1019.38
#2022-05-03|1020.90
#2022-05-04|1036.25
#2022-05-05|1005.05
#2022-05-06|1002.40
#2022-05-09| 984.96
#2022-05-10| 977.98
#2022-05-11| 983.92
#2022-05-12| 991.46
#2022-05-13|1014.12
#2022-05-16|1036.33
#2022-05-17|1064.01
#2022-05-18|1038.09
#2022-05-19|1049.24
#2022-05-20|1072.54
#2022-05-23|1099.48
#2022-05-24|1102.25
#2022-05-25|1095.11
#2022-05-26|1114.56
#2022-05-27|1137.34
#2022-05-30|1128.35
#2022-05-31|1137.09
#2022-06-01|1110.82
#2022-06-02|1118.07
#2022-06-03|1103.10
#2022-06-06|1090.36
#2022-06-07|1062.26
#2022-06-08|1053.89
#2022-06-09|1042.37
#2022-06-10|1004.51
#2022-06-13| 963.21
#2022-06-14| 960.73
#2022-06-15| 969.77
#2022-06-16| 973.40
#2022-06-17| 953.42
#2022-06-20| 973.16
#2022-06-21| 976.37
#2022-06-22| 968.72
#2022-06-23| 945.83
#2022-06-24| 936.32
#2022-06-27| 951.81
#2022-06-28| 942.44
#2022-06-29| 926.12
#2022-06-30| 912.16
#2022-07-01| 905.36
#2022-07-04| 903.66
#2022-07-05| 890.22
#2022-07-06| 879.21
#2022-07-07| 899.74
#2022-07-08| 910.10
#2022-07-11| 878.51
#2022-07-12| 870.38
#2022-07-13| 867.46
#2022-07-14| 845.36
#2022-07-15| 866.10
#2022-07-18| 880.09
#2022-07-19| 901.89
#2022-07-20| 897.41
#2022-07-21| 897.52
#2022-07-22| 890.62
#2022-07-25| 904.06
#2022-07-26| 906.62
#2022-07-27| 916.46
#2022-07-28| 947.78
#2022-07-29| 944.80
#2022-08-01| 943.30
#2022-08-02| 931.97
#2022-08-03| 932.32
#2022-08-04| 962.08
#2022-08-05| 980.83
#2022-08-08|1009.75
#2022-08-09|1011.64
#2022-08-10|1048.11
#2022-08-11|1038.54
#2022-08-12|1066.16
#2022-08-15|1068.91
#2022-08-16|1065.05
#2022-08-17|1059.20
#2022-08-18|1052.86
#2022-08-19|1034.52
#2022-08-22|1027.75
#2022-08-23|1052.59
#2022-08-24|1052.53
#2022-08-25|1061.10
#2022-08-26|1055.66
#2022-08-29|1058.68
#2022-08-30|1052.14
#2022-08-31|1013.17
#2022-09-01|1014.49
#2022-09-02|1036.51
#2022-09-05|1048.06
#2022-09-06|1018.55
#2022-09-07|1016.60
#2022-09-08|1023.67
#2022-09-09|1049.80
#2022-09-12|1068.03
#2022-09-13|1043.09
#2022-09-14|1042.87
#2022-09-15|1034.21
#2022-09-16|1023.02
#2022-09-19|1058.40
#2022-09-20|1083.36
#2022-09-21|1070.09
#2022-09-22|1076.88
#2022-09-23|1047.72
#2022-09-26| 998.03
#2022-09-27| 997.62
#2022-09-28|1003.07
#2022-09-29| 992.83
#2022-09-30|1002.01
#2022-10-03|1087.46
#2022-10-04|1102.54
#2022-10-05|1091.67
#2022-10-06|1100.86
#2022-10-07|1089.93
#2022-10-10|1084.27
#2022-10-11|1069.76
#2022-10-12|1059.99
#2022-10-13|1055.16
#2022-10-14|1051.44
#2022-10-17|1069.46
#2022-10-18|1082.41
#2022-10-19|1078.88
#2022-10-20|1101.19
#2022-10-21|1131.65
#2022-10-24|1085.47
#2022-10-25|1081.69
#2022-10-26|1046.74
#2022-10-27|1068.58
#2022-10-28|1071.00
#2022-10-31|1110.16
#2022-11-01|1141.76
#2022-11-02|1135.25
#2022-11-03|1137.34
#2022-11-04|1160.64
#2022-11-07|1136.03
#2022-11-08|1126.87
#2022-11-09|1079.67
#2022-11-10|1029.31
#2022-11-11|1024.95
#2022-11-14|1021.88
#2022-11-15|1024.39
#2022-11-16|1001.77
#2022-11-17| 977.55
#2022-11-18| 998.16
#2022-11-21|1000.19
#2022-11-22| 993.59
#2022-11-23| 991.98
#2022-11-24|1022.65
#2022-11-25| 998.07
#2022-11-28| 986.94
#2022-11-29|1003.40
#2022-11-30|1022.01
#2022-12-01|1027.95
#2022-12-02|1025.90
#2022-12-05| 995.75
#2022-12-06|1007.09
#2022-12-07|1003.11
#2022-12-08| 988.41
#2022-12-09| 977.49
#2022-12-12| 947.25
#2022-12-13| 938.44
#2022-12-14| 934.52
#2022-12-15| 929.42
#2022-12-16| 937.73
#2022-12-19| 960.09
#2022-12-20| 994.04
#2022-12-21| 999.67
#2022-12-22|1003.02
#2022-12-23|1036.24
#2022-12-26|1022.58
#2022-12-27| 991.81
#2022-12-28|1012.46
#2022-12-29|1011.67
#2022-12-30|1003.04
#2023-01-02| 984.21
#2023-01-03| 948.27
#2023-01-04| 953.19
#2023-01-05| 978.47
#2023-01-06|1020.91
#2023-01-09|1019.93
#2023-01-10|1050.11
#2023-01-11|1069.87
#2023-01-12|1071.51
#2023-01-13|1071.29
#2023-01-16|1051.02
#2023-01-17|1061.41
#2023-01-18|1074.01
#2023-01-19|1053.74
#2023-01-20|1050.41
#2023-01-23|1043.04
#2023-01-24|1059.16
#2023-01-25|1076.19
#2023-01-26|1078.05
#2023-01-27|1064.74
#2023-01-30|1065.31
#2023-01-31|1073.97
#2023-02-01|1063.16
#2023-02-02|1070.20
#2023-02-03|1037.23
#2023-02-06|1025.73
#2023-02-07|1018.68
#2023-02-08|1045.59
#2023-02-09|1024.55
#2023-02-10|1020.20
#2023-02-13|1048.56
#2023-02-14|1042.03
#2023-02-15|1051.67
#2023-02-16|1057.36
#2023-02-17|1052.52
#2023-02-20|1056.62
#2023-02-21|1051.43
#2023-02-22|1036.92
#2023-02-23|1045.35
#2023-02-24|1016.04
#2023-02-27|1009.32
#2023-02-28|1004.35
#2023-03-01|1009.29
#2023-03-02| 991.68
#2023-03-03| 998.27
#2023-03-06|1019.36
#2023-03-07|1014.91
#2023-03-08|1049.04
#2023-03-09|1038.32
#2023-03-10|1003.96
#2023-03-13| 975.18
#2023-03-14| 967.34
#2023-03-15| 949.08
#2023-03-16| 974.12
#2023-03-17| 946.44
#2023-03-20| 947.10
#2023-03-21| 965.01
#2023-03-22| 958.65
#2023-03-23| 946.03
#2023-03-24| 953.25
#2023-03-27| 959.47
#2023-03-28| 973.02
#2023-03-29| 990.58
#2023-03-30|1009.29
#2023-03-31|1017.27
#2023-04-03|1006.36
#2023-04-04|1016.97
#2023-04-05|1012.79
#2023-04-06|1011.91
#2023-04-07|1011.91
#2023-04-10|1016.78
#2023-04-11|1060.57
#2023-04-12|1082.13
#2023-04-13|1092.11
#2023-04-14|1091.90
#2023-04-17|1092.03
#2023-04-18|1088.23
#2023-04-19|1069.64
#2023-04-20|1072.88
#2023-04-21|1069.78
#2023-04-24|1070.18
#2023-04-25|1071.10
#2023-04-26|1058.41
#2023-04-27|1081.11
#2023-04-28|1095.00
#2023-05-01|1098.41
#2023-05-02|1065.90
#2023-05-03|1073.71
#2023-05-04|1082.46
#2023-05-05|1123.95
#2023-05-08|1139.26
#2023-05-09|1139.64
#2023-05-10|1157.59
#2023-05-11|1160.34
#2023-05-12|1164.65
#2023-05-15|1172.36
#2023-05-16|1161.13
#2023-05-17|1161.22
#2023-05-18|1159.58
#2023-05-19|1157.90
#2023-05-22|1148.95
#2023-05-23|1148.00
#2023-05-24|1146.01
#2023-05-25|1156.04
#2023-05-26|1164.31
#2023-05-29|1166.29
#2023-05-30|1139.46
#2023-05-31|1111.67
#2023-06-01|1148.33
#2023-06-02|1183.85
#2023-06-05|1195.56
#2023-06-06|1211.12
#2023-06-07|1218.01
#2023-06-08|1220.79
#2023-06-09|1242.84
#2023-06-12|1240.00
#2023-06-13|1246.21
#2023-06-14|1260.45
#2023-06-15|1272.67
#2023-06-16|1271.19
#2023-06-19|1293.20
#2023-06-20|1289.40
#2023-06-21|1299.83
#2023-06-22|1274.74
#2023-06-23|1272.77
#2023-06-26|1268.05
#2023-06-27|1261.63
#2023-06-28|1244.50
#2023-06-29|1263.17
#2023-06-30|1274.84
#2023-07-03|1303.78
#2023-07-04|1289.96
#2023-07-05|1286.18
#2023-07-06|1248.02
#2023-07-07|1278.90
#2023-07-10|1267.14
#2023-07-11|1257.28
#2023-07-12|1277.53
#2023-07-13|1293.50
#2023-07-14|1286.42
#2023-07-17|1297.80
#2023-07-18|1309.11
#2023-07-19|1303.83
#2023-07-20|1311.66
#2023-07-21|1334.08
#2023-07-24|1336.84
#2023-07-25|1335.64
#2023-07-26|1347.20
#2023-07-27|1328.75
#2023-07-28|1342.45
#2023-07-31|1341.59
#2023-08-01|1328.03
#2023-08-02|1303.73
#2023-08-03|1283.49
#2023-08-04|1282.30
#2023-08-07|1268.89
#2023-08-08|1253.72
#2023-08-09|1258.29
#2023-08-10|1271.06
#2023-08-11|1257.72
#2023-08-14|1239.37
#2023-08-15|1224.45
#2023-08-16|1220.02
#2023-08-17|1197.44
#2023-08-18|1210.25
#2023-08-21|1201.97
#2023-08-22|1229.46
#2023-08-23|1258.66
#2023-08-24|1243.35
#2023-08-25|1232.26
#2023-08-28|1249.86
#2023-08-29|1270.09
#2023-08-30|1257.72
#2023-08-31|1223.95
#2023-09-01|1230.68
#2023-09-04|1229.35
#2023-09-05|1198.20
#2023-09-06|1185.09
#2023-09-07|1180.75
#2023-09-08|1175.51
#2023-09-11|1202.89
#2023-09-12|1213.75
#2023-09-13|1233.26
#2023-09-14|1248.38
#2023-09-15|1243.05
#2023-09-18|1243.85
#2023-09-19|1235.25
#2023-09-20|1246.37
#2023-09-21|1204.19
#2023-09-22|1200.51
#2023-09-25|1183.65
#2023-09-26|1169.36
#2023-09-27|1153.84
#2023-09-28|1171.60
#2023-09-29|1180.12
#2023-10-02|1160.19
#2023-10-03|1127.67
#2023-10-04|1133.62
#2023-10-05|1132.62
#2023-10-06|1143.35
#2023-10-09|1145.81
#2023-10-10|1176.93
#2023-10-11|1195.87
#2023-10-12|1189.40
#2023-10-13|1173.44
#2023-10-16|1181.36
#2023-10-17|1171.45
#2023-10-18|1148.12
#2023-10-19|1150.24
#2023-10-20|1142.57
#2023-10-23|1157.21
#2023-10-24|1169.01
#2023-10-25|1166.32
#2023-10-26|1181.43
#2023-10-27|1176.65
#2023-10-30|1156.53
#2023-10-31|1153.20
#2023-11-01|1172.51
#2023-11-02|1189.56
#2023-11-03|1248.30
#2023-11-06|1246.62
#2023-11-07|1268.43
#2023-11-08|1274.73
#2023-11-09|1260.86
#2023-11-10|1273.57
#2023-11-13|1266.22
#2023-11-14|1304.44
#2023-11-15|1314.52
#2023-11-16|1329.48
#2023-11-17|1314.21
#2023-11-20|1327.80
#2023-11-21|1315.09
#2023-11-22|1326.18
#2023-11-23|1333.14
#2023-11-24|1329.33
#2023-11-27|1324.00
#2023-11-28|1340.77
#2023-11-29|1338.65
#2023-11-30|1345.60
#2023-12-01|1350.41
#2023-12-04|1341.02
#2023-12-05|1341.90
#2023-12-06|1342.61
#2023-12-07|1348.35
#2023-12-08|1360.36
#2023-12-11|1353.63
#2023-12-12|1348.75
#2023-12-13|1383.86
#2023-12-14|1425.48
#2023-12-15|1415.52
#2023-12-18|1428.39
#2023-12-19|1452.46
#2023-12-20|1426.92
#2023-12-21|1438.50
#2023-12-22|1444.73
#2023-12-25|1444.73
#2023-12-26|1466.52
#2023-12-27|1470.08
#2023-12-28|1474.31
#2023-12-29|1470.34
#2024-01-01|1470.34
#2024-01-02|1439.34
#2024-01-03|1421.16
#2024-01-04|1410.63
#2024-01-05|1452.02
#2024-01-08|1456.27
#2024-01-09|1424.96
#2024-01-10|1420.76
#2024-01-11|1424.48
#2024-01-12|1438.76
#2024-01-15|1435.89
#2024-01-16|1408.90
#2024-01-17|1399.56
#2024-01-18|1393.34
#2024-01-19|1408.90
#2024-01-22|1395.10
#2024-01-23|1398.54
#2024-01-24|1412.92
#2024-01-25|1406.13
#2024-01-26|1415.53
#2024-01-29|1404.38
#2024-01-30|1397.04
#2024-01-31|1404.21
#2024-02-01|1424.16
#2024-02-02|1418.34
#2024-02-05|1417.74
#2024-02-06|1467.69
#2024-02-07|1450.68
#2024-02-08|1415.41
#2024-02-09|1421.59
#2024-02-12|1426.67
#2024-02-13|1419.78
#2024-02-14|1423.89
#2024-02-15|1425.34
#2024-02-16|1432.87
#2024-02-19|1441.05
#2024-02-20|1460.74
#2024-02-21|1450.41
#2024-02-22|1444.14
#2024-02-23|1424.53
#2024-02-26|1422.39
#2024-02-27|1441.91
#2024-02-28|1428.51
#2024-02-29|1418.25
#2024-03-01|1423.16
#2024-03-04|1419.34
#2024-03-05|1423.05
#2024-03-06|1429.92
#2024-03-07|1424.87
#2024-03-08|1420.85
#2024-03-11|1424.09
#2024-03-12|1426.42
#2024-03-13|1445.91
#2024-03-14|1439.24
#2024-03-15|1421.85
#2024-03-18|1417.12
#2024-03-19|1414.39
#2024-03-20|1443.23
#2024-03-21|1441.11
#2024-03-22|1425.37
#2024-03-25|1420.78
#2024-03-26|1437.71
#2024-03-27|1444.31
#2024-03-28|1437.22
#2024-03-29|1437.22
#2024-04-01|1411.49
#2024-04-02|1416.35
#2024-04-03|1412.80
#2024-04-04|1431.39
#2024-04-05|1427.49
#2024-04-08|1439.64
#2024-04-09|1442.00
#2024-04-10|1398.51
#2024-04-11|1397.54
#2024-04-12|1368.90
#2024-04-15|1340.60
#2024-04-16|1305.08
#2024-04-17|1310.46
#2024-04-18|1304.39
#2024-04-19|1303.53
#2024-04-22|1322.74
#2024-04-23|1332.22
#2024-04-24|1320.38
#2024-04-25|1309.48
#2024-04-26|1341.87
#2024-04-29|1346.73
#2024-04-30|1323.13
#2024-05-01|1321.63
#2024-05-02|1352.26
#2024-05-03|1383.73
#2024-05-06|1391.58
#2024-05-07|1398.84
#2024-05-08|1396.47
#2024-05-09|1362.62
#2024-05-10|1369.94
#2024-05-13|1373.73
#2024-05-14|1379.00
#2024-05-15|1394.13
#2024-05-16|1390.58
#2024-05-17|1387.56
#2024-05-20|1383.54
#2024-05-21|1379.97
#2024-05-22|1345.80
#2024-05-23|1329.66
#2024-05-24|1332.24
#2024-05-27|1330.95
#2024-05-28|1336.72
#2024-05-29|1311.35
#2024-05-30|1313.80
#2024-05-31|1299.04
#2024-06-03|1273.44
#2024-06-04|1265.21
#2024-06-05|1281.13
#2024-06-06|1300.09
#2024-06-07|1256.00
#2024-06-10|1230.23
#2024-06-11|1234.57
#2024-06-12|1211.13
#2024-06-13|1205.43
#2024-06-14|1218.77
#2024-06-17|1219.14
#2024-06-18|1229.79
#2024-06-19|1227.76
#2024-06-20|1236.49
#2024-06-21|1245.27
#2024-06-24|1257.74
#2024-06-25|1260.94
#2024-06-26|1250.06
#2024-06-27|1249.67
#2024-06-28|1239.74
#2024-07-01|1228.18
#2024-07-02|1222.62
#2024-07-03|1248.96
#2024-07-04|1262.68
#2024-07-05|1265.26
#2024-07-08|1267.40
#2024-07-09|1278.56
#2024-07-10|1303.27
#2024-07-11|1307.30
#2024-07-12|1314.84
#2024-07-15|1307.28
#2024-07-16|1320.81
#2024-07-17|1313.13
#2024-07-18|1287.25
#2024-07-19|1297.81
#2024-07-22|1295.95
#2024-07-23|1284.37
#2024-07-24|1262.80
#2024-07-25|1249.01
#2024-07-26|1250.76
#2024-07-29|1241.51
#2024-07-30|1236.62
#2024-07-31|1241.00
#2024-08-01|1226.91
#2024-08-02|1186.71
#2024-08-05|1167.67
#2024-08-06|1204.54
#2024-08-07|1221.85
#2024-08-08|1242.36
#2024-08-09|1287.32
#2024-08-12|1296.66
#2024-08-13|1318.49
#2024-08-14|1350.51
#2024-08-15|1368.79
#2024-08-16|1368.89
#2024-08-19|1394.85
#2024-08-20|1391.87
#2024-08-21|1381.46
#2024-08-22|1349.70
#2024-08-23|1369.96
#2024-08-26|1368.87
#2024-08-27|1357.14
#2024-08-28|1359.86
#2024-08-29|1335.33
#2024-08-30|1346.60
#2024-09-02|1346.67
#2024-09-03|1344.90
#2024-09-04|1347.21
#2024-09-05|1349.43
#2024-09-06|1323.78
#2024-09-09|1330.57
#2024-09-10|1319.69
#2024-09-11|1319.58
#2024-09-12|1327.33
#2024-09-13|1358.94
#2024-09-16|1367.99
#2024-09-17|1370.96
#2024-09-18|1369.87
#2024-09-19|1368.14
#2024-09-20|1332.84
#2024-09-23|1316.85
#2024-09-24|1341.65
#2024-09-25|1333.26
#2024-09-26|1336.91
#2024-09-27|1337.30
#2024-09-30|1317.62
#2024-10-01|1306.38
#2024-10-02|1323.08
#2024-10-03|1298.28
#2024-10-04|1320.22
#2024-10-07|1308.75
#2024-10-08|1307.18
#2024-10-09|1286.11
#2024-10-10|1289.63
#2024-10-11|1286.02
#2024-10-14|1312.46
#2024-10-15|1300.88
#2024-10-16|1294.54
#2024-10-17|1293.94
#2024-10-18|1305.91
#2024-10-21|1294.59
#2024-10-22|1289.49
#2024-10-23|1290.52
#2024-10-24|1302.00
#2024-10-25|1295.59
#2024-10-28|1311.22
#2024-10-29|1296.79
#2024-10-30|1289.51
#2024-10-31|1268.75
#2024-11-01|1241.70
#2024-11-04|1264.87
#2024-11-05|1270.56
#2024-11-06|1290.57
#2024-11-07|1297.09
#2024-11-08|1266.36
#2024-11-11|1273.74
#2024-11-12|1270.54
#2024-11-13|1261.51
#2024-11-14|1255.27
#2024-11-15|1236.33
#2024-11-18|1237.43
#2024-11-19|1235.70
#2024-11-20|1232.74
#2024-11-21|1219.62
#2024-11-22|1229.89
#2024-11-25|1233.71
#2024-11-26|1232.67
#2024-11-27|1199.30
#2024-11-28|1163.74
#2024-11-29|1146.13
#2024-12-02|1113.33
#2024-12-03|1122.45
#2024-12-04|1135.08
#2024-12-05|1153.22
#2024-12-06|1134.97
#2024-12-09|1135.06
#2024-12-10|1138.23
#2024-12-11|1159.99
#2024-12-12|1144.11
#2024-12-13|1132.75
#2024-12-16|1111.07
#2024-12-17|1102.89
#2024-12-18|1056.49
#2024-12-19|1059.45
#2024-12-20|1083.77
#2024-12-23|1061.37
#2024-12-24|1060.28
#2024-12-25|1060.28
#2024-12-26|1068.76
#2024-12-27|1056.26
#2024-12-30|1053.93
#2024-12-31|1053.77
#2025-01-01|1053.77
#2025-01-02|1058.34
#2025-01-03|1055.32
#2025-01-06|1087.65
#2025-01-07|1097.80
#2025-01-08|1082.54
#2025-01-09|1090.53
#2025-01-10|1069.38
#2025-01-13|1077.07
#2025-01-14|1092.07
#2025-01-15|1131.92
#2025-01-16|1123.97
#2025-01-17|1125.91
#2025-01-20|1132.53
#2025-01-21|1132.59
#2025-01-22|1158.02
#2025-01-23|1166.87
#2025-01-24|1177.70
#2025-01-27|1183.69
#2025-01-28|1194.99
#2025-01-29|1191.61
#2025-01-30|1227.62
#2025-01-31|1224.73
#2025-02-03|1221.37
#2025-02-04|1237.68
#2025-02-05|1244.97
#2025-02-06|1262.22
#2025-02-07|1252.66
#2025-02-10|1255.94
#2025-02-11|1267.85
#2025-02-12|1252.29
#2025-02-13|1256.66
#2025-02-14|1290.14
#2025-02-17|1293.87
#2025-02-18|1303.62
#2025-02-19|1284.88
#2025-02-20|1284.46
#2025-02-21|1237.35
#2025-02-24|1229.42
#2025-02-25|1226.53
#2025-02-26|1229.57
#2025-02-27|1212.26
#2025-02-28|1180.01
#2025-03-03|1175.15
#2025-03-04|1172.81
#2025-03-05|1197.90
#2025-03-06|1204.92
#2025-03-07|1216.65
#2025-03-10|1190.62
#2025-03-11|1190.10
#2025-03-12|1201.42
#2025-03-13|1219.09
#2025-03-14|1275.52
#2025-03-17|1299.55
#2025-03-18|1299.38
#2025-03-19|1314.50
#2025-03-20|1296.39
#2025-03-21|1296.99
#2025-03-24|1293.88
#2025-03-25|1304.18
#2025-03-26|1285.38
#2025-03-27|1287.82
#2025-03-28|1261.19
#2025-03-31|1245.59
#2025-04-01|1265.24
#2025-04-02|1270.73
#2025-04-03|1286.10
#2025-04-04|1213.69
#2025-04-07|1191.67
#2025-04-08|1182.56
#2025-04-09|1215.94
#2025-04-10|1210.56
#2025-04-11|1224.27
#2025-04-14|1255.64
#2025-04-15|1263.39
#2025-04-16|1260.88
#2025-04-17|1272.94
#2025-04-18|1272.94
#2025-04-21|1281.01
#2025-04-22|1315.47
#2025-04-23|1352.13
#2025-04-24|1378.60
#2025-04-25|1390.88
#2025-04-28|1403.30
#2025-04-29|1408.80
#2025-04-30|1423.17
#2025-05-01|1418.50
#2025-05-02|1423.44
#2025-05-05|1411.92
#2025-05-06|1406.81
#2025-05-07|1409.00
#2025-05-08|1455.19
#2025-05-09|1481.10
#2025-05-12|1462.44
#2025-05-13|1501.89
#2025-05-14|1514.95
#2025-05-15|1510.34
#2025-05-16|1485.29
#2025-05-19|1504.76
#2025-05-20|1496.78
#2025-05-21|1469.94
#2025-05-22|1470.64
#2025-05-23|1469.04
#2025-05-26|1474.22
#2025-05-27|1491.17
#2025-05-28|1483.63
#2025-05-29|1478.73
#2025-05-30|1452.31
#2025-06-02|1461.35
#2025-06-03|1477.24
#2025-06-04|1470.56
#2025-06-05|1468.78
#2025-06-06|1467.75
#2025-06-09|1459.53
#2025-06-10|1465.72
#2025-06-11|1497.41
#2025-06-12|1490.52
#2025-06-13|1476.48
#2025-06-16|1505.37
#2025-06-17|1503.44
#2025-06-18|1504.77
#2025-06-19|1501.06
#2025-06-20|1491.11
#2025-06-23|1480.59
#2025-06-24|1525.54
#2025-06-25|1510.01
#2025-06-26|1526.29
#2025-06-27|1526.22
#2025-06-30|1552.55
#2025-07-01|1562.22
#2025-07-02|1550.09
#2025-07-03|1572.05
#2025-07-04|1572.93
#2025-07-07|1547.91
#2025-07-08|1545.71
#2025-07-09|1532.49
#2025-07-10|1486.09
#2025-07-11|1468.67
#2025-07-14|1464.18
#2025-07-15|1479.17
#2025-07-16|1485.70
#2025-07-17|1500.50
#2025-07-18|1459.84
#2025-07-21|1452.90
#2025-07-22|1444.72
#2025-07-23|1468.86
#2025-07-24|1462.49
#2025-07-25|1458.34
#2025-07-28|1429.66
#2025-07-29|1433.82
#2025-07-30|1437.55
#2025-07-31|1429.31
#2025-08-01|1422.43
#2025-08-04|1440.05
#2025-08-05|1446.83
#2025-08-06|1463.99
#2025-08-07|1480.24
#2025-08-08|1497.79
#2025-08-11|1485.46
#2025-08-12|1534.60
#2025-08-13|1531.46
#2025-08-14|1522.72
#2025-08-15|1546.77
#2025-08-18|1554.48
#2025-08-19|1505.42
#2025-08-20|1513.70
#2025-08-21|1512.45
#2025-08-22|1556.72
#2025-08-25|1558.47
#2025-08-26|1552.64
#2025-08-27|1570.68
#2025-08-28|1604.13
#2025-08-29|1603.76
#2025-09-01|1600.07
#2025-09-02|1593.62
#2025-09-03|1595.78
#2025-09-04|1603.17
#2025-09-05|1634.61
#2025-09-08|1628.21
#2025-09-09|1635.52
#2025-09-10|1642.31
#2025-09-11|1664.30
#2025-09-12|1657.15
#2025-09-15|1683.44
#2025-09-16|1687.91
#2025-09-17|1709.73
#2025-09-18|1700.36
#2025-09-19|1703.77
#2025-09-22|1699.96
#2025-09-23|1719.13
#2025-09-24|1703.92
#2025-09-25|1674.71
#2025-09-26|1688.73
#2025-09-29|1707.48
#2025-09-30|1711.53
#2025-10-01|1679.27
#2025-10-02|1657.54
#2025-10-03|1664.26
#2025-10-06|1661.10
#2025-10-07|1632.35
#2025-10-08|1651.80
#2025-10-09|1648.80
#2025-10-10|1607.07
#2025-10-13|1620.52
#2025-10-14|1601.50
#2025-10-15|1630.97
#2025-10-16|1622.07
#2025-10-17|1627.81
#2025-10-20|1654.47
#2025-10-21|1643.88
#2025-10-22|1645.70
#2025-10-23|1667.97
#2025-10-24|1670.55
#2025-10-27|1683.46
#2025-10-28|1691.46
#2025-10-29|1721.08
#2025-10-30|1706.79
#2025-10-31|1714.31
#2025-11-03|1728.30
#2025-11-04|1720.62
#2025-11-05|1749.59
#2025-11-06|1747.77
#2025-11-07|1755.35
#2025-11-10|1774.65
#2025-11-11|1818.89
#2025-11-12|1806.59
#2025-11-13|1790.59
#2025-11-14|1792.37
#2025-11-17|1775.70
#2025-11-18|1752.80
#2025-11-19|1755.03
#2025-11-20|1745.31
#2025-11-21|1734.58
#2025-11-24|1740.79
#2025-11-25|1768.38
#2025-11-26|1816.22
#2025-11-27|1816.53
#2025-11-28|1836.51
#2025-12-01|1831.27
#2025-12-02|1862.02
#2025-12-03|1861.66
#2025-12-04|1892.92
#2025-12-05|1795.38
#2025-12-08|1787.49
#2025-12-09|1784.61
#2025-12-10|1784.70
#2025-12-11|1822.23
#2025-12-12|1827.67
#2025-12-15|1839.38
#2025-12-16|1772.81
#2025-12-17|1733.04
#2025-12-18|1761.64
#2025-12-19|1773.11
#2025-12-22|1770.84
#2025-12-23|1800.62
#2025-12-24|1805.95
#2025-12-25|1805.95
#2025-12-26|1807.43
#2025-12-29|1795.06
#2025-12-30|1812.88
#2025-12-31|1810.93
#2026-01-01|1810.93
#2026-01-02|1822.38
#2026-01-05|1876.46
#2026-01-06|1892.27
#2026-01-07|1863.00
#2026-01-08|1883.05
#2026-01-09|1890.63
#2026-01-12|1878.23
#2026-01-13|1860.57
#2026-01-14|1887.97
#2026-01-15|1899.42
#2026-01-16|1899.19
#2026-01-19|1905.61
#2026-01-20|1925.11
#2026-01-21|1994.47
#2026-01-22|2050.89
#2026-01-23|2074.67
#2026-01-26|2100.24
#2026-01-27|2149.41
#2026-01-28|2188.98
#2026-01-29|2175.76
#2026-01-30|2122.68
#2026-02-02|2141.89
#2026-02-03|2176.42
#2026-02-04|2090.89
#2026-02-05|2079.81
#2026-02-06|2129.40
#2026-02-09|2179.22
#2026-02-10|2165.36
#2026-02-11|2176.14
#2026-02-12|2144.91
#2026-02-13|2118.28
#2026-02-16|2117.91
#2026-02-17|2118.57
#2026-02-18|2142.59
#2026-02-19|2161.90
#2026-02-20|2199.38
#2026-02-23|2140.56
#2026-02-24|2167.61
#2026-02-25|2166.51
#2026-02-26|2123.67
#2026-02-27|2096.02
#2026-03-02|2066.10
#2026-03-03|1961.37
#2026-03-04|2039.42
#2026-03-05|1965.72
#2026-03-06|1929.46
#2026-03-09|1957.74
#2026-03-10|2020.96
#2026-03-11|2002.11
#2026-03-12|1915.35
#2026-03-13|1889.02
#2026-03-16|1921.25
#2026-03-17|1936.28