Table Data - Nasdaq Latin America Financials Large Mid Cap Total Return Index
| Title | Nasdaq Latin America Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQLA30LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQLA30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 100.70 |
| 2001-04-02 | 100.53 |
| 2001-04-03 | 101.05 |
| 2001-04-04 | 100.56 |
| 2001-04-05 | 103.69 |
| 2001-04-06 | 104.04 |
| 2001-04-09 | 104.70 |
| 2001-04-10 | 108.53 |
| 2001-04-11 | 111.45 |
| 2001-04-12 | 111.30 |
| 2001-04-13 | . |
| 2001-04-16 | 108.85 |
| 2001-04-17 | 112.39 |
| 2001-04-18 | 113.41 |
| 2001-04-19 | 111.66 |
| 2001-04-20 | 107.58 |
| 2001-04-23 | 108.09 |
| 2001-04-24 | 108.22 |
| 2001-04-25 | 109.16 |
| 2001-04-26 | 110.08 |
| 2001-04-27 | 111.47 |
| 2001-04-30 | 111.03 |
| 2001-05-01 | 110.84 |
| 2001-05-02 | 110.58 |
| 2001-05-03 | 113.93 |
| 2001-05-04 | 114.45 |
| 2001-05-07 | 112.77 |
| 2001-05-08 | 113.52 |
| 2001-05-09 | 114.19 |
| 2001-05-10 | 112.66 |
| 2001-05-11 | 112.42 |
| 2001-05-14 | 112.22 |
| 2001-05-15 | 112.08 |
| 2001-05-16 | 113.45 |
| 2001-05-17 | 124.68 |
| 2001-05-18 | 127.05 |
| 2001-05-21 | 126.25 |
| 2001-05-22 | 128.68 |
| 2001-05-23 | 128.34 |
| 2001-05-24 | 126.35 |
| 2001-05-25 | 126.43 |
| 2001-05-28 | . |
| 2001-05-29 | 128.71 |
| 2001-05-30 | 127.31 |
| 2001-05-31 | 126.45 |
| 2001-06-01 | 125.85 |
| 2001-06-04 | 127.22 |
| 2001-06-05 | 130.24 |
| 2001-06-06 | 132.22 |
| 2001-06-07 | 133.18 |
| 2001-06-08 | 134.02 |
| 2001-06-11 | 132.39 |
| 2001-06-12 | 134.60 |
| 2001-06-13 | 134.52 |
| 2001-06-14 | 134.65 |
| 2001-06-15 | 134.61 |
| 2001-06-18 | 129.72 |
| 2001-06-19 | 126.81 |
| 2001-06-20 | 128.77 |
| 2001-06-21 | 130.79 |
| 2001-06-22 | 133.71 |
| 2001-06-25 | 134.63 |
| 2001-06-26 | 134.84 |
| 2001-06-27 | 135.44 |
| 2001-06-28 | 135.37 |
| 2001-06-29 | 134.49 |
| 2001-07-02 | 136.53 |
| 2001-07-03 | 135.05 |
| 2001-07-04 | . |
| 2001-07-05 | 135.03 |
| 2001-07-06 | 132.23 |
| 2001-07-09 | 132.82 |
| 2001-07-10 | 132.40 |
| 2001-07-11 | 126.76 |
| 2001-07-12 | 121.95 |
| 2001-07-13 | 119.32 |
| 2001-07-16 | 118.55 |
| 2001-07-17 | 121.90 |
| 2001-07-18 | 124.08 |
| 2001-07-19 | 122.40 |
| 2001-07-20 | 123.12 |
| 2001-07-23 | 124.19 |
| 2001-07-24 | 126.97 |
| 2001-07-25 | 125.14 |
| 2001-07-26 | 123.98 |
| 2001-07-27 | 123.91 |
| 2001-07-30 | 125.26 |
| 2001-07-31 | 123.78 |
| 2001-08-01 | 124.66 |
| 2001-08-02 | 128.40 |
| 2001-08-03 | 127.82 |
| 2001-08-06 | 127.82 |
| 2001-08-07 | 126.31 |
| 2001-08-08 | 128.60 |
| 2001-08-09 | 127.31 |
| 2001-08-10 | 126.85 |
| 2001-08-13 | 127.40 |
| 2001-08-14 | 127.25 |
| 2001-08-15 | 124.82 |
| 2001-08-16 | 124.72 |
| 2001-08-17 | 118.72 |
| 2001-08-20 | 119.14 |
| 2001-08-21 | 120.60 |
| 2001-08-22 | 121.99 |
| 2001-08-23 | 121.79 |
| 2001-08-24 | 123.77 |
| 2001-08-27 | 122.39 |
| 2001-08-28 | 119.70 |
| 2001-08-29 | 121.94 |
| 2001-08-30 | 119.48 |
| 2001-08-31 | 119.89 |
| 2001-09-03 | . |
| 2001-09-04 | 117.31 |
| 2001-09-05 | 115.39 |
| 2001-09-06 | 110.22 |
| 2001-09-07 | 110.03 |
| 2001-09-10 | 111.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 99.62 |
| 2001-09-18 | 100.93 |
| 2001-09-19 | 99.76 |
| 2001-09-20 | 95.44 |
| 2001-09-21 | 95.25 |
| 2001-09-24 | 99.32 |
| 2001-09-25 | 98.81 |
| 2001-09-26 | 99.47 |
| 2001-09-27 | 97.07 |
| 2001-09-28 | 97.22 |
| 2001-10-01 | 97.16 |
| 2001-10-02 | 96.37 |
| 2001-10-03 | 98.87 |
| 2001-10-04 | 99.02 |
| 2001-10-05 | 98.37 |
| 2001-10-08 | 98.23 |
| 2001-10-09 | 97.89 |
| 2001-10-10 | 102.45 |
| 2001-10-11 | 105.69 |
| 2001-10-12 | 103.05 |
| 2001-10-15 | 101.50 |
| 2001-10-16 | 102.81 |
| 2001-10-17 | 102.50 |
| 2001-10-18 | 102.53 |
| 2001-10-19 | 103.48 |
| 2001-10-22 | 103.36 |
| 2001-10-23 | 103.48 |
| 2001-10-24 | 104.38 |
| 2001-10-25 | 105.45 |
| 2001-10-26 | 106.30 |
| 2001-10-29 | 104.71 |
| 2001-10-30 | 102.21 |
| 2001-10-31 | 102.64 |
| 2001-11-01 | 103.51 |
| 2001-11-02 | 103.36 |
| 2001-11-05 | 104.52 |
| 2001-11-06 | 105.54 |
| 2001-11-07 | 104.57 |
| 2001-11-08 | 106.46 |
| 2001-11-09 | 105.53 |
| 2001-11-12 | 103.29 |
| 2001-11-13 | 107.52 |
| 2001-11-14 | 108.66 |
| 2001-11-15 | 109.86 |
| 2001-11-16 | 109.06 |
| 2001-11-19 | 109.57 |
| 2001-11-20 | 109.62 |
| 2001-11-21 | 110.25 |
| 2001-11-22 | . |
| 2001-11-23 | 112.42 |
| 2001-11-26 | 111.29 |
| 2001-11-27 | 110.92 |
| 2001-11-28 | 109.77 |
| 2001-11-29 | 109.32 |
| 2001-11-30 | 109.69 |
| 2001-12-03 | 111.19 |
| 2001-12-04 | 111.76 |
| 2001-12-05 | 116.38 |
| 2001-12-06 | 116.90 |
| 2001-12-07 | 118.01 |
| 2001-12-10 | 118.16 |
| 2001-12-11 | 117.85 |
| 2001-12-12 | 118.58 |
| 2001-12-13 | 120.79 |
| 2001-12-14 | 121.90 |
| 2001-12-17 | 125.91 |
| 2001-12-18 | 125.61 |
| 2001-12-19 | 123.48 |
| 2001-12-20 | 123.16 |
| 2001-12-21 | 127.79 |
| 2001-12-24 | 127.99 |
| 2001-12-25 | . |
| 2001-12-26 | 126.07 |
| 2001-12-27 | 128.80 |
| 2001-12-28 | 128.62 |
| 2001-12-31 | 126.80 |
| 2002-01-01 | . |
| 2002-01-02 | 128.36 |
| 2002-01-03 | 133.12 |
| 2002-01-04 | 132.66 |
| 2002-01-07 | 132.08 |
| 2002-01-08 | 132.18 |
| 2002-01-09 | 128.80 |
| 2002-01-10 | 125.45 |
| 2002-01-11 | 124.05 |
| 2002-01-14 | 124.68 |
| 2002-01-15 | 128.39 |
| 2002-01-16 | 128.63 |
| 2002-01-17 | 129.96 |
| 2002-01-18 | 129.03 |
| 2002-01-21 | . |
| 2002-01-22 | 128.78 |
| 2002-01-23 | 132.04 |
| 2002-01-24 | 134.09 |
| 2002-01-25 | 135.08 |
| 2002-01-28 | 135.31 |
| 2002-01-29 | 133.59 |
| 2002-01-30 | 133.95 |
| 2002-01-31 | 139.18 |
| 2002-02-01 | 141.16 |
| 2002-02-04 | 142.76 |
| 2002-02-05 | 143.05 |
| 2002-02-06 | 138.32 |
| 2002-02-07 | 136.49 |
| 2002-02-08 | 132.82 |
| 2002-02-11 | 132.54 |
| 2002-02-12 | 136.26 |
| 2002-02-13 | 138.58 |
| 2002-02-14 | 137.31 |
| 2002-02-15 | 137.21 |
| 2002-02-18 | . |
| 2002-02-19 | 136.95 |
| 2002-02-20 | 136.06 |
| 2002-02-21 | 134.51 |
| 2002-02-22 | 133.96 |
| 2002-02-25 | 138.76 |
| 2002-02-26 | 137.95 |
| 2002-02-27 | 141.15 |
| 2002-02-28 | 138.32 |
| 2002-03-01 | 143.41 |
| 2002-03-04 | 144.97 |
| 2002-03-05 | 143.76 |
| 2002-03-06 | 145.13 |
| 2002-03-07 | 142.84 |
| 2002-03-08 | 145.24 |
| 2002-03-11 | 143.49 |
| 2002-03-12 | 145.17 |
| 2002-03-13 | 144.43 |
| 2002-03-14 | 143.98 |
| 2002-03-15 | 144.32 |
| 2002-03-18 | 145.62 |
| 2002-03-19 | 146.13 |
| 2002-03-20 | 146.16 |
| 2002-03-21 | 145.37 |
| 2002-03-22 | 145.39 |
| 2002-03-25 | 145.87 |
| 2002-03-26 | 146.26 |
| 2002-03-27 | 147.09 |
| 2002-03-28 | 147.07 |
| 2002-03-29 | . |
| 2002-04-01 | 148.89 |
| 2002-04-02 | 147.83 |
| 2002-04-03 | 146.93 |
| 2002-04-04 | 148.19 |
| 2002-04-05 | 149.60 |
| 2002-04-08 | 150.39 |
| 2002-04-09 | 151.67 |
| 2002-04-10 | 155.66 |
| 2002-04-11 | 154.97 |
| 2002-04-12 | 152.93 |
| 2002-04-15 | 149.36 |
| 2002-04-16 | 149.37 |
| 2002-04-17 | 150.39 |
| 2002-04-18 | 148.88 |
| 2002-04-19 | 148.85 |
| 2002-04-22 | 146.61 |
| 2002-04-23 | 145.75 |
| 2002-04-24 | 146.81 |
| 2002-04-25 | 142.88 |
| 2002-04-26 | 143.86 |
| 2002-04-29 | 142.70 |
| 2002-04-30 | 142.91 |
| 2002-05-01 | 142.63 |
| 2002-05-02 | 139.07 |
| 2002-05-03 | 136.62 |
| 2002-05-06 | 135.02 |
| 2002-05-07 | 134.90 |
| 2002-05-08 | 136.27 |
| 2002-05-09 | 130.10 |
| 2002-05-10 | 128.03 |
| 2002-05-13 | 126.75 |
| 2002-05-14 | 127.51 |
| 2002-05-15 | 130.63 |
| 2002-05-16 | 134.07 |
| 2002-05-17 | 134.03 |
| 2002-05-20 | 131.82 |
| 2002-05-21 | 131.06 |
| 2002-05-22 | 128.85 |
| 2002-05-23 | 127.49 |
| 2002-05-24 | 127.25 |
| 2002-05-27 | . |
| 2002-05-28 | 127.90 |
| 2002-05-29 | 128.00 |
| 2002-05-30 | 126.98 |
| 2002-05-31 | 125.95 |
| 2002-06-03 | 124.27 |
| 2002-06-04 | 122.80 |
| 2002-06-05 | 120.60 |
| 2002-06-06 | 114.98 |
| 2002-06-07 | 114.77 |
| 2002-06-10 | 119.38 |
| 2002-06-11 | 118.90 |
| 2002-06-12 | 115.07 |
| 2002-06-13 | 115.53 |
| 2002-06-14 | 112.19 |
| 2002-06-17 | 116.06 |
| 2002-06-18 | 116.07 |
| 2002-06-19 | 110.92 |
| 2002-06-20 | 105.52 |
| 2002-06-21 | 102.19 |
| 2002-06-24 | 101.91 |
| 2002-06-25 | 105.98 |
| 2002-06-26 | 102.41 |
| 2002-06-27 | 104.16 |
| 2002-06-28 | 104.76 |
| 2002-07-01 | 104.44 |
| 2002-07-02 | 102.99 |
| 2002-07-03 | 102.62 |
| 2002-07-04 | . |
| 2002-07-05 | 102.56 |
| 2002-07-08 | 102.60 |
| 2002-07-09 | 103.33 |
| 2002-07-10 | 102.05 |
| 2002-07-11 | 103.39 |
| 2002-07-12 | 107.07 |
| 2002-07-15 | 104.60 |
| 2002-07-16 | 104.18 |
| 2002-07-17 | 106.95 |
| 2002-07-18 | 108.09 |
| 2002-07-19 | 107.24 |
| 2002-07-22 | 102.31 |
| 2002-07-23 | 97.26 |
| 2002-07-24 | 97.82 |
| 2002-07-25 | 91.77 |
| 2002-07-26 | 89.17 |
| 2002-07-29 | 89.65 |
| 2002-07-30 | 85.68 |
| 2002-07-31 | 82.59 |
| 2002-08-01 | 83.97 |
| 2002-08-02 | 91.14 |
| 2002-08-05 | 88.22 |
| 2002-08-06 | 88.86 |
| 2002-08-07 | 94.53 |
| 2002-08-08 | 100.93 |
| 2002-08-09 | 95.61 |
| 2002-08-12 | 91.70 |
| 2002-08-13 | 87.83 |
| 2002-08-14 | 88.54 |
| 2002-08-15 | 87.26 |
| 2002-08-16 | 90.33 |
| 2002-08-19 | 91.01 |
| 2002-08-20 | 90.16 |
| 2002-08-21 | 92.24 |
| 2002-08-22 | 92.16 |
| 2002-08-23 | 91.97 |
| 2002-08-26 | 96.28 |
| 2002-08-27 | 98.25 |
| 2002-08-28 | 95.71 |
| 2002-08-29 | 95.34 |
| 2002-08-30 | 98.99 |
| 2002-09-02 | . |
| 2002-09-03 | 96.83 |
| 2002-09-04 | 94.81 |
| 2002-09-05 | 92.12 |
| 2002-09-06 | 91.47 |
| 2002-09-09 | 93.65 |
| 2002-09-10 | 95.19 |
| 2002-09-11 | 97.47 |
| 2002-09-12 | 96.76 |
| 2002-09-13 | 95.76 |
| 2002-09-16 | 92.80 |
| 2002-09-17 | 90.34 |
| 2002-09-18 | 86.61 |
| 2002-09-19 | 82.31 |
| 2002-09-20 | 82.70 |
| 2002-09-23 | 78.23 |
| 2002-09-24 | 77.29 |
| 2002-09-25 | 76.89 |
| 2002-09-26 | 78.43 |
| 2002-09-27 | 75.06 |
| 2002-09-30 | 74.40 |
| 2002-10-01 | 79.69 |
| 2002-10-02 | 80.56 |
| 2002-10-03 | 79.87 |
| 2002-10-04 | 79.46 |
| 2002-10-07 | 77.73 |
| 2002-10-08 | 76.46 |
| 2002-10-09 | 73.54 |
| 2002-10-10 | 74.70 |
| 2002-10-11 | 75.73 |
| 2002-10-14 | 74.94 |
| 2002-10-15 | 76.60 |
| 2002-10-16 | 75.34 |
| 2002-10-17 | 77.75 |
| 2002-10-18 | 79.01 |
| 2002-10-21 | 78.68 |
| 2002-10-22 | 79.18 |
| 2002-10-23 | 81.77 |
| 2002-10-24 | 82.06 |
| 2002-10-25 | 83.65 |
| 2002-10-28 | 83.05 |
| 2002-10-29 | 82.42 |
| 2002-10-30 | 86.29 |
| 2002-10-31 | 88.23 |
| 2002-11-01 | 88.17 |
| 2002-11-04 | 87.92 |
| 2002-11-05 | 87.48 |
| 2002-11-06 | 86.47 |
| 2002-11-07 | 86.51 |
| 2002-11-08 | 87.02 |
| 2002-11-11 | 87.71 |
| 2002-11-12 | 86.29 |
| 2002-11-13 | 84.61 |
| 2002-11-14 | 85.49 |
| 2002-11-15 | 84.33 |
| 2002-11-18 | 85.81 |
| 2002-11-19 | 84.11 |
| 2002-11-20 | 85.01 |
| 2002-11-21 | 87.64 |
| 2002-11-22 | 85.78 |
| 2002-11-25 | 86.77 |
| 2002-11-26 | 86.54 |
| 2002-11-27 | 87.80 |
| 2002-11-28 | . |
| 2002-11-29 | 87.82 |
| 2002-12-02 | 88.91 |
| 2002-12-03 | 88.35 |
| 2002-12-04 | 86.91 |
| 2002-12-05 | 84.86 |
| 2002-12-06 | 85.59 |
| 2002-12-09 | 83.90 |
| 2002-12-10 | 84.40 |
| 2002-12-11 | 86.80 |
| 2002-12-12 | 87.20 |
| 2002-12-13 | 86.85 |
| 2002-12-16 | 88.93 |
| 2002-12-17 | 89.38 |
| 2002-12-18 | 91.47 |
| 2002-12-19 | 94.66 |
| 2002-12-20 | 96.46 |
| 2002-12-23 | 94.64 |
| 2002-12-24 | 94.69 |
| 2002-12-25 | . |
| 2002-12-26 | 93.39 |
| 2002-12-27 | 92.90 |
| 2002-12-30 | 93.75 |
| 2002-12-31 | 93.08 |
| 2003-01-01 | . |
| 2003-01-02 | 94.54 |
| 2003-01-03 | 96.73 |
| 2003-01-06 | 99.67 |
| 2003-01-07 | 100.07 |
| 2003-01-08 | 99.56 |
| 2003-01-09 | 99.77 |
| 2003-01-10 | 101.93 |
| 2003-01-13 | 100.69 |
| 2003-01-14 | 102.10 |
| 2003-01-15 | 100.31 |
| 2003-01-16 | 100.49 |
| 2003-01-17 | 97.26 |
| 2003-01-20 | . |
| 2003-01-21 | 93.86 |
| 2003-01-22 | 90.97 |
| 2003-01-23 | 91.36 |
| 2003-01-24 | 89.02 |
| 2003-01-27 | 87.37 |
| 2003-01-28 | 87.28 |
| 2003-01-29 | 88.90 |
| 2003-01-30 | 89.09 |
| 2003-01-31 | 90.46 |
| 2003-02-03 | 92.41 |
| 2003-02-04 | 90.47 |
| 2003-02-05 | 90.30 |
| 2003-02-06 | 88.98 |
| 2003-02-07 | 89.12 |
| 2003-02-10 | 88.60 |
| 2003-02-11 | 89.50 |
| 2003-02-12 | 89.04 |
| 2003-02-13 | 88.38 |
| 2003-02-14 | 88.55 |
| 2003-02-17 | . |
| 2003-02-18 | 91.03 |
| 2003-02-19 | 88.58 |
| 2003-02-20 | 88.47 |
| 2003-02-21 | 88.92 |
| 2003-02-24 | 88.33 |
| 2003-02-25 | 88.20 |
| 2003-02-26 | 88.16 |
| 2003-02-27 | 89.15 |
| 2003-02-28 | 90.27 |
| 2003-03-03 | 90.84 |
| 2003-03-04 | 90.50 |
| 2003-03-05 | 90.71 |
| 2003-03-06 | 93.29 |
| 2003-03-07 | 93.33 |
| 2003-03-10 | 92.66 |
| 2003-03-11 | 92.45 |
| 2003-03-12 | 93.81 |
| 2003-03-13 | 96.93 |
| 2003-03-14 | 98.36 |
| 2003-03-17 | 97.23 |
| 2003-03-18 | 98.81 |
| 2003-03-19 | 98.05 |
| 2003-03-20 | 99.15 |
| 2003-03-21 | 102.11 |
| 2003-03-24 | 100.15 |
| 2003-03-25 | 101.06 |
| 2003-03-26 | 102.11 |
| 2003-03-27 | 101.38 |
| 2003-03-28 | 101.56 |
| 2003-03-31 | 100.97 |
| 2003-04-01 | 100.67 |
| 2003-04-02 | 103.31 |
| 2003-04-03 | 103.46 |
| 2003-04-04 | 106.42 |
| 2003-04-07 | 109.90 |
| 2003-04-08 | 109.13 |
| 2003-04-09 | 108.25 |
| 2003-04-10 | 106.28 |
| 2003-04-11 | 106.54 |
| 2003-04-14 | 108.18 |
| 2003-04-15 | 111.17 |
| 2003-04-16 | 111.86 |
| 2003-04-17 | 114.85 |
| 2003-04-18 | . |
| 2003-04-21 | 114.18 |
| 2003-04-22 | 114.10 |
| 2003-04-23 | 116.00 |
| 2003-04-24 | 116.56 |
| 2003-04-25 | 115.61 |
| 2003-04-28 | 118.53 |
| 2003-04-29 | 121.81 |
| 2003-04-30 | 120.79 |
| 2003-05-01 | 120.45 |
| 2003-05-02 | 121.75 |
| 2003-05-05 | 122.27 |
| 2003-05-06 | 119.25 |
| 2003-05-07 | 122.90 |
| 2003-05-08 | 123.20 |
| 2003-05-09 | 125.46 |
| 2003-05-12 | 126.45 |
| 2003-05-13 | 127.10 |
| 2003-05-14 | 127.04 |
| 2003-05-15 | 123.83 |
| 2003-05-16 | 122.04 |
| 2003-05-19 | 120.42 |
| 2003-05-20 | 117.50 |
| 2003-05-21 | 120.02 |
| 2003-05-22 | 121.55 |
| 2003-05-23 | 123.48 |
| 2003-05-26 | . |
| 2003-05-27 | 121.36 |
| 2003-05-28 | 121.83 |
| 2003-05-29 | 124.85 |
| 2003-05-30 | 123.63 |
| 2003-06-02 | 123.37 |
| 2003-06-03 | 124.12 |
| 2003-06-04 | 125.26 |
| 2003-06-05 | 123.70 |
| 2003-06-06 | 124.62 |
| 2003-06-09 | 123.04 |
| 2003-06-10 | 124.67 |
| 2003-06-11 | 124.55 |
| 2003-06-12 | 125.50 |
| 2003-06-13 | 124.43 |
| 2003-06-16 | 124.56 |
| 2003-06-17 | 123.89 |
| 2003-06-18 | 121.63 |
| 2003-06-19 | 121.60 |
| 2003-06-20 | 121.63 |
| 2003-06-23 | 121.05 |
| 2003-06-24 | 121.67 |
| 2003-06-25 | 121.11 |
| 2003-06-26 | 120.52 |
| 2003-06-27 | 120.22 |
| 2003-06-30 | 118.96 |
| 2003-07-01 | 122.62 |
| 2003-07-02 | 123.07 |
| 2003-07-03 | 122.31 |
| 2003-07-04 | . |
| 2003-07-07 | 121.58 |
| 2003-07-08 | 121.87 |
| 2003-07-09 | 121.78 |
| 2003-07-10 | 120.74 |
| 2003-07-11 | 119.92 |
| 2003-07-14 | 123.23 |
| 2003-07-15 | 123.31 |
| 2003-07-16 | 121.88 |
| 2003-07-17 | 122.87 |
| 2003-07-18 | 123.49 |
| 2003-07-21 | 122.49 |
| 2003-07-22 | 123.02 |
| 2003-07-23 | 125.44 |
| 2003-07-24 | 125.35 |
| 2003-07-25 | 127.27 |
| 2003-07-28 | 127.57 |
| 2003-07-29 | 125.35 |
| 2003-07-30 | 123.57 |
| 2003-07-31 | 125.22 |
| 2003-08-01 | 122.80 |
| 2003-08-04 | 119.43 |
| 2003-08-05 | 119.51 |
| 2003-08-06 | 118.20 |
| 2003-08-07 | 120.60 |
| 2003-08-08 | 123.67 |
| 2003-08-11 | 123.49 |
| 2003-08-12 | 122.33 |
| 2003-08-13 | 121.86 |
| 2003-08-14 | 123.84 |
| 2003-08-15 | 124.03 |
| 2003-08-18 | 125.80 |
| 2003-08-19 | 124.36 |
| 2003-08-20 | 125.78 |
| 2003-08-21 | 127.93 |
| 2003-08-22 | 127.80 |
| 2003-08-25 | 126.86 |
| 2003-08-26 | 128.19 |
| 2003-08-27 | 131.54 |
| 2003-08-28 | 131.29 |
| 2003-08-29 | 129.49 |
| 2003-09-01 | . |
| 2003-09-02 | 130.84 |
| 2003-09-03 | 134.39 |
| 2003-09-04 | 135.29 |
| 2003-09-05 | 136.38 |
| 2003-09-08 | 136.13 |
| 2003-09-09 | 132.62 |
| 2003-09-10 | 135.17 |
| 2003-09-11 | 135.77 |
| 2003-09-12 | 135.39 |
| 2003-09-15 | 135.11 |
| 2003-09-16 | 134.67 |
| 2003-09-17 | 135.39 |
| 2003-09-18 | 135.77 |
| 2003-09-19 | 135.40 |
| 2003-09-22 | 135.20 |
| 2003-09-23 | 134.93 |
| 2003-09-24 | 132.93 |
| 2003-09-25 | 130.98 |
| 2003-09-26 | 129.10 |
| 2003-09-29 | 129.71 |
| 2003-09-30 | 129.66 |
| 2003-10-01 | 134.03 |
| 2003-10-02 | 133.42 |
| 2003-10-03 | 135.94 |
| 2003-10-06 | 136.22 |
| 2003-10-07 | 136.19 |
| 2003-10-08 | 137.53 |
| 2003-10-09 | 137.81 |
| 2003-10-10 | 137.76 |
| 2003-10-13 | 138.96 |
| 2003-10-14 | 138.87 |
| 2003-10-15 | 137.75 |
| 2003-10-16 | 138.47 |
| 2003-10-17 | 137.73 |
| 2003-10-20 | 139.73 |
| 2003-10-21 | 141.54 |
| 2003-10-22 | 140.93 |
| 2003-10-23 | 139.02 |
| 2003-10-24 | 141.01 |
| 2003-10-27 | 141.56 |
| 2003-10-28 | 142.80 |
| 2003-10-29 | 141.57 |
| 2003-10-30 | 143.04 |
| 2003-10-31 | 142.23 |
| 2003-11-03 | 145.39 |
| 2003-11-04 | 144.93 |
| 2003-11-05 | 144.49 |
| 2003-11-06 | 144.28 |
| 2003-11-07 | 145.35 |
| 2003-11-10 | 143.77 |
| 2003-11-11 | 143.80 |
| 2003-11-12 | 144.38 |
| 2003-11-13 | 142.44 |
| 2003-11-14 | 142.88 |
| 2003-11-17 | 140.90 |
| 2003-11-18 | 142.01 |
| 2003-11-19 | 141.30 |
| 2003-11-20 | 143.49 |
| 2003-11-21 | 145.26 |
| 2003-11-24 | 146.01 |
| 2003-11-25 | 145.42 |
| 2003-11-26 | 145.84 |
| 2003-11-27 | . |
| 2003-11-28 | 150.53 |
| 2003-12-01 | 152.15 |
| 2003-12-02 | 151.34 |
| 2003-12-03 | 153.21 |
| 2003-12-04 | 152.20 |
| 2003-12-05 | 153.43 |
| 2003-12-08 | 153.18 |
| 2003-12-09 | 154.06 |
| 2003-12-10 | 153.51 |
| 2003-12-11 | 155.61 |
| 2003-12-12 | 154.85 |
| 2003-12-15 | 153.33 |
| 2003-12-16 | 152.21 |
| 2003-12-17 | 155.10 |
| 2003-12-18 | 157.81 |
| 2003-12-19 | 158.36 |
| 2003-12-22 | 159.25 |
| 2003-12-23 | 160.86 |
| 2003-12-24 | 161.16 |
| 2003-12-25 | . |
| 2003-12-26 | 161.55 |
| 2003-12-29 | 163.28 |
| 2003-12-30 | 162.63 |
| 2003-12-31 | 163.13 |
| 2004-01-01 | . |
| 2004-01-02 | 164.27 |
| 2004-01-05 | 172.83 |
| 2004-01-06 | 173.96 |
| 2004-01-07 | 173.44 |
| 2004-01-08 | 174.24 |
| 2004-01-09 | 174.25 |
| 2004-01-12 | 175.91 |
| 2004-01-13 | 175.77 |
| 2004-01-14 | 172.81 |
| 2004-01-15 | 172.10 |
| 2004-01-16 | 170.88 |
| 2004-01-19 | . |
| 2004-01-20 | 170.84 |
| 2004-01-21 | 168.55 |
| 2004-01-22 | 170.54 |
| 2004-01-23 | 173.04 |
| 2004-01-26 | 175.22 |
| 2004-01-27 | 175.38 |
| 2004-01-28 | 170.72 |
| 2004-01-29 | 161.40 |
| 2004-01-30 | 161.94 |
| 2004-02-02 | 167.66 |
| 2004-02-03 | 169.33 |
| 2004-02-04 | 167.63 |
| 2004-02-05 | 163.93 |
| 2004-02-06 | 168.30 |
| 2004-02-09 | 168.64 |
| 2004-02-10 | 169.41 |
| 2004-02-11 | 174.07 |
| 2004-02-12 | 174.74 |
| 2004-02-13 | 173.74 |
| 2004-02-16 | . |
| 2004-02-17 | 174.88 |
| 2004-02-18 | 175.25 |
| 2004-02-19 | 169.50 |
| 2004-02-20 | 168.83 |
| 2004-02-23 | 169.19 |
| 2004-02-24 | 168.60 |
| 2004-02-25 | 168.65 |
| 2004-02-26 | 167.86 |
| 2004-02-27 | 170.99 |
| 2004-03-01 | 175.56 |
| 2004-03-02 | 175.69 |
| 2004-03-03 | 176.00 |
| 2004-03-04 | 175.19 |
| 2004-03-05 | 176.87 |
| 2004-03-08 | 176.51 |
| 2004-03-09 | 175.26 |
| 2004-03-10 | 171.34 |
| 2004-03-11 | 167.73 |
| 2004-03-12 | 170.59 |
| 2004-03-15 | 168.44 |
| 2004-03-16 | 169.16 |
| 2004-03-17 | 170.61 |
| 2004-03-18 | 170.87 |
| 2004-03-19 | 171.17 |
| 2004-03-22 | 168.85 |
| 2004-03-23 | 167.14 |
| 2004-03-24 | 165.20 |
| 2004-03-25 | 164.19 |
| 2004-03-26 | 165.36 |
| 2004-03-29 | 166.77 |
| 2004-03-30 | 169.05 |
| 2004-03-31 | 169.81 |
| 2004-04-01 | 172.82 |
| 2004-04-02 | 173.98 |
| 2004-04-05 | 176.22 |
| 2004-04-06 | 176.36 |
| 2004-04-07 | 173.94 |
| 2004-04-08 | 173.90 |
| 2004-04-09 | . |
| 2004-04-12 | 174.13 |
| 2004-04-13 | 173.22 |
| 2004-04-14 | 173.87 |
| 2004-04-15 | 171.80 |
| 2004-04-16 | 171.77 |
| 2004-04-19 | 171.76 |
| 2004-04-20 | 170.57 |
| 2004-04-21 | 169.56 |
| 2004-04-22 | 168.51 |
| 2004-04-23 | 169.43 |
| 2004-04-26 | 168.73 |
| 2004-04-27 | 168.00 |
| 2004-04-28 | 163.59 |
| 2004-04-29 | 159.08 |
| 2004-04-30 | 158.20 |
| 2004-05-03 | 158.61 |
| 2004-05-04 | 160.75 |
| 2004-05-05 | 161.45 |
| 2004-05-06 | 157.57 |
| 2004-05-07 | 154.45 |
| 2004-05-10 | 148.75 |
| 2004-05-11 | 151.95 |
| 2004-05-12 | 151.55 |
| 2004-05-13 | 152.73 |
| 2004-05-14 | 154.93 |
| 2004-05-17 | 153.64 |
| 2004-05-18 | 154.84 |
| 2004-05-19 | 157.08 |
| 2004-05-20 | 154.48 |
| 2004-05-21 | 155.31 |
| 2004-05-24 | 156.43 |
| 2004-05-25 | 158.99 |
| 2004-05-26 | 160.36 |
| 2004-05-27 | 162.30 |
| 2004-05-28 | 163.76 |
| 2004-05-31 | . |
| 2004-06-01 | 162.34 |
| 2004-06-02 | 164.32 |
| 2004-06-03 | 162.67 |
| 2004-06-04 | 163.96 |
| 2004-06-07 | 167.82 |
| 2004-06-08 | 167.89 |
| 2004-06-09 | 165.82 |
| 2004-06-10 | 165.80 |
| 2004-06-11 | . |
| 2004-06-14 | 161.73 |
| 2004-06-15 | 164.44 |
| 2004-06-16 | 165.27 |
| 2004-06-17 | 164.13 |
| 2004-06-18 | 164.05 |
| 2004-06-21 | 165.15 |
| 2004-06-22 | 164.16 |
| 2004-06-23 | 165.30 |
| 2004-06-24 | 166.55 |
| 2004-06-25 | 166.79 |
| 2004-06-28 | 165.94 |
| 2004-06-29 | 167.62 |
| 2004-06-30 | 170.14 |
| 2004-07-01 | 172.82 |
| 2004-07-02 | 172.77 |
| 2004-07-05 | . |
| 2004-07-06 | 170.86 |
| 2004-07-07 | 170.50 |
| 2004-07-08 | 168.43 |
| 2004-07-09 | 168.86 |
| 2004-07-12 | 171.32 |
| 2004-07-13 | 171.98 |
| 2004-07-14 | 172.09 |
| 2004-07-15 | 172.72 |
| 2004-07-16 | 175.56 |
| 2004-07-19 | 175.18 |
| 2004-07-20 | 175.46 |
| 2004-07-21 | 172.02 |
| 2004-07-22 | 170.84 |
| 2004-07-23 | 170.42 |
| 2004-07-26 | 168.42 |
| 2004-07-27 | 170.73 |
| 2004-07-28 | 184.48 |
| 2004-07-29 | 185.61 |
| 2004-07-30 | 185.99 |
| 2004-08-02 | 185.36 |
| 2004-08-03 | 184.82 |
| 2004-08-04 | 184.54 |
| 2004-08-05 | 181.69 |
| 2004-08-06 | 183.66 |
| 2004-08-09 | 183.47 |
| 2004-08-10 | 185.25 |
| 2004-08-11 | 183.61 |
| 2004-08-12 | 184.24 |
| 2004-08-13 | 184.90 |
| 2004-08-16 | 186.76 |
| 2004-08-17 | 189.66 |
| 2004-08-18 | 192.11 |
| 2004-08-19 | 194.04 |
| 2004-08-20 | 195.11 |
| 2004-08-23 | 193.90 |
| 2004-08-24 | 194.66 |
| 2004-08-25 | 195.73 |
| 2004-08-26 | 194.05 |
| 2004-08-27 | 194.21 |
| 2004-08-30 | 194.41 |
| 2004-08-31 | 193.95 |
| 2004-09-01 | 193.57 |
| 2004-09-02 | 193.89 |
| 2004-09-03 | 192.15 |
| 2004-09-06 | . |
| 2004-09-07 | 192.76 |
| 2004-09-08 | 194.71 |
| 2004-09-09 | 194.73 |
| 2004-09-10 | 194.21 |
| 2004-09-13 | 194.46 |
| 2004-09-14 | 196.45 |
| 2004-09-15 | 197.55 |
| 2004-09-16 | 200.41 |
| 2004-09-17 | 202.38 |
| 2004-09-20 | 203.02 |
| 2004-09-21 | 202.56 |
| 2004-09-22 | 201.97 |
| 2004-09-23 | 202.25 |
| 2004-09-24 | 202.64 |
| 2004-09-27 | 202.29 |
| 2004-09-28 | 203.96 |
| 2004-09-29 | 204.80 |
| 2004-09-30 | 205.20 |
| 2004-10-01 | 208.95 |
| 2004-10-04 | 211.59 |
| 2004-10-05 | 212.89 |
| 2004-10-06 | 212.78 |
| 2004-10-07 | 211.82 |
| 2004-10-08 | 213.79 |
| 2004-10-11 | 214.51 |
| 2004-10-12 | 214.04 |
| 2004-10-13 | 212.46 |
| 2004-10-14 | 210.07 |
| 2004-10-15 | 209.65 |
| 2004-10-18 | 208.69 |
| 2004-10-19 | 208.30 |
| 2004-10-20 | 207.69 |
| 2004-10-21 | 213.67 |
| 2004-10-22 | 214.29 |
| 2004-10-25 | 212.06 |
| 2004-10-26 | 212.09 |
| 2004-10-27 | 212.87 |
| 2004-10-28 | 213.39 |
| 2004-10-29 | 213.89 |
| 2004-11-01 | 213.48 |
| 2004-11-02 | 214.49 |
| 2004-11-03 | 216.26 |
| 2004-11-04 | 218.82 |
| 2004-11-05 | 217.99 |
| 2004-11-08 | 215.71 |
| 2004-11-09 | 216.19 |
| 2004-11-10 | 219.30 |
| 2004-11-11 | 219.52 |
| 2004-11-12 | 221.20 |
| 2004-11-15 | 221.87 |
| 2004-11-16 | 221.87 |
| 2004-11-17 | 224.34 |
| 2004-11-18 | 223.20 |
| 2004-11-19 | 220.68 |
| 2004-11-22 | 221.80 |
| 2004-11-23 | 222.42 |
| 2004-11-24 | 224.08 |
| 2004-11-25 | . |
| 2004-11-26 | 227.82 |
| 2004-11-29 | 228.12 |
| 2004-11-30 | 231.31 |
| 2004-12-01 | 234.29 |
| 2004-12-02 | 236.51 |
| 2004-12-03 | 239.67 |
| 2004-12-06 | 239.90 |
| 2004-12-07 | 237.33 |
| 2004-12-08 | 235.22 |
| 2004-12-09 | 232.75 |
| 2004-12-10 | 237.24 |
| 2004-12-13 | 241.74 |
| 2004-12-14 | 242.82 |
| 2004-12-15 | 243.55 |
| 2004-12-16 | 243.41 |
| 2004-12-17 | 242.39 |
| 2004-12-20 | 243.17 |
| 2004-12-21 | 244.64 |
| 2004-12-22 | 246.49 |
| 2004-12-23 | 248.87 |
| 2004-12-24 | . |
| 2004-12-27 | 249.94 |
| 2004-12-28 | 250.31 |
| 2004-12-29 | 249.89 |
| 2004-12-30 | 250.64 |
| 2004-12-31 | 251.68 |
| 2005-01-03 | 253.31 |
| 2005-01-04 | 246.80 |
| 2005-01-05 | 244.58 |
| 2005-01-06 | 241.06 |
| 2005-01-07 | 241.34 |
| 2005-01-10 | 242.85 |
| 2005-01-11 | 240.53 |
| 2005-01-12 | 240.15 |
| 2005-01-13 | 242.99 |
| 2005-01-14 | 242.91 |
| 2005-01-17 | . |
| 2005-01-18 | 242.82 |
| 2005-01-19 | 246.43 |
| 2005-01-20 | 242.56 |
| 2005-01-21 | 242.37 |
| 2005-01-24 | 244.89 |
| 2005-01-25 | 243.71 |
| 2005-01-26 | 244.32 |
| 2005-01-27 | 243.30 |
#2005-01-28| 244.60
#2005-01-31| 251.02
#2005-02-01| 252.89
#2005-02-02| 256.72
#2005-02-03| 262.68
#2005-02-04| 269.71
#2005-02-07| 269.11
#2005-02-08| 267.20
#2005-02-09| 268.48
#2005-02-10| 268.68
#2005-02-11| 268.97
#2005-02-14| 274.39
#2005-02-15| 278.45
#2005-02-16| 273.93
#2005-02-17| 278.21
#2005-02-18| 275.96
#2005-02-21| .
#2005-02-22| 275.70
#2005-02-23| 276.37
#2005-02-24| 282.07
#2005-02-25| 279.08
#2005-02-28| 279.44
#2005-03-01| 279.39
#2005-03-02| 277.70
#2005-03-03| 279.04
#2005-03-04| 283.07
#2005-03-07| 271.71
#2005-03-08| 265.82
#2005-03-09| 260.93
#2005-03-10| 258.61
#2005-03-11| 259.03
#2005-03-14| 253.41
#2005-03-15| 249.35
#2005-03-16| 252.28
#2005-03-17| 254.42
#2005-03-18| 253.62
#2005-03-21| 248.70
#2005-03-22| 248.54
#2005-03-23| 242.26
#2005-03-24| 245.44
#2005-03-25| .
#2005-03-28| 241.04
#2005-03-29| 240.57
#2005-03-30| 243.66
#2005-03-31| 247.86
#2005-04-01| 249.02
#2005-04-04| 243.70
#2005-04-05| 245.70
#2005-04-06| 246.98
#2005-04-07| 251.14
#2005-04-08| 249.76
#2005-04-11| 251.91
#2005-04-12| 250.59
#2005-04-13| 253.79
#2005-04-14| 248.44
#2005-04-15| 242.73
#2005-04-18| 241.40
#2005-04-19| 248.28
#2005-04-20| 247.06
#2005-04-21| 248.73
#2005-04-22| 250.61
#2005-04-25| 254.80
#2005-04-26| 260.94
#2005-04-27| 263.10
#2005-04-28| 254.05
#2005-04-29| 256.75
#2005-05-02| 261.96
#2005-05-03| 261.02
#2005-05-04| 270.86
#2005-05-05| 270.49
#2005-05-06| 269.31
#2005-05-09| 271.63
#2005-05-10| 265.71
#2005-05-11| 262.09
#2005-05-12| 258.89
#2005-05-13| 259.49
#2005-05-16| 261.85
#2005-05-17| 261.30
#2005-05-18| 265.20
#2005-05-19| 266.66
#2005-05-20| 263.73
#2005-05-23| 263.80
#2005-05-24| 263.71
#2005-05-25| 266.66
#2005-05-26| 266.82
#2005-05-27| 269.33
#2005-05-30| .
#2005-05-31| 268.40
#2005-06-01| 269.88
#2005-06-02| 278.19
#2005-06-03| 283.20
#2005-06-06| 275.42
#2005-06-07| 273.50
#2005-06-08| 272.10
#2005-06-09| 266.59
#2005-06-10| 268.71
#2005-06-13| 268.97
#2005-06-14| 274.39
#2005-06-15| 273.50
#2005-06-16| 276.81
#2005-06-17| 282.84
#2005-06-20| 282.91
#2005-06-21| 281.44
#2005-06-22| 280.19
#2005-06-23| 274.58
#2005-06-24| 275.74
#2005-06-27| 278.09
#2005-06-28| 282.25
#2005-06-29| 283.50
#2005-06-30| 284.15
#2005-07-01| 287.95
#2005-07-04| .
#2005-07-05| 281.78
#2005-07-06| 276.91
#2005-07-07| 277.35
#2005-07-08| 280.74
#2005-07-11| 284.99
#2005-07-12| 288.57
#2005-07-13| 290.79
#2005-07-14| 292.63
#2005-07-15| 291.12
#2005-07-18| 294.82
#2005-07-19| 293.44
#2005-07-20| 293.85
#2005-07-21| 296.26
#2005-07-22| 292.02
#2005-07-25| 279.44
#2005-07-26| 278.55
#2005-07-27| 286.21
#2005-07-28| 293.04
#2005-07-29| 296.33
#2005-08-01| 302.24
#2005-08-02| 312.64
#2005-08-03| 313.04
#2005-08-04| 314.30
#2005-08-05| 312.26
#2005-08-08| 316.60
#2005-08-09| 321.88
#2005-08-10| 332.61
#2005-08-11| 325.09
#2005-08-12| 319.18
#2005-08-15| 328.53
#2005-08-16| 328.56
#2005-08-17| 332.47
#2005-08-18| 327.58
#2005-08-19| 315.00
#2005-08-22| 322.94
#2005-08-23| 319.08
#2005-08-24| 319.58
#2005-08-25| 322.80
#2005-08-26| 319.84
#2005-08-29| 321.90
#2005-08-30| 323.29
#2005-08-31| 330.63
#2005-09-01| 333.09
#2005-09-02| 340.35
#2005-09-05| .
#2005-09-06| 349.10
#2005-09-07| 350.42
#2005-09-08| 352.36
#2005-09-09| 352.68
#2005-09-12| 352.44
#2005-09-13| 342.80
#2005-09-14| 341.48
#2005-09-15| 347.41
#2005-09-16| 351.25
#2005-09-19| 357.54
#2005-09-20| 363.34
#2005-09-21| 373.11
#2005-09-22| 372.72
#2005-09-23| 376.20
#2005-09-26| 378.11
#2005-09-27| 372.16
#2005-09-28| 375.11
#2005-09-29| 379.01
#2005-09-30| 385.27
#2005-10-03| 390.37
#2005-10-04| 391.99
#2005-10-05| 378.53
#2005-10-06| 365.67
#2005-10-07| 375.48
#2005-10-10| 379.23
#2005-10-11| 385.74
#2005-10-12| 385.01
#2005-10-13| 371.22
#2005-10-14| 367.84
#2005-10-17| 381.29
#2005-10-18| 373.37
#2005-10-19| 367.45
#2005-10-20| 361.06
#2005-10-21| 363.91
#2005-10-24| 372.38
#2005-10-25| 369.25
#2005-10-26| 372.01
#2005-10-27| 364.14
#2005-10-28| 367.70
#2005-10-31| 382.85
#2005-11-01| 390.44
#2005-11-02| 393.64
#2005-11-03| 393.89
#2005-11-04| 393.24
#2005-11-07| 401.76
#2005-11-08| 404.83
#2005-11-09| 409.32
#2005-11-10| 415.26
#2005-11-11| 416.83
#2005-11-14| 411.92
#2005-11-15| 410.68
#2005-11-16| 412.31
#2005-11-17| 424.37
#2005-11-18| 416.45
#2005-11-21| 416.81
#2005-11-22| 414.65
#2005-11-23| 421.91
#2005-11-24| .
#2005-11-25| 426.00
#2005-11-28| 426.39
#2005-11-29| 426.43
#2005-11-30| 424.30
#2005-12-01| 432.06
#2005-12-02| 441.24
#2005-12-05| 447.90
#2005-12-06| 460.29
#2005-12-07| 450.13
#2005-12-08| 430.88
#2005-12-09| 423.35
#2005-12-12| 424.70
#2005-12-13| 425.58
#2005-12-14| 421.88
#2005-12-15| 419.36
#2005-12-16| 415.96
#2005-12-19| 404.65
#2005-12-20| 404.72
#2005-12-21| 419.06
#2005-12-22| 419.90
#2005-12-23| 418.11
#2005-12-26| .
#2005-12-27| 414.61
#2005-12-28| 411.69
#2005-12-29| 414.39
#2005-12-30| 415.45
#2006-01-02| .
#2006-01-03| 424.46
#2006-01-04| 441.11
#2006-01-05| 444.70
#2006-01-06| 452.99
#2006-01-09| 457.07
#2006-01-10| 454.01
#2006-01-11| 460.28
#2006-01-12| 460.97
#2006-01-13| 464.94
#2006-01-16| .
#2006-01-17| 464.27
#2006-01-18| 455.28
#2006-01-19| 470.75
#2006-01-20| 476.77
#2006-01-23| 477.87
#2006-01-24| 494.75
#2006-01-25| 493.65
#2006-01-26| 508.16
#2006-01-27| 509.25
#2006-01-30| 518.00
#2006-01-31| 518.84
#2006-02-01| 524.81
#2006-02-02| 519.62
#2006-02-03| 509.65
#2006-02-06| 519.46
#2006-02-07| 505.04
#2006-02-08| 499.55
#2006-02-09| 514.96
#2006-02-10| 528.25
#2006-02-13| 517.57
#2006-02-14| 524.86
#2006-02-15| 533.93
#2006-02-16| 554.48
#2006-02-17| 554.21
#2006-02-20| .
#2006-02-21| 550.58
#2006-02-22| 542.49
#2006-02-23| 540.64
#2006-02-24| 544.75
#2006-02-27| 544.28
#2006-02-28| 545.02
#2006-03-01| 559.20
#2006-03-02| 559.76
#2006-03-03| 557.64
#2006-03-06| 544.68
#2006-03-07| 521.36
#2006-03-08| 512.97
#2006-03-09| 504.70
#2006-03-10| 516.98
#2006-03-13| 529.57
#2006-03-14| 538.96
#2006-03-15| 543.47
#2006-03-16| 551.68
#2006-03-17| 547.71
#2006-03-20| 543.49
#2006-03-21| 528.35
#2006-03-22| 539.43
#2006-03-23| 530.19
#2006-03-24| 530.69
#2006-03-27| 516.56
#2006-03-28| 496.08
#2006-03-29| 500.58
#2006-03-30| 506.85
#2006-03-31| 512.57
#2006-04-03| 527.78
#2006-04-04| 536.23
#2006-04-05| 532.60
#2006-04-06| 532.96
#2006-04-07| 526.45
#2006-04-10| 513.38
#2006-04-11| 507.92
#2006-04-12| 508.90
#2006-04-13| 504.13
#2006-04-14| .
#2006-04-17| 506.47
#2006-04-18| 517.47
#2006-04-19| 532.21
#2006-04-20| 536.57
#2006-04-21| 537.92
#2006-04-24| 534.24
#2006-04-25| 532.89
#2006-04-26| 540.59
#2006-04-27| 539.23
#2006-04-28| 546.18
#2006-05-01| 548.54
#2006-05-02| 557.98
#2006-05-03| 560.78
#2006-05-04| 566.56
#2006-05-05| 577.18
#2006-05-08| 587.55
#2006-05-09| 587.75
#2006-05-10| 586.53
#2006-05-11| 569.92
#2006-05-12| 554.87
#2006-05-15| 528.42
#2006-05-16| 538.33
#2006-05-17| 516.99
#2006-05-18| 503.43
#2006-05-19| 498.72
#2006-05-22| 459.87
#2006-05-23| 465.03
#2006-05-24| 441.42
#2006-05-25| 463.83
#2006-05-26| 490.61
#2006-05-29| .
#2006-05-30| 455.70
#2006-05-31| 458.36
#2006-06-01| 480.59
#2006-06-02| 485.12
#2006-06-05| 473.82
#2006-06-06| 460.03
#2006-06-07| 442.09
#2006-06-08| 431.16
#2006-06-09| 433.94
#2006-06-12| 412.16
#2006-06-13| 392.45
#2006-06-14| 396.22
#2006-06-15| 405.25
#2006-06-16| 425.87
#2006-06-19| 426.76
#2006-06-20| 423.60
#2006-06-21| 434.52
#2006-06-22| 430.58
#2006-06-23| 430.57
#2006-06-26| 431.74
#2006-06-27| 424.37
#2006-06-28| 425.45
#2006-06-29| 453.62
#2006-06-30| 467.83
#2006-07-03| 484.83
#2006-07-04| .
#2006-07-05| 466.80
#2006-07-06| 472.16
#2006-07-07| 470.86
#2006-07-10| 472.32
#2006-07-11| 472.16
#2006-07-12| 465.11
#2006-07-13| 448.14
#2006-07-14| 442.23
#2006-07-17| 434.92
#2006-07-18| 438.82
#2006-07-19| 469.13
#2006-07-20| 462.74
#2006-07-21| 464.10
#2006-07-24| 476.24
#2006-07-25| 481.42
#2006-07-26| 479.54
#2006-07-27| 484.26
#2006-07-28| 492.41
#2006-07-31| 493.06
#2006-08-01| 480.31
#2006-08-02| 484.85
#2006-08-03| 484.55
#2006-08-04| 496.18
#2006-08-07| 490.85
#2006-08-08| 488.15
#2006-08-09| 487.48
#2006-08-10| 492.36
#2006-08-11| 491.07
#2006-08-14| 484.44
#2006-08-15| 500.82
#2006-08-16| 507.50
#2006-08-17| 510.35
#2006-08-18| 504.28
#2006-08-21| 498.75
#2006-08-22| 498.82
#2006-08-23| 488.67
#2006-08-24| 484.10
#2006-08-25| 478.87
#2006-08-28| 493.49
#2006-08-29| 496.66
#2006-08-30| 502.46
#2006-08-31| 501.54
#2006-09-01| 511.68
#2006-09-04| .
#2006-09-05| 511.74
#2006-09-06| 501.71
#2006-09-07| 497.79
#2006-09-08| 498.21
#2006-09-11| 488.12
#2006-09-12| 503.16
#2006-09-13| 509.56
#2006-09-14| 508.53
#2006-09-15| 514.37
#2006-09-18| 517.84
#2006-09-19| 511.74
#2006-09-20| 506.21
#2006-09-21| 489.15
#2006-09-22| 480.02
#2006-09-25| 484.38
#2006-09-26| 494.26
#2006-09-27| 499.27
#2006-09-28| 503.70
#2006-09-29| 504.80
#2006-10-02| 514.21
#2006-10-03| 508.31
#2006-10-04| 524.65
#2006-10-05| 536.04
#2006-10-06| 534.45
#2006-10-09| 539.14
#2006-10-10| 544.26
#2006-10-11| 540.20
#2006-10-12| 541.44
#2006-10-13| 551.44
#2006-10-16| 553.92
#2006-10-17| 548.72
#2006-10-18| 554.31
#2006-10-19| 556.17
#2006-10-20| 551.67
#2006-10-23| 561.91
#2006-10-24| 563.41
#2006-10-25| 565.27
#2006-10-26| 567.53
#2006-10-27| 564.67
#2006-10-30| 554.40
#2006-10-31| 557.45
#2006-11-01| 560.14
#2006-11-02| 559.83
#2006-11-03| 561.94
#2006-11-06| 572.73
#2006-11-07| 572.93
#2006-11-08| 574.49
#2006-11-09| 564.07
#2006-11-10| 565.40
#2006-11-13| 569.53
#2006-11-14| 581.69
#2006-11-15| 583.31
#2006-11-16| 582.72
#2006-11-17| 579.76
#2006-11-20| 580.77
#2006-11-21| 577.74
#2006-11-22| 586.21
#2006-11-23| .
#2006-11-24| 575.70
#2006-11-27| 561.55
#2006-11-28| 562.18
#2006-11-29| 574.31
#2006-11-30| 577.17
#2006-12-01| 573.56
#2006-12-04| 587.54
#2006-12-05| 591.84
#2006-12-06| 594.49
#2006-12-07| 591.65
#2006-12-08| 595.73
#2006-12-11| 600.36
#2006-12-12| 593.44
#2006-12-13| 599.34
#2006-12-14| 605.80
#2006-12-15| 608.64
#2006-12-18| 605.19
#2006-12-19| 601.06
#2006-12-20| 604.98
#2006-12-21| 606.18
#2006-12-22| 604.91
#2006-12-25| .
#2006-12-26| 609.15
#2006-12-27| 618.17
#2006-12-28| 624.24
#2006-12-29| 626.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 635.76
#2007-01-04| 636.19
#2007-01-05| 613.59
#2007-01-08| 625.36
#2007-01-09| 612.52
#2007-01-10| 610.07
#2007-01-11| 620.40
#2007-01-12| 626.63
#2007-01-15| .
#2007-01-16| 628.71
#2007-01-17| 635.12
#2007-01-18| 631.65
#2007-01-19| 643.68
#2007-01-22| 643.25
#2007-01-23| 642.37
#2007-01-24| 649.83
#2007-01-25| 648.09
#2007-01-26| 646.76
#2007-01-29| 633.36
#2007-01-30| 638.08
#2007-01-31| 642.87
#2007-02-01| 647.46
#2007-02-02| 652.73
#2007-02-05| 654.72
#2007-02-06| 657.69
#2007-02-07| 657.63
#2007-02-08| 652.86
#2007-02-09| 643.82
#2007-02-12| 633.69
#2007-02-13| 641.58
#2007-02-14| 659.50
#2007-02-15| 656.80
#2007-02-16| 650.68
#2007-02-19| .
#2007-02-20| 649.85
#2007-02-21| 651.09
#2007-02-22| 661.75
#2007-02-23| 648.31
#2007-02-26| 649.95
#2007-02-27| 610.16
#2007-02-28| 615.40
#2007-03-01| 613.37
#2007-03-02| 596.91
#2007-03-05| 579.98
#2007-03-06| 608.10
#2007-03-07| 606.76
#2007-03-08| 618.97
#2007-03-09| 628.11
#2007-03-12| 627.54
#2007-03-13| 607.60
#2007-03-14| 606.36
#2007-03-15| 613.23
#2007-03-16| 607.37
#2007-03-19| 626.28
#2007-03-20| 635.32
#2007-03-21| 654.76
#2007-03-22| 658.83
#2007-03-23| 657.46
#2007-03-26| 659.72
#2007-03-27| 655.25
#2007-03-28| 636.48
#2007-03-29| 649.07
#2007-03-30| 656.85
#2007-04-02| 647.18
#2007-04-03| 661.58
#2007-04-04| 664.41
#2007-04-05| 668.14
#2007-04-06| .
#2007-04-09| 674.40
#2007-04-10| 673.29
#2007-04-11| 664.56
#2007-04-12| 666.19
#2007-04-13| 675.53
#2007-04-16| 691.08
#2007-04-17| 695.58
#2007-04-18| 693.16
#2007-04-19| 698.26
#2007-04-20| 708.74
#2007-04-23| 706.77
#2007-04-24| 694.79
#2007-04-25| 708.58
#2007-04-26| 704.22
#2007-04-27| 701.73
#2007-04-30| 694.02
#2007-05-01| 693.58
#2007-05-02| 708.59
#2007-05-03| 723.27
#2007-05-04| 729.18
#2007-05-07| 730.07
#2007-05-08| 739.13
#2007-05-09| 762.44
#2007-05-10| 749.52
#2007-05-11| 757.86
#2007-05-14| 747.06
#2007-05-15| 755.83
#2007-05-16| 784.65
#2007-05-17| 790.13
#2007-05-18| 799.51
#2007-05-21| 808.67
#2007-05-22| 800.26
#2007-05-23| 797.28
#2007-05-24| 766.88
#2007-05-25| 782.72
#2007-05-28| .
#2007-05-29| 788.84
#2007-05-30| 783.32
#2007-05-31| 792.47
#2007-06-01| 820.37
#2007-06-04| 812.16
#2007-06-05| 808.17
#2007-06-06| 781.29
#2007-06-07| 777.42
#2007-06-08| 775.85
#2007-06-11| 786.33
#2007-06-12| 774.05
#2007-06-13| 787.68
#2007-06-14| 802.23
#2007-06-15| 824.63
#2007-06-18| 826.03
#2007-06-19| 827.71
#2007-06-20| 815.76
#2007-06-21| 815.45
#2007-06-22| 809.42
#2007-06-25| 796.74
#2007-06-26| 787.65
#2007-06-27| 787.95
#2007-06-28| 798.84
#2007-06-29| 804.91
#2007-07-02| 816.82
#2007-07-03| 821.44
#2007-07-04| .
#2007-07-05| 818.86
#2007-07-06| 825.97
#2007-07-09| 827.92
#2007-07-10| 822.31
#2007-07-11| 834.42
#2007-07-12| 865.47
#2007-07-13| 871.29
#2007-07-16| 886.94
#2007-07-17| 890.17
#2007-07-18| 895.15
#2007-07-19| 906.26
#2007-07-20| 890.00
#2007-07-23| 906.61
#2007-07-24| 875.29
#2007-07-25| 855.70
#2007-07-26| 828.08
#2007-07-27| 803.47
#2007-07-30| 832.94
#2007-07-31| 841.95
#2007-08-01| 832.67
#2007-08-02| 843.63
#2007-08-03| 826.04
#2007-08-06| 812.29
#2007-08-07| 813.62
#2007-08-08| 836.19
#2007-08-09| 806.53
#2007-08-10| 788.96
#2007-08-13| 784.82
#2007-08-14| 755.45
#2007-08-15| 726.53
#2007-08-16| 674.78
#2007-08-17| 704.83
#2007-08-20| 723.46
#2007-08-21| 724.07
#2007-08-22| 753.46
#2007-08-23| 758.80
#2007-08-24| 771.28
#2007-08-27| 785.01
#2007-08-28| 756.80
#2007-08-29| 756.55
#2007-08-30| 763.94
#2007-08-31| 791.68
#2007-09-03| .
#2007-09-04| 794.57
#2007-09-05| 773.92
#2007-09-06| 774.33
#2007-09-07| 772.51
#2007-09-10| 744.83
#2007-09-11| 761.24
#2007-09-12| 766.75
#2007-09-13| 791.50
#2007-09-14| 793.93
#2007-09-17| 777.81
#2007-09-18| 815.18
#2007-09-19| 840.79
#2007-09-20| 840.45
#2007-09-21| 842.98
#2007-09-24| 848.82
#2007-09-25| 850.60
#2007-09-26| 880.89
#2007-09-27| 910.07
#2007-09-28| 905.21
#2007-10-01| 934.06
#2007-10-02| 946.11
#2007-10-03| 918.41
#2007-10-04| 919.20
#2007-10-05| 963.13
#2007-10-08| 964.93
#2007-10-09| 977.91
#2007-10-10| 973.40
#2007-10-11| 959.58
#2007-10-12| 955.87
#2007-10-15| 952.48
#2007-10-16| 919.41
#2007-10-17| 947.94
#2007-10-18| 948.91
#2007-10-19| 922.01
#2007-10-22| 921.05
#2007-10-23| 956.40
#2007-10-24| 947.47
#2007-10-25| 950.14
#2007-10-26| 986.44
#2007-10-29| 999.35
#2007-10-30| 995.35
#2007-10-31|1019.94
#2007-11-01| 991.72
#2007-11-02| 986.77
#2007-11-05| 964.96
#2007-11-06| 993.14
#2007-11-07| 971.80
#2007-11-08| 943.64
#2007-11-09| 939.22
#2007-11-12| 905.30
#2007-11-13| 933.94
#2007-11-14| 965.88
#2007-11-15| 958.91
#2007-11-16| 963.89
#2007-11-19| 921.67
#2007-11-20| 919.34
#2007-11-21| 864.38
#2007-11-22| .
#2007-11-23| 869.93
#2007-11-26| 847.75
#2007-11-27| 859.55
#2007-11-28| 929.11
#2007-11-29| 937.36
#2007-11-30| 982.00
#2007-12-03| 974.93
#2007-12-04| 959.84
#2007-12-05| 977.53
#2007-12-06|1000.33
#2007-12-07|1014.94
#2007-12-10|1015.47
#2007-12-11| 999.75
#2007-12-12| 989.29
#2007-12-13| 953.96
#2007-12-14| 950.59
#2007-12-17| 899.39
#2007-12-18| 924.83
#2007-12-19| 939.36
#2007-12-20| 937.89
#2007-12-21| 943.82
#2007-12-24| 947.83
#2007-12-25| .
#2007-12-26| 965.07
#2007-12-27| 955.25
#2007-12-28| 952.23
#2007-12-31| 940.36
#2008-01-01| .
#2008-01-02| 914.08
#2008-01-03| 907.65
#2008-01-04| 894.38
#2008-01-07| 898.27
#2008-01-08| 917.55
#2008-01-09| 905.16
#2008-01-10| 921.62
#2008-01-11| 906.73
#2008-01-14| 921.50
#2008-01-15| 884.28
#2008-01-16| 859.52
#2008-01-17| 838.37
#2008-01-18| 826.97
#2008-01-21| .
#2008-01-22| 798.01
#2008-01-23| 778.91
#2008-01-24| 837.48
#2008-01-25| 841.83
#2008-01-28| 837.95
#2008-01-29| 848.64
#2008-01-30| 851.13
#2008-01-31| 839.18
#2008-02-01| 843.75
#2008-02-04| 844.28
#2008-02-05| 834.74
#2008-02-06| 810.79
#2008-02-07| 800.62
#2008-02-08| 797.74
#2008-02-11| 816.95
#2008-02-12| 852.76
#2008-02-13| 872.69
#2008-02-14| 856.66
#2008-02-15| 858.49
#2008-02-18| .
#2008-02-19| 879.50
#2008-02-20| 893.23
#2008-02-21| 905.69
#2008-02-22| 918.78
#2008-02-25| 930.87
#2008-02-26| 950.91
#2008-02-27| 968.90
#2008-02-28| 967.91
#2008-02-29| 936.94
#2008-03-03| 953.16
#2008-03-04| 938.64
#2008-03-05| 965.08
#2008-03-06| 939.51
#2008-03-07| 912.93
#2008-03-10| 890.81
#2008-03-11| 923.33
#2008-03-12| 918.84
#2008-03-13| 914.84
#2008-03-14| 905.39
#2008-03-17| 866.91
#2008-03-18| 896.45
#2008-03-19| 867.41
#2008-03-20| 850.79
#2008-03-21| .
#2008-03-24| 857.99
#2008-03-25| 876.93
#2008-03-26| 873.01
#2008-03-27| 860.30
#2008-03-28| 846.71
#2008-03-31| 854.16
#2008-04-01| 876.53
#2008-04-02| 895.11
#2008-04-03| 899.59
#2008-04-04| 906.61
#2008-04-07| 917.59
#2008-04-08| 920.73
#2008-04-09| 910.90
#2008-04-10| 910.76
#2008-04-11| 897.34
#2008-04-14| 883.66
#2008-04-15| 885.81
#2008-04-16| 921.45
#2008-04-17| 942.99
#2008-04-18| 949.10
#2008-04-21| 948.07
#2008-04-22| 947.38
#2008-04-23| 936.01
#2008-04-24| 935.34
#2008-04-25| 952.90
#2008-04-28| 958.50
#2008-04-29| 926.70
#2008-04-30|1005.96
#2008-05-01|1021.23
#2008-05-02|1075.00
#2008-05-05|1064.75
#2008-05-06|1037.47
#2008-05-07|1021.27
#2008-05-08|1020.39
#2008-05-09|1013.66
#2008-05-12|1037.28
#2008-05-13|1030.39
#2008-05-14|1026.22
#2008-05-15|1042.82
#2008-05-16|1054.54
#2008-05-19|1065.70
#2008-05-20|1050.15
#2008-05-21|1037.71
#2008-05-22|1031.39
#2008-05-23|1023.34
#2008-05-26| .
#2008-05-27|1032.27
#2008-05-28|1061.62
#2008-05-29|1063.78
#2008-05-30|1102.00
#2008-06-02|1073.04
#2008-06-03|1054.01
#2008-06-04|1038.71
#2008-06-05|1070.91
#2008-06-06|1042.50
#2008-06-09|1028.77
#2008-06-10|1001.22
#2008-06-11| 976.74
#2008-06-12| 995.25
#2008-06-13| 999.52
#2008-06-16|1011.95
#2008-06-17|1033.73
#2008-06-18|1007.35
#2008-06-19|1003.09
#2008-06-20| 979.13
#2008-06-23| 966.85
#2008-06-24| 962.64
#2008-06-25| 986.35
#2008-06-26| 949.24
#2008-06-27| 936.93
#2008-06-30| 950.87
#2008-07-01| 914.86
#2008-07-02| 907.69
#2008-07-03| 883.56
#2008-07-04| .
#2008-07-07| 887.23
#2008-07-08| 897.82
#2008-07-09| 898.53
#2008-07-10| 886.74
#2008-07-11| 883.16
#2008-07-14| 881.86
#2008-07-15| 877.56
#2008-07-16| 923.53
#2008-07-17| 926.10
#2008-07-18| 934.91
#2008-07-21| 930.17
#2008-07-22| 930.15
#2008-07-23| 943.52
#2008-07-24| 929.53
#2008-07-25| 922.84
#2008-07-28| 906.75
#2008-07-29| 930.26
#2008-07-30| 958.09
#2008-07-31| 953.70
#2008-08-01| 937.09
#2008-08-04| 894.60
#2008-08-05| 913.12
#2008-08-06| 924.09
#2008-08-07| 913.91
#2008-08-08| 891.80
#2008-08-11| 872.04
#2008-08-12| 850.86
#2008-08-13| 837.12
#2008-08-14| 858.28
#2008-08-15| 838.74
#2008-08-18| 824.24
#2008-08-19| 820.10
#2008-08-20| 854.44
#2008-08-21| 860.57
#2008-08-22| 862.37
#2008-08-25| 835.75
#2008-08-26| 819.87
#2008-08-27| 846.55
#2008-08-28| 867.20
#2008-08-29| 852.31
#2008-09-01| .
#2008-09-02| 838.79
#2008-09-03| 829.28
#2008-09-04| 795.78
#2008-09-05| 781.89
#2008-09-08| 791.78
#2008-09-09| 760.04
#2008-09-10| 757.62
#2008-09-11| 746.23
#2008-09-12| 763.82
#2008-09-15| 707.81
#2008-09-16| 697.80
#2008-09-17| 647.26
#2008-09-18| 668.56
#2008-09-19| 748.16
#2008-09-22| 736.44
#2008-09-23| 719.26
#2008-09-24| 707.47
#2008-09-25| 732.92
#2008-09-26| 725.04
#2008-09-29| 644.91
#2008-09-30| 696.05
#2008-10-01| 699.47
#2008-10-02| 639.82
#2008-10-03| 602.17
#2008-10-06| 531.32
#2008-10-07| 505.74
#2008-10-08| 459.33
#2008-10-09| 469.19
#2008-10-10| 433.09
#2008-10-13| 527.14
#2008-10-14| 568.74
#2008-10-15| 493.42
#2008-10-16| 464.38
#2008-10-17| 469.75
#2008-10-20| 504.87
#2008-10-21| 475.83
#2008-10-22| 399.35
#2008-10-23| 386.34
#2008-10-24| 354.31
#2008-10-27| 346.20
#2008-10-28| 392.80
#2008-10-29| 437.33
#2008-10-30| 477.49
#2008-10-31| 475.44
#2008-11-03| 492.51
#2008-11-04| 539.27
#2008-11-05| 501.99
#2008-11-06| 465.13
#2008-11-07| 476.26
#2008-11-10| 480.56
#2008-11-11| 463.21
#2008-11-12| 419.87
#2008-11-13| 443.85
#2008-11-14| 447.62
#2008-11-17| 436.67
#2008-11-18| 415.82
#2008-11-19| 391.78
#2008-11-20| 385.97
#2008-11-21| 349.42
#2008-11-24| 400.01
#2008-11-25| 413.75
#2008-11-26| 440.37
#2008-11-27| .
#2008-11-28| 458.02
#2008-12-01| 429.55
#2008-12-02| 429.48
#2008-12-03| 431.02
#2008-12-04| 417.45
#2008-12-05| 411.44
#2008-12-08| 460.39
#2008-12-09| 456.44
#2008-12-10| 465.17
#2008-12-11| 466.67
#2008-12-12| 475.01
#2008-12-15| 455.85
#2008-12-16| 478.90
#2008-12-17| 488.02
#2008-12-18| 484.11
#2008-12-19| 474.24
#2008-12-22| 458.33
#2008-12-23| 443.48
#2008-12-24| 442.96
#2008-12-25| .
#2008-12-26| 442.37
#2008-12-29| 438.75
#2008-12-30| 454.92
#2008-12-31| 455.05
#2009-01-01| .
#2009-01-02| 489.21
#2009-01-05| 500.81
#2009-01-06| 530.14
#2009-01-07| 504.32
#2009-01-08| 500.46
#2009-01-09| 492.38
#2009-01-12| 473.43
#2009-01-13| 468.37
#2009-01-14| 434.22
#2009-01-15| 440.50
#2009-01-16| 440.36
#2009-01-19| .
#2009-01-20| 413.57
#2009-01-21| 425.16
#2009-01-22| 421.88
#2009-01-23| 423.40
#2009-01-26| 431.82
#2009-01-27| 429.40
#2009-01-28| 453.37
#2009-01-29| 444.51
#2009-01-30| 434.15
#2009-02-02| 422.84
#2009-02-03| 433.07
#2009-02-04| 443.62
#2009-02-05| 449.83
#2009-02-06| 479.08
#2009-02-09| 478.01
#2009-02-10| 462.16
#2009-02-11| 456.49
#2009-02-12| 447.88
#2009-02-13| 462.97
#2009-02-16| .
#2009-02-17| 436.81
#2009-02-18| 425.87
#2009-02-19| 425.91
#2009-02-20| 407.47
#2009-02-23| 408.54
#2009-02-24| 408.84
#2009-02-25| 409.84
#2009-02-26| 414.49
#2009-02-27| 405.43
#2009-03-02| 378.79
#2009-03-03| 377.66
#2009-03-04| 402.93
#2009-03-05| 396.30
#2009-03-06| 398.49
#2009-03-09| 393.40
#2009-03-10| 418.85
#2009-03-11| 421.47
#2009-03-12| 435.07
#2009-03-13| 439.91
#2009-03-16| 450.76
#2009-03-17| 457.42
#2009-03-18| 464.32
#2009-03-19| 469.34
#2009-03-20| 463.46
#2009-03-23| 489.64
#2009-03-24| 483.89
#2009-03-25| 490.27
#2009-03-26| 503.32
#2009-03-27| 493.99
#2009-03-30| 468.84
#2009-03-31| 476.80
#2009-04-01| 486.76
#2009-04-02| 513.59
#2009-04-03| 534.35
#2009-04-06| 533.52
#2009-04-07| 528.83
#2009-04-08| 536.24
#2009-04-09| 553.13
#2009-04-10| .
#2009-04-13| 559.56
#2009-04-14| 543.05
#2009-04-15| 539.83
#2009-04-16| 560.41
#2009-04-17| 557.35
#2009-04-20| 530.98
#2009-04-21| 530.27
#2009-04-22| 533.94
#2009-04-23| 551.58
#2009-04-24| 570.13
#2009-04-27| 551.63
#2009-04-28| 551.46
#2009-04-29| 581.75
#2009-04-30| 584.36
#2009-05-01| 582.55
#2009-05-04| 627.16
#2009-05-05| 635.03
#2009-05-06| 648.27
#2009-05-07| 623.09
#2009-05-08| 643.58
#2009-05-11| 640.78
#2009-05-12| 630.52
#2009-05-13| 602.28
#2009-05-14| 617.13
#2009-05-15| 620.89
#2009-05-18| 646.23
#2009-05-19| 652.70
#2009-05-20| 663.60
#2009-05-21| 647.26
#2009-05-22| 660.35
#2009-05-25| .
#2009-05-26| 676.36
#2009-05-27| 684.55
#2009-05-28| 698.63
#2009-05-29| 711.31
#2009-06-01| 734.13
#2009-06-02| 730.57
#2009-06-03| 710.51
#2009-06-04| 725.16
#2009-06-05| 717.10
#2009-06-08| 715.62
#2009-06-09| 719.36
#2009-06-10| 721.21
#2009-06-11| 722.66
#2009-06-12| 734.23
#2009-06-15| 707.80
#2009-06-16| 703.86
#2009-06-17| 685.10
#2009-06-18| 694.20
#2009-06-19| 708.16
#2009-06-22| 674.90
#2009-06-23| 660.57
#2009-06-24| 677.73
#2009-06-25| 697.68
#2009-06-26| 708.94
#2009-06-29| 716.02
#2009-06-30| 706.93
#2009-07-01| 719.87
#2009-07-02| 709.08
#2009-07-03| .
#2009-07-06| 697.55
#2009-07-07| 691.38
#2009-07-08| 671.65
#2009-07-09| 669.10
#2009-07-10| 661.91
#2009-07-13| 670.08
#2009-07-14| 676.70
#2009-07-15| 715.04
#2009-07-16| 723.88
#2009-07-17| 725.35
#2009-07-20| 749.79
#2009-07-21| 752.91
#2009-07-22| 753.78
#2009-07-23| 776.94
#2009-07-24| 776.70
#2009-07-27| 780.90
#2009-07-28| 782.32
#2009-07-29| 768.36
#2009-07-30| 785.64
#2009-07-31| 784.64
#2009-08-03| 812.77
#2009-08-04| 814.89
#2009-08-05| 828.98
#2009-08-06| 821.33
#2009-08-07| 836.34
#2009-08-10| 838.33
#2009-08-11| 812.65
#2009-08-12| 824.29
#2009-08-13| 825.75
#2009-08-14| 815.20
#2009-08-17| 781.85
#2009-08-18| 799.09
#2009-08-19| 813.95
#2009-08-20| 827.44
#2009-08-21| 836.32
#2009-08-24| 838.98
#2009-08-25| 839.00
#2009-08-26| 837.36
#2009-08-27| 827.43
#2009-08-28| 833.01
#2009-08-31| 824.24
#2009-09-01| 803.62
#2009-09-02| 786.88
#2009-09-03| 796.91
#2009-09-04| 826.28
#2009-09-07| .
#2009-09-08| 852.78
#2009-09-09| 858.88
#2009-09-10| 865.07
#2009-09-11| 876.93
#2009-09-14| 878.05
#2009-09-15| 888.66
#2009-09-16| 908.01
#2009-09-17| 910.56
#2009-09-18| 918.80
#2009-09-21| 908.39
#2009-09-22| 917.89
#2009-09-23| 912.99
#2009-09-24| 907.61
#2009-09-25| 912.29
#2009-09-28| 935.79
#2009-09-29| 951.24
#2009-09-30| 965.39
#2009-10-01| 957.93
#2009-10-02| 956.51
#2009-10-05| 985.41
#2009-10-06| 994.15
#2009-10-07| 970.36
#2009-10-08| 989.59
#2009-10-09|1000.76
#2009-10-12| 999.81
#2009-10-13|1014.22
#2009-10-14|1047.80
#2009-10-15|1049.09
#2009-10-16|1034.06
#2009-10-19|1044.27
#2009-10-20| 995.80
#2009-10-21| 998.96
#2009-10-22|1015.76
#2009-10-23|1007.81
#2009-10-26| 999.51
#2009-10-27| 963.32
#2009-10-28| 905.22
#2009-10-29| 966.65
#2009-10-30| 929.80
#2009-11-02| 922.09
#2009-11-03| 950.46
#2009-11-04| 985.16
#2009-11-05| 996.96
#2009-11-06| 992.64
#2009-11-09|1026.25
#2009-11-10|1025.85
#2009-11-11|1024.94
#2009-11-12| 997.79
#2009-11-13|1017.83
#2009-11-16|1039.63
#2009-11-17|1039.16
#2009-11-18|1031.39
#2009-11-19| 999.65
#2009-11-20|1002.49
#2009-11-23|1018.81
#2009-11-24|1020.26
#2009-11-25|1028.68
#2009-11-26| .
#2009-11-27|1008.54
#2009-11-30|1012.44
#2009-12-01|1046.30
#2009-12-02|1060.46
#2009-12-03|1057.29
#2009-12-04|1049.01
#2009-12-07|1059.55
#2009-12-08|1038.53
#2009-12-09|1029.20
#2009-12-10|1036.61
#2009-12-11|1047.31
#2009-12-14|1050.04
#2009-12-15|1049.69
#2009-12-16|1039.99
#2009-12-17|1000.56
#2009-12-18| 994.69
#2009-12-21| 996.38
#2009-12-22| 997.85
#2009-12-23|1001.57
#2009-12-24|1008.25
#2009-12-25| .
#2009-12-28|1021.65
#2009-12-29|1029.21
#2009-12-30|1034.05
#2009-12-31|1035.93
#2010-01-01| .
#2010-01-04|1073.66
#2010-01-05|1075.11
#2010-01-06|1073.51
#2010-01-07|1069.36
#2010-01-08|1061.64
#2010-01-11|1062.76
#2010-01-12|1053.88
#2010-01-13|1051.83
#2010-01-14|1032.19
#2010-01-15|1021.33
#2010-01-18| .
#2010-01-19|1031.11
#2010-01-20| 998.39
#2010-01-21| 973.56
#2010-01-22| 968.74
#2010-01-25| 965.20
#2010-01-26| 953.32
#2010-01-27| 929.23
#2010-01-28| 941.54
#2010-01-29| 932.82
#2010-02-01| 951.01
#2010-02-02| 978.30
#2010-02-03| 972.31
#2010-02-04| 920.83
#2010-02-05| 899.89
#2010-02-08| 904.71
#2010-02-09| 940.09
#2010-02-10| 947.58
#2010-02-11| 957.37
#2010-02-12| 954.52
#2010-02-15| .
#2010-02-16| 965.24
#2010-02-17| 983.97
#2010-02-18| 997.84
#2010-02-19| 998.47
#2010-02-22| 992.55
#2010-02-23| 971.66
#2010-02-24| 967.26
#2010-02-25| 955.62
#2010-02-26| 982.87
#2010-03-01| 993.46
#2010-03-02|1009.95
#2010-03-03|1013.43
#2010-03-04|1006.18
#2010-03-05|1019.47
#2010-03-08|1010.34
#2010-03-09|1017.20
#2010-03-10|1035.11
#2010-03-11|1035.29
#2010-03-12|1027.06
#2010-03-15|1025.64
#2010-03-16|1036.49
#2010-03-17|1028.72
#2010-03-18|1019.39
#2010-03-19|1008.14
#2010-03-22|1015.24
#2010-03-23|1020.32
#2010-03-24|1005.01
#2010-03-25|1005.51
#2010-03-26|1003.78
#2010-03-29|1019.79
#2010-03-30|1033.31
#2010-03-31|1048.44
#2010-04-01|1066.35
#2010-04-02| .
#2010-04-05|1075.07
#2010-04-06|1066.41
#2010-04-07|1057.59
#2010-04-08|1073.64
#2010-04-09|1078.15
#2010-04-12|1076.39
#2010-04-13|1071.67
#2010-04-14|1088.07
#2010-04-15|1084.40
#2010-04-16|1056.05
#2010-04-19|1045.28
#2010-04-20|1056.63
#2010-04-21|1056.80
#2010-04-22|1047.12
#2010-04-23|1048.06
#2010-04-26|1047.52
#2010-04-27|1017.52
#2010-04-28|1024.74
#2010-04-29|1057.47
#2010-04-30|1056.73
#2010-05-03|1055.65
#2010-05-04|1014.98
#2010-05-05| 996.28
#2010-05-06| 972.66
#2010-05-07| 946.37
#2010-05-10|1016.91
#2010-05-11|1006.84
#2010-05-12|1023.80
#2010-05-13|1014.42
#2010-05-14| 983.07
#2010-05-17| 979.78
#2010-05-18| 956.18
#2010-05-19| 907.97
#2010-05-20| 877.78
#2010-05-21| 910.60
#2010-05-24| 914.10
#2010-05-25| 877.85
#2010-05-26| 922.41
#2010-05-27| 946.37
#2010-05-28| 947.09
#2010-05-31| .
#2010-06-01| 951.32
#2010-06-02| 963.58
#2010-06-03| 971.47
#2010-06-04| 947.66
#2010-06-07| 919.30
#2010-06-08| 928.40
#2010-06-09| 936.91
#2010-06-10| 969.23
#2010-06-11| 984.59
#2010-06-14| 984.45
#2010-06-15|1003.06
#2010-06-16|1011.62
#2010-06-17|1011.97
#2010-06-18|1020.34
#2010-06-21|1031.93
#2010-06-22|1026.79
#2010-06-23|1016.41
#2010-06-24| 995.75
#2010-06-25|1009.55
#2010-06-28|1006.01
#2010-06-29| 957.53
#2010-06-30| 940.47
#2010-07-01| 960.86
#2010-07-02| 982.50
#2010-07-05| .
#2010-07-06| 995.51
#2010-07-07|1025.83
#2010-07-08|1042.83
#2010-07-09|1048.24
#2010-07-12|1047.44
#2010-07-13|1069.77
#2010-07-14|1060.23
#2010-07-15|1062.35
#2010-07-16|1037.30
#2010-07-19|1050.12
#2010-07-20|1055.85
#2010-07-21|1062.97
#2010-07-22|1092.44
#2010-07-23|1102.11
#2010-07-26|1098.90
#2010-07-27|1101.98
#2010-07-28|1124.75
#2010-07-29|1126.38
#2010-07-30|1135.77
#2010-08-02|1154.20
#2010-08-03|1124.31
#2010-08-04|1121.39
#2010-08-05|1124.94
#2010-08-06|1126.60
#2010-08-09|1133.71
#2010-08-10|1120.24
#2010-08-11|1094.43
#2010-08-12|1098.01
#2010-08-13|1100.31
#2010-08-16|1113.47
#2010-08-17|1126.14
#2010-08-18|1127.53
#2010-08-19|1112.10
#2010-08-20|1109.46
#2010-08-23|1107.17
#2010-08-24|1089.22
#2010-08-25|1082.79
#2010-08-26|1074.68
#2010-08-27|1105.65
#2010-08-30|1087.44
#2010-08-31|1110.83
#2010-09-01|1145.81
#2010-09-02|1136.51
#2010-09-03|1137.67
#2010-09-06| .
#2010-09-07|1131.43
#2010-09-08|1139.78
#2010-09-09|1144.97
#2010-09-10|1148.36
#2010-09-13|1180.85
#2010-09-14|1198.41
#2010-09-15|1201.44
#2010-09-16|1189.42
#2010-09-17|1181.13
#2010-09-20|1195.13
#2010-09-21|1181.13
#2010-09-22|1195.49
#2010-09-23|1199.87
#2010-09-24|1194.38
#2010-09-27|1201.37
#2010-09-28|1212.07
#2010-09-29|1222.26
#2010-09-30|1239.98
#2010-10-01|1259.75
#2010-10-04|1260.26
#2010-10-05|1287.56
#2010-10-06|1280.25
#2010-10-07|1276.37
#2010-10-08|1296.47
#2010-10-11|1309.83
#2010-10-12|1305.68
#2010-10-13|1339.75
#2010-10-14|1329.32
#2010-10-15|1326.06
#2010-10-18|1323.09
#2010-10-19|1279.47
#2010-10-20|1300.25
#2010-10-21|1276.93
#2010-10-22|1280.46
#2010-10-25|1279.17
#2010-10-26|1285.74
#2010-10-27|1263.00
#2010-10-28|1254.45
#2010-10-29|1275.77
#2010-11-01|1286.24
#2010-11-02|1288.88
#2010-11-03|1298.07
#2010-11-04|1333.72
#2010-11-05|1330.99
#2010-11-08|1318.55
#2010-11-09|1294.67
#2010-11-10|1281.49
#2010-11-11|1264.64
#2010-11-12|1261.15
#2010-11-15|1258.58
#2010-11-16|1235.24
#2010-11-17|1244.48
#2010-11-18|1266.57
#2010-11-19|1269.30
#2010-11-22|1250.81
#2010-11-23|1216.07
#2010-11-24|1242.48
#2010-11-25| .
#2010-11-26|1228.97
#2010-11-29|1219.34
#2010-11-30|1218.33
#2010-12-01|1247.94
#2010-12-02|1257.29
#2010-12-03|1255.32
#2010-12-06|1248.30
#2010-12-07|1252.09
#2010-12-08|1230.83
#2010-12-09|1208.83
#2010-12-10|1198.08
#2010-12-13|1217.40
#2010-12-14|1221.64
#2010-12-15|1212.70
#2010-12-16|1191.93
#2010-12-17|1197.28
#2010-12-20|1183.32
#2010-12-21|1206.54
#2010-12-22|1220.12
#2010-12-23|1223.30
#2010-12-24| .
#2010-12-27|1213.40
#2010-12-28|1213.25
#2010-12-29|1236.45
#2010-12-30|1255.32
#2010-12-31|1259.18
#2011-01-03|1272.05
#2011-01-04|1264.85
#2011-01-05|1271.86
#2011-01-06|1245.84
#2011-01-07|1232.36
#2011-01-10|1225.30
#2011-01-11|1226.70
#2011-01-12|1256.83
#2011-01-13|1243.64
#2011-01-14|1239.69
#2011-01-17| .
#2011-01-18|1233.72
#2011-01-19|1222.66
#2011-01-20|1201.98
#2011-01-21|1201.85
#2011-01-24|1212.15
#2011-01-25|1211.50
#2011-01-26|1200.53
#2011-01-27|1192.86
#2011-01-28|1165.17
#2011-01-31|1156.28
#2011-02-01|1177.22
#2011-02-02|1157.83
#2011-02-03|1144.56
#2011-02-04|1115.48
#2011-02-07|1120.44
#2011-02-08|1144.20
#2011-02-09|1126.02
#2011-02-10|1118.95
#2011-02-11|1158.51
#2011-02-14|1167.06
#2011-02-15|1168.15
#2011-02-16|1186.33
#2011-02-17|1196.00
#2011-02-18|1193.79
#2011-02-21| .
#2011-02-22|1153.37
#2011-02-23|1153.33
#2011-02-24|1160.94
#2011-02-25|1164.06
#2011-02-28|1179.95
#2011-03-01|1159.72
#2011-03-02|1167.81
#2011-03-03|1192.40
#2011-03-04|1199.73
#2011-03-07|1192.61
#2011-03-08|1192.57
#2011-03-09|1177.61
#2011-03-10|1145.80
#2011-03-11|1155.64
#2011-03-14|1158.93
#2011-03-15|1162.11
#2011-03-16|1143.20
#2011-03-17|1142.87
#2011-03-18|1161.41
#2011-03-21|1167.82
#2011-03-22|1193.36
#2011-03-23|1191.55
#2011-03-24|1195.73
#2011-03-25|1193.35
#2011-03-28|1186.42
#2011-03-29|1186.48
#2011-03-30|1224.68
#2011-03-31|1259.47
#2011-04-01|1277.45
#2011-04-04|1275.10
#2011-04-05|1283.42
#2011-04-06|1281.04
#2011-04-07|1290.64
#2011-04-08|1290.01
#2011-04-11|1281.05
#2011-04-12|1256.83
#2011-04-13|1256.68
#2011-04-14|1248.28
#2011-04-15|1254.43
#2011-04-18|1232.56
#2011-04-19|1255.26
#2011-04-20|1284.76
#2011-04-21|1286.58
#2011-04-22| .
#2011-04-25|1283.91
#2011-04-26|1297.00
#2011-04-27|1281.92
#2011-04-28|1252.62
#2011-04-29|1275.38
#2011-05-02|1267.59
#2011-05-03|1226.72
#2011-05-04|1216.84
#2011-05-05|1214.03
#2011-05-06|1246.54
#2011-05-09|1237.05
#2011-05-10|1263.73
#2011-05-11|1247.49
#2011-05-12|1242.69
#2011-05-13|1217.10
#2011-05-16|1211.79
#2011-05-17|1211.72
#2011-05-18|1202.12
#2011-05-19|1198.93
#2011-05-20|1197.54
#2011-05-23|1185.82
#2011-05-24|1209.88
#2011-05-25|1202.86
#2011-05-26|1227.26
#2011-05-27|1242.09
#2011-05-30| .
#2011-05-31|1258.89
#2011-06-01|1240.37
#2011-06-02|1257.41
#2011-06-03|1262.56
#2011-06-06|1235.82
#2011-06-07|1254.73
#2011-06-08|1248.56
#2011-06-09|1245.78
#2011-06-10|1228.93
#2011-06-13|1227.40
#2011-06-14|1238.50
#2011-06-15|1229.11
#2011-06-16|1202.73
#2011-06-17|1210.11
#2011-06-20|1207.84
#2011-06-21|1211.50
#2011-06-22|1218.16
#2011-06-23|1211.76
#2011-06-24|1206.56
#2011-06-27|1207.30
#2011-06-28|1240.58
#2011-06-29|1253.62
#2011-06-30|1260.54
#2011-07-01|1275.92
#2011-07-04| .
#2011-07-05|1270.33
#2011-07-06|1257.89
#2011-07-07|1251.01
#2011-07-08|1228.26
#2011-07-11|1186.35
#2011-07-12|1171.02
#2011-07-13|1191.72
#2011-07-14|1167.14
#2011-07-15|1161.97
#2011-07-18|1143.49
#2011-07-19|1171.33
#2011-07-20|1180.59
#2011-07-21|1208.08
#2011-07-22|1209.60
#2011-07-25|1205.59
#2011-07-26|1199.43
#2011-07-27|1154.66
#2011-07-28|1166.47
#2011-07-29|1182.32
#2011-08-01|1182.80
#2011-08-02|1139.62
#2011-08-03|1120.24
#2011-08-04|1066.44
#2011-08-05|1065.14
#2011-08-08| 971.74
#2011-08-09|1002.70
#2011-08-10|1011.44
#2011-08-11|1034.70
#2011-08-12|1046.84
#2011-08-15|1075.26
#2011-08-16|1073.15
#2011-08-17|1096.77
#2011-08-18|1044.67
#2011-08-19|1032.50
#2011-08-22|1025.10
#2011-08-23|1039.42
#2011-08-24|1041.84
#2011-08-25|1029.86
#2011-08-26|1039.92
#2011-08-29|1074.69
#2011-08-30|1090.82
#2011-08-31|1119.63
#2011-09-01|1164.15
#2011-09-02|1118.52
#2011-09-05| .
#2011-09-06|1089.51
#2011-09-07|1097.26
#2011-09-08|1114.11
#2011-09-09|1068.42
#2011-09-12|1037.71
#2011-09-13|1025.74
#2011-09-14|1024.29
#2011-09-15|1042.08
#2011-09-16|1055.43
#2011-09-19|1014.31
#2011-09-20|1001.47
#2011-09-21| 966.94
#2011-09-22| 911.35
#2011-09-23| 901.46
#2011-09-26| 919.20
#2011-09-27| 962.50
#2011-09-28| 950.25
#2011-09-29| 949.12
#2011-09-30| 930.50
#2011-10-03| 898.13
#2011-10-04| 895.30
#2011-10-05| 919.90
#2011-10-06| 952.46
#2011-10-07| 961.86
#2011-10-10| 999.40
#2011-10-11|1004.06
#2011-10-12|1005.00
#2011-10-13|1018.86
#2011-10-14|1036.09
#2011-10-17|1021.78
#2011-10-18|1025.88
#2011-10-19|1033.03
#2011-10-20|1006.32
#2011-10-21|1033.62
#2011-10-24|1056.08
#2011-10-25|1047.95
#2011-10-26|1058.45
#2011-10-27|1109.93
#2011-10-28|1127.80
#2011-10-31|1113.68
#2011-11-01|1067.99
#2011-11-02|1070.70
#2011-11-03|1078.16
#2011-11-04|1074.29
#2011-11-07|1078.54
#2011-11-08|1088.66
#2011-11-09|1060.67
#2011-11-10|1046.67
#2011-11-11|1076.43
#2011-11-14|1066.79
#2011-11-15|1064.88
#2011-11-16|1067.98
#2011-11-17|1041.91
#2011-11-18|1023.69
#2011-11-21| 993.15
#2011-11-22| 982.19
#2011-11-23| 944.42
#2011-11-24| .
#2011-11-25| 934.11
#2011-11-28| 963.68
#2011-11-29| 960.87
#2011-11-30|1024.74
#2011-12-01|1054.74
#2011-12-02|1054.60
#2011-12-05|1065.53
#2011-12-06|1060.99
#2011-12-07|1056.05
#2011-12-08|1041.26
#2011-12-09|1053.68
#2011-12-12|1031.18
#2011-12-13|1024.22
#2011-12-14| 999.65
#2011-12-15| 999.85
#2011-12-16|1007.63
#2011-12-19| 994.66
#2011-12-20|1025.18
#2011-12-21|1015.83
#2011-12-22|1028.03
#2011-12-23|1033.01
#2011-12-26| .
#2011-12-27|1033.41
#2011-12-28|1008.15
#2011-12-29|1021.94
#2011-12-30|1022.53
#2012-01-02| .
#2012-01-03|1061.38
#2012-01-04|1068.95
#2012-01-05|1054.47
#2012-01-06|1048.73
#2012-01-09|1057.09
#2012-01-10|1087.59
#2012-01-11|1089.65
#2012-01-12|1098.21
#2012-01-13|1085.65
#2012-01-16| .
#2012-01-17|1110.28
#2012-01-18|1135.32
#2012-01-19|1145.06
#2012-01-20|1150.91
#2012-01-23|1153.68
#2012-01-24|1140.66
#2012-01-25|1141.81
#2012-01-26|1169.70
#2012-01-27|1167.13
#2012-01-30|1155.85
#2012-01-31|1149.82
#2012-02-01|1173.55
#2012-02-02|1183.09
#2012-02-03|1194.23
#2012-02-06|1198.49
#2012-02-07|1203.95
#2012-02-08|1216.49
#2012-02-09|1207.66
#2012-02-10|1187.76
#2012-02-13|1213.94
#2012-02-14|1211.78
#2012-02-15|1208.63
#2012-02-16|1211.27
#2012-02-17|1221.50
#2012-02-20| .
#2012-02-21|1222.87
#2012-02-22|1222.47
#2012-02-23|1214.06
#2012-02-24|1211.79
#2012-02-27|1201.18
#2012-02-28|1226.03
#2012-02-29|1218.82
#2012-03-01|1241.11
#2012-03-02|1246.25
#2012-03-05|1234.03
#2012-03-06|1191.92
#2012-03-07|1205.23
#2012-03-08|1225.07
#2012-03-09|1232.80
#2012-03-12|1204.28
#2012-03-13|1232.44
#2012-03-14|1216.68
#2012-03-15|1220.77
#2012-03-16|1220.20
#2012-03-19|1214.21
#2012-03-20|1197.16
#2012-03-21|1192.00
#2012-03-22|1175.03
#2012-03-23|1180.58
#2012-03-26|1197.05
#2012-03-27|1195.15
#2012-03-28|1175.43
#2012-03-29|1156.70
#2012-03-30|1153.77
#2012-04-02|1161.20
#2012-04-03|1160.18
#2012-04-04|1132.62
#2012-04-05|1128.88
#2012-04-06| .
#2012-04-09|1119.68
#2012-04-10|1103.85
#2012-04-11|1104.49
#2012-04-12|1129.56
#2012-04-13|1102.74
#2012-04-16|1100.76
#2012-04-17|1100.27
#2012-04-18|1086.42
#2012-04-19|1078.18
#2012-04-20|1086.62
#2012-04-23|1071.79
#2012-04-24|1076.83
#2012-04-25|1057.21
#2012-04-26|1062.04
#2012-04-27|1066.43
#2012-04-30|1068.92
#2012-05-01|1063.51
#2012-05-02|1057.15
#2012-05-03|1051.92
#2012-05-04|1047.52
#2012-05-07|1048.25
#2012-05-08|1039.28
#2012-05-09|1018.95
#2012-05-10|1022.14
#2012-05-11|1027.20
#2012-05-14| 984.45
#2012-05-15| 967.55
#2012-05-16| 955.27
#2012-05-17| 935.85
#2012-05-18| 927.31
#2012-05-21| 949.68
#2012-05-22| 943.59
#2012-05-23| 914.62
#2012-05-24| 930.57
#2012-05-25| 952.31
#2012-05-28| .
#2012-05-29| 956.27
#2012-05-30| 944.51
#2012-05-31| 957.38
#2012-06-01| 937.48
#2012-06-04| 925.97
#2012-06-05| 924.21
#2012-06-06| 953.86
#2012-06-07| 953.93
#2012-06-08| 952.00
#2012-06-11| 951.78
#2012-06-12| 954.32
#2012-06-13| 958.17
#2012-06-14| 953.66
#2012-06-15| 971.87
#2012-06-18| 966.83
#2012-06-19| 992.25
#2012-06-20| 994.90
#2012-06-21| 965.54
#2012-06-22| 954.36
#2012-06-25| 927.41
#2012-06-26| 926.27
#2012-06-27| 934.72
#2012-06-28| 923.94
#2012-06-29| 975.07
#2012-07-02| 992.06
#2012-07-03|1006.45
#2012-07-04| .
#2012-07-05| 998.00
#2012-07-06| 986.46
#2012-07-09| 988.20
#2012-07-10| 968.10
#2012-07-11| 970.82
#2012-07-12| 959.75
#2012-07-13| 978.86
#2012-07-16| 975.35
#2012-07-17| 980.06
#2012-07-18| 997.57
#2012-07-19|1008.26
#2012-07-20|1001.89
#2012-07-23| 969.88
#2012-07-24| 978.21
#2012-07-25| 977.56
#2012-07-26|1001.90
#2012-07-27|1038.92
#2012-07-30|1044.74
#2012-07-31|1023.42
#2012-08-01|1023.93
#2012-08-02|1007.98
#2012-08-03|1040.00
#2012-08-06|1054.60
#2012-08-07|1054.89
#2012-08-08|1063.34
#2012-08-09|1064.16
#2012-08-10|1073.03
#2012-08-13|1061.73
#2012-08-14|1054.50
#2012-08-15|1062.70
#2012-08-16|1077.57
#2012-08-17|1080.95
#2012-08-20|1077.08
#2012-08-21|1073.11
#2012-08-22|1073.74
#2012-08-23|1065.69
#2012-08-24|1064.46
#2012-08-27|1058.06
#2012-08-28|1058.23
#2012-08-29|1041.59
#2012-08-30|1038.50
#2012-08-31|1036.79
#2012-09-03| .
#2012-09-04|1032.34
#2012-09-05|1038.98
#2012-09-06|1059.32
#2012-09-07|1065.01
#2012-09-10|1065.76
#2012-09-11|1077.38
#2012-09-12|1088.91
#2012-09-13|1105.12
#2012-09-14|1125.13
#2012-09-17|1111.10
#2012-09-18|1104.25
#2012-09-19|1109.11
#2012-09-20|1106.54
#2012-09-21|1110.81
#2012-09-24|1110.16
#2012-09-25|1079.21
#2012-09-26|1072.09
#2012-09-27|1073.51
#2012-09-28|1055.85
#2012-10-01|1067.00
#2012-10-02|1067.75
#2012-10-03|1060.71
#2012-10-04|1068.40
#2012-10-05|1069.62
#2012-10-08|1066.23
#2012-10-09|1047.99
#2012-10-10|1039.43
#2012-10-11|1052.66
#2012-10-12|1051.14
#2012-10-15|1054.35
#2012-10-16|1062.29
#2012-10-17|1068.17
#2012-10-18|1068.19
#2012-10-19|1061.97
#2012-10-22|1057.77
#2012-10-23|1035.17
#2012-10-24|1043.77
#2012-10-25|1059.63
#2012-10-26|1050.35
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1052.77
#2012-11-01|1075.60
#2012-11-02|1075.19
#2012-11-05|1069.20
#2012-11-06|1080.70
#2012-11-07|1062.99
#2012-11-08|1052.77
#2012-11-09|1045.23
#2012-11-12|1041.58
#2012-11-13|1046.99
#2012-11-14|1034.11
#2012-11-15|1035.63
#2012-11-16|1033.42
#2012-11-19|1053.47
#2012-11-20|1050.85
#2012-11-21|1051.08
#2012-11-22| .
#2012-11-23|1068.28
#2012-11-26|1063.72
#2012-11-27|1057.23
#2012-11-28|1054.02
#2012-11-29|1066.32
#2012-11-30|1071.19
#2012-12-03|1080.06
#2012-12-04|1074.70
#2012-12-05|1082.52
#2012-12-06|1090.10
#2012-12-07|1096.75
#2012-12-10|1105.52
#2012-12-11|1115.64
#2012-12-12|1113.11
#2012-12-13|1113.25
#2012-12-14|1111.74
#2012-12-17|1108.70
#2012-12-18|1119.51
#2012-12-19|1145.68
#2012-12-20|1146.92
#2012-12-21|1147.27
#2012-12-24|1147.44
#2012-12-25|1147.44
#2012-12-26|1150.80
#2012-12-27|1142.18
#2012-12-28|1155.53
#2012-12-31|1153.84
#2013-01-01|1153.84
#2013-01-02|1182.54
#2013-01-03|1205.40
#2013-01-04|1196.26
#2013-01-07|1195.21
#2013-01-08|1190.92
#2013-01-09|1200.11
#2013-01-10|1197.99
#2013-01-11|1193.60
#2013-01-14|1207.99
#2013-01-15|1193.45
#2013-01-16|1198.24
#2013-01-17|1210.51
#2013-01-18|1208.83
#2013-01-21|1207.25
#2013-01-22|1209.08
#2013-01-23|1205.27
#2013-01-24|1205.30
#2013-01-25|1202.49
#2013-01-28|1195.62
#2013-01-29|1202.72
#2013-01-30|1189.26
#2013-01-31|1199.70
#2013-02-01|1207.83
#2013-02-04|1187.77
#2013-02-05|1196.35
#2013-02-06|1182.37
#2013-02-07|1181.33
#2013-02-08|1188.42
#2013-02-11|1185.36
#2013-02-12|1187.89
#2013-02-13|1192.53
#2013-02-14|1188.42
#2013-02-15|1210.83
#2013-02-18|1212.76
#2013-02-19|1209.41
#2013-02-20|1192.59
#2013-02-21|1180.80
#2013-02-22|1201.69
#2013-02-25|1201.17
#2013-02-26|1181.23
#2013-02-27|1195.99
#2013-02-28|1209.46
#2013-03-01|1209.74
#2013-03-04|1210.86
#2013-03-05|1220.18
#2013-03-06|1232.46
#2013-03-07|1235.25
#2013-03-08|1252.98
#2013-03-11|1246.74
#2013-03-12|1242.39
#2013-03-13|1241.10
#2013-03-14|1236.55
#2013-03-15|1229.29
#2013-03-18|1222.74
#2013-03-19|1212.08
#2013-03-20|1218.40
#2013-03-21|1203.68
#2013-03-22|1190.13
#2013-03-25|1184.80
#2013-03-26|1205.58
#2013-03-27|1207.75
#2013-03-28|1222.40
#2013-03-29|1222.40
#2013-04-01|1215.59
#2013-04-02|1204.41
#2013-04-03|1198.53
#2013-04-04|1188.99
#2013-04-05|1192.00
#2013-04-08|1196.43
#2013-04-09|1222.67
#2013-04-10|1243.29
#2013-04-11|1242.55
#2013-04-12|1228.19
#2013-04-15|1205.75
#2013-04-16|1208.41
#2013-04-17|1182.57
#2013-04-18|1163.94
#2013-04-19|1183.37
#2013-04-22|1173.87
#2013-04-23|1183.32
#2013-04-24|1178.17
#2013-04-25|1189.10
#2013-04-26|1169.79
#2013-04-29|1173.24
#2013-04-30|1192.93
#2013-05-01|1191.59
#2013-05-02|1184.03
#2013-05-03|1188.91
#2013-05-06|1179.81
#2013-05-07|1209.43
#2013-05-08|1215.87
#2013-05-09|1206.99
#2013-05-10|1193.74
#2013-05-13|1188.31
#2013-05-14|1195.20
#2013-05-15|1189.50
#2013-05-16|1186.44
#2013-05-17|1193.56
#2013-05-20|1202.14
#2013-05-21|1201.92
#2013-05-22|1205.02
#2013-05-23|1186.18
#2013-05-24|1190.15
#2013-05-27|1185.06
#2013-05-28|1183.25
#2013-05-29|1151.90
#2013-05-30|1144.27
#2013-05-31|1129.48
#2013-06-03|1125.18
#2013-06-04|1125.76
#2013-06-05|1101.36
#2013-06-06|1106.60
#2013-06-07|1092.19
#2013-06-10|1081.55
#2013-06-11|1059.19
#2013-06-12|1048.43
#2013-06-13|1051.93
#2013-06-14|1048.68
#2013-06-17|1050.72
#2013-06-18|1034.61
#2013-06-19|1014.73
#2013-06-20| 966.66
#2013-06-21| 964.31
#2013-06-24| 948.05
#2013-06-25| 965.97
#2013-06-26| 983.41
#2013-06-27| 999.32
#2013-06-28|1001.94
#2013-07-01|1003.25
#2013-07-02| 963.02
#2013-07-03| 948.26
#2013-07-04| 957.20
#2013-07-05| 937.52
#2013-07-08| 938.13
#2013-07-09| 936.80
#2013-07-10| 931.47
#2013-07-11| 955.62
#2013-07-12| 951.37
#2013-07-15| 975.53
#2013-07-16| 982.22
#2013-07-17|1001.07
#2013-07-18|1006.15
#2013-07-19| 993.91
#2013-07-22|1009.34
#2013-07-23|1024.80
#2013-07-24|1013.00
#2013-07-25|1011.20
#2013-07-26|1003.88
#2013-07-29| 997.26
#2013-07-30| 993.39
#2013-07-31| 986.05
#2013-08-01|1004.50
#2013-08-02|1003.58
#2013-08-05| 990.96
#2013-08-06| 974.95
#2013-08-07| 972.96
#2013-08-08|1001.74
#2013-08-09|1015.65
#2013-08-12|1025.66
#2013-08-13|1013.96
#2013-08-14|1013.73
#2013-08-15| 993.19
#2013-08-16| 983.38
#2013-08-19| 960.01
#2013-08-20| 953.41
#2013-08-21| 948.84
#2013-08-22| 935.65
#2013-08-23| 973.12
#2013-08-26| 961.23
#2013-08-27| 932.74
#2013-08-28| 946.12
#2013-08-29| 950.35
#2013-08-30| 960.14
#2013-09-02| 970.46
#2013-09-03| 955.21
#2013-09-04| 971.06
#2013-09-05| 986.94
#2013-09-06|1007.05
#2013-09-09|1036.88
#2013-09-10|1050.89
#2013-09-11|1040.72
#2013-09-12|1036.98
#2013-09-13|1044.48
#2013-09-16|1052.12
#2013-09-17|1065.12
#2013-09-18|1090.88
#2013-09-19|1108.44
#2013-09-20|1089.12
#2013-09-23|1101.11
#2013-09-24|1095.54
#2013-09-25|1086.66
#2013-09-26|1081.34
#2013-09-27|1082.63
#2013-09-30|1072.63
#2013-10-01|1093.81
#2013-10-02|1094.95
#2013-10-03|1089.63
#2013-10-04|1093.29
#2013-10-07|1094.28
#2013-10-08|1091.76
#2013-10-09|1095.28
#2013-10-10|1115.18
#2013-10-11|1118.42
#2013-10-14|1125.56
#2013-10-15|1127.35
#2013-10-16|1142.12
#2013-10-17|1149.06
#2013-10-18|1157.61
#2013-10-21|1145.19
#2013-10-22|1154.85
#2013-10-23|1138.01
#2013-10-24|1127.18
#2013-10-25|1133.94
#2013-10-28|1140.66
#2013-10-29|1152.47
#2013-10-30|1149.74
#2013-10-31|1135.51
#2013-11-01|1116.93
#2013-11-04|1130.36
#2013-11-05|1097.79
#2013-11-06|1089.03
#2013-11-07|1075.36
#2013-11-08|1040.82
#2013-11-11|1044.36
#2013-11-12|1033.43
#2013-11-13|1047.07
#2013-11-14|1064.82
#2013-11-15|1073.60
#2013-11-18|1093.34
#2013-11-19|1074.87
#2013-11-20|1070.73
#2013-11-21|1051.51
#2013-11-22|1054.23
#2013-11-25|1045.64
#2013-11-26|1046.19
#2013-11-27|1055.16
#2013-11-28|1054.45
#2013-11-29|1059.90
#2013-12-02|1035.80
#2013-12-03|1019.30
#2013-12-04|1009.57
#2013-12-05|1015.82
#2013-12-06|1026.91
#2013-12-09|1036.65
#2013-12-10|1037.46
#2013-12-11|1012.18
#2013-12-12|1012.89
#2013-12-13|1017.19
#2013-12-16|1025.64
#2013-12-17|1022.79
#2013-12-18|1020.51
#2013-12-19|1027.27
#2013-12-20|1015.65
#2013-12-23|1019.29
#2013-12-24|1024.47
#2013-12-25|1024.47
#2013-12-26|1023.03
#2013-12-27|1024.80
#2013-12-30|1028.49
#2013-12-31|1028.29
#2014-01-01|1028.29
#2014-01-02|1010.54
#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| 964.67
#2014-03-11| 967.01
#2014-03-12| 961.06
#2014-03-13| 953.01
#2014-03-14| 942.63
#2014-03-17| 953.62
#2014-03-18| 972.89
#2014-03-19| 981.17
#2014-03-20| 995.76
#2014-03-21|1000.22
#2014-03-24|1012.49
#2014-03-25|1024.97
#2014-03-26|1031.71
#2014-03-27|1068.32
#2014-03-28|1072.32
#2014-03-31|1094.14
#2014-04-01|1091.81
#2014-04-02|1110.49
#2014-04-03|1097.96
#2014-04-04|1104.75
#2014-04-07|1130.40
#2014-04-08|1132.33
#2014-04-09|1116.90
#2014-04-10|1124.76
#2014-04-11|1135.93
#2014-04-14|1130.94
#2014-04-15|1107.37
#2014-04-16|1118.96
#2014-04-17|1131.11
#2014-04-18|1135.67
#2014-04-21|1134.87
#2014-04-22|1135.97
#2014-04-23|1129.41
#2014-04-24|1144.77
#2014-04-25|1135.79
#2014-04-28|1131.67
#2014-04-29|1152.03
#2014-04-30|1149.13
#2014-05-01|1150.32
#2014-05-02|1174.32
#2014-05-05|1179.41
#2014-05-06|1178.98
#2014-05-07|1189.35
#2014-05-08|1188.00
#2014-05-09|1181.95
#2014-05-12|1196.06
#2014-05-13|1196.39
#2014-05-14|1199.11
#2014-05-15|1184.52
#2014-05-16|1197.45
#2014-05-19|1193.29
#2014-05-20|1176.60
#2014-05-21|1166.65
#2014-05-22|1176.89
#2014-05-23|1170.41
#2014-05-26|1168.62
#2014-05-27|1155.60
#2014-05-28|1165.66
#2014-05-29|1166.11
#2014-05-30|1138.75
#2014-06-02|1136.24
#2014-06-03|1145.27
#2014-06-04|1132.62
#2014-06-05|1135.57
#2014-06-06|1173.81
#2014-06-09|1198.80
#2014-06-10|1208.49
#2014-06-11|1220.01
#2014-06-12|1222.51
#2014-06-13|1220.34
#2014-06-16|1221.51
#2014-06-17|1201.59
#2014-06-18|1214.26
#2014-06-19|1228.63
#2014-06-20|1218.48
#2014-06-23|1219.86
#2014-06-24|1228.28
#2014-06-25|1211.50
#2014-06-26|1207.51
#2014-06-27|1206.01
#2014-06-30|1199.69
#2014-07-01|1203.42
#2014-07-02|1201.31
#2014-07-03|1198.37
#2014-07-04|1203.73
#2014-07-07|1201.28
#2014-07-08|1200.34
#2014-07-09|1197.33
#2014-07-10|1214.85
#2014-07-11|1217.26
#2014-07-14|1238.00
#2014-07-15|1235.59
#2014-07-16|1222.51
#2014-07-17|1214.47
#2014-07-18|1244.02
#2014-07-21|1257.18
#2014-07-22|1268.57
#2014-07-23|1264.25
#2014-07-24|1275.70
#2014-07-25|1270.38
#2014-07-28|1266.88
#2014-07-29|1263.95
#2014-07-30|1245.91
#2014-07-31|1217.78
#2014-08-01|1229.64
#2014-08-04|1243.50
#2014-08-05|1234.75
#2014-08-06|1228.69
#2014-08-07|1223.01
#2014-08-08|1206.43
#2014-08-11|1237.41
#2014-08-12|1238.55
#2014-08-13|1233.98
#2014-08-14|1246.44
#2014-08-15|1255.72
#2014-08-18|1269.89
#2014-08-19|1289.92
#2014-08-20|1290.82
#2014-08-21|1295.28
#2014-08-22|1274.35
#2014-08-25|1296.22
#2014-08-26|1302.76
#2014-08-27|1325.75
#2014-08-28|1323.51
#2014-08-29|1352.85
#2014-09-01|1353.89
#2014-09-02|1361.67
#2014-09-03|1373.42
#2014-09-04|1348.53
#2014-09-05|1349.65
#2014-09-08|1323.81
#2014-09-09|1298.18
#2014-09-10|1277.94
#2014-09-11|1277.57
#2014-09-12|1234.40
#2014-09-15|1248.02
#2014-09-16|1271.11
#2014-09-17|1270.60
#2014-09-18|1250.85
#2014-09-19|1236.78
#2014-09-22|1211.79
#2014-09-23|1196.78
#2014-09-24|1197.50
#2014-09-25|1175.82
#2014-09-26|1188.74
#2014-09-29|1139.23
#2014-09-30|1127.18
#2014-10-01|1103.47
#2014-10-02|1106.27
#2014-10-03|1115.96
#2014-10-06|1188.50
#2014-10-07|1194.16
#2014-10-08|1179.82
#2014-10-09|1200.15
#2014-10-10|1155.31
#2014-10-13|1209.58
#2014-10-14|1208.38
#2014-10-15|1159.53
#2014-10-16|1122.35
#2014-10-17|1158.16
#2014-10-20|1131.69
#2014-10-21|1103.36
#2014-10-22|1109.71
#2014-10-23|1062.88
#2014-10-24|1094.30
#2014-10-27|1053.75
#2014-10-28|1111.69
#2014-10-29|1105.58
#2014-10-30|1156.31
#2014-10-31|1164.69
#2014-11-03|1140.98
#2014-11-04|1146.67
#2014-11-05|1133.95
#2014-11-06|1102.33
#2014-11-07|1105.92
#2014-11-10|1108.64
#2014-11-11|1099.36
#2014-11-12|1110.40
#2014-11-13|1080.24
#2014-11-14|1065.96
#2014-11-17|1064.38
#2014-11-18|1087.52
#2014-11-19|1118.12
#2014-11-20|1123.92
#2014-11-21|1183.67
#2014-11-24|1162.69
#2014-11-25|1172.94
#2014-11-26|1172.54
#2014-11-27|1165.19
#2014-11-28|1136.14
#2014-12-01|1096.09
#2014-12-02|1082.50
#2014-12-03|1097.53
#2014-12-04|1072.17
#2014-12-05|1077.78
#2014-12-08|1051.59
#2014-12-09|1053.22
#2014-12-10|1026.78
#2014-12-11|1016.59
#2014-12-12| 978.03
#2014-12-15| 951.54
#2014-12-16| 932.92
#2014-12-17| 985.74
#2014-12-18|1002.33
#2014-12-19|1020.15
#2014-12-22|1027.16
#2014-12-23|1020.28
#2014-12-24|1019.17
#2014-12-25|1019.17
#2014-12-26|1015.71
#2014-12-29|1019.22
#2014-12-30|1019.77
#2014-12-31|1022.73
#2015-01-01|1022.73
#2015-01-02| 988.43
#2015-01-05| 967.41
#2015-01-06| 983.57
#2015-01-07|1008.21
#2015-01-08|1021.35
#2015-01-09|1007.43
#2015-01-12| 985.87
#2015-01-13| 985.75
#2015-01-14| 993.25
#2015-01-15| 989.71
#2015-01-16|1004.04
#2015-01-19| 983.90
#2015-01-20| 988.15
#2015-01-21|1019.60
#2015-01-22|1038.31
#2015-01-23|1026.14
#2015-01-26|1025.82
#2015-01-27|1036.69
#2015-01-28|1015.45
#2015-01-29|1005.68
#2015-01-30| 963.98
#2015-02-02| 969.38
#2015-02-03| 994.93
#2015-02-04|1004.17
#2015-02-05|1000.42
#2015-02-06| 986.63
#2015-02-09| 987.38
#2015-02-10| 962.68
#2015-02-11| 940.04
#2015-02-12| 969.01
#2015-02-13| 995.78
#2015-02-16| 990.87
#2015-02-17| 991.55
#2015-02-18| 992.49
#2015-02-19| 988.60
#2015-02-20| 984.49
#2015-02-23| 989.29
#2015-02-24|1000.59
#2015-02-25| 996.42
#2015-02-26| 995.19
#2015-02-27| 998.97
#2015-03-02| 982.52
#2015-03-03| 978.86
#2015-03-04| 951.67
#2015-03-05| 949.86
#2015-03-06| 920.18
#2015-03-09| 893.09
#2015-03-10| 871.74
#2015-03-11| 892.41
#2015-03-12| 889.09
#2015-03-13| 857.59
#2015-03-16| 870.62
#2015-03-17| 882.61
#2015-03-18| 906.92
#2015-03-19| 898.62
#2015-03-20| 920.46
#2015-03-23| 930.62
#2015-03-24| 928.28
#2015-03-25| 926.00
#2015-03-26| 902.79
#2015-03-27| 886.83
#2015-03-30| 908.31
#2015-03-31| 923.69
#2015-04-01| 957.65
#2015-04-02| 969.23
#2015-04-03| 975.12
#2015-04-06| 999.17
#2015-04-07| 987.74
#2015-04-08| 994.69
#2015-04-09| 989.40
#2015-04-10| 990.83
#2015-04-13| 969.30
#2015-04-14| 973.60
#2015-04-15| 983.77
#2015-04-16| 996.72
#2015-04-17| 977.97
#2015-04-20| 971.50
#2015-04-21| 976.58
#2015-04-22| 989.72
#2015-04-23|1005.72
#2015-04-24|1028.88
#2015-04-27|1032.76
#2015-04-28|1042.65
#2015-04-29|1027.18
#2015-04-30|1012.71
#2015-05-01|1007.82
#2015-05-04|1001.16
#2015-05-05|1013.83
#2015-05-06|1008.28
#2015-05-07|1002.07
#2015-05-08|1026.57
#2015-05-11|1017.93
#2015-05-12|1005.99
#2015-05-13|1005.56
#2015-05-14|1012.76
#2015-05-15|1029.66
#2015-05-18|1006.75
#2015-05-19| 991.89
#2015-05-20| 978.74
#2015-05-21| 974.18
#2015-05-22| 952.68
#2015-05-25| 948.91
#2015-05-26| 924.83
#2015-05-27| 923.03
#2015-05-28| 920.42
#2015-05-29| 901.37
#2015-06-01| 901.84
#2015-06-02| 924.53
#2015-06-03| 915.07
#2015-06-04| 908.26
#2015-06-05| 889.92
#2015-06-08| 896.04
#2015-06-09| 899.17
#2015-06-10| 921.73
#2015-06-11| 906.00
#2015-06-12| 906.42
#2015-06-15| 907.20
#2015-06-16| 919.85
#2015-06-17| 912.82
#2015-06-18| 941.16
#2015-06-19| 926.51
#2015-06-22| 933.70
#2015-06-23| 930.92
#2015-06-24| 933.14
#2015-06-25| 921.54
#2015-06-26| 927.69
#2015-06-29| 914.14
#2015-06-30| 927.34
#2015-07-01| 924.71
#2015-07-02| 933.86
#2015-07-03| 923.94
#2015-07-06| 910.89
#2015-07-07| 898.73
#2015-07-08| 886.19
#2015-07-09| 887.63
#2015-07-10| 913.03
#2015-07-13| 920.99
#2015-07-14| 933.89
#2015-07-15| 924.81
#2015-07-16| 925.48
#2015-07-17| 907.37
#2015-07-20| 897.46
#2015-07-21| 899.69
#2015-07-22| 883.58
#2015-07-23| 845.19
#2015-07-24| 834.37
#2015-07-27| 827.82
#2015-07-28| 828.21
#2015-07-29| 847.03
#2015-07-30| 831.44
#2015-07-31| 840.10
#2015-08-03| 829.44
#2015-08-04| 819.69
#2015-08-05| 808.13
#2015-08-06| 795.49
#2015-08-07| 791.40
#2015-08-10| 804.12
#2015-08-11| 795.00
#2015-08-12| 783.06
#2015-08-13| 773.43
#2015-08-14| 772.16
#2015-08-17| 765.56
#2015-08-18| 767.23
#2015-08-19| 750.63
#2015-08-20| 749.10
#2015-08-21| 733.00
#2015-08-24| 706.35
#2015-08-25| 712.82
#2015-08-26| 716.21
#2015-08-27| 751.97
#2015-08-28| 743.87
#2015-08-31| 723.51
#2015-09-01| 701.83
#2015-09-02| 695.58
#2015-09-03| 709.44
#2015-09-04| 689.49
#2015-09-07| 682.94
#2015-09-08| 691.97
#2015-09-09| 698.74
#2015-09-10| 686.44
#2015-09-11| 683.59
#2015-09-14| 702.61
#2015-09-15| 715.90
#2015-09-16| 734.33
#2015-09-17| 728.89
#2015-09-18| 709.57
#2015-09-21| 689.45
#2015-09-22| 675.95
#2015-09-23| 655.33
#2015-09-24| 647.32
#2015-09-25| 667.33
#2015-09-28| 650.80
#2015-09-29| 645.68
#2015-09-30| 670.17
#2015-10-01| 676.17
#2015-10-02| 691.86
#2015-10-05| 713.07
#2015-10-06| 727.89
#2015-10-07| 748.13
#2015-10-08| 745.54
#2015-10-09| 763.95
#2015-10-12| 758.52
#2015-10-13| 723.19
#2015-10-14| 719.65
#2015-10-15| 719.89
#2015-10-16| 721.52
#2015-10-19| 719.54
#2015-10-20| 714.07
#2015-10-21| 704.04
#2015-10-22| 712.05
#2015-10-23| 722.32
#2015-10-26| 719.02
#2015-10-27| 714.61
#2015-10-28| 720.02
#2015-10-29| 701.66
#2015-10-30| 707.95
#2015-11-02| 706.98
#2015-11-03| 739.50
#2015-11-04| 741.38
#2015-11-05| 746.07
#2015-11-06| 730.53
#2015-11-09| 718.36
#2015-11-10| 721.62
#2015-11-11| 734.88
#2015-11-12| 721.64
#2015-11-13| 711.81
#2015-11-16| 708.27
#2015-11-17| 719.19
#2015-11-18| 728.42
#2015-11-19| 745.42
#2015-11-20| 751.74
#2015-11-23| 750.12
#2015-11-24| 749.59
#2015-11-25| 722.19
#2015-11-26| 731.21
#2015-11-27| 716.59
#2015-11-30| 692.18
#2015-12-01| 702.92
#2015-12-02| 692.04
#2015-12-03| 715.27
#2015-12-04| 710.17
#2015-12-07| 697.04
#2015-12-08| 685.95
#2015-12-09| 716.04
#2015-12-10| 705.77
#2015-12-11| 683.95
#2015-12-14| 675.33
#2015-12-15| 683.30
#2015-12-16| 683.52
#2015-12-17| 698.80
#2015-12-18| 677.02
#2015-12-21| 655.93
#2015-12-22| 657.00
#2015-12-23| 666.97
#2015-12-24| 671.53
#2015-12-25| 671.53
#2015-12-28| 673.14
#2015-12-29| 677.28
#2015-12-30| 657.08
#2015-12-31| 663.02
#2016-01-01| 663.02
#2016-01-04| 634.35
#2016-01-05| 643.47
#2016-01-06| 638.53
#2016-01-07| 623.37
#2016-01-08| 618.12
#2016-01-11| 609.84
#2016-01-12| 606.36
#2016-01-13| 610.48
#2016-01-14| 613.74
#2016-01-15| 593.24
#2016-01-18| 592.75
#2016-01-19| 590.47
#2016-01-20| 580.36
#2016-01-21| 574.49
#2016-01-22| 589.93
#2016-01-25| 589.42
#2016-01-26| 587.74
#2016-01-27| 595.65
#2016-01-28| 602.65
#2016-01-29| 633.27
#2016-02-01| 634.37
#2016-02-02| 602.26
#2016-02-03| 622.15
#2016-02-04| 648.83
#2016-02-05| 638.73
#2016-02-08| 635.03
#2016-02-09| 630.92
#2016-02-10| 630.62
#2016-02-11| 615.65
#2016-02-12| 620.38
#2016-02-15| 621.96
#2016-02-16| 625.68
#2016-02-17| 646.62
#2016-02-18| 642.52
#2016-02-19| 642.53
#2016-02-22| 669.63
#2016-02-23| 657.97
#2016-02-24| 655.32
#2016-02-25| 654.05
#2016-02-26| 659.23
#2016-02-29| 664.78
#2016-03-01| 692.21
#2016-03-02| 715.13
#2016-03-03| 753.54
#2016-03-04| 793.72
#2016-03-07| 786.77
#2016-03-08| 786.56
#2016-03-09| 794.85
#2016-03-10| 810.34
#2016-03-11| 828.71
#2016-03-14| 821.19
#2016-03-15| 780.26
#2016-03-16| 767.76
#2016-03-17| 848.25
#2016-03-18| 852.75
#2016-03-21| 853.96
#2016-03-22| 849.30
#2016-03-23| 817.46
#2016-03-24| 807.03
#2016-03-25| 807.03
#2016-03-28| 832.01
#2016-03-29| 834.77
#2016-03-30| 848.61
#2016-03-31| 844.58
#2016-04-01| 846.44
#2016-04-04| 824.16
#2016-04-05| 807.57
#2016-04-06| 786.50
#2016-04-07| 795.64
#2016-04-08| 834.77
#2016-04-11| 857.97
#2016-04-12| 883.20
#2016-04-13| 893.31
#2016-04-14| 891.49
#2016-04-15| 888.66
#2016-04-18| 876.73
#2016-04-19| 892.00
#2016-04-20| 888.26
#2016-04-21| 890.07
#2016-04-22| 872.17
#2016-04-25| 865.79
#2016-04-26| 885.82
#2016-04-27| 904.94
#2016-04-28| 911.30
#2016-04-29| 910.05
#2016-05-02| 892.08
#2016-05-03| 857.32
#2016-05-04| 867.13
#2016-05-05| 854.74
#2016-05-06| 853.54
#2016-05-09| 851.76
#2016-05-10| 893.68
#2016-05-11| 896.36
#2016-05-12| 901.84
#2016-05-13| 877.77
#2016-05-16| 873.30
#2016-05-17| 855.20
#2016-05-18| 846.79
#2016-05-19| 827.40
#2016-05-20| 832.01
#2016-05-23| 826.14
#2016-05-24| 830.25
#2016-05-25| 823.58
#2016-05-26| 826.60
#2016-05-27| 817.80
#2016-05-30| 818.79
#2016-05-31| 806.82
#2016-06-01| 809.04
#2016-06-02| 818.94
#2016-06-03| 835.20
#2016-06-06| 840.23
#2016-06-07| 850.42
#2016-06-08| 880.26
#2016-06-09| 878.15
#2016-06-10| 845.38
#2016-06-13| 839.10
#2016-06-14| 822.82
#2016-06-15| 829.61
#2016-06-16| 831.61
#2016-06-17| 842.71
#2016-06-20| 864.04
#2016-06-21| 865.48
#2016-06-22| 863.64
#2016-06-23| 889.71
#2016-06-24| 860.37
#2016-06-27| 833.28
#2016-06-28| 863.75
#2016-06-29| 901.43
#2016-06-30| 922.35
#2016-07-01| 924.46
#2016-07-04| 920.12
#2016-07-05| 903.42
#2016-07-06| 891.24
#2016-07-07| 895.82
#2016-07-08| 919.95
#2016-07-11| 931.35
#2016-07-12| 937.48
#2016-07-13| 940.36
#2016-07-14| 973.83
#2016-07-15| 965.75
#2016-07-18| 972.46
#2016-07-19| 974.83
#2016-07-20| 985.12
#2016-07-21| 977.72
#2016-07-22| 974.95
#2016-07-25| 965.75
#2016-07-26| 956.86
#2016-07-27| 956.47
#2016-07-28| 950.78
#2016-07-29| 973.69
#2016-08-01| 966.84
#2016-08-02| 959.31
#2016-08-03| 967.92
#2016-08-04| 988.71
#2016-08-05| 997.40
#2016-08-08| 999.92
#2016-08-09|1008.15
#2016-08-10|1005.21
#2016-08-11|1029.67
#2016-08-12|1026.10
#2016-08-15|1032.76
#2016-08-16|1019.61
#2016-08-17|1014.74
#2016-08-18|1014.11
#2016-08-19|1007.71
#2016-08-22| 996.74
#2016-08-23| 994.81
#2016-08-24| 984.88
#2016-08-25| 986.24
#2016-08-26| 999.67
#2016-08-29| 995.33
#2016-08-30| 993.26
#2016-08-31| 988.42
#2016-09-01| 984.89
#2016-09-02|1005.89
#2016-09-05|1000.56
#2016-09-06|1019.70
#2016-09-07|1031.08
#2016-09-08|1026.55
#2016-09-09| 974.97
#2016-09-12| 971.81
#2016-09-13| 944.99
#2016-09-14| 936.86
#2016-09-15| 955.58
#2016-09-16| 942.10
#2016-09-19| 953.54
#2016-09-20| 960.32
#2016-09-21| 968.38
#2016-09-22| 993.90
#2016-09-23| 977.77
#2016-09-26| 965.15
#2016-09-27| 975.93
#2016-09-28| 985.75
#2016-09-29| 977.74
#2016-09-30| 971.69
#2016-10-03| 991.76
#2016-10-04| 995.70
#2016-10-05|1005.87
#2016-10-06|1004.95
#2016-10-07|1017.83
#2016-10-10|1027.11
#2016-10-11|1017.88
#2016-10-12|1023.00
#2016-10-13|1023.26
#2016-10-14|1039.34
#2016-10-17|1048.18
#2016-10-18|1078.03
#2016-10-19|1079.28
#2016-10-20|1082.72
#2016-10-21|1083.43
#2016-10-24|1091.01
#2016-10-25|1088.87
#2016-10-26|1085.78
#2016-10-27|1087.67
#2016-10-28|1085.47
#2016-10-31|1106.31
#2016-11-01|1064.77
#2016-11-02|1060.85
#2016-11-03|1045.44
#2016-11-04|1050.37
#2016-11-07|1093.93
#2016-11-08|1102.15
#2016-11-09|1054.92
#2016-11-10| 964.64
#2016-11-11| 924.37
#2016-11-14| 935.75
#2016-11-15| 943.05
#2016-11-16| 968.19
#2016-11-17| 957.28
#2016-11-18| 967.30
#2016-11-21| 984.59
#2016-11-22| 993.47
#2016-11-23| 973.69
#2016-11-24| 968.95
#2016-11-25| 959.24
#2016-11-28| 979.78
#2016-11-29| 959.74
#2016-11-30| 983.10
#2016-12-01| 927.35
#2016-12-02| 934.08
#2016-12-05| 934.04
#2016-12-06| 949.56
#2016-12-07| 960.61
#2016-12-08| 960.74
#2016-12-09| 970.77
#2016-12-12| 949.83
#2016-12-13| 961.85
#2016-12-14| 956.00
#2016-12-15| 936.24
#2016-12-16| 939.05
#2016-12-19| 931.97
#2016-12-20| 944.05
#2016-12-21| 946.96
#2016-12-22| 947.96
#2016-12-23| 970.60
#2016-12-26| 980.05
#2016-12-27| 975.90
#2016-12-28| 996.54
#2016-12-29|1017.24
#2016-12-30|1016.00
#2017-01-02|1010.76
#2017-01-03|1036.59
#2017-01-04|1043.55
#2017-01-05|1051.78
#2017-01-06|1048.35
#2017-01-09|1053.90
#2017-01-10|1051.70
#2017-01-11|1031.91
#2017-01-12|1066.80
#2017-01-13|1061.78
#2017-01-16|1050.93
#2017-01-17|1076.92
#2017-01-18|1057.05
#2017-01-19|1058.82
#2017-01-20|1068.09
#2017-01-23|1100.77
#2017-01-24|1096.80
#2017-01-25|1098.70
#2017-01-26|1110.35
#2017-01-27|1120.01
#2017-01-30|1109.57
#2017-01-31|1109.58
#2017-02-01|1110.45
#2017-02-02|1116.78
#2017-02-03|1134.98
#2017-02-06|1123.03
#2017-02-07|1120.61
#2017-02-08|1133.03
#2017-02-09|1141.42
#2017-02-10|1160.26
#2017-02-13|1167.15
#2017-02-14|1149.46
#2017-02-15|1194.48
#2017-02-16|1191.57
#2017-02-17|1174.32
#2017-02-20|1175.15
#2017-02-21|1199.17
#2017-02-22|1210.73
#2017-02-23|1202.67
#2017-02-24|1179.13
#2017-02-27|1175.66
#2017-02-28|1173.52
#2017-03-01|1174.72
#2017-03-02|1165.53
#2017-03-03|1179.78
#2017-03-06|1184.06
#2017-03-07|1173.31
#2017-03-08|1148.03
#2017-03-09|1131.07
#2017-03-10|1141.30
#2017-03-13|1155.95
#2017-03-14|1144.79
#2017-03-15|1160.14
#2017-03-16|1170.63
#2017-03-17|1158.06
#2017-03-20|1173.56
#2017-03-21|1154.14
#2017-03-22|1159.59
#2017-03-23|1152.16
#2017-03-24|1167.75
#2017-03-27|1169.17
#2017-03-28|1157.69
#2017-03-29|1167.38
#2017-03-30|1167.03
#2017-03-31|1139.20
#2017-04-03|1164.61
#2017-04-04|1166.52
#2017-04-05|1156.85
#2017-04-06|1129.85
#2017-04-07|1138.85
#2017-04-10|1132.08
#2017-04-11|1129.72
#2017-04-12|1124.45
#2017-04-13|1114.35
#2017-04-14|1114.35
#2017-04-17|1145.35
#2017-04-18|1156.63
#2017-04-19|1130.70
#2017-04-20|1127.78
#2017-04-21|1127.76
#2017-04-24|1148.61
#2017-04-25|1146.08
#2017-04-26|1136.69
#2017-04-27|1143.14
#2017-04-28|1144.87
#2017-05-01|1152.21
#2017-05-02|1175.79
#2017-05-03|1165.57
#2017-05-04|1140.73
#2017-05-05|1156.60
#2017-05-08|1150.63
#2017-05-09|1161.47
#2017-05-10|1179.96
#2017-05-11|1187.19
#2017-05-12|1211.00
#2017-05-15|1222.66
#2017-05-16|1224.88
#2017-05-17|1203.51
#2017-05-18|1043.29
#2017-05-19|1079.83
#2017-05-22|1064.72
#2017-05-23|1083.51
#2017-05-24|1091.07
#2017-05-25|1076.55
#2017-05-26|1101.88
#2017-05-29|1084.45
#2017-05-30|1092.91
#2017-05-31|1077.29
#2017-06-01|1082.87
#2017-06-02|1082.97
#2017-06-05|1078.44
#2017-06-06|1086.88
#2017-06-07|1100.35
#2017-06-08|1085.75
#2017-06-09|1071.50
#2017-06-12|1068.41
#2017-06-13|1066.56
#2017-06-14|1092.20
#2017-06-15|1089.60
#2017-06-16|1090.85
#2017-06-19|1097.01
#2017-06-20|1073.93
#2017-06-21|1066.89
#2017-06-22|1065.49
#2017-06-23|1067.52
#2017-06-26|1095.34
#2017-06-27|1083.20
#2017-06-28|1087.87
#2017-06-29|1094.01
#2017-06-30|1098.13
#2017-07-03|1106.51
#2017-07-04|1106.60
#2017-07-05|1103.65
#2017-07-06|1095.13
#2017-07-07|1100.02
#2017-07-10|1119.70
#2017-07-11|1134.70
#2017-07-12|1161.67
#2017-07-13|1175.38
#2017-07-14|1183.54
#2017-07-17|1184.37
#2017-07-18|1193.16
#2017-07-19|1185.17
#2017-07-20|1190.60
#2017-07-21|1190.02
#2017-07-24|1183.07
#2017-07-25|1182.26
#2017-07-26|1178.02
#2017-07-27|1183.68
#2017-07-28|1185.75
#2017-07-31|1191.51
#2017-08-01|1211.39
#2017-08-02|1216.30
#2017-08-03|1216.42
#2017-08-04|1213.95
#2017-08-07|1224.62
#2017-08-08|1230.85
#2017-08-09|1224.63
#2017-08-10|1210.76
#2017-08-11|1215.41
#2017-08-14|1229.00
#2017-08-15|1222.40
#2017-08-16|1231.13
#2017-08-17|1220.63
#2017-08-18|1229.33
#2017-08-21|1240.80
#2017-08-22|1257.81
#2017-08-23|1259.84
#2017-08-24|1273.10
#2017-08-25|1271.82
#2017-08-28|1260.61
#2017-08-29|1262.61
#2017-08-30|1257.91
#2017-08-31|1255.71
#2017-09-01|1278.11
#2017-09-04|1273.48
#2017-09-05|1276.70
#2017-09-06|1297.85
#2017-09-07|1304.12
#2017-09-08|1299.35
#2017-09-11|1323.91
#2017-09-12|1312.90
#2017-09-13|1304.96
#2017-09-14|1304.01
#2017-09-15|1325.17
#2017-09-18|1329.81
#2017-09-19|1327.29
#2017-09-20|1324.58
#2017-09-21|1320.26
#2017-09-22|1329.69
#2017-09-25|1307.64
#2017-09-26|1296.69
#2017-09-27|1280.62
#2017-09-28|1275.75
#2017-09-29|1296.23
#2017-10-02|1300.46
#2017-10-03|1332.85
#2017-10-04|1330.30
#2017-10-05|1338.55
#2017-10-06|1319.65
#2017-10-09|1311.19
#2017-10-10|1336.62
#2017-10-11|1329.40
#2017-10-12|1326.05
#2017-10-13|1325.14
#2017-10-16|1323.10
#2017-10-17|1311.76
#2017-10-18|1320.40
#2017-10-19|1312.85
#2017-10-20|1303.50
#2017-10-23|1282.73
#2017-10-24|1274.96
#2017-10-25|1280.79
#2017-10-26|1263.70
#2017-10-27|1260.90
#2017-10-30|1251.24
#2017-10-31|1232.81
#2017-11-01|1226.60
#2017-11-02|1225.76
#2017-11-03|1217.03
#2017-11-06|1225.73
#2017-11-07|1207.38
#2017-11-08|1244.07
#2017-11-09|1221.40
#2017-11-10|1197.28
#2017-11-13|1205.30
#2017-11-14|1182.91
#2017-11-15|1180.27
#2017-11-16|1216.78
#2017-11-17|1234.38
#2017-11-20|1230.57
#2017-11-21|1250.22
#2017-11-22|1248.93
#2017-11-23|1245.74
#2017-11-24|1244.64
#2017-11-27|1242.88
#2017-11-28|1238.49
#2017-11-29|1225.01
#2017-11-30|1197.03
#2017-12-01|1201.31
#2017-12-04|1212.99
#2017-12-05|1212.08
#2017-12-06|1216.83
#2017-12-07|1191.43
#2017-12-08|1196.23
#2017-12-11|1205.98
#2017-12-12|1207.79
#2017-12-13|1203.33
#2017-12-14|1189.09
#2017-12-15|1195.16
#2017-12-18|1222.66
#2017-12-19|1207.08
#2017-12-20|1214.60
#2017-12-21|1230.12
#2017-12-22|1223.80
#2017-12-25|1223.80
#2017-12-26|1226.89
#2017-12-27|1232.85
#2017-12-28|1242.91
#2017-12-29|1241.66
#2018-01-01|1241.66
#2018-01-02|1281.00
#2018-01-03|1290.31
#2018-01-04|1316.72
#2018-01-05|1324.39
#2018-01-08|1327.74
#2018-01-09|1312.72
#2018-01-10|1306.06
#2018-01-11|1325.64
#2018-01-12|1333.86
#2018-01-15|1345.25
#2018-01-16|1339.92
#2018-01-17|1363.83
#2018-01-18|1372.74
#2018-01-19|1379.88
#2018-01-22|1397.99
#2018-01-23|1387.76
#2018-01-24|1455.95
#2018-01-25|1470.80
#2018-01-26|1509.04
#2018-01-29|1476.70
#2018-01-30|1469.04
#2018-01-31|1483.25
#2018-02-01|1487.07
#2018-02-02|1449.59
#2018-02-05|1409.11
#2018-02-06|1422.82
#2018-02-07|1413.37
#2018-02-08|1383.95
#2018-02-09|1365.04
#2018-02-12|1368.04
#2018-02-13|1368.40
#2018-02-14|1415.25
#2018-02-15|1433.36
#2018-02-16|1441.85
#2018-02-19|1431.62
#2018-02-20|1443.05
#2018-02-21|1454.50
#2018-02-22|1458.65
#2018-02-23|1478.18
#2018-02-26|1474.19
#2018-02-27|1452.13
#2018-02-28|1432.75
#2018-03-01|1426.36
#2018-03-02|1429.16
#2018-03-05|1442.91
#2018-03-06|1455.03
#2018-03-07|1443.20
#2018-03-08|1436.88
#2018-03-09|1461.34
#2018-03-12|1464.34
#2018-03-13|1457.51
#2018-03-14|1442.07
#2018-03-15|1425.50
#2018-03-16|1426.34
#2018-03-19|1414.09
#2018-03-20|1417.47
#2018-03-21|1422.88
#2018-03-22|1412.42
#2018-03-23|1406.62
#2018-03-26|1421.02
#2018-03-27|1403.99
#2018-03-28|1409.99
#2018-03-29|1438.91
#2018-03-30|1438.91
#2018-04-02|1432.46
#2018-04-03|1439.55
#2018-04-04|1426.34
#2018-04-05|1444.19
#2018-04-06|1421.08
#2018-04-09|1398.76
#2018-04-10|1398.65
#2018-04-11|1419.87
#2018-04-12|1426.13
#2018-04-13|1396.66
#2018-04-16|1371.97
#2018-04-17|1396.11
#2018-04-18|1425.66
#2018-04-19|1414.23
#2018-04-20|1396.06
#2018-04-23|1387.99
#2018-04-24|1377.94
#2018-04-25|1358.92
#2018-04-26|1377.21
#2018-04-27|1388.75
#2018-04-30|1372.65
#2018-05-01|1366.40
#2018-05-02|1321.67
#2018-05-03|1289.19
#2018-05-04|1291.15
#2018-05-07|1280.32
#2018-05-08|1267.26
#2018-05-09|1272.38
#2018-05-10|1309.70
#2018-05-11|1289.64
#2018-05-14|1268.62
#2018-05-15|1239.79
#2018-05-16|1253.66
#2018-05-17|1211.15
#2018-05-18|1189.93
#2018-05-21|1188.71
#2018-05-22|1223.09
#2018-05-23|1208.66
#2018-05-24|1209.41
#2018-05-25|1197.10
#2018-05-28|1157.99
#2018-05-29|1148.75
#2018-05-30|1152.34
#2018-05-31|1159.36
#2018-06-01|1169.78
#2018-06-04|1188.01
#2018-06-05|1145.37
#2018-06-06|1122.28
#2018-06-07|1088.43
#2018-06-08|1104.66
#2018-06-11|1107.78
#2018-06-12|1105.71
#2018-06-13|1092.93
#2018-06-14|1070.30
#2018-06-15|1056.65
#2018-06-18|1046.69
#2018-06-19|1077.83
#2018-06-20|1092.10
#2018-06-21|1059.83
#2018-06-22|1074.90
#2018-06-25|1069.05
#2018-06-26|1076.01
#2018-06-27|1049.65
#2018-06-28|1065.86
#2018-06-29|1081.43
#2018-07-02|1062.37
#2018-07-03|1083.92
#2018-07-04|1095.41
#2018-07-05|1098.90
#2018-07-06|1106.43
#2018-07-09|1117.34
#2018-07-10|1118.37
#2018-07-11|1118.79
#2018-07-12|1137.94
#2018-07-13|1144.78
#2018-07-16|1148.76
#2018-07-17|1169.95
#2018-07-18|1163.49
#2018-07-19|1164.12
#2018-07-20|1211.69
#2018-07-23|1195.68
#2018-07-24|1216.33
#2018-07-25|1248.64
#2018-07-26|1229.07
#2018-07-27|1239.99
#2018-07-30|1250.96
#2018-07-31|1219.26
#2018-08-01|1233.64
#2018-08-02|1227.44
#2018-08-03|1263.26
#2018-08-06|1254.22
#2018-08-07|1254.29
#2018-08-08|1235.54
#2018-08-09|1214.84
#2018-08-10|1166.21
#2018-08-13|1154.04
#2018-08-14|1177.35
#2018-08-15|1155.32
#2018-08-16|1164.22
#2018-08-17|1127.49
#2018-08-20|1135.12
#2018-08-21|1117.56
#2018-08-22|1122.06
#2018-08-23|1100.72
#2018-08-24|1102.05
#2018-08-27|1133.17
#2018-08-28|1109.65
#2018-08-29|1117.23
#2018-08-30|1077.40
#2018-08-31|1092.02
#2018-09-03|1080.68
#2018-09-04|1056.60
#2018-09-05|1056.96
#2018-09-06|1074.30
#2018-09-07|1093.37
#2018-09-10|1088.08
#2018-09-11|1050.29
#2018-09-12|1066.34
#2018-09-13|1066.31
#2018-09-14|1073.65
#2018-09-17|1092.91
#2018-09-18|1105.48
#2018-09-19|1104.60
#2018-09-20|1107.55
#2018-09-21|1132.16
#2018-09-24|1118.75
#2018-09-25|1108.84
#2018-09-26|1127.38
#2018-09-27|1158.46
#2018-09-28|1149.68
#2018-10-01|1136.94
#2018-10-02|1184.05
#2018-10-03|1235.71
#2018-10-04|1217.21
#2018-10-05|1218.21
#2018-10-08|1284.41
#2018-10-09|1286.66
#2018-10-10|1254.47
#2018-10-11|1242.64
#2018-10-12|1238.25
#2018-10-15|1257.88
#2018-10-16|1300.66
#2018-10-17|1301.54
#2018-10-18|1273.45
#2018-10-19|1272.32
#2018-10-22|1288.12
#2018-10-23|1277.76
#2018-10-24|1251.53
#2018-10-25|1273.99
#2018-10-26|1292.65
#2018-10-29|1270.61
#2018-10-30|1285.32
#2018-10-31|1272.40
#2018-11-01|1301.98
#2018-11-02|1305.39
#2018-11-05|1317.92
#2018-11-06|1296.49
#2018-11-07|1292.63
#2018-11-08|1263.89
#2018-11-09|1269.66
#2018-11-12|1265.16
#2018-11-13|1242.98
#2018-11-14|1254.94
#2018-11-15|1255.18
#2018-11-16|1301.93
#2018-11-19|1298.53
#2018-11-20|1288.11
#2018-11-21|1274.29
#2018-11-22|1267.18
#2018-11-23|1263.83
#2018-11-26|1222.14
#2018-11-27|1223.64
#2018-11-28|1285.09
#2018-11-29|1302.81
#2018-11-30|1281.50
#2018-12-03|1290.29
#2018-12-04|1283.62
#2018-12-05|1282.01
#2018-12-06|1275.29
#2018-12-07|1286.96
#2018-12-10|1239.45
#2018-12-11|1243.88
#2018-12-12|1275.94
#2018-12-13|1278.36
#2018-12-14|1278.36
#2018-12-17|1244.70
#2018-12-18|1264.71
#2018-12-19|1265.94
#2018-12-20|1264.30
#2018-12-21|1255.59
#2018-12-24|1251.23
#2018-12-25|1251.23
#2018-12-26|1234.71
#2018-12-27|1249.87
#2018-12-28|1289.59
#2018-12-31|1288.88
#2019-01-01|1288.88
#2019-01-02|1354.09
#2019-01-03|1383.18
#2019-01-04|1387.98
#2019-01-07|1402.04
#2019-01-08|1404.60
#2019-01-09|1431.87
#2019-01-10|1437.73
#2019-01-11|1432.73
#2019-01-14|1443.57
#2019-01-15|1432.76
#2019-01-16|1429.42
#2019-01-17|1427.42
#2019-01-18|1453.32
#2019-01-21|1434.08
#2019-01-22|1432.69
#2019-01-23|1441.25
#2019-01-24|1468.81
#2019-01-25|1465.54
#2019-01-28|1472.97
#2019-01-29|1474.78
#2019-01-30|1473.71
#2019-01-31|1523.94
#2019-02-01|1526.91
#2019-02-04|1549.22
#2019-02-05|1536.09
#2019-02-06|1475.64
#2019-02-07|1471.15
#2019-02-08|1480.38
#2019-02-11|1459.28
#2019-02-12|1495.73
#2019-02-13|1462.91
#2019-02-14|1489.54
#2019-02-15|1501.84
#2019-02-18|1474.81
#2019-02-19|1506.56
#2019-02-20|1491.04
#2019-02-21|1489.37
#2019-02-22|1506.34
#2019-02-25|1498.49
#2019-02-26|1492.94
#2019-02-27|1484.58
#2019-02-28|1452.72
#2019-03-01|1429.11
#2019-03-04|1431.79
#2019-03-05|1431.66
#2019-03-06|1417.28
#2019-03-07|1401.34
#2019-03-08|1413.95
#2019-03-11|1450.29
#2019-03-12|1461.13
#2019-03-13|1472.88
#2019-03-14|1462.37
#2019-03-15|1476.17
#2019-03-18|1483.71
#2019-03-19|1483.79
#2019-03-20|1459.13
#2019-03-21|1432.92
#2019-03-22|1371.29
#2019-03-25|1386.05
#2019-03-26|1388.79
#2019-03-27|1326.42
#2019-03-28|1358.76
#2019-03-29|1390.71
#2019-04-01|1406.31
#2019-04-02|1394.99
#2019-04-03|1397.61
#2019-04-04|1416.10
#2019-04-05|1438.11
#2019-04-08|1439.83
#2019-04-09|1432.88
#2019-04-10|1437.95
#2019-04-11|1419.82
#2019-04-12|1407.24
#2019-04-15|1396.20
#2019-04-16|1401.84
#2019-04-17|1386.21
#2019-04-18|1395.19
#2019-04-19|1395.19
#2019-04-22|1398.35
#2019-04-23|1410.39
#2019-04-24|1397.02
#2019-04-25|1412.22
#2019-04-26|1419.22
#2019-04-29|1412.14
#2019-04-30|1404.29
#2019-05-01|1414.02
#2019-05-02|1395.00
#2019-05-03|1402.27
#2019-05-06|1380.01
#2019-05-07|1362.23
#2019-05-08|1390.00
#2019-05-09|1364.31
#2019-05-10|1359.20
#2019-05-13|1327.63
#2019-05-14|1336.31
#2019-05-15|1323.38
#2019-05-16|1302.90
#2019-05-17|1289.04
#2019-05-20|1306.31
#2019-05-21|1350.26
#2019-05-22|1355.11
#2019-05-23|1342.95
#2019-05-24|1332.99
#2019-05-27|1348.29
#2019-05-28|1365.27
#2019-05-29|1387.90
#2019-05-30|1419.93
#2019-05-31|1418.76
#2019-06-03|1421.34
#2019-06-04|1435.44
#2019-06-05|1418.81
#2019-06-06|1429.08
#2019-06-07|1444.87
#2019-06-10|1434.88
#2019-06-11|1448.09
#2019-06-12|1445.33
#2019-06-13|1430.80
#2019-06-14|1411.49
#2019-06-17|1404.52
#2019-06-18|1443.67
#2019-06-19|1449.38
#2019-06-20|1465.66
#2019-06-21|1499.72
#2019-06-24|1501.93
#2019-06-25|1483.61
#2019-06-26|1496.89
#2019-06-27|1489.22
#2019-06-28|1495.64
#2019-07-01|1505.41
#2019-07-02|1488.92
#2019-07-03|1513.15
#2019-07-04|1550.14
#2019-07-05|1550.95
#2019-07-08|1549.42
#2019-07-09|1544.48
#2019-07-10|1555.90
#2019-07-11|1552.68
#2019-07-12|1537.06
#2019-07-15|1536.89
#2019-07-16|1536.29
#2019-07-17|1533.23
#2019-07-18|1553.46
#2019-07-19|1531.45
#2019-07-22|1539.89
#2019-07-23|1532.24
#2019-07-24|1540.95
#2019-07-25|1496.72
#2019-07-26|1496.06
#2019-07-29|1497.89
#2019-07-30|1473.90
#2019-07-31|1457.67
#2019-08-01|1432.03
#2019-08-02|1408.91
#2019-08-05|1366.56
#2019-08-06|1386.54
#2019-08-07|1413.54
#2019-08-08|1443.37
#2019-08-09|1436.33
#2019-08-12|1390.60
#2019-08-13|1417.42
#2019-08-14|1368.26
#2019-08-15|1365.98
#2019-08-16|1384.44
#2019-08-19|1367.16
#2019-08-20|1361.37
#2019-08-21|1375.54
#2019-08-22|1360.88
#2019-08-23|1335.12
#2019-08-26|1306.51
#2019-08-27|1309.92
#2019-08-28|1317.30
#2019-08-29|1335.62
#2019-08-30|1358.60
#2019-09-02|1339.02
#2019-09-03|1319.29
#2019-09-04|1347.28
#2019-09-05|1382.33
#2019-09-06|1417.77
#2019-09-09|1419.25
#2019-09-10|1404.98
#2019-09-11|1421.24
#2019-09-12|1423.24
#2019-09-13|1422.01
#2019-09-16|1407.91
#2019-09-17|1415.40
#2019-09-18|1415.27
#2019-09-19|1396.01
#2019-09-20|1396.44
#2019-09-23|1393.52
#2019-09-24|1379.92
#2019-09-25|1381.69
#2019-09-26|1405.93
#2019-09-27|1406.12
#2019-09-30|1388.05
#2019-10-01|1372.22
#2019-10-02|1343.80
#2019-10-03|1373.08
#2019-10-04|1397.92
#2019-10-07|1370.68
#2019-10-08|1359.34
#2019-10-09|1377.32
#2019-10-10|1391.31
#2019-10-11|1411.52
#2019-10-14|1418.51
#2019-10-15|1408.44
#2019-10-16|1418.91
#2019-10-17|1423.10
#2019-10-18|1419.92
#2019-10-21|1427.29
#2019-10-22|1471.51
#2019-10-23|1488.12
#2019-10-24|1507.06
#2019-10-25|1501.16
#2019-10-28|1534.75
#2019-10-29|1513.66
#2019-10-30|1505.83
#2019-10-31|1481.47
#2019-11-01|1499.67
#2019-11-04|1497.44
#2019-11-05|1504.37
#2019-11-06|1477.89
#2019-11-07|1472.87
#2019-11-08|1437.64
#2019-11-11|1438.99
#2019-11-12|1408.91
#2019-11-13|1388.11
#2019-11-14|1394.66
#2019-11-15|1410.35
#2019-11-18|1399.44
#2019-11-19|1385.11
#2019-11-20|1387.78
#2019-11-21|1395.87
#2019-11-22|1416.92
#2019-11-25|1390.59
#2019-11-26|1347.69
#2019-11-27|1356.80
#2019-11-28|1356.88
#2019-11-29|1365.46
#2019-12-02|1371.37
#2019-12-03|1381.65
#2019-12-04|1411.54
#2019-12-05|1409.70
#2019-12-06|1409.69
#2019-12-09|1419.48
#2019-12-10|1416.68
#2019-12-11|1421.75
#2019-12-12|1436.37
#2019-12-13|1448.46
#2019-12-16|1450.41
#2019-12-17|1472.85
#2019-12-18|1502.57
#2019-12-19|1505.91
#2019-12-20|1500.25
#2019-12-23|1510.97
#2019-12-24|1505.71
#2019-12-25|1505.71
#2019-12-26|1526.43
#2019-12-27|1519.75
#2019-12-30|1523.17
#2019-12-31|1523.48
#2020-01-01|1523.48
#2020-01-02|1565.93
#2020-01-03|1556.94
#2020-01-06|1539.69
#2020-01-07|1515.24
#2020-01-08|1508.67
#2020-01-09|1495.53
#2020-01-10|1483.39
#2020-01-13|1474.30
#2020-01-14|1472.67
#2020-01-15|1442.79
#2020-01-16|1451.47
#2020-01-17|1473.97
#2020-01-20|1463.70
#2020-01-21|1423.86
#2020-01-22|1444.34
#2020-01-23|1470.61
#2020-01-24|1453.10
#2020-01-27|1411.08
#2020-01-28|1426.88
#2020-01-29|1414.62
#2020-01-30|1405.15
#2020-01-31|1381.71
#2020-02-03|1397.74
#2020-02-04|1406.43
#2020-02-05|1414.09
#2020-02-06|1397.24
#2020-02-07|1387.09
#2020-02-10|1387.69
#2020-02-11|1407.05
#2020-02-12|1405.80
#2020-02-13|1391.83
#2020-02-14|1382.21
#2020-02-17|1378.56
#2020-02-18|1369.71
#2020-02-19|1378.30
#2020-02-20|1358.13
#2020-02-21|1347.34
#2020-02-24|1337.64
#2020-02-25|1336.78
#2020-02-26|1275.58
#2020-02-27|1237.50
#2020-02-28|1244.48
#2020-03-02|1262.18
#2020-03-03|1255.49
#2020-03-04|1237.97
#2020-03-05|1170.75
#2020-03-06|1143.84
#2020-03-09|1016.76
#2020-03-10|1062.05
#2020-03-11| 986.65
#2020-03-12| 845.32
#2020-03-13| 947.99
#2020-03-16| 808.72
#2020-03-17| 825.43
#2020-03-18| 738.47
#2020-03-19| 726.41
#2020-03-20| 722.61
#2020-03-23| 653.72
#2020-03-24| 731.44
#2020-03-25| 792.02
#2020-03-26| 835.90
#2020-03-27| 771.77
#2020-03-30| 778.38
#2020-03-31| 755.96
#2020-04-01| 708.53
#2020-04-02| 724.22
#2020-04-03| 697.23
#2020-04-06| 752.66
#2020-04-07| 780.46
#2020-04-08| 802.47
#2020-04-09| 818.23
#2020-04-10| 818.23
#2020-04-13| 809.99
#2020-04-14| 817.83
#2020-04-15| 786.43
#2020-04-16| 771.05
#2020-04-17| 780.56
#2020-04-20| 769.07
#2020-04-21| 758.18
#2020-04-22| 752.97
#2020-04-23| 732.87
#2020-04-24| 668.24
#2020-04-27| 695.30
#2020-04-28| 745.36
#2020-04-29| 784.83
#2020-04-30| 757.62
#2020-05-01| 746.37
#2020-05-04| 714.85
#2020-05-05| 725.52
#2020-05-06| 701.06
#2020-05-07| 666.29
#2020-05-08| 695.92
#2020-05-11| 684.70
#2020-05-12| 667.07
#2020-05-13| 645.62
#2020-05-14| 664.70
#2020-05-15| 657.40
#2020-05-18| 699.91
#2020-05-19| 680.98
#2020-05-20| 695.85
#2020-05-21| 735.98
#2020-05-22| 735.31
#2020-05-25| 782.23
#2020-05-26| 782.52
#2020-05-27| 803.21
#2020-05-28| 787.44
#2020-05-29| 774.76
#2020-06-01| 804.41
#2020-06-02| 859.78
#2020-06-03| 929.12
#2020-06-04| 930.30
#2020-06-05| 966.49
#2020-06-08|1010.20
#2020-06-09|1004.16
#2020-06-10| 964.29
#2020-06-11| 939.95
#2020-06-12| 916.95
#2020-06-15| 880.51
#2020-06-16| 903.32
#2020-06-17| 913.12
#2020-06-18| 904.92
#2020-06-19| 919.13
#2020-06-22| 925.55
#2020-06-23| 935.36
#2020-06-24| 898.88
#2020-06-25| 901.00
#2020-06-26| 858.13
#2020-06-29| 880.70
#2020-06-30| 857.93
#2020-07-01| 890.62
#2020-07-02| 903.70
#2020-07-03| 910.15
#2020-07-06| 940.40
#2020-07-07| 918.49
#2020-07-08| 933.41
#2020-07-09| 930.17
#2020-07-10| 930.70
#2020-07-13| 921.99
#2020-07-14| 915.51
#2020-07-15| 939.23
#2020-07-16| 929.36
#2020-07-17| 942.62
#2020-07-20| 953.44
#2020-07-21| 978.27
#2020-07-22| 991.08
#2020-07-23| 965.85
#2020-07-24| 962.97
#2020-07-27| 991.95
#2020-07-28| 985.41
#2020-07-29|1005.30
#2020-07-30| 987.05
#2020-07-31| 963.26
#2020-08-03| 944.28
#2020-08-04| 921.02
#2020-08-05| 933.45
#2020-08-06| 936.80
#2020-08-07| 914.65
#2020-08-10| 925.06
#2020-08-11| 918.06
#2020-08-12| 908.29
#2020-08-13| 904.54
#2020-08-14| 904.94
#2020-08-17| 876.91
#2020-08-18| 895.93
#2020-08-19| 884.64
#2020-08-20| 867.42
#2020-08-21| 870.23
#2020-08-24| 875.93
#2020-08-25| 875.26
#2020-08-26| 866.08
#2020-08-27| 867.39
#2020-08-28| 897.17
#2020-08-31| 864.85
#2020-09-01| 904.30
#2020-09-02| 899.77
#2020-09-03| 913.04
#2020-09-04| 917.69
#2020-09-07| 918.61
#2020-09-08| 894.18
#2020-09-09| 907.67
#2020-09-10| 887.36
#2020-09-11| 877.69
#2020-09-14| 893.89
#2020-09-15| 886.97
#2020-09-16| 890.49
#2020-09-17| 886.18
#2020-09-18| 865.81
#2020-09-21| 831.28
#2020-09-22| 840.47
#2020-09-23| 807.49
#2020-09-24| 821.00
#2020-09-25| 819.20
#2020-09-28| 812.62
#2020-09-29| 795.05
#2020-09-30| 807.40
#2020-10-01| 809.32
#2020-10-02| 809.58
#2020-10-05| 823.26
#2020-10-06| 836.73
#2020-10-07| 817.59
#2020-10-08| 851.11
#2020-10-09| 864.37
#2020-10-12| 863.69
#2020-10-13| 852.76
#2020-10-14| 862.94
#2020-10-15| 851.93
#2020-10-16| 836.81
#2020-10-19| 853.15
#2020-10-20| 880.74
#2020-10-21| 889.32
#2020-10-22| 908.31
#2020-10-23| 900.25
#2020-10-26| 905.05
#2020-10-27| 879.70
#2020-10-28| 831.09
#2020-10-29| 833.05
#2020-10-30| 820.52
#2020-11-02| 824.60
#2020-11-03| 839.77
#2020-11-04| 854.06
#2020-11-05| 894.28
#2020-11-06| 905.84
#2020-11-09| 968.43
#2020-11-10| 988.96
#2020-11-11| 987.28
#2020-11-12| 961.81
#2020-11-13| 962.86
#2020-11-16|1000.07
#2020-11-17|1022.29
#2020-11-18|1026.76
#2020-11-19|1027.32
#2020-11-20|1009.13
#2020-11-23|1012.48
#2020-11-24|1045.79
#2020-11-25|1046.96
#2020-11-26|1045.66
#2020-11-27|1042.67
#2020-11-30|1014.73
#2020-12-01|1072.90
#2020-12-02|1092.12
#2020-12-03|1110.27
#2020-12-04|1111.17
#2020-12-07|1127.38
#2020-12-08|1126.98
#2020-12-09|1113.90
#2020-12-10|1152.13
#2020-12-11|1151.75
#2020-12-14|1142.12
#2020-12-15|1152.58
#2020-12-16|1170.59
#2020-12-17|1187.08
#2020-12-18|1168.17
#2020-12-21|1140.21
#2020-12-22|1153.43
#2020-12-23|1161.29
#2020-12-24|1161.66
#2020-12-25|1161.66
#2020-12-28|1159.19
#2020-12-29|1184.42
#2020-12-30|1171.93
#2020-12-31|1166.81
#2021-01-01|1166.81
#2021-01-04|1147.75
#2021-01-05|1123.79
#2021-01-06|1130.80
#2021-01-07|1160.34
#2021-01-08|1163.39
#2021-01-11|1123.15
#2021-01-12|1142.34
#2021-01-13|1155.71
#2021-01-14|1182.60
#2021-01-15|1139.32
#2021-01-18|1151.38
#2021-01-19|1131.30
#2021-01-20|1118.64
#2021-01-21|1089.19
#2021-01-22|1062.47
#2021-01-25|1056.59
#2021-01-26|1061.54
#2021-01-27|1047.31
#2021-01-28|1076.78
#2021-01-29|1044.74
#2021-02-01|1064.14
#2021-02-02|1087.74
#2021-02-03|1097.41
#2021-02-04|1093.77
#2021-02-05|1111.05
#2021-02-08|1106.18
#2021-02-09|1101.99
#2021-02-10|1093.44
#2021-02-11|1098.96
#2021-02-12|1098.63
#2021-02-15|1097.81
#2021-02-16|1098.08
#2021-02-17|1093.36
#2021-02-18|1072.96
#2021-02-19|1080.62
#2021-02-22|1017.33
#2021-02-23|1056.19
#2021-02-24|1052.09
#2021-02-25|1009.82
#2021-02-26| 988.69
#2021-03-01| 979.67
#2021-03-02| 984.46
#2021-03-03| 981.32
#2021-03-04|1008.32
#2021-03-05|1009.44
#2021-03-08| 974.27
#2021-03-09| 969.07
#2021-03-10| 997.77
#2021-03-11|1032.98
#2021-03-12|1025.16
#2021-03-15|1017.63
#2021-03-16|1013.91
#2021-03-17|1021.82
#2021-03-18|1043.47
#2021-03-19|1055.33
#2021-03-22|1047.60
#2021-03-23|1041.76
#2021-03-24|1015.44
#2021-03-25|1016.82
#2021-03-26|1014.26
#2021-03-29| 999.33
#2021-03-30|1019.22
#2021-03-31|1028.04
#2021-04-01|1008.44
#2021-04-02|1008.44
#2021-04-05|1028.80
#2021-04-06|1032.23
#2021-04-07|1039.21
#2021-04-08|1038.18
#2021-04-09|1024.15
#2021-04-12|1036.05
#2021-04-13|1022.37
#2021-04-14|1038.00
#2021-04-15|1044.47
#2021-04-16|1054.08
#2021-04-19|1050.36
#2021-04-20|1049.26
#2021-04-21|1040.58
#2021-04-22|1044.42
#2021-04-23|1057.37
#2021-04-26|1062.49
#2021-04-27|1060.95
#2021-04-28|1093.54
#2021-04-29|1086.26
#2021-04-30|1067.47
#2021-05-03|1088.42
#2021-05-04|1053.58
#2021-05-05|1080.55
#2021-05-06|1099.20
#2021-05-07|1123.88
#2021-05-10|1129.98
#2021-05-11|1122.65
#2021-05-12|1099.29
#2021-05-13|1108.20
#2021-05-14|1132.43
#2021-05-17|1131.87
#2021-05-18|1132.48
#2021-05-19|1133.04
#2021-05-20|1144.59
#2021-05-21|1139.65
#2021-05-24|1149.36
#2021-05-25|1135.24
#2021-05-26|1144.04
#2021-05-27|1156.38
#2021-05-28|1175.85
#2021-05-31|1178.27
#2021-06-01|1208.48
#2021-06-02|1233.02
#2021-06-03|1232.44
#2021-06-04|1250.52
#2021-06-07|1263.60
#2021-06-08|1253.46
#2021-06-09|1246.70
#2021-06-10|1243.09
#2021-06-11|1222.99
#2021-06-14|1234.24
#2021-06-15|1232.96
#2021-06-16|1257.17
#2021-06-17|1250.08
#2021-06-18|1232.78
#2021-06-21|1232.26
#2021-06-22|1228.59
#2021-06-23|1238.09
#2021-06-24|1246.99
#2021-06-25|1227.50
#2021-06-28|1227.20
#2021-06-29|1222.09
#2021-06-30|1201.24
#2021-07-01|1194.30
#2021-07-02|1201.91
#2021-07-05|1186.58
#2021-07-06|1148.48
#2021-07-07|1147.96
#2021-07-08|1128.87
#2021-07-09|1138.45
#2021-07-12|1167.64
#2021-07-13|1175.38
#2021-07-14|1199.40
#2021-07-15|1188.35
#2021-07-16|1179.34
#2021-07-19|1143.81
#2021-07-20|1148.08
#2021-07-21|1156.72
#2021-07-22|1157.37
#2021-07-23|1157.19
#2021-07-26|1167.24
#2021-07-27|1165.43
#2021-07-28|1173.83
#2021-07-29|1188.30
#2021-07-30|1139.08
#2021-08-02|1150.46
#2021-08-03|1138.07
#2021-08-04|1125.68
#2021-08-05|1135.68
#2021-08-06|1138.78
#2021-08-09|1135.02
#2021-08-10|1137.93
#2021-08-11|1136.20
#2021-08-12|1110.18
#2021-08-13|1120.18
#2021-08-16|1105.74
#2021-08-17|1094.51
#2021-08-18|1081.02
#2021-08-19|1066.79
#2021-08-20|1067.36
#2021-08-23|1078.26
#2021-08-24|1112.52
#2021-08-25|1119.29
#2021-08-26|1103.31
#2021-08-27|1131.92
#2021-08-30|1128.60
#2021-08-31|1148.58
#2021-09-01|1141.10
#2021-09-02|1113.84
#2021-09-03|1101.88
#2021-09-06|1113.34
#2021-09-07|1113.22
#2021-09-08|1046.01
#2021-09-09|1064.07
#2021-09-10|1062.77
#2021-09-13|1082.59
#2021-09-14|1078.12
#2021-09-15|1067.45
#2021-09-16|1066.41
#2021-09-17|1034.00
#2021-09-20|1000.84
#2021-09-21|1007.32
#2021-09-22|1036.08
#2021-09-23|1050.45
#2021-09-24|1031.11
#2021-09-27|1046.94
#2021-09-28|1003.97
#2021-09-29|1010.60
#2021-09-30| 994.20
#2021-10-01|1031.07
#2021-10-04| 992.90
#2021-10-05| 995.08
#2021-10-06| 990.85
#2021-10-07| 992.66
#2021-10-08|1007.09
#2021-10-11| 982.23
#2021-10-12| 976.17
#2021-10-13| 986.13
#2021-10-14| 990.53
#2021-10-15|1032.85
#2021-10-18|1016.49
#2021-10-19| 986.24
#2021-10-20|1006.92
#2021-10-21| 973.18
#2021-10-22| 943.58
#2021-10-25| 975.62
#2021-10-26| 960.73
#2021-10-27| 956.82
#2021-10-28| 947.12
#2021-10-29| 926.73
#2021-11-01| 947.88
#2021-11-02| 946.44
#2021-11-03| 963.08
#2021-11-04| 943.48
#2021-11-05| 968.35
#2021-11-08| 956.06
#2021-11-09| 961.37
#2021-11-10| 977.54
#2021-11-11| 996.67
#2021-11-12| 986.51
#2021-11-15| 979.93
#2021-11-16| 959.02
#2021-11-17| 948.88
#2021-11-18| 937.06
#2021-11-19| 935.53
#2021-11-22| 919.45
#2021-11-23| 917.55
#2021-11-24| 933.58
#2021-11-25| 950.62
#2021-11-26| 913.66
#2021-11-29| 907.63
#2021-11-30| 895.76
#2021-12-01| 891.47
#2021-12-02| 917.15
#2021-12-03| 910.98
#2021-12-06| 916.62
#2021-12-07| 925.01
#2021-12-08| 937.86
#2021-12-09| 918.03
#2021-12-10| 923.63
#2021-12-13| 900.52
#2021-12-14| 891.14
#2021-12-15| 889.86
#2021-12-16| 902.98
#2021-12-17| 895.24
#2021-12-20| 869.71
#2021-12-21| 864.63
#2021-12-22| 871.96
#2021-12-23| 873.41
#2021-12-24| 878.41
#2021-12-27| 887.27
#2021-12-28| 884.89
#2021-12-29| 874.20
#2021-12-30| 888.62
#2021-12-31| 888.33
#2022-01-03| 879.51
#2022-01-04| 883.62
#2022-01-05| 874.18
#2022-01-06| 881.11
#2022-01-07| 901.99
#2022-01-10| 897.31
#2022-01-11| 915.40
#2022-01-12| 929.11
#2022-01-13| 941.04
#2022-01-14| 945.09
#2022-01-17| 951.55
#2022-01-18| 942.00
#2022-01-19| 951.55
#2022-01-20| 972.34
#2022-01-21| 968.69
#2022-01-24| 949.51
#2022-01-25| 974.83
#2022-01-26| 989.58
#2022-01-27|1008.57
#2022-01-28|1010.43
#2022-01-31|1038.26
#2022-02-01|1045.97
#2022-02-02|1023.80
#2022-02-03|1025.28
#2022-02-04|1016.32
#2022-02-07|1020.85
#2022-02-08|1036.13
#2022-02-09|1028.06
#2022-02-10|1047.99
#2022-02-11|1058.95
#2022-02-14|1055.80
#2022-02-15|1082.44
#2022-02-16|1088.55
#2022-02-17|1072.35
#2022-02-18|1078.00
#2022-02-21|1070.20
#2022-02-22|1079.00
#2022-02-23|1073.27
#2022-02-24|1040.94
#2022-02-25|1053.38
#2022-02-28|1059.81
#2022-03-01|1057.39
#2022-03-02|1036.77
#2022-03-03|1075.36
#2022-03-04|1048.32
#2022-03-07|1018.36
#2022-03-08|1018.73
#2022-03-09|1086.97
#2022-03-10|1062.81
#2022-03-11|1059.57
#2022-03-14|1060.18
#2022-03-15|1047.77
#2022-03-16|1075.67
#2022-03-17|1109.17
#2022-03-18|1135.53
#2022-03-21|1155.52
#2022-03-22|1167.74
#2022-03-23|1183.97
#2022-03-24|1204.26
#2022-03-25|1226.44
#2022-03-28|1214.66
#2022-03-29|1237.34
#2022-03-30|1228.48
#2022-03-31|1224.85
#2022-04-01|1240.96
#2022-04-04|1250.45
#2022-04-05|1210.35
#2022-04-06|1200.75
#2022-04-07|1190.00
#2022-04-08|1177.99
#2022-04-11|1176.44
#2022-04-12|1173.31
#2022-04-13|1172.59
#2022-04-14|1164.91
#2022-04-15|1164.91
#2022-04-18|1183.18
#2022-04-19|1177.32
#2022-04-20|1194.00
#2022-04-21|1192.90
#2022-04-22|1153.32
#2022-04-25|1104.10
#2022-04-26|1059.56
#2022-04-27|1053.12
#2022-04-28|1052.42
#2022-04-29|1043.74
#2022-05-02|1030.53
#2022-05-03|1032.06
#2022-05-04|1047.59
#2022-05-05|1016.05
#2022-05-06|1013.47
#2022-05-09| 995.84
#2022-05-10| 988.78
#2022-05-11| 994.78
#2022-05-12|1002.40
#2022-05-13|1025.31
#2022-05-16|1047.77
#2022-05-17|1075.79
#2022-05-18|1049.58
#2022-05-19|1060.86
#2022-05-20|1084.41
#2022-05-23|1111.65
#2022-05-24|1114.46
#2022-05-25|1107.23
#2022-05-26|1126.90
#2022-05-27|1150.42
#2022-05-30|1141.33
#2022-05-31|1150.17
#2022-06-01|1123.60
#2022-06-02|1130.93
#2022-06-03|1115.78
#2022-06-06|1102.90
#2022-06-07|1074.47
#2022-06-08|1066.01
#2022-06-09|1054.35
#2022-06-10|1016.06
#2022-06-13| 974.28
#2022-06-14| 971.78
#2022-06-15| 980.93
#2022-06-16| 984.59
#2022-06-17| 964.39
#2022-06-20| 984.35
#2022-06-21| 987.63
#2022-06-22| 979.89
#2022-06-23| 956.74
#2022-06-24| 947.19
#2022-06-27| 962.85
#2022-06-28| 953.38
#2022-06-29| 936.86
#2022-06-30| 922.75
#2022-07-01| 915.87
#2022-07-04| 914.15
#2022-07-05| 900.56
#2022-07-06| 889.41
#2022-07-07| 910.18
#2022-07-08| 920.66
#2022-07-11| 888.70
#2022-07-12| 880.48
#2022-07-13| 877.53
#2022-07-14| 855.17
#2022-07-15| 876.15
#2022-07-18| 890.30
#2022-07-19| 912.36
#2022-07-20| 907.82
#2022-07-21| 907.93
#2022-07-22| 900.96
#2022-07-25| 914.55
#2022-07-26| 917.14
#2022-07-27| 927.10
#2022-07-28| 958.77
#2022-07-29| 955.76
#2022-08-01| 954.25
#2022-08-02| 942.78
#2022-08-03| 943.14
#2022-08-04| 973.24
#2022-08-05| 992.21
#2022-08-08|1021.47
#2022-08-09|1023.38
#2022-08-10|1060.28
#2022-08-11|1050.60
#2022-08-12|1078.53
#2022-08-15|1081.32
#2022-08-16|1077.41
#2022-08-17|1071.49
#2022-08-18|1065.07
#2022-08-19|1046.52
#2022-08-22|1039.68
#2022-08-23|1064.81
#2022-08-24|1064.74
#2022-08-25|1073.41
#2022-08-26|1068.01
#2022-08-29|1071.07
#2022-08-30|1064.45
#2022-08-31|1025.03
#2022-09-01|1026.37
#2022-09-02|1048.64
#2022-09-05|1060.33
#2022-09-06|1030.47
#2022-09-07|1028.49
#2022-09-08|1035.65
#2022-09-09|1062.08
#2022-09-12|1080.52
#2022-09-13|1055.29
#2022-09-14|1055.07
#2022-09-15|1046.31
#2022-09-16|1034.99
#2022-09-19|1070.79
#2022-09-20|1096.04
#2022-09-21|1082.61
#2022-09-22|1089.48
#2022-09-23|1059.98
#2022-09-26|1009.71
#2022-09-27|1009.34
#2022-09-28|1014.86
#2022-09-29|1004.50
#2022-09-30|1013.79
#2022-10-03|1100.23
#2022-10-04|1115.50
#2022-10-05|1104.49
#2022-10-06|1113.79
#2022-10-07|1102.73
#2022-10-10|1097.01
#2022-10-11|1082.33
#2022-10-12|1072.45
#2022-10-13|1067.55
#2022-10-14|1063.79
#2022-10-17|1082.02
#2022-10-18|1095.13
#2022-10-19|1091.56
#2022-10-20|1114.13
#2022-10-21|1144.95
#2022-10-24|1098.23
#2022-10-25|1094.40
#2022-10-26|1059.04
#2022-10-27|1081.13
#2022-10-28|1083.58
#2022-10-31|1123.21
#2022-11-01|1155.17
#2022-11-02|1148.58
#2022-11-03|1150.70
#2022-11-04|1174.28
#2022-11-07|1149.38
#2022-11-08|1140.11
#2022-11-09|1092.36
#2022-11-10|1041.41
#2022-11-11|1037.00
#2022-11-14|1033.89
#2022-11-15|1036.43
#2022-11-16|1013.54
#2022-11-17| 989.03
#2022-11-18|1009.89
#2022-11-21|1011.94
#2022-11-22|1005.26
#2022-11-23|1003.63
#2022-11-24|1034.67
#2022-11-25|1009.80
#2022-11-28| 998.53
#2022-11-29|1015.19
#2022-11-30|1034.01
#2022-12-01|1040.03
#2022-12-02|1037.95
#2022-12-05|1007.45
#2022-12-06|1019.39
#2022-12-07|1015.37
#2022-12-08|1000.49
#2022-12-09| 989.44
#2022-12-12| 958.82
#2022-12-13| 949.90
#2022-12-14| 945.94
#2022-12-15| 940.78
#2022-12-16| 949.19
#2022-12-19| 971.82
#2022-12-20|1006.18
#2022-12-21|1011.88
#2022-12-22|1015.27
#2022-12-23|1048.90
#2022-12-26|1035.08
#2022-12-27|1003.98
#2022-12-28|1024.88
#2022-12-29|1024.08
#2022-12-30|1015.34
#2023-01-02| 996.29
#2023-01-03| 959.91
#2023-01-04| 964.88
#2023-01-05| 990.47
#2023-01-06|1033.43
#2023-01-09|1032.44
#2023-01-10|1062.99
#2023-01-11|1082.99
#2023-01-12|1084.65
#2023-01-13|1084.43
#2023-01-16|1063.91
#2023-01-17|1074.43
#2023-01-18|1087.19
#2023-01-19|1066.67
#2023-01-20|1063.30
#2023-01-23|1055.84
#2023-01-24|1072.15
#2023-01-25|1089.39
#2023-01-26|1091.27
#2023-01-27|1077.80
#2023-01-30|1078.38
#2023-01-31|1087.15
#2023-02-01|1076.20
#2023-02-02|1083.32
#2023-02-03|1049.95
#2023-02-06|1038.31
#2023-02-07|1031.18
#2023-02-08|1058.42
#2023-02-09|1037.11
#2023-02-10|1032.71
#2023-02-13|1061.42
#2023-02-14|1054.82
#2023-02-15|1064.57
#2023-02-16|1070.33
#2023-02-17|1065.43
#2023-02-20|1069.58
#2023-02-21|1064.32
#2023-02-22|1049.64
#2023-02-23|1058.18
#2023-02-24|1028.50
#2023-02-27|1021.70
#2023-02-28|1016.67
#2023-03-01|1021.67
#2023-03-02|1003.84
#2023-03-03|1010.52
#2023-03-06|1031.87
#2023-03-07|1027.36
#2023-03-08|1061.90
#2023-03-09|1051.06
#2023-03-10|1016.28
#2023-03-13| 987.14
#2023-03-14| 979.20
#2023-03-15| 960.72
#2023-03-16| 986.07
#2023-03-17| 958.05
#2023-03-20| 959.60
#2023-03-21| 977.74
#2023-03-22| 971.31
#2023-03-23| 958.52
#2023-03-24| 965.83
#2023-03-27| 972.13
#2023-03-28| 985.92
#2023-03-29|1003.71
#2023-03-30|1022.94
#2023-03-31|1031.02
#2023-04-03|1019.97
#2023-04-04|1030.72
#2023-04-05|1026.48
#2023-04-06|1025.59
#2023-04-07|1025.59
#2023-04-10|1030.52
#2023-04-11|1074.90
#2023-04-12|1096.76
#2023-04-13|1106.87
#2023-04-14|1106.66
#2023-04-17|1106.79
#2023-04-18|1102.94
#2023-04-19|1084.10
#2023-04-20|1087.49
#2023-04-21|1084.75
#2023-04-24|1085.17
#2023-04-25|1086.11
#2023-04-26|1073.24
#2023-04-27|1096.26
#2023-04-28|1110.34
#2023-05-01|1113.80
#2023-05-02|1080.83
#2023-05-03|1088.75
#2023-05-04|1097.63
#2023-05-05|1139.74
#2023-05-08|1155.39
#2023-05-09|1155.77
#2023-05-10|1173.98
#2023-05-11|1176.77
#2023-05-12|1181.15
#2023-05-15|1188.96
#2023-05-16|1177.57
#2023-05-17|1177.66
#2023-05-18|1176.00
#2023-05-19|1174.30
#2023-05-22|1165.22
#2023-05-23|1164.26
#2023-05-24|1162.24
#2023-05-25|1172.41
#2023-05-26|1180.80
#2023-05-29|1182.81
#2023-05-30|1155.59
#2023-05-31|1127.41
#2023-06-01|1164.59
#2023-06-02|1200.62
#2023-06-05|1212.49
#2023-06-06|1228.27
#2023-06-07|1235.26
#2023-06-08|1238.84
#2023-06-09|1261.21
#2023-06-12|1258.33
#2023-06-13|1264.63
#2023-06-14|1279.08
#2023-06-15|1291.48
#2023-06-16|1289.98
#2023-06-19|1312.31
#2023-06-20|1308.46
#2023-06-21|1319.05
#2023-06-22|1293.58
#2023-06-23|1291.58
#2023-06-26|1286.79
#2023-06-27|1280.34
#2023-06-28|1262.96
#2023-06-29|1281.91
#2023-06-30|1293.75
#2023-07-03|1323.12
#2023-07-04|1309.09
#2023-07-05|1305.26
#2023-07-06|1266.52
#2023-07-07|1297.86
#2023-07-10|1285.93
#2023-07-11|1275.92
#2023-07-12|1296.48
#2023-07-13|1312.68
#2023-07-14|1305.50
#2023-07-17|1317.04
#2023-07-18|1328.52
#2023-07-19|1323.16
#2023-07-20|1331.11
#2023-07-21|1353.86
#2023-07-24|1356.67
#2023-07-25|1355.45
#2023-07-26|1367.18
#2023-07-27|1348.46
#2023-07-28|1362.36
#2023-07-31|1361.49
#2023-08-01|1347.73
#2023-08-02|1323.07
#2023-08-03|1302.52
#2023-08-04|1301.31
#2023-08-07|1287.71
#2023-08-08|1272.31
#2023-08-09|1276.95
#2023-08-10|1289.91
#2023-08-11|1276.37
#2023-08-14|1257.75
#2023-08-15|1242.61
#2023-08-16|1238.11
#2023-08-17|1215.19
#2023-08-18|1228.19
#2023-08-21|1219.80
#2023-08-22|1247.70
#2023-08-23|1277.32
#2023-08-24|1261.79
#2023-08-25|1250.53
#2023-08-28|1268.40
#2023-08-29|1288.93
#2023-08-30|1276.37
#2023-08-31|1242.10
#2023-09-01|1248.94
#2023-09-04|1247.58
#2023-09-05|1215.97
#2023-09-06|1202.66
#2023-09-07|1198.26
#2023-09-08|1192.95
#2023-09-11|1220.73
#2023-09-12|1231.75
#2023-09-13|1251.55
#2023-09-14|1266.89
#2023-09-15|1261.49
#2023-09-18|1262.30
#2023-09-19|1253.57
#2023-09-20|1264.85
#2023-09-21|1222.05
#2023-09-22|1218.31
#2023-09-25|1201.20
#2023-09-26|1186.76
#2023-09-27|1171.01
#2023-09-28|1189.04
#2023-09-29|1197.69
#2023-10-02|1177.45
#2023-10-03|1144.46
#2023-10-04|1150.49
#2023-10-05|1149.48
#2023-10-06|1160.37
#2023-10-09|1162.87
#2023-10-10|1194.45
#2023-10-11|1213.67
#2023-10-12|1207.55
#2023-10-13|1191.35
#2023-10-16|1199.40
#2023-10-17|1189.33
#2023-10-18|1165.64
#2023-10-19|1167.80
#2023-10-20|1160.01
#2023-10-23|1174.88
#2023-10-24|1186.86
#2023-10-25|1184.12
#2023-10-26|1199.47
#2023-10-27|1194.61
#2023-10-30|1174.18
#2023-10-31|1170.81
#2023-11-01|1190.44
#2023-11-02|1207.76
#2023-11-03|1267.39
#2023-11-06|1265.68
#2023-11-07|1287.85
#2023-11-08|1294.24
#2023-11-09|1280.16
#2023-11-10|1293.07
#2023-11-13|1285.61
#2023-11-14|1324.41
#2023-11-15|1334.65
#2023-11-16|1349.83
#2023-11-17|1334.33
#2023-11-20|1348.13
#2023-11-21|1335.22
#2023-11-22|1346.49
#2023-11-23|1353.55
#2023-11-24|1349.68
#2023-11-27|1344.30
#2023-11-28|1361.33
#2023-11-29|1359.18
#2023-11-30|1366.24
#2023-12-01|1371.12
#2023-12-04|1361.58
#2023-12-05|1362.48
#2023-12-06|1363.20
#2023-12-07|1369.02
#2023-12-08|1381.22
#2023-12-11|1374.39
#2023-12-12|1369.43
#2023-12-13|1405.08
#2023-12-14|1447.34
#2023-12-15|1437.22
#2023-12-18|1450.30
#2023-12-19|1474.73
#2023-12-20|1448.81
#2023-12-21|1460.56
#2023-12-22|1466.88
#2023-12-25|1466.88
#2023-12-26|1489.08
#2023-12-27|1492.69
#2023-12-28|1496.98
#2023-12-29|1492.96
#2024-01-01|1492.96
#2024-01-02|1461.48
#2024-01-03|1443.02
#2024-01-04|1432.33
#2024-01-05|1474.36
#2024-01-08|1478.67
#2024-01-09|1446.87
#2024-01-10|1442.61
#2024-01-11|1446.39
#2024-01-12|1460.89
#2024-01-15|1457.98
#2024-01-16|1430.57
#2024-01-17|1421.09
#2024-01-18|1414.77
#2024-01-19|1430.57
#2024-01-22|1416.56
#2024-01-23|1420.05
#2024-01-24|1434.65
#2024-01-25|1427.76
#2024-01-26|1437.30
#2024-01-29|1425.98
#2024-01-30|1418.53
#2024-01-31|1425.80
#2024-02-01|1446.07
#2024-02-02|1440.16
#2024-02-05|1439.54
#2024-02-06|1490.26
#2024-02-07|1472.99
#2024-02-08|1437.18
#2024-02-09|1443.46
#2024-02-12|1448.61
#2024-02-13|1441.62
#2024-02-14|1445.79
#2024-02-15|1447.26
#2024-02-16|1454.91
#2024-02-19|1463.21
#2024-02-20|1483.20
#2024-02-21|1472.72
#2024-02-22|1466.35
#2024-02-23|1446.44
#2024-02-26|1444.27
#2024-02-27|1464.09
#2024-02-28|1450.49
#2024-02-29|1440.06
#2024-03-01|1445.05
#2024-03-04|1441.17
#2024-03-05|1444.94
#2024-03-06|1451.91
#2024-03-07|1446.78
#2024-03-08|1442.70
#2024-03-11|1445.99
#2024-03-12|1448.36
#2024-03-13|1468.15
#2024-03-14|1461.38
#2024-03-15|1443.72
#2024-03-18|1438.91
#2024-03-19|1436.14
#2024-03-20|1465.43
#2024-03-21|1463.39
#2024-03-22|1447.41
#2024-03-25|1443.43
#2024-03-26|1460.63
#2024-03-27|1467.33
#2024-03-28|1460.14
#2024-03-29|1460.14
#2024-04-01|1433.99
#2024-04-02|1438.93
#2024-04-03|1435.33
#2024-04-04|1454.38
#2024-04-05|1450.42
#2024-04-08|1462.76
#2024-04-09|1465.16
#2024-04-10|1420.97
#2024-04-11|1419.98
#2024-04-12|1390.88
#2024-04-15|1362.13
#2024-04-16|1326.04
#2024-04-17|1331.51
#2024-04-18|1325.34
#2024-04-19|1324.69
#2024-04-22|1344.20
#2024-04-23|1353.85
#2024-04-24|1341.82
#2024-04-25|1330.74
#2024-04-26|1363.66
#2024-04-29|1368.60
#2024-04-30|1344.62
#2024-05-01|1343.09
#2024-05-02|1374.22
#2024-05-03|1406.20
#2024-05-06|1414.20
#2024-05-07|1421.61
#2024-05-08|1419.32
#2024-05-09|1384.91
#2024-05-10|1392.37
#2024-05-13|1396.23
#2024-05-14|1401.58
#2024-05-15|1416.95
#2024-05-16|1413.34
#2024-05-17|1410.28
#2024-05-20|1406.19
#2024-05-21|1402.56
#2024-05-22|1367.83
#2024-05-23|1351.43
#2024-05-24|1354.05
#2024-05-27|1352.74
#2024-05-28|1358.61
#2024-05-29|1332.82
#2024-05-30|1335.31
#2024-05-31|1320.31
#2024-06-03|1294.29
#2024-06-04|1285.93
#2024-06-05|1302.11
#2024-06-06|1321.38
#2024-06-07|1276.56
#2024-06-10|1250.37
#2024-06-11|1254.78
#2024-06-12|1230.96
#2024-06-13|1225.17
#2024-06-14|1238.72
#2024-06-17|1239.10
#2024-06-18|1249.93
#2024-06-19|1247.87
#2024-06-20|1256.73
#2024-06-21|1265.66
#2024-06-24|1278.33
#2024-06-25|1281.69
#2024-06-26|1270.64
#2024-06-27|1271.00
#2024-06-28|1260.90
#2024-07-01|1249.15
#2024-07-02|1243.50
#2024-07-03|1270.28
#2024-07-04|1284.24
#2024-07-05|1286.87
#2024-07-08|1289.04
#2024-07-09|1300.39
#2024-07-10|1325.52
#2024-07-11|1329.62
#2024-07-12|1337.29
#2024-07-15|1329.60
#2024-07-16|1343.36
#2024-07-17|1335.55
#2024-07-18|1309.23
#2024-07-19|1319.97
#2024-07-22|1318.08
#2024-07-23|1306.30
#2024-07-24|1284.37
#2024-07-25|1270.33
#2024-07-26|1272.11
#2024-07-29|1262.71
#2024-07-30|1257.73
#2024-07-31|1262.19
#2024-08-01|1247.86
#2024-08-02|1206.97
#2024-08-05|1187.61
#2024-08-06|1225.10
#2024-08-07|1242.71
#2024-08-08|1263.57
#2024-08-09|1309.29
#2024-08-12|1318.80
#2024-08-13|1341.00
#2024-08-14|1373.57
#2024-08-15|1392.16
#2024-08-16|1392.26
#2024-08-19|1418.66
#2024-08-20|1415.63
#2024-08-21|1405.05
#2024-08-22|1372.74
#2024-08-23|1393.35
#2024-08-26|1392.24
#2024-08-27|1380.31
#2024-08-28|1383.07
#2024-08-29|1358.13
#2024-08-30|1369.60
#2024-09-02|1369.67
#2024-09-03|1367.86
#2024-09-04|1370.26
#2024-09-05|1372.52
#2024-09-06|1346.42
#2024-09-09|1353.34
#2024-09-10|1342.26
#2024-09-11|1342.16
#2024-09-12|1350.04
#2024-09-13|1382.19
#2024-09-16|1391.40
#2024-09-17|1394.41
#2024-09-18|1393.31
#2024-09-19|1391.55
#2024-09-20|1355.64
#2024-09-23|1339.38
#2024-09-24|1364.60
#2024-09-25|1356.19
#2024-09-26|1359.90
#2024-09-27|1360.29
#2024-09-30|1340.28
#2024-10-01|1328.84
#2024-10-02|1345.83
#2024-10-03|1320.61
#2024-10-04|1342.92
#2024-10-07|1331.26
#2024-10-08|1329.66
#2024-10-09|1308.22
#2024-10-10|1311.80
#2024-10-11|1308.13
#2024-10-14|1335.03
#2024-10-15|1323.25
#2024-10-16|1316.80
#2024-10-17|1316.19
#2024-10-18|1328.37
#2024-10-21|1316.85
#2024-10-22|1311.66
#2024-10-23|1312.71
#2024-10-24|1324.39
#2024-10-25|1317.87
#2024-10-28|1333.77
#2024-10-29|1319.09
#2024-10-30|1311.69
#2024-10-31|1290.56
#2024-11-01|1263.05
#2024-11-04|1286.62
#2024-11-05|1292.40
#2024-11-06|1312.77
#2024-11-07|1319.42
#2024-11-08|1288.16
#2024-11-11|1295.67
#2024-11-12|1292.42
#2024-11-13|1283.23
#2024-11-14|1276.88
#2024-11-15|1257.61
#2024-11-18|1258.73
#2024-11-19|1256.97
#2024-11-20|1253.96
#2024-11-21|1240.62
#2024-11-22|1251.07
#2024-11-25|1254.95
#2024-11-26|1253.89
#2024-11-27|1219.94
#2024-11-28|1183.77
#2024-11-29|1165.86
#2024-12-02|1132.50
#2024-12-03|1141.77
#2024-12-04|1154.62
#2024-12-05|1173.08
#2024-12-06|1154.51
#2024-12-09|1154.60
#2024-12-10|1157.83
#2024-12-11|1179.96
#2024-12-12|1163.80
#2024-12-13|1152.25
#2024-12-16|1130.20
#2024-12-17|1122.17
#2024-12-18|1074.96
#2024-12-19|1077.97
#2024-12-20|1102.71
#2024-12-23|1079.92
#2024-12-24|1078.82
#2024-12-25|1078.82
#2024-12-26|1087.56
#2024-12-27|1074.84
#2024-12-30|1072.47
#2024-12-31|1072.30
#2025-01-01|1072.30
#2025-01-02|1076.95
#2025-01-03|1073.88
#2025-01-06|1106.78
#2025-01-07|1117.11
#2025-01-08|1101.59
#2025-01-09|1109.71
#2025-01-10|1088.19
#2025-01-13|1096.02
#2025-01-14|1111.28
#2025-01-15|1151.83
#2025-01-16|1143.74
#2025-01-17|1145.71
#2025-01-20|1152.45
#2025-01-21|1152.51
#2025-01-22|1178.39
#2025-01-23|1187.40
#2025-01-24|1198.42
#2025-01-27|1204.51
#2025-01-28|1216.01
#2025-01-29|1212.57
#2025-01-30|1249.21
#2025-01-31|1246.28
#2025-02-03|1242.86
#2025-02-04|1259.45
#2025-02-05|1266.87
#2025-02-06|1284.42
#2025-02-07|1274.70
#2025-02-10|1278.03
#2025-02-11|1290.15
#2025-02-12|1274.31
#2025-02-13|1278.76
#2025-02-14|1312.83
#2025-02-17|1316.63
#2025-02-18|1326.55
#2025-02-19|1307.49
#2025-02-20|1307.06
#2025-02-21|1259.11
#2025-02-24|1251.04
#2025-02-25|1248.11
#2025-02-26|1251.19
#2025-02-27|1233.58
#2025-02-28|1200.77
#2025-03-03|1195.82
#2025-03-04|1193.44
#2025-03-05|1218.97
#2025-03-06|1226.12
#2025-03-07|1238.05
#2025-03-10|1211.57
#2025-03-11|1211.03
#2025-03-12|1222.55
#2025-03-13|1240.54
#2025-03-14|1297.96
#2025-03-17|1322.41
#2025-03-18|1322.24
#2025-03-19|1337.63
#2025-03-20|1319.20
#2025-03-21|1319.81
#2025-03-24|1317.71
#2025-03-25|1328.20
#2025-03-26|1309.61
#2025-03-27|1312.09
#2025-03-28|1284.95
#2025-03-31|1269.06
#2025-04-01|1289.08
#2025-04-02|1294.68
#2025-04-03|1310.33
#2025-04-04|1236.77
#2025-04-07|1214.33
#2025-04-08|1205.05
#2025-04-09|1239.06
#2025-04-10|1233.58
#2025-04-11|1247.55
#2025-04-14|1279.52
#2025-04-15|1287.41
#2025-04-16|1284.86
#2025-04-17|1297.15
#2025-04-18|1297.15
#2025-04-21|1305.36
#2025-04-22|1340.48
#2025-04-23|1377.84
#2025-04-24|1405.34
#2025-04-25|1417.85
#2025-04-28|1430.51
#2025-04-29|1436.12
#2025-04-30|1450.76
#2025-05-01|1446.01
#2025-05-02|1451.99
#2025-05-05|1440.23
#2025-05-06|1435.02
#2025-05-07|1437.26
#2025-05-08|1484.40
#2025-05-09|1510.97
#2025-05-12|1491.93
#2025-05-13|1532.18
#2025-05-14|1545.50
#2025-05-15|1540.79
#2025-05-16|1515.24
#2025-05-19|1535.11
#2025-05-20|1526.96
#2025-05-21|1499.58
#2025-05-22|1500.30
#2025-05-23|1498.66
#2025-05-26|1503.95
#2025-05-27|1521.24
#2025-05-28|1513.55
#2025-05-29|1508.55
#2025-05-30|1481.60
#2025-06-02|1490.82
#2025-06-03|1507.03
#2025-06-04|1500.21
#2025-06-05|1498.41
#2025-06-06|1497.35
#2025-06-09|1488.96
#2025-06-10|1495.28
#2025-06-11|1527.61
#2025-06-12|1520.58
#2025-06-13|1506.25
#2025-06-16|1535.73
#2025-06-17|1533.76
#2025-06-18|1535.11
#2025-06-19|1531.33
#2025-06-20|1521.18
#2025-06-23|1510.45
#2025-06-24|1556.30
#2025-06-25|1540.46
#2025-06-26|1557.07
#2025-06-27|1557.00
#2025-06-30|1583.86
#2025-07-01|1593.73
#2025-07-02|1581.35
#2025-07-03|1603.75
#2025-07-04|1604.65
#2025-07-07|1579.12
#2025-07-08|1576.89
#2025-07-09|1563.39
#2025-07-10|1516.06
#2025-07-11|1498.29
#2025-07-14|1493.71
#2025-07-15|1509.00
#2025-07-16|1515.66
#2025-07-17|1530.76
#2025-07-18|1489.28
#2025-07-21|1482.20
#2025-07-22|1473.86
#2025-07-23|1498.49
#2025-07-24|1491.98
#2025-07-25|1487.75
#2025-07-28|1458.49
#2025-07-29|1462.73
#2025-07-30|1466.54
#2025-07-31|1458.13
#2025-08-01|1451.12
#2025-08-04|1469.09
#2025-08-05|1476.01
#2025-08-06|1493.51
#2025-08-07|1510.09
#2025-08-08|1528.00
#2025-08-11|1515.42
#2025-08-12|1565.55
#2025-08-13|1562.34
#2025-08-14|1553.43
#2025-08-15|1577.96
#2025-08-18|1585.83
#2025-08-19|1535.78
#2025-08-20|1544.23
#2025-08-21|1542.95
#2025-08-22|1588.11
#2025-08-25|1589.90
#2025-08-26|1583.95
#2025-08-27|1602.36
#2025-08-28|1636.47
#2025-08-29|1636.10
#2025-09-01|1632.34
#2025-09-02|1625.76
#2025-09-03|1627.96
#2025-09-04|1635.50
#2025-09-05|1667.57
#2025-09-08|1661.04
#2025-09-09|1668.56
#2025-09-10|1675.49
#2025-09-11|1697.92
#2025-09-12|1690.63
#2025-09-15|1717.45
#2025-09-16|1722.01
#2025-09-17|1744.27
#2025-09-18|1734.71
#2025-09-19|1738.18
#2025-09-22|1734.30
#2025-09-23|1753.86
#2025-09-24|1738.35
#2025-09-25|1708.54
#2025-09-26|1722.85
#2025-09-29|1741.98
#2025-09-30|1746.11
#2025-10-01|1713.19
#2025-10-02|1691.02
#2025-10-03|1697.88
#2025-10-06|1694.66
#2025-10-07|1665.32
#2025-10-08|1685.19
#2025-10-09|1682.13
#2025-10-10|1639.55
#2025-10-13|1653.28
#2025-10-14|1633.88
#2025-10-15|1663.94
#2025-10-16|1654.86
#2025-10-17|1660.71
#2025-10-20|1687.91
#2025-10-21|1677.11
#2025-10-22|1678.97
#2025-10-23|1701.68
#2025-10-24|1704.32
#2025-10-27|1717.49
#2025-10-28|1725.65
#2025-10-29|1755.87
#2025-10-30|1741.29
#2025-10-31|1748.97
#2025-11-03|1763.24
#2025-11-04|1755.40
#2025-11-05|1784.95
#2025-11-06|1783.14
#2025-11-07|1790.87
#2025-11-10|1810.55
#2025-11-11|1855.69
#2025-11-12|1843.14
#2025-11-13|1826.82
#2025-11-14|1828.63
#2025-11-17|1811.63
#2025-11-18|1788.26
#2025-11-19|1790.57
#2025-11-20|1780.65
#2025-11-21|1769.70
#2025-11-24|1776.03
#2025-11-25|1804.19
#2025-11-26|1853.02
#2025-11-27|1853.34
#2025-11-28|1873.73
#2025-12-01|1868.38
#2025-12-02|1899.77
#2025-12-03|1899.41
#2025-12-04|1931.30
#2025-12-05|1831.79
#2025-12-08|1824.38
#2025-12-09|1821.44
#2025-12-10|1821.53
#2025-12-11|1859.84
#2025-12-12|1865.39
#2025-12-15|1877.35
#2025-12-16|1809.40
#2025-12-17|1768.81
#2025-12-18|1798.00
#2025-12-19|1809.70
#2025-12-22|1807.39
#2025-12-23|1837.78
#2025-12-24|1843.22
#2025-12-25|1843.22
#2025-12-26|1844.74
#2025-12-29|1832.11
#2025-12-30|1850.29
#2025-12-31|1848.31
#2026-01-01|1848.31
#2026-01-02|1859.99
#2026-01-05|1915.19
#2026-01-06|1931.32
#2026-01-07|1901.45
#2026-01-08|1921.93
#2026-01-09|1929.66
#2026-01-12|1917.01
#2026-01-13|1898.98
#2026-01-14|1926.94
#2026-01-15|1938.63
#2026-01-16|1938.40
#2026-01-19|1944.95
#2026-01-20|1964.85
#2026-01-21|2035.64
#2026-01-22|2093.23
#2026-01-23|2117.50
#2026-01-26|2143.60
#2026-01-27|2193.79
#2026-01-28|2234.17
#2026-01-29|2220.67
#2026-01-30|2166.50
#2026-02-02|2186.12
#2026-02-03|2221.38
#2026-02-04|2134.08
#2026-02-05|2122.77
#2026-02-06|2173.39
#2026-02-09|2224.23
#2026-02-10|2210.09
#2026-02-11|2221.09
#2026-02-12|2189.21
#2026-02-13|2162.24
#2026-02-16|2161.86
#2026-02-17|2162.53
#2026-02-18|2187.06
#2026-02-19|2206.76
#2026-02-20|2245.02
#2026-02-23|2184.98
#2026-02-24|2212.67
#2026-02-25|2211.54
#2026-02-26|2167.82
#2026-02-27|2139.58
#2026-03-02|2109.08
#2026-03-03|2002.20
#2026-03-04|2081.88
#2026-03-05|2006.65
#2026-03-06|1969.63
#2026-03-09|1998.50
#2026-03-10|2063.03
#2026-03-11|2043.79
#2026-03-12|1955.22
#2026-03-13|1928.35
#2026-03-16|1961.25
#2026-03-17|1976.59
#2026-03-18|1953.61
#2026-03-19|1947.51
#2026-03-20|1895.10
#2026-03-23|1966.05
#2026-03-24|1954.88
#2026-03-25|2003.56
#2026-03-26|1956.09
#2026-03-27|1914.16
#2026-03-30|1910.37
#2026-03-31|2003.96
#2026-04-01|2047.68
#2026-04-02|2030.55