Table Data - Nasdaq Latin America Food, Beverage and Tobacco Large Mid Cap Index
| Title | Nasdaq Latin America Food, Beverage and Tobacco Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQLA4510LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQLA4510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 241.81 |
| 2001-04-02 | 243.14 |
| 2001-04-03 | 237.98 |
| 2001-04-04 | 237.93 |
| 2001-04-05 | 244.29 |
| 2001-04-06 | 242.14 |
| 2001-04-09 | 246.16 |
| 2001-04-10 | 251.57 |
| 2001-04-11 | 254.88 |
| 2001-04-12 | 254.15 |
| 2001-04-13 | . |
| 2001-04-16 | 251.28 |
| 2001-04-17 | 254.38 |
| 2001-04-18 | 259.67 |
| 2001-04-19 | 242.03 |
| 2001-04-20 | 247.92 |
| 2001-04-23 | 247.25 |
| 2001-04-24 | 250.06 |
| 2001-04-25 | 249.04 |
| 2001-04-26 | 259.00 |
| 2001-04-27 | 253.46 |
| 2001-04-30 | 256.49 |
| 2001-05-01 | 256.25 |
| 2001-05-02 | 256.31 |
| 2001-05-03 | 255.17 |
| 2001-05-04 | 257.33 |
| 2001-05-07 | 255.51 |
| 2001-05-08 | 255.11 |
| 2001-05-09 | 254.83 |
| 2001-05-10 | 254.34 |
| 2001-05-11 | 257.83 |
| 2001-05-14 | 257.38 |
| 2001-05-15 | 255.71 |
| 2001-05-16 | 258.02 |
| 2001-05-17 | 266.47 |
| 2001-05-18 | 267.21 |
| 2001-05-21 | 268.33 |
| 2001-05-22 | 270.11 |
| 2001-05-23 | 268.83 |
| 2001-05-24 | 263.55 |
| 2001-05-25 | 261.61 |
| 2001-05-28 | . |
| 2001-05-29 | 262.77 |
| 2001-05-30 | 261.59 |
| 2001-05-31 | 266.17 |
| 2001-06-01 | 268.05 |
| 2001-06-04 | 265.93 |
| 2001-06-05 | 265.23 |
| 2001-06-06 | 269.57 |
| 2001-06-07 | 274.37 |
| 2001-06-08 | 272.75 |
| 2001-06-11 | 271.72 |
| 2001-06-12 | 272.41 |
| 2001-06-13 | 273.34 |
| 2001-06-14 | 274.44 |
| 2001-06-15 | 262.08 |
| 2001-06-18 | 262.93 |
| 2001-06-19 | 259.67 |
| 2001-06-20 | 269.18 |
| 2001-06-21 | 275.03 |
| 2001-06-22 | 275.62 |
| 2001-06-25 | 275.76 |
| 2001-06-26 | 275.83 |
| 2001-06-27 | 278.35 |
| 2001-06-28 | 276.10 |
| 2001-06-29 | 272.76 |
| 2001-07-02 | 278.39 |
| 2001-07-03 | 280.26 |
| 2001-07-04 | . |
| 2001-07-05 | 280.06 |
| 2001-07-06 | 273.04 |
| 2001-07-09 | 272.85 |
| 2001-07-10 | 274.16 |
| 2001-07-11 | 265.44 |
| 2001-07-12 | 263.89 |
| 2001-07-13 | 262.99 |
| 2001-07-16 | 260.34 |
| 2001-07-17 | 261.97 |
| 2001-07-18 | 263.03 |
| 2001-07-19 | 264.24 |
| 2001-07-20 | 262.22 |
| 2001-07-23 | 263.33 |
| 2001-07-24 | 259.44 |
| 2001-07-25 | 258.09 |
| 2001-07-26 | 261.79 |
| 2001-07-27 | 262.02 |
| 2001-07-30 | 268.49 |
| 2001-07-31 | 267.41 |
| 2001-08-01 | 267.39 |
| 2001-08-02 | 275.12 |
| 2001-08-03 | 274.43 |
| 2001-08-06 | 271.29 |
| 2001-08-07 | 272.31 |
| 2001-08-08 | 272.98 |
| 2001-08-09 | 272.61 |
| 2001-08-10 | 269.40 |
| 2001-08-13 | 274.49 |
| 2001-08-14 | 273.89 |
| 2001-08-15 | 274.92 |
| 2001-08-16 | 276.47 |
| 2001-08-17 | 266.23 |
| 2001-08-20 | 263.54 |
| 2001-08-21 | 267.17 |
| 2001-08-22 | 270.13 |
| 2001-08-23 | 271.15 |
| 2001-08-24 | 277.64 |
| 2001-08-27 | 277.16 |
| 2001-08-28 | 275.99 |
| 2001-08-29 | 281.75 |
| 2001-08-30 | 281.37 |
| 2001-08-31 | 279.93 |
| 2001-09-03 | . |
| 2001-09-04 | 275.43 |
| 2001-09-05 | 273.14 |
| 2001-09-06 | 269.22 |
| 2001-09-07 | 265.95 |
| 2001-09-10 | 257.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 230.68 |
| 2001-09-18 | 235.54 |
| 2001-09-19 | 233.03 |
| 2001-09-20 | 224.91 |
| 2001-09-21 | 223.68 |
| 2001-09-24 | 231.23 |
| 2001-09-25 | 233.66 |
| 2001-09-26 | 236.66 |
| 2001-09-27 | 237.98 |
| 2001-09-28 | 233.46 |
| 2001-10-01 | 234.37 |
| 2001-10-02 | 230.59 |
| 2001-10-03 | 233.03 |
| 2001-10-04 | 237.78 |
| 2001-10-05 | 240.62 |
| 2001-10-08 | 240.67 |
| 2001-10-09 | 240.88 |
| 2001-10-10 | 244.95 |
| 2001-10-11 | 247.59 |
| 2001-10-12 | 236.19 |
| 2001-10-15 | 235.85 |
| 2001-10-16 | 239.74 |
| 2001-10-17 | 240.62 |
| 2001-10-18 | 237.92 |
| 2001-10-19 | 240.23 |
| 2001-10-22 | 240.82 |
| 2001-10-23 | 235.36 |
| 2001-10-24 | 241.15 |
| 2001-10-25 | 240.04 |
| 2001-10-26 | 236.53 |
| 2001-10-29 | 238.20 |
| 2001-10-30 | 234.01 |
| 2001-10-31 | 235.00 |
| 2001-11-01 | 233.22 |
| 2001-11-02 | 231.24 |
| 2001-11-05 | 235.21 |
| 2001-11-06 | 236.37 |
| 2001-11-07 | 235.02 |
| 2001-11-08 | 235.23 |
| 2001-11-09 | 233.41 |
| 2001-11-12 | 231.33 |
| 2001-11-13 | 237.15 |
| 2001-11-14 | 241.63 |
| 2001-11-15 | 241.80 |
| 2001-11-16 | 239.31 |
| 2001-11-19 | 238.45 |
| 2001-11-20 | 239.13 |
| 2001-11-21 | 236.47 |
| 2001-11-22 | . |
| 2001-11-23 | 239.88 |
| 2001-11-26 | 238.61 |
| 2001-11-27 | 238.58 |
| 2001-11-28 | 238.82 |
| 2001-11-29 | 238.28 |
| 2001-11-30 | 237.18 |
| 2001-12-03 | 241.07 |
| 2001-12-04 | 244.93 |
| 2001-12-05 | 247.59 |
| 2001-12-06 | 247.20 |
| 2001-12-07 | 248.60 |
| 2001-12-10 | 246.06 |
| 2001-12-11 | 244.89 |
| 2001-12-12 | 245.79 |
| 2001-12-13 | 239.53 |
| 2001-12-14 | 243.27 |
| 2001-12-17 | 247.85 |
| 2001-12-18 | 248.33 |
| 2001-12-19 | 248.57 |
| 2001-12-20 | 248.76 |
| 2001-12-21 | 251.69 |
| 2001-12-24 | 250.62 |
| 2001-12-25 | . |
| 2001-12-26 | 251.38 |
| 2001-12-27 | 249.25 |
| 2001-12-28 | 248.91 |
| 2001-12-31 | 243.93 |
| 2002-01-01 | . |
| 2002-01-02 | 247.29 |
| 2002-01-03 | 253.97 |
| 2002-01-04 | 255.69 |
| 2002-01-07 | 252.79 |
| 2002-01-08 | 258.85 |
| 2002-01-09 | 257.31 |
| 2002-01-10 | 255.48 |
| 2002-01-11 | 253.68 |
| 2002-01-14 | 254.82 |
| 2002-01-15 | 263.07 |
| 2002-01-16 | 260.33 |
| 2002-01-17 | 264.96 |
| 2002-01-18 | 265.50 |
| 2002-01-21 | . |
| 2002-01-22 | 263.62 |
| 2002-01-23 | 266.31 |
| 2002-01-24 | 267.47 |
| 2002-01-25 | 266.34 |
| 2002-01-28 | 266.50 |
| 2002-01-29 | 262.67 |
| 2002-01-30 | 258.90 |
| 2002-01-31 | 263.84 |
| 2002-02-01 | 265.24 |
| 2002-02-04 | 263.94 |
| 2002-02-05 | 264.08 |
| 2002-02-06 | 266.36 |
| 2002-02-07 | 264.88 |
| 2002-02-08 | 263.48 |
| 2002-02-11 | 260.28 |
| 2002-02-12 | 261.87 |
| 2002-02-13 | 263.42 |
| 2002-02-14 | 262.89 |
| 2002-02-15 | 263.67 |
| 2002-02-18 | . |
| 2002-02-19 | 259.77 |
| 2002-02-20 | 258.56 |
| 2002-02-21 | 258.00 |
| 2002-02-22 | 255.47 |
| 2002-02-25 | 255.85 |
| 2002-02-26 | 257.98 |
| 2002-02-27 | 264.04 |
| 2002-02-28 | 264.97 |
| 2002-03-01 | 272.23 |
| 2002-03-04 | 278.03 |
| 2002-03-05 | 277.04 |
| 2002-03-06 | 282.55 |
| 2002-03-07 | 284.19 |
| 2002-03-08 | 288.49 |
| 2002-03-11 | 289.23 |
| 2002-03-12 | 290.20 |
| 2002-03-13 | 289.97 |
| 2002-03-14 | 289.92 |
| 2002-03-15 | 292.06 |
| 2002-03-18 | 297.38 |
| 2002-03-19 | 300.16 |
| 2002-03-20 | 301.90 |
| 2002-03-21 | 302.21 |
| 2002-03-22 | 308.18 |
| 2002-03-25 | 306.88 |
| 2002-03-26 | 306.02 |
| 2002-03-27 | 304.78 |
| 2002-03-28 | 304.92 |
| 2002-03-29 | . |
| 2002-04-01 | 305.96 |
| 2002-04-02 | 303.97 |
| 2002-04-03 | 300.04 |
| 2002-04-04 | 298.87 |
| 2002-04-05 | 301.98 |
| 2002-04-08 | 303.28 |
| 2002-04-09 | 306.33 |
| 2002-04-10 | 313.16 |
| 2002-04-11 | 313.20 |
| 2002-04-12 | 314.96 |
| 2002-04-15 | 314.30 |
| 2002-04-16 | 314.91 |
| 2002-04-17 | 316.38 |
| 2002-04-18 | 314.08 |
| 2002-04-19 | 311.79 |
| 2002-04-22 | 309.39 |
| 2002-04-23 | 309.17 |
| 2002-04-24 | 310.79 |
| 2002-04-25 | 308.89 |
| 2002-04-26 | 310.31 |
| 2002-04-29 | 307.18 |
| 2002-04-30 | 307.00 |
| 2002-05-01 | 305.58 |
| 2002-05-02 | 309.81 |
| 2002-05-03 | 303.40 |
| 2002-05-06 | 307.22 |
| 2002-05-07 | 301.78 |
| 2002-05-08 | 306.73 |
| 2002-05-09 | 297.46 |
| 2002-05-10 | 292.77 |
| 2002-05-13 | 295.28 |
| 2002-05-14 | 295.14 |
| 2002-05-15 | 295.77 |
| 2002-05-16 | 295.35 |
| 2002-05-17 | 295.96 |
| 2002-05-20 | 293.73 |
| 2002-05-21 | 292.20 |
| 2002-05-22 | 291.86 |
| 2002-05-23 | 292.46 |
| 2002-05-24 | 294.06 |
| 2002-05-27 | . |
| 2002-05-28 | 290.81 |
| 2002-05-29 | 286.73 |
| 2002-05-30 | 284.86 |
| 2002-05-31 | 279.61 |
| 2002-06-03 | 281.70 |
| 2002-06-04 | 283.06 |
| 2002-06-05 | 281.16 |
| 2002-06-06 | 273.21 |
| 2002-06-07 | 272.85 |
| 2002-06-10 | 276.86 |
| 2002-06-11 | 275.46 |
| 2002-06-12 | 271.65 |
| 2002-06-13 | 271.51 |
| 2002-06-14 | 270.75 |
| 2002-06-17 | 272.95 |
| 2002-06-18 | 269.31 |
| 2002-06-19 | 262.47 |
| 2002-06-20 | 254.33 |
| 2002-06-21 | 246.22 |
| 2002-06-24 | 243.60 |
| 2002-06-25 | 250.81 |
| 2002-06-26 | 243.45 |
| 2002-06-27 | 250.24 |
| 2002-06-28 | 254.23 |
| 2002-07-01 | 254.55 |
| 2002-07-02 | 253.28 |
| 2002-07-03 | 253.30 |
| 2002-07-04 | . |
| 2002-07-05 | 255.16 |
| 2002-07-08 | 259.31 |
| 2002-07-09 | 256.09 |
| 2002-07-10 | 257.81 |
| 2002-07-11 | 254.64 |
| 2002-07-12 | 255.56 |
| 2002-07-15 | 249.71 |
| 2002-07-16 | 250.70 |
| 2002-07-17 | 253.23 |
| 2002-07-18 | 254.98 |
| 2002-07-19 | 251.76 |
| 2002-07-22 | 248.95 |
| 2002-07-23 | 240.91 |
| 2002-07-24 | 243.53 |
| 2002-07-25 | 238.97 |
| 2002-07-26 | 229.14 |
| 2002-07-29 | 235.21 |
| 2002-07-30 | 230.56 |
| 2002-07-31 | 227.45 |
| 2002-08-01 | 224.69 |
| 2002-08-02 | 226.95 |
| 2002-08-05 | 225.34 |
| 2002-08-06 | 227.72 |
| 2002-08-07 | 231.85 |
| 2002-08-08 | 242.64 |
| 2002-08-09 | 238.01 |
| 2002-08-12 | 236.49 |
| 2002-08-13 | 232.47 |
| 2002-08-14 | 238.24 |
| 2002-08-15 | 238.97 |
| 2002-08-16 | 241.23 |
| 2002-08-19 | 247.61 |
| 2002-08-20 | 247.15 |
| 2002-08-21 | 248.19 |
| 2002-08-22 | 245.65 |
| 2002-08-23 | 243.39 |
| 2002-08-26 | 247.75 |
| 2002-08-27 | 245.03 |
| 2002-08-28 | 242.24 |
| 2002-08-29 | 241.68 |
| 2002-08-30 | 242.58 |
| 2002-09-02 | . |
| 2002-09-03 | 238.88 |
| 2002-09-04 | 239.73 |
| 2002-09-05 | 237.41 |
| 2002-09-06 | 239.07 |
| 2002-09-09 | 241.72 |
| 2002-09-10 | 240.51 |
| 2002-09-11 | 241.70 |
| 2002-09-12 | 238.35 |
| 2002-09-13 | 238.13 |
| 2002-09-16 | 237.02 |
| 2002-09-17 | 234.87 |
| 2002-09-18 | 229.91 |
| 2002-09-19 | 222.83 |
| 2002-09-20 | 220.74 |
| 2002-09-23 | 217.88 |
| 2002-09-24 | 218.98 |
| 2002-09-25 | 218.02 |
| 2002-09-26 | 223.61 |
| 2002-09-27 | 221.28 |
| 2002-09-30 | 218.05 |
| 2002-10-01 | 225.90 |
| 2002-10-02 | 227.49 |
| 2002-10-03 | 227.19 |
| 2002-10-04 | 226.45 |
| 2002-10-07 | 224.92 |
| 2002-10-08 | 226.08 |
| 2002-10-09 | 224.02 |
| 2002-10-10 | 223.36 |
| 2002-10-11 | 224.95 |
| 2002-10-14 | 224.33 |
| 2002-10-15 | 228.54 |
| 2002-10-16 | 223.37 |
| 2002-10-17 | 228.98 |
| 2002-10-18 | 230.36 |
| 2002-10-21 | 231.49 |
| 2002-10-22 | 229.64 |
| 2002-10-23 | 229.86 |
| 2002-10-24 | 231.84 |
| 2002-10-25 | 234.57 |
| 2002-10-28 | 232.32 |
| 2002-10-29 | 227.02 |
| 2002-10-30 | 230.59 |
| 2002-10-31 | 233.87 |
| 2002-11-01 | 234.84 |
| 2002-11-04 | 233.11 |
| 2002-11-05 | 230.36 |
| 2002-11-06 | 231.01 |
| 2002-11-07 | 229.71 |
| 2002-11-08 | 228.44 |
| 2002-11-11 | 226.62 |
| 2002-11-12 | 224.83 |
| 2002-11-13 | 221.53 |
| 2002-11-14 | 226.42 |
| 2002-11-15 | 223.84 |
| 2002-11-18 | 224.46 |
| 2002-11-19 | 217.88 |
| 2002-11-20 | 218.85 |
| 2002-11-21 | 223.31 |
| 2002-11-22 | 219.89 |
| 2002-11-25 | 225.58 |
| 2002-11-26 | 225.05 |
| 2002-11-27 | 232.24 |
| 2002-11-28 | . |
| 2002-11-29 | 234.32 |
| 2002-12-02 | 235.13 |
| 2002-12-03 | 231.78 |
| 2002-12-04 | 229.76 |
| 2002-12-05 | 227.87 |
| 2002-12-06 | 227.08 |
| 2002-12-09 | 226.33 |
| 2002-12-10 | 227.12 |
| 2002-12-11 | 229.20 |
| 2002-12-12 | 230.42 |
| 2002-12-13 | 231.27 |
| 2002-12-16 | 232.50 |
| 2002-12-17 | 233.25 |
| 2002-12-18 | 233.34 |
| 2002-12-19 | 236.95 |
| 2002-12-20 | 236.44 |
| 2002-12-23 | 235.87 |
| 2002-12-24 | 235.34 |
| 2002-12-25 | . |
| 2002-12-26 | 236.28 |
| 2002-12-27 | 233.65 |
| 2002-12-30 | 235.21 |
| 2002-12-31 | 235.89 |
| 2003-01-01 | . |
| 2003-01-02 | 238.67 |
| 2003-01-03 | 237.61 |
| 2003-01-06 | 235.07 |
| 2003-01-07 | 233.00 |
| 2003-01-08 | 234.32 |
| 2003-01-09 | 234.99 |
| 2003-01-10 | 233.26 |
| 2003-01-13 | 227.71 |
| 2003-01-14 | 227.13 |
| 2003-01-15 | 229.55 |
| 2003-01-16 | 226.05 |
| 2003-01-17 | 220.65 |
| 2003-01-20 | . |
| 2003-01-21 | 216.31 |
| 2003-01-22 | 211.17 |
| 2003-01-23 | 213.97 |
| 2003-01-24 | 209.90 |
| 2003-01-27 | 205.27 |
| 2003-01-28 | 203.64 |
| 2003-01-29 | 204.82 |
| 2003-01-30 | 204.74 |
| 2003-01-31 | 205.63 |
| 2003-02-03 | 209.65 |
| 2003-02-04 | 207.84 |
| 2003-02-05 | 209.57 |
| 2003-02-06 | 204.72 |
| 2003-02-07 | 203.41 |
| 2003-02-10 | 199.47 |
| 2003-02-11 | 200.50 |
| 2003-02-12 | 200.92 |
| 2003-02-13 | 199.70 |
| 2003-02-14 | 200.97 |
| 2003-02-17 | . |
| 2003-02-18 | 207.18 |
| 2003-02-19 | 206.41 |
| 2003-02-20 | 206.84 |
| 2003-02-21 | 207.43 |
| 2003-02-24 | 204.61 |
| 2003-02-25 | 201.34 |
| 2003-02-26 | 202.70 |
| 2003-02-27 | 202.24 |
| 2003-02-28 | 203.43 |
| 2003-03-03 | 203.91 |
| 2003-03-04 | 200.83 |
| 2003-03-05 | 198.93 |
| 2003-03-06 | 199.70 |
| 2003-03-07 | 203.46 |
| 2003-03-10 | 200.49 |
| 2003-03-11 | 200.49 |
| 2003-03-12 | 201.40 |
| 2003-03-13 | 208.18 |
| 2003-03-14 | 213.28 |
| 2003-03-17 | 212.96 |
| 2003-03-18 | 217.55 |
| 2003-03-19 | 215.52 |
| 2003-03-20 | 214.97 |
| 2003-03-21 | 220.14 |
| 2003-03-24 | 214.96 |
| 2003-03-25 | 216.53 |
| 2003-03-26 | 216.35 |
| 2003-03-27 | 214.53 |
| 2003-03-28 | 217.96 |
| 2003-03-31 | 215.57 |
| 2003-04-01 | 218.53 |
| 2003-04-02 | 223.83 |
| 2003-04-03 | 223.41 |
| 2003-04-04 | 226.56 |
| 2003-04-07 | 226.91 |
| 2003-04-08 | 224.29 |
| 2003-04-09 | 223.31 |
| 2003-04-10 | 225.14 |
| 2003-04-11 | 224.29 |
| 2003-04-14 | 229.07 |
| 2003-04-15 | 230.08 |
| 2003-04-16 | 228.06 |
| 2003-04-17 | 231.64 |
| 2003-04-18 | . |
| 2003-04-21 | 231.81 |
| 2003-04-22 | 234.51 |
| 2003-04-23 | 237.14 |
| 2003-04-24 | 238.05 |
| 2003-04-25 | 238.55 |
| 2003-04-28 | 240.88 |
| 2003-04-29 | 244.18 |
| 2003-04-30 | 245.77 |
| 2003-05-01 | 246.04 |
| 2003-05-02 | 249.56 |
| 2003-05-05 | 250.67 |
| 2003-05-06 | 246.85 |
| 2003-05-07 | 252.07 |
| 2003-05-08 | 249.74 |
| 2003-05-09 | 254.15 |
| 2003-05-12 | 253.29 |
| 2003-05-13 | 254.10 |
| 2003-05-14 | 252.73 |
| 2003-05-15 | 251.43 |
| 2003-05-16 | 246.53 |
| 2003-05-19 | 243.96 |
| 2003-05-20 | 242.33 |
| 2003-05-21 | 244.57 |
| 2003-05-22 | 247.80 |
| 2003-05-23 | 252.10 |
| 2003-05-26 | . |
| 2003-05-27 | 248.60 |
| 2003-05-28 | 249.38 |
| 2003-05-29 | 251.03 |
| 2003-05-30 | 250.09 |
| 2003-06-02 | 251.34 |
| 2003-06-03 | 252.86 |
| 2003-06-04 | 254.28 |
| 2003-06-05 | 249.29 |
| 2003-06-06 | 251.37 |
| 2003-06-09 | 244.72 |
| 2003-06-10 | 247.95 |
| 2003-06-11 | 249.86 |
| 2003-06-12 | 253.39 |
| 2003-06-13 | 250.02 |
| 2003-06-16 | 254.06 |
| 2003-06-17 | 256.63 |
| 2003-06-18 | 254.03 |
| 2003-06-19 | 254.32 |
| 2003-06-20 | 254.74 |
| 2003-06-23 | 253.36 |
| 2003-06-24 | 254.39 |
| 2003-06-25 | 255.24 |
| 2003-06-26 | 253.02 |
| 2003-06-27 | 253.95 |
| 2003-06-30 | 253.03 |
| 2003-07-01 | 254.59 |
| 2003-07-02 | 256.05 |
| 2003-07-03 | 255.82 |
| 2003-07-04 | . |
| 2003-07-07 | 257.35 |
| 2003-07-08 | 254.07 |
| 2003-07-09 | 254.22 |
| 2003-07-10 | 254.29 |
| 2003-07-11 | 254.03 |
| 2003-07-14 | 256.83 |
| 2003-07-15 | 254.78 |
| 2003-07-16 | 250.17 |
| 2003-07-17 | 250.66 |
| 2003-07-18 | 250.46 |
| 2003-07-21 | 252.20 |
| 2003-07-22 | 253.13 |
| 2003-07-23 | 253.43 |
| 2003-07-24 | 252.08 |
| 2003-07-25 | 253.23 |
| 2003-07-28 | 252.00 |
| 2003-07-29 | 249.84 |
| 2003-07-30 | 250.48 |
| 2003-07-31 | 251.08 |
| 2003-08-01 | 246.16 |
| 2003-08-04 | 243.56 |
| 2003-08-05 | 244.19 |
| 2003-08-06 | 245.19 |
| 2003-08-07 | 246.98 |
| 2003-08-08 | 247.70 |
| 2003-08-11 | 247.38 |
| 2003-08-12 | 245.19 |
| 2003-08-13 | 240.94 |
| 2003-08-14 | 243.07 |
| 2003-08-15 | 243.63 |
| 2003-08-18 | 246.91 |
| 2003-08-19 | 246.15 |
| 2003-08-20 | 247.28 |
| 2003-08-21 | 248.21 |
| 2003-08-22 | 248.51 |
| 2003-08-25 | 245.65 |
| 2003-08-26 | 242.70 |
| 2003-08-27 | 246.24 |
| 2003-08-28 | 247.55 |
| 2003-08-29 | 249.98 |
| 2003-09-01 | . |
| 2003-09-02 | 253.01 |
| 2003-09-03 | 257.00 |
| 2003-09-04 | 259.29 |
| 2003-09-05 | 261.19 |
| 2003-09-08 | 262.28 |
| 2003-09-09 | 255.58 |
| 2003-09-10 | 257.07 |
| 2003-09-11 | 256.99 |
| 2003-09-12 | 255.80 |
| 2003-09-15 | 254.21 |
| 2003-09-16 | 254.33 |
| 2003-09-17 | 253.80 |
| 2003-09-18 | 257.96 |
| 2003-09-19 | 258.94 |
| 2003-09-22 | 258.48 |
| 2003-09-23 | 258.54 |
| 2003-09-24 | 256.30 |
| 2003-09-25 | 253.63 |
| 2003-09-26 | 255.13 |
| 2003-09-29 | 254.68 |
| 2003-09-30 | 256.65 |
| 2003-10-01 | 261.94 |
| 2003-10-02 | 259.02 |
| 2003-10-03 | 254.92 |
| 2003-10-06 | 259.13 |
| 2003-10-07 | 257.46 |
| 2003-10-08 | 257.25 |
| 2003-10-09 | 260.20 |
| 2003-10-10 | 260.62 |
| 2003-10-13 | 262.11 |
| 2003-10-14 | 260.09 |
| 2003-10-15 | 260.42 |
| 2003-10-16 | 257.73 |
| 2003-10-17 | 253.84 |
| 2003-10-20 | 256.08 |
| 2003-10-21 | 257.80 |
| 2003-10-22 | 256.24 |
| 2003-10-23 | 256.40 |
| 2003-10-24 | 254.34 |
| 2003-10-27 | 255.87 |
| 2003-10-28 | 257.73 |
| 2003-10-29 | 254.27 |
| 2003-10-30 | 253.94 |
| 2003-10-31 | 253.70 |
| 2003-11-03 | 259.63 |
| 2003-11-04 | 259.56 |
| 2003-11-05 | 258.03 |
| 2003-11-06 | 257.54 |
| 2003-11-07 | 261.17 |
| 2003-11-10 | 260.55 |
| 2003-11-11 | 263.51 |
| 2003-11-12 | 265.67 |
| 2003-11-13 | 267.26 |
| 2003-11-14 | 269.40 |
| 2003-11-17 | 266.28 |
| 2003-11-18 | 266.87 |
| 2003-11-19 | 263.29 |
| 2003-11-20 | 265.64 |
| 2003-11-21 | 266.24 |
| 2003-11-24 | 262.33 |
| 2003-11-25 | 263.29 |
| 2003-11-26 | 262.76 |
| 2003-11-27 | . |
| 2003-11-28 | 265.43 |
| 2003-12-01 | 267.97 |
| 2003-12-02 | 266.11 |
| 2003-12-03 | 266.99 |
| 2003-12-04 | 265.26 |
| 2003-12-05 | 266.45 |
| 2003-12-08 | 265.97 |
| 2003-12-09 | 266.86 |
| 2003-12-10 | 263.86 |
| 2003-12-11 | 265.60 |
| 2003-12-12 | 264.51 |
| 2003-12-15 | 261.84 |
| 2003-12-16 | 258.97 |
| 2003-12-17 | 262.22 |
| 2003-12-18 | 266.76 |
| 2003-12-19 | 269.36 |
| 2003-12-22 | 271.67 |
| 2003-12-23 | 276.55 |
| 2003-12-24 | 276.64 |
| 2003-12-25 | . |
| 2003-12-26 | 277.24 |
| 2003-12-29 | 280.14 |
| 2003-12-30 | 282.23 |
| 2003-12-31 | 281.87 |
| 2004-01-01 | . |
| 2004-01-02 | 284.83 |
| 2004-01-05 | 293.75 |
| 2004-01-06 | 296.48 |
| 2004-01-07 | 300.73 |
| 2004-01-08 | 301.01 |
| 2004-01-09 | 300.71 |
| 2004-01-12 | 304.11 |
| 2004-01-13 | 304.54 |
| 2004-01-14 | 303.07 |
| 2004-01-15 | 298.95 |
| 2004-01-16 | 297.64 |
| 2004-01-19 | . |
| 2004-01-20 | 301.14 |
| 2004-01-21 | 298.55 |
| 2004-01-22 | 301.13 |
| 2004-01-23 | 304.86 |
| 2004-01-26 | 306.56 |
| 2004-01-27 | 306.40 |
| 2004-01-28 | 299.81 |
| 2004-01-29 | 288.73 |
| 2004-01-30 | 292.01 |
| 2004-02-02 | 297.45 |
| 2004-02-03 | 297.70 |
| 2004-02-04 | 297.88 |
| 2004-02-05 | 292.38 |
| 2004-02-06 | 299.05 |
| 2004-02-09 | 300.27 |
| 2004-02-10 | 299.29 |
| 2004-02-11 | 300.37 |
| 2004-02-12 | 305.87 |
| 2004-02-13 | 303.58 |
| 2004-02-16 | . |
| 2004-02-17 | 305.83 |
| 2004-02-18 | 309.38 |
| 2004-02-19 | 305.94 |
| 2004-02-20 | 301.29 |
| 2004-02-23 | 300.69 |
| 2004-02-24 | 301.34 |
| 2004-02-25 | 305.37 |
| 2004-02-26 | 310.25 |
| 2004-02-27 | 315.35 |
| 2004-03-01 | 324.46 |
| 2004-03-02 | 316.56 |
| 2004-03-03 | 303.99 |
| 2004-03-04 | 302.80 |
| 2004-03-05 | 302.15 |
| 2004-03-08 | 300.30 |
| 2004-03-09 | 294.85 |
| 2004-03-10 | 290.55 |
| 2004-03-11 | 284.52 |
| 2004-03-12 | 286.75 |
| 2004-03-15 | 283.95 |
| 2004-03-16 | 288.27 |
| 2004-03-17 | 293.56 |
| 2004-03-18 | 292.10 |
| 2004-03-19 | 292.16 |
| 2004-03-22 | 288.98 |
| 2004-03-23 | 291.38 |
| 2004-03-24 | 293.32 |
| 2004-03-25 | 295.05 |
| 2004-03-26 | 296.75 |
| 2004-03-29 | 292.72 |
| 2004-03-30 | 293.98 |
| 2004-03-31 | 297.37 |
| 2004-04-01 | 299.93 |
| 2004-04-02 | 301.22 |
| 2004-04-05 | 300.85 |
| 2004-04-06 | 299.03 |
| 2004-04-07 | 298.05 |
| 2004-04-08 | 298.66 |
| 2004-04-09 | . |
| 2004-04-12 | 296.48 |
| 2004-04-13 | 292.75 |
| 2004-04-14 | 288.65 |
| 2004-04-15 | 289.91 |
| 2004-04-16 | 291.25 |
| 2004-04-19 | 290.27 |
| 2004-04-20 | 289.65 |
| 2004-04-21 | 289.96 |
| 2004-04-22 | 290.81 |
| 2004-04-23 | 291.99 |
| 2004-04-26 | 292.60 |
| 2004-04-27 | 294.33 |
| 2004-04-28 | 284.30 |
| 2004-04-29 | 279.21 |
| 2004-04-30 | 276.04 |
| 2004-05-03 | 279.23 |
| 2004-05-04 | 279.02 |
| 2004-05-05 | 275.82 |
| 2004-05-06 | 269.03 |
| 2004-05-07 | 271.14 |
| 2004-05-10 | 256.06 |
| 2004-05-11 | 258.95 |
| 2004-05-12 | 261.11 |
| 2004-05-13 | 264.00 |
| 2004-05-14 | 265.79 |
| 2004-05-17 | 260.38 |
| 2004-05-18 | 262.23 |
| 2004-05-19 | 262.78 |
| 2004-05-20 | 259.95 |
| 2004-05-21 | 258.60 |
| 2004-05-24 | 257.50 |
| 2004-05-25 | 263.01 |
| 2004-05-26 | 266.67 |
| 2004-05-27 | 270.08 |
| 2004-05-28 | 272.36 |
| 2004-05-31 | . |
| 2004-06-01 | 269.58 |
| 2004-06-02 | 269.81 |
| 2004-06-03 | 268.00 |
| 2004-06-04 | 269.46 |
| 2004-06-07 | 274.61 |
| 2004-06-08 | 275.89 |
| 2004-06-09 | 275.02 |
| 2004-06-10 | 276.27 |
| 2004-06-11 | . |
| 2004-06-14 | 271.50 |
| 2004-06-15 | 272.01 |
| 2004-06-16 | 272.09 |
| 2004-06-17 | 273.80 |
| 2004-06-18 | 276.05 |
| 2004-06-21 | 277.61 |
| 2004-06-22 | 277.41 |
| 2004-06-23 | 278.50 |
| 2004-06-24 | 282.27 |
| 2004-06-25 | 281.71 |
| 2004-06-28 | 280.21 |
| 2004-06-29 | 277.57 |
| 2004-06-30 | 278.80 |
| 2004-07-01 | 280.27 |
| 2004-07-02 | 280.83 |
| 2004-07-05 | . |
| 2004-07-06 | 278.06 |
| 2004-07-07 | 279.85 |
| 2004-07-08 | 276.08 |
| 2004-07-09 | 279.35 |
| 2004-07-12 | 279.14 |
| 2004-07-13 | 278.01 |
| 2004-07-14 | 276.28 |
| 2004-07-15 | 276.09 |
| 2004-07-16 | 275.98 |
| 2004-07-19 | 277.51 |
| 2004-07-20 | 279.43 |
| 2004-07-21 | 275.66 |
| 2004-07-22 | 275.83 |
| 2004-07-23 | 274.93 |
| 2004-07-26 | 272.52 |
| 2004-07-27 | 272.74 |
| 2004-07-28 | 273.89 |
| 2004-07-29 | 274.96 |
| 2004-07-30 | 280.03 |
| 2004-08-02 | 279.54 |
| 2004-08-03 | 280.54 |
| 2004-08-04 | 278.75 |
| 2004-08-05 | 275.86 |
| 2004-08-06 | 273.11 |
| 2004-08-09 | 273.86 |
| 2004-08-10 | 274.92 |
| 2004-08-11 | 274.97 |
| 2004-08-12 | 275.71 |
| 2004-08-13 | 276.42 |
| 2004-08-16 | 278.55 |
| 2004-08-17 | 280.03 |
| 2004-08-18 | 281.32 |
| 2004-08-19 | 283.27 |
| 2004-08-20 | 283.28 |
| 2004-08-23 | 282.70 |
| 2004-08-24 | 280.80 |
| 2004-08-25 | 280.21 |
| 2004-08-26 | 278.64 |
| 2004-08-27 | 279.71 |
| 2004-08-30 | 280.75 |
| 2004-08-31 | 283.13 |
| 2004-09-01 | 282.20 |
| 2004-09-02 | 282.59 |
| 2004-09-03 | 280.52 |
| 2004-09-06 | . |
| 2004-09-07 | 281.33 |
| 2004-09-08 | 279.59 |
| 2004-09-09 | 278.23 |
| 2004-09-10 | 280.63 |
| 2004-09-13 | 281.28 |
| 2004-09-14 | 282.51 |
| 2004-09-15 | 283.07 |
| 2004-09-16 | 285.64 |
| 2004-09-17 | 286.17 |
| 2004-09-20 | 287.13 |
| 2004-09-21 | 287.92 |
| 2004-09-22 | 285.00 |
| 2004-09-23 | 285.89 |
| 2004-09-24 | 286.36 |
| 2004-09-27 | 283.72 |
| 2004-09-28 | 286.13 |
| 2004-09-29 | 285.30 |
| 2004-09-30 | 286.06 |
| 2004-10-01 | 291.19 |
| 2004-10-04 | 293.27 |
| 2004-10-05 | 294.42 |
| 2004-10-06 | 294.35 |
| 2004-10-07 | 294.31 |
| 2004-10-08 | 295.17 |
| 2004-10-11 | 297.91 |
| 2004-10-12 | 296.46 |
| 2004-10-13 | 296.21 |
| 2004-10-14 | 293.71 |
| 2004-10-15 | 293.97 |
| 2004-10-18 | 292.95 |
| 2004-10-19 | 291.59 |
| 2004-10-20 | 291.73 |
| 2004-10-21 | 292.61 |
| 2004-10-22 | 294.14 |
| 2004-10-25 | 292.16 |
| 2004-10-26 | 292.63 |
| 2004-10-27 | 294.54 |
| 2004-10-28 | 296.78 |
| 2004-10-29 | 300.92 |
| 2004-11-01 | 301.95 |
| 2004-11-02 | 304.42 |
| 2004-11-03 | 308.25 |
| 2004-11-04 | 308.69 |
| 2004-11-05 | 307.15 |
| 2004-11-08 | 304.44 |
| 2004-11-09 | 305.09 |
| 2004-11-10 | 307.18 |
| 2004-11-11 | 306.53 |
| 2004-11-12 | 306.58 |
| 2004-11-15 | 306.69 |
| 2004-11-16 | 306.83 |
| 2004-11-17 | 309.69 |
| 2004-11-18 | 307.58 |
| 2004-11-19 | 303.14 |
| 2004-11-22 | 305.37 |
| 2004-11-23 | 306.30 |
| 2004-11-24 | 309.66 |
| 2004-11-25 | . |
| 2004-11-26 | 314.32 |
| 2004-11-29 | 315.54 |
| 2004-11-30 | 314.42 |
| 2004-12-01 | 315.49 |
| 2004-12-02 | 318.51 |
| 2004-12-03 | 320.52 |
| 2004-12-06 | 326.31 |
| 2004-12-07 | 326.41 |
| 2004-12-08 | 325.76 |
| 2004-12-09 | 322.58 |
| 2004-12-10 | 324.74 |
| 2004-12-13 | 325.94 |
| 2004-12-14 | 329.69 |
| 2004-12-15 | 331.75 |
| 2004-12-16 | 333.36 |
| 2004-12-17 | 331.79 |
| 2004-12-20 | 334.14 |
| 2004-12-21 | 335.88 |
| 2004-12-22 | 333.57 |
| 2004-12-23 | 334.54 |
| 2004-12-24 | . |
| 2004-12-27 | 334.53 |
| 2004-12-28 | 334.97 |
| 2004-12-29 | 338.59 |
| 2004-12-30 | 339.26 |
| 2004-12-31 | 338.88 |
| 2005-01-03 | 343.04 |
| 2005-01-04 | 336.98 |
| 2005-01-05 | 336.29 |
| 2005-01-06 | 333.72 |
| 2005-01-07 | 329.94 |
| 2005-01-10 | 329.84 |
| 2005-01-11 | 325.25 |
| 2005-01-12 | 328.97 |
| 2005-01-13 | 331.56 |
| 2005-01-14 | 334.24 |
| 2005-01-17 | . |
| 2005-01-18 | 332.15 |
| 2005-01-19 | 332.31 |
| 2005-01-20 | 323.78 |
| 2005-01-21 | 325.56 |
| 2005-01-24 | 328.70 |
| 2005-01-25 | 327.78 |
| 2005-01-26 | 329.36 |
| 2005-01-27 | 326.30 |
#2005-01-28| 328.70
#2005-01-31| 334.00
#2005-02-01| 338.78
#2005-02-02| 341.06
#2005-02-03| 344.71
#2005-02-04| 349.66
#2005-02-07| 350.11
#2005-02-08| 348.11
#2005-02-09| 352.90
#2005-02-10| 355.66
#2005-02-11| 356.63
#2005-02-14| 357.38
#2005-02-15| 360.25
#2005-02-16| 356.18
#2005-02-17| 360.86
#2005-02-18| 362.34
#2005-02-21| .
#2005-02-22| 360.44
#2005-02-23| 361.62
#2005-02-24| 366.56
#2005-02-25| 366.90
#2005-02-28| 366.33
#2005-03-01| 371.56
#2005-03-02| 366.85
#2005-03-03| 366.72
#2005-03-04| 367.93
#2005-03-07| 370.90
#2005-03-08| 370.03
#2005-03-09| 365.38
#2005-03-10| 358.92
#2005-03-11| 361.15
#2005-03-14| 352.96
#2005-03-15| 347.55
#2005-03-16| 349.21
#2005-03-17| 348.85
#2005-03-18| 351.19
#2005-03-21| 349.45
#2005-03-22| 351.14
#2005-03-23| 344.05
#2005-03-24| 345.12
#2005-03-25| .
#2005-03-28| 343.73
#2005-03-29| 339.04
#2005-03-30| 345.16
#2005-03-31| 347.61
#2005-04-01| 346.54
#2005-04-04| 341.49
#2005-04-05| 335.01
#2005-04-06| 336.50
#2005-04-07| 342.87
#2005-04-08| 341.17
#2005-04-11| 340.93
#2005-04-12| 340.63
#2005-04-13| 342.03
#2005-04-14| 336.37
#2005-04-15| 330.15
#2005-04-18| 326.77
#2005-04-19| 334.38
#2005-04-20| 333.93
#2005-04-21| 336.60
#2005-04-22| 335.11
#2005-04-25| 338.91
#2005-04-26| 342.79
#2005-04-27| 340.15
#2005-04-28| 336.13
#2005-04-29| 335.79
#2005-05-02| 339.25
#2005-05-03| 341.39
#2005-05-04| 350.21
#2005-05-05| 350.09
#2005-05-06| 347.85
#2005-05-09| 345.90
#2005-05-10| 343.08
#2005-05-11| 341.62
#2005-05-12| 339.82
#2005-05-13| 340.70
#2005-05-16| 340.47
#2005-05-17| 337.35
#2005-05-18| 342.28
#2005-05-19| 344.49
#2005-05-20| 344.90
#2005-05-23| 347.23
#2005-05-24| 345.59
#2005-05-25| 347.21
#2005-05-26| 347.72
#2005-05-27| 350.22
#2005-05-30| .
#2005-05-31| 346.27
#2005-06-01| 337.94
#2005-06-02| 343.91
#2005-06-03| 345.05
#2005-06-06| 338.18
#2005-06-07| 338.86
#2005-06-08| 340.01
#2005-06-09| 341.49
#2005-06-10| 344.01
#2005-06-13| 347.29
#2005-06-14| 351.21
#2005-06-15| 355.56
#2005-06-16| 361.49
#2005-06-17| 361.32
#2005-06-20| 359.43
#2005-06-21| 360.41
#2005-06-22| 362.92
#2005-06-23| 363.07
#2005-06-24| 360.13
#2005-06-27| 361.45
#2005-06-28| 360.10
#2005-06-29| 363.07
#2005-06-30| 360.58
#2005-07-01| 366.37
#2005-07-04| .
#2005-07-05| 367.03
#2005-07-06| 368.00
#2005-07-07| 372.12
#2005-07-08| 374.82
#2005-07-11| 373.91
#2005-07-12| 377.72
#2005-07-13| 374.89
#2005-07-14| 378.20
#2005-07-15| 376.26
#2005-07-18| 377.98
#2005-07-19| 382.17
#2005-07-20| 379.48
#2005-07-21| 384.14
#2005-07-22| 383.85
#2005-07-25| 377.99
#2005-07-26| 373.69
#2005-07-27| 381.48
#2005-07-28| 386.66
#2005-07-29| 389.68
#2005-08-01| 392.34
#2005-08-02| 394.67
#2005-08-03| 396.95
#2005-08-04| 400.53
#2005-08-05| 400.77
#2005-08-08| 398.67
#2005-08-09| 401.13
#2005-08-10| 404.34
#2005-08-11| 403.54
#2005-08-12| 399.24
#2005-08-15| 402.03
#2005-08-16| 400.61
#2005-08-17| 400.48
#2005-08-18| 396.91
#2005-08-19| 390.50
#2005-08-22| 394.17
#2005-08-23| 393.22
#2005-08-24| 390.50
#2005-08-25| 388.72
#2005-08-26| 384.32
#2005-08-29| 380.87
#2005-08-30| 377.65
#2005-08-31| 383.83
#2005-09-01| 389.12
#2005-09-02| 392.60
#2005-09-05| .
#2005-09-06| 399.98
#2005-09-07| 404.24
#2005-09-08| 405.66
#2005-09-09| 406.90
#2005-09-12| 408.66
#2005-09-13| 403.14
#2005-09-14| 402.52
#2005-09-15| 404.35
#2005-09-16| 404.99
#2005-09-19| 404.83
#2005-09-20| 405.63
#2005-09-21| 405.90
#2005-09-22| 399.90
#2005-09-23| 402.41
#2005-09-26| 403.43
#2005-09-27| 404.31
#2005-09-28| 406.70
#2005-09-29| 407.28
#2005-09-30| 411.57
#2005-10-03| 413.91
#2005-10-04| 417.64
#2005-10-05| 406.10
#2005-10-06| 397.37
#2005-10-07| 402.23
#2005-10-10| 403.97
#2005-10-11| 404.26
#2005-10-12| 399.00
#2005-10-13| 394.31
#2005-10-14| 391.97
#2005-10-17| 399.29
#2005-10-18| 392.46
#2005-10-19| 390.90
#2005-10-20| 388.88
#2005-10-21| 391.67
#2005-10-24| 398.71
#2005-10-25| 397.28
#2005-10-26| 393.58
#2005-10-27| 389.98
#2005-10-28| 389.70
#2005-10-31| 396.24
#2005-11-01| 398.39
#2005-11-02| 399.81
#2005-11-03| 401.69
#2005-11-04| 401.65
#2005-11-07| 404.92
#2005-11-08| 403.23
#2005-11-09| 406.15
#2005-11-10| 409.08
#2005-11-11| 407.82
#2005-11-14| 403.32
#2005-11-15| 402.49
#2005-11-16| 406.66
#2005-11-17| 409.02
#2005-11-18| 409.36
#2005-11-21| 408.21
#2005-11-22| 404.38
#2005-11-23| 410.28
#2005-11-24| .
#2005-11-25| 412.58
#2005-11-28| 413.11
#2005-11-29| 413.69
#2005-11-30| 418.98
#2005-12-01| 425.54
#2005-12-02| 426.22
#2005-12-05| 424.03
#2005-12-06| 427.66
#2005-12-07| 421.49
#2005-12-08| 415.37
#2005-12-09| 412.12
#2005-12-12| 413.17
#2005-12-13| 414.87
#2005-12-14| 418.53
#2005-12-15| 413.94
#2005-12-16| 411.70
#2005-12-19| 409.48
#2005-12-20| 412.62
#2005-12-21| 420.52
#2005-12-22| 418.99
#2005-12-23| 420.92
#2005-12-26| .
#2005-12-27| 423.22
#2005-12-28| 420.25
#2005-12-29| 424.76
#2005-12-30| 427.37
#2006-01-02| .
#2006-01-03| 430.04
#2006-01-04| 437.35
#2006-01-05| 440.37
#2006-01-06| 444.50
#2006-01-09| 446.99
#2006-01-10| 445.71
#2006-01-11| 449.79
#2006-01-12| 451.02
#2006-01-13| 450.03
#2006-01-16| .
#2006-01-17| 445.67
#2006-01-18| 438.45
#2006-01-19| 441.70
#2006-01-20| 442.26
#2006-01-23| 440.36
#2006-01-24| 444.67
#2006-01-25| 444.30
#2006-01-26| 448.65
#2006-01-27| 454.36
#2006-01-30| 451.66
#2006-01-31| 447.81
#2006-02-01| 449.98
#2006-02-02| 442.64
#2006-02-03| 438.44
#2006-02-06| 445.05
#2006-02-07| 438.95
#2006-02-08| 435.81
#2006-02-09| 445.46
#2006-02-10| 444.38
#2006-02-13| 435.39
#2006-02-14| 438.72
#2006-02-15| 444.74
#2006-02-16| 448.62
#2006-02-17| 453.40
#2006-02-20| .
#2006-02-21| 453.57
#2006-02-22| 454.19
#2006-02-23| 458.19
#2006-02-24| 457.17
#2006-02-27| 460.57
#2006-02-28| 457.98
#2006-03-01| 463.92
#2006-03-02| 463.11
#2006-03-03| 460.78
#2006-03-06| 455.92
#2006-03-07| 441.04
#2006-03-08| 440.57
#2006-03-09| 441.70
#2006-03-10| 445.64
#2006-03-13| 445.75
#2006-03-14| 448.52
#2006-03-15| 464.17
#2006-03-16| 470.26
#2006-03-17| 469.11
#2006-03-20| 468.01
#2006-03-21| 461.82
#2006-03-22| 458.47
#2006-03-23| 455.69
#2006-03-24| 454.78
#2006-03-27| 453.20
#2006-03-28| 445.09
#2006-03-29| 453.02
#2006-03-30| 457.20
#2006-03-31| 459.15
#2006-04-03| 470.46
#2006-04-04| 481.08
#2006-04-05| 475.02
#2006-04-06| 473.86
#2006-04-07| 464.44
#2006-04-10| 463.35
#2006-04-11| 458.75
#2006-04-12| 460.08
#2006-04-13| 458.95
#2006-04-14| .
#2006-04-17| 465.61
#2006-04-18| 471.66
#2006-04-19| 475.34
#2006-04-20| 476.23
#2006-04-21| 479.86
#2006-04-24| 479.03
#2006-04-25| 480.82
#2006-04-26| 481.74
#2006-04-27| 476.81
#2006-04-28| 480.81
#2006-05-01| 482.85
#2006-05-02| 491.65
#2006-05-03| 492.51
#2006-05-04| 492.93
#2006-05-05| 496.68
#2006-05-08| 499.83
#2006-05-09| 501.38
#2006-05-10| 503.78
#2006-05-11| 494.00
#2006-05-12| 482.78
#2006-05-15| 465.21
#2006-05-16| 473.62
#2006-05-17| 458.30
#2006-05-18| 452.85
#2006-05-19| 455.01
#2006-05-22| 430.92
#2006-05-23| 446.95
#2006-05-24| 428.93
#2006-05-25| 446.57
#2006-05-26| 457.25
#2006-05-29| .
#2006-05-30| 433.61
#2006-05-31| 436.30
#2006-06-01| 449.00
#2006-06-02| 453.49
#2006-06-05| 444.55
#2006-06-06| 435.26
#2006-06-07| 432.52
#2006-06-08| 423.54
#2006-06-09| 416.90
#2006-06-12| 401.99
#2006-06-13| 382.60
#2006-06-14| 381.89
#2006-06-15| 394.26
#2006-06-16| 400.03
#2006-06-19| 398.67
#2006-06-20| 399.28
#2006-06-21| 405.73
#2006-06-22| 407.30
#2006-06-23| 409.22
#2006-06-26| 409.65
#2006-06-27| 406.32
#2006-06-28| 409.53
#2006-06-29| 427.67
#2006-06-30| 439.49
#2006-07-03| 461.96
#2006-07-04| .
#2006-07-05| 448.62
#2006-07-06| 453.07
#2006-07-07| 453.03
#2006-07-10| 453.12
#2006-07-11| 449.70
#2006-07-12| 446.84
#2006-07-13| 437.96
#2006-07-14| 429.49
#2006-07-17| 429.21
#2006-07-18| 434.03
#2006-07-19| 450.07
#2006-07-20| 448.16
#2006-07-21| 447.79
#2006-07-24| 451.11
#2006-07-25| 456.48
#2006-07-26| 450.89
#2006-07-27| 453.20
#2006-07-28| 454.67
#2006-07-31| 457.90
#2006-08-01| 456.05
#2006-08-02| 464.80
#2006-08-03| 462.88
#2006-08-04| 468.52
#2006-08-07| 462.28
#2006-08-08| 462.28
#2006-08-09| 463.19
#2006-08-10| 460.27
#2006-08-11| 462.94
#2006-08-14| 465.86
#2006-08-15| 473.39
#2006-08-16| 480.65
#2006-08-17| 486.62
#2006-08-18| 482.35
#2006-08-21| 484.41
#2006-08-22| 483.63
#2006-08-23| 478.39
#2006-08-24| 473.70
#2006-08-25| 473.76
#2006-08-28| 479.17
#2006-08-29| 484.82
#2006-08-30| 489.16
#2006-08-31| 485.75
#2006-09-01| 490.55
#2006-09-04| .
#2006-09-05| 489.97
#2006-09-06| 480.49
#2006-09-07| 473.56
#2006-09-08| 475.26
#2006-09-11| 471.41
#2006-09-12| 479.54
#2006-09-13| 486.57
#2006-09-14| 488.81
#2006-09-15| 491.43
#2006-09-18| 492.78
#2006-09-19| 495.42
#2006-09-20| 496.74
#2006-09-21| 484.02
#2006-09-22| 480.59
#2006-09-25| 487.42
#2006-09-26| 490.93
#2006-09-27| 490.14
#2006-09-28| 492.06
#2006-09-29| 494.93
#2006-10-02| 496.58
#2006-10-03| 493.88
#2006-10-04| 499.38
#2006-10-05| 503.89
#2006-10-06| 502.07
#2006-10-09| 501.75
#2006-10-10| 507.01
#2006-10-11| 503.94
#2006-10-12| 508.88
#2006-10-13| 517.00
#2006-10-16| 518.66
#2006-10-17| 514.13
#2006-10-18| 518.29
#2006-10-19| 517.14
#2006-10-20| 512.55
#2006-10-23| 516.19
#2006-10-24| 511.06
#2006-10-25| 511.97
#2006-10-26| 513.53
#2006-10-27| 510.54
#2006-10-30| 501.84
#2006-10-31| 514.86
#2006-11-01| 522.11
#2006-11-02| 519.12
#2006-11-03| 521.63
#2006-11-06| 526.41
#2006-11-07| 527.86
#2006-11-08| 527.80
#2006-11-09| 526.29
#2006-11-10| 528.14
#2006-11-13| 527.05
#2006-11-14| 535.89
#2006-11-15| 540.06
#2006-11-16| 541.37
#2006-11-17| 536.12
#2006-11-20| 537.09
#2006-11-21| 536.81
#2006-11-22| 540.85
#2006-11-23| .
#2006-11-24| 539.89
#2006-11-27| 528.70
#2006-11-28| 527.23
#2006-11-29| 537.73
#2006-11-30| 541.94
#2006-12-01| 539.41
#2006-12-04| 552.13
#2006-12-05| 565.08
#2006-12-06| 565.59
#2006-12-07| 563.86
#2006-12-08| 563.30
#2006-12-11| 568.89
#2006-12-12| 570.17
#2006-12-13| 573.03
#2006-12-14| 580.84
#2006-12-15| 584.71
#2006-12-18| 587.00
#2006-12-19| 580.82
#2006-12-20| 580.68
#2006-12-21| 583.50
#2006-12-22| 583.42
#2006-12-25| .
#2006-12-26| 587.71
#2006-12-27| 592.49
#2006-12-28| 596.10
#2006-12-29| 600.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 603.12
#2007-01-04| 597.69
#2007-01-05| 581.13
#2007-01-08| 584.51
#2007-01-09| 576.00
#2007-01-10| 578.28
#2007-01-11| 590.11
#2007-01-12| 596.32
#2007-01-15| .
#2007-01-16| 595.93
#2007-01-17| 597.39
#2007-01-18| 590.90
#2007-01-19| 593.85
#2007-01-22| 598.66
#2007-01-23| 599.42
#2007-01-24| 604.90
#2007-01-25| 597.06
#2007-01-26| 594.68
#2007-01-29| 583.90
#2007-01-30| 591.76
#2007-01-31| 601.74
#2007-02-01| 614.09
#2007-02-02| 616.93
#2007-02-05| 619.04
#2007-02-06| 620.46
#2007-02-07| 620.17
#2007-02-08| 612.38
#2007-02-09| 612.80
#2007-02-12| 611.25
#2007-02-13| 616.85
#2007-02-14| 631.76
#2007-02-15| 633.64
#2007-02-16| 624.78
#2007-02-19| .
#2007-02-20| 621.32
#2007-02-21| 615.20
#2007-02-22| 621.60
#2007-02-23| 610.12
#2007-02-26| 603.79
#2007-02-27| 567.17
#2007-02-28| 568.73
#2007-03-01| 566.65
#2007-03-02| 563.29
#2007-03-05| 550.94
#2007-03-06| 568.47
#2007-03-07| 564.42
#2007-03-08| 572.07
#2007-03-09| 582.75
#2007-03-12| 583.53
#2007-03-13| 570.51
#2007-03-14| 576.39
#2007-03-15| 579.77
#2007-03-16| 575.37
#2007-03-19| 576.42
#2007-03-20| 585.25
#2007-03-21| 600.28
#2007-03-22| 602.10
#2007-03-23| 603.10
#2007-03-26| 604.81
#2007-03-27| 595.15
#2007-03-28| 588.59
#2007-03-29| 600.87
#2007-03-30| 605.80
#2007-04-02| 606.29
#2007-04-03| 616.31
#2007-04-04| 614.88
#2007-04-05| 618.77
#2007-04-06| .
#2007-04-09| 623.54
#2007-04-10| 617.67
#2007-04-11| 612.02
#2007-04-12| 614.62
#2007-04-13| 618.30
#2007-04-16| 622.91
#2007-04-17| 622.21
#2007-04-18| 622.83
#2007-04-19| 625.68
#2007-04-20| 632.46
#2007-04-23| 628.58
#2007-04-24| 630.83
#2007-04-25| 632.19
#2007-04-26| 626.09
#2007-04-27| 629.30
#2007-04-30| 624.81
#2007-05-01| 624.19
#2007-05-02| 639.90
#2007-05-03| 653.57
#2007-05-04| 655.48
#2007-05-07| 651.54
#2007-05-08| 652.12
#2007-05-09| 663.10
#2007-05-10| 658.57
#2007-05-11| 659.37
#2007-05-14| 658.90
#2007-05-15| 662.10
#2007-05-16| 683.86
#2007-05-17| 688.78
#2007-05-18| 691.59
#2007-05-21| 698.26
#2007-05-22| 697.54
#2007-05-23| 687.60
#2007-05-24| 668.75
#2007-05-25| 678.22
#2007-05-28| .
#2007-05-29| 685.99
#2007-05-30| 689.57
#2007-05-31| 700.53
#2007-06-01| 718.80
#2007-06-04| 714.63
#2007-06-05| 714.69
#2007-06-06| 695.36
#2007-06-07| 689.48
#2007-06-08| 685.31
#2007-06-11| 701.00
#2007-06-12| 696.08
#2007-06-13| 702.54
#2007-06-14| 708.45
#2007-06-15| 717.65
#2007-06-18| 722.32
#2007-06-19| 723.89
#2007-06-20| 709.69
#2007-06-21| 703.13
#2007-06-22| 699.31
#2007-06-25| 693.27
#2007-06-26| 689.02
#2007-06-27| 687.08
#2007-06-28| 700.17
#2007-06-29| 703.42
#2007-07-02| 705.50
#2007-07-03| 711.66
#2007-07-04| .
#2007-07-05| 708.55
#2007-07-06| 711.29
#2007-07-09| 714.08
#2007-07-10| 702.64
#2007-07-11| 702.44
#2007-07-12| 712.03
#2007-07-13| 717.47
#2007-07-16| 721.27
#2007-07-17| 715.85
#2007-07-18| 714.50
#2007-07-19| 725.68
#2007-07-20| 720.57
#2007-07-23| 729.53
#2007-07-24| 712.59
#2007-07-25| 703.45
#2007-07-26| 677.16
#2007-07-27| 676.61
#2007-07-30| 687.35
#2007-07-31| 683.87
#2007-08-01| 676.62
#2007-08-02| 679.96
#2007-08-03| 666.53
#2007-08-06| 659.07
#2007-08-07| 663.90
#2007-08-08| 688.65
#2007-08-09| 658.95
#2007-08-10| 642.70
#2007-08-13| 658.17
#2007-08-14| 639.82
#2007-08-15| 622.39
#2007-08-16| 586.82
#2007-08-17| 602.51
#2007-08-20| 618.93
#2007-08-21| 624.07
#2007-08-22| 634.86
#2007-08-23| 641.07
#2007-08-24| 650.58
#2007-08-27| 656.22
#2007-08-28| 640.05
#2007-08-29| 644.65
#2007-08-30| 651.32
#2007-08-31| 664.69
#2007-09-03| .
#2007-09-04| 668.44
#2007-09-05| 660.87
#2007-09-06| 657.00
#2007-09-07| 652.44
#2007-09-10| 638.72
#2007-09-11| 649.36
#2007-09-12| 650.15
#2007-09-13| 654.25
#2007-09-14| 649.47
#2007-09-17| 638.74
#2007-09-18| 648.61
#2007-09-19| 665.30
#2007-09-20| 665.27
#2007-09-21| 671.78
#2007-09-24| 669.73
#2007-09-25| 665.52
#2007-09-26| 674.33
#2007-09-27| 689.43
#2007-09-28| 691.60
#2007-10-01| 712.33
#2007-10-02| 718.87
#2007-10-03| 720.75
#2007-10-04| 715.62
#2007-10-05| 731.43
#2007-10-08| 735.42
#2007-10-09| 744.90
#2007-10-10| 740.21
#2007-10-11| 739.97
#2007-10-12| 738.47
#2007-10-15| 731.82
#2007-10-16| 710.36
#2007-10-17| 733.91
#2007-10-18| 734.09
#2007-10-19| 720.99
#2007-10-22| 720.67
#2007-10-23| 737.52
#2007-10-24| 728.67
#2007-10-25| 729.84
#2007-10-26| 741.53
#2007-10-29| 737.60
#2007-10-30| 738.20
#2007-10-31| 739.98
#2007-11-01| 732.69
#2007-11-02| 729.25
#2007-11-05| 721.86
#2007-11-06| 729.72
#2007-11-07| 719.57
#2007-11-08| 698.63
#2007-11-09| 694.03
#2007-11-12| 669.32
#2007-11-13| 679.81
#2007-11-14| 698.61
#2007-11-15| 686.61
#2007-11-16| 685.84
#2007-11-19| 669.49
#2007-11-20| 662.04
#2007-11-21| 639.39
#2007-11-22| .
#2007-11-23| 643.59
#2007-11-26| 628.26
#2007-11-27| 635.79
#2007-11-28| 667.43
#2007-11-29| 664.99
#2007-11-30| 675.85
#2007-12-03| 679.77
#2007-12-04| 672.32
#2007-12-05| 684.69
#2007-12-06| 689.67
#2007-12-07| 694.97
#2007-12-10| 703.15
#2007-12-11| 695.65
#2007-12-12| 693.30
#2007-12-13| 687.19
#2007-12-14| 683.69
#2007-12-17| 669.20
#2007-12-18| 680.41
#2007-12-19| 679.76
#2007-12-20| 691.67
#2007-12-21| 699.25
#2007-12-24| 698.80
#2007-12-25| .
#2007-12-26| 704.30
#2007-12-27| 696.97
#2007-12-28| 703.56
#2007-12-31| 695.60
#2008-01-01| .
#2008-01-02| 684.37
#2008-01-03| 694.96
#2008-01-04| 674.24
#2008-01-07| 678.76
#2008-01-08| 684.42
#2008-01-09| 681.60
#2008-01-10| 698.41
#2008-01-11| 694.22
#2008-01-14| 697.30
#2008-01-15| 674.42
#2008-01-16| 657.60
#2008-01-17| 636.18
#2008-01-18| 639.87
#2008-01-21| .
#2008-01-22| 635.80
#2008-01-23| 631.44
#2008-01-24| 656.94
#2008-01-25| 654.34
#2008-01-28| 667.88
#2008-01-29| 677.84
#2008-01-30| 680.37
#2008-01-31| 676.12
#2008-02-01| 701.69
#2008-02-04| 703.00
#2008-02-05| 693.98
#2008-02-06| 675.53
#2008-02-07| 689.95
#2008-02-08| 692.08
#2008-02-11| 706.91
#2008-02-12| 725.04
#2008-02-13| 727.66
#2008-02-14| 717.11
#2008-02-15| 708.89
#2008-02-18| .
#2008-02-19| 721.42
#2008-02-20| 718.40
#2008-02-21| 723.14
#2008-02-22| 736.04
#2008-02-25| 743.77
#2008-02-26| 751.88
#2008-02-27| 765.63
#2008-02-28| 770.98
#2008-02-29| 738.93
#2008-03-03| 752.64
#2008-03-04| 749.91
#2008-03-05| 753.01
#2008-03-06| 738.09
#2008-03-07| 720.47
#2008-03-10| 710.70
#2008-03-11| 733.60
#2008-03-12| 734.69
#2008-03-13| 734.60
#2008-03-14| 724.91
#2008-03-17| 716.46
#2008-03-18| 739.77
#2008-03-19| 719.45
#2008-03-20| 714.42
#2008-03-21| .
#2008-03-24| 731.97
#2008-03-25| 735.61
#2008-03-26| 735.02
#2008-03-27| 728.14
#2008-03-28| 716.71
#2008-03-31| 718.66
#2008-04-01| 739.42
#2008-04-02| 745.32
#2008-04-03| 750.96
#2008-04-04| 756.61
#2008-04-07| 750.80
#2008-04-08| 748.52
#2008-04-09| 744.68
#2008-04-10| 757.80
#2008-04-11| 743.72
#2008-04-14| 748.22
#2008-04-15| 752.63
#2008-04-16| 761.31
#2008-04-17| 755.36
#2008-04-18| 757.38
#2008-04-21| 754.21
#2008-04-22| 753.42
#2008-04-23| 748.97
#2008-04-24| 748.30
#2008-04-25| 746.88
#2008-04-28| 749.76
#2008-04-29| 722.40
#2008-04-30| 742.27
#2008-05-01| 749.02
#2008-05-02| 774.12
#2008-05-05| 771.81
#2008-05-06| 771.51
#2008-05-07| 754.95
#2008-05-08| 754.40
#2008-05-09| 746.15
#2008-05-12| 757.82
#2008-05-13| 768.16
#2008-05-14| 769.38
#2008-05-15| 775.54
#2008-05-16| 780.70
#2008-05-19| 780.00
#2008-05-20| 769.65
#2008-05-21| 761.83
#2008-05-22| 758.73
#2008-05-23| 764.19
#2008-05-26| .
#2008-05-27| 768.10
#2008-05-28| 770.78
#2008-05-29| 774.80
#2008-05-30| 777.68
#2008-06-02| 765.99
#2008-06-03| 758.99
#2008-06-04| 749.78
#2008-06-05| 755.14
#2008-06-06| 741.97
#2008-06-09| 737.47
#2008-06-10| 727.51
#2008-06-11| 726.17
#2008-06-12| 750.82
#2008-06-13| 747.66
#2008-06-16| 749.18
#2008-06-17| 744.55
#2008-06-18| 730.07
#2008-06-19| 743.49
#2008-06-20| 726.02
#2008-06-23| 728.94
#2008-06-24| 725.49
#2008-06-25| 731.33
#2008-06-26| 715.35
#2008-06-27| 711.24
#2008-06-30| 722.13
#2008-07-01| 707.00
#2008-07-02| 698.23
#2008-07-03| 688.18
#2008-07-04| .
#2008-07-07| 692.40
#2008-07-08| 702.59
#2008-07-09| 701.14
#2008-07-10| 694.14
#2008-07-11| 692.49
#2008-07-14| 705.37
#2008-07-15| 703.46
#2008-07-16| 717.98
#2008-07-17| 714.23
#2008-07-18| 707.56
#2008-07-21| 706.02
#2008-07-22| 703.92
#2008-07-23| 713.35
#2008-07-24| 704.86
#2008-07-25| 707.49
#2008-07-28| 706.46
#2008-07-29| 711.28
#2008-07-30| 723.95
#2008-07-31| 722.89
#2008-08-01| 724.12
#2008-08-04| 726.06
#2008-08-05| 739.60
#2008-08-06| 753.27
#2008-08-07| 743.39
#2008-08-08| 737.56
#2008-08-11| 733.86
#2008-08-12| 720.08
#2008-08-13| 715.47
#2008-08-14| 727.77
#2008-08-15| 716.16
#2008-08-18| 713.48
#2008-08-19| 711.34
#2008-08-20| 719.48
#2008-08-21| 718.13
#2008-08-22| 720.73
#2008-08-25| 708.40
#2008-08-26| 698.04
#2008-08-27| 701.12
#2008-08-28| 712.26
#2008-08-29| 701.77
#2008-09-01| .
#2008-09-02| 699.50
#2008-09-03| 691.15
#2008-09-04| 677.51
#2008-09-05| 668.96
#2008-09-08| 679.02
#2008-09-09| 665.33
#2008-09-10| 666.05
#2008-09-11| 665.80
#2008-09-12| 673.90
#2008-09-15| 645.64
#2008-09-16| 633.28
#2008-09-17| 592.04
#2008-09-18| 602.15
#2008-09-19| 635.24
#2008-09-22| 636.73
#2008-09-23| 619.68
#2008-09-24| 614.87
#2008-09-25| 627.24
#2008-09-26| 615.10
#2008-09-29| 569.94
#2008-09-30| 593.99
#2008-10-01| 597.77
#2008-10-02| 572.54
#2008-10-03| 562.56
#2008-10-06| 501.31
#2008-10-07| 474.48
#2008-10-08| 436.43
#2008-10-09| 450.08
#2008-10-10| 419.59
#2008-10-13| 476.05
#2008-10-14| 491.80
#2008-10-15| 447.89
#2008-10-16| 434.99
#2008-10-17| 459.01
#2008-10-20| 483.66
#2008-10-21| 459.31
#2008-10-22| 404.44
#2008-10-23| 400.55
#2008-10-24| 380.98
#2008-10-27| 384.75
#2008-10-28| 418.58
#2008-10-29| 434.14
#2008-10-30| 436.38
#2008-10-31| 444.73
#2008-11-03| 450.55
#2008-11-04| 480.00
#2008-11-05| 468.18
#2008-11-06| 456.73
#2008-11-07| 472.19
#2008-11-10| 475.79
#2008-11-11| 460.85
#2008-11-12| 437.71
#2008-11-13| 456.64
#2008-11-14| 459.13
#2008-11-17| 447.81
#2008-11-18| 442.58
#2008-11-19| 423.53
#2008-11-20| 409.03
#2008-11-21| 409.63
#2008-11-24| 435.01
#2008-11-25| 431.39
#2008-11-26| 437.78
#2008-11-27| .
#2008-11-28| 442.70
#2008-12-01| 419.03
#2008-12-02| 419.84
#2008-12-03| 420.17
#2008-12-04| 408.09
#2008-12-05| 407.86
#2008-12-08| 437.04
#2008-12-09| 434.61
#2008-12-10| 443.19
#2008-12-11| 450.70
#2008-12-12| 449.66
#2008-12-15| 447.91
#2008-12-16| 462.00
#2008-12-17| 459.66
#2008-12-18| 457.77
#2008-12-19| 451.27
#2008-12-22| 447.20
#2008-12-23| 444.42
#2008-12-24| 445.11
#2008-12-25| .
#2008-12-26| 444.56
#2008-12-29| 439.37
#2008-12-30| 446.63
#2008-12-31| 447.41
#2009-01-01| .
#2009-01-02| 469.70
#2009-01-05| 464.66
#2009-01-06| 470.69
#2009-01-07| 463.38
#2009-01-08| 459.75
#2009-01-09| 449.12
#2009-01-12| 439.02
#2009-01-13| 436.86
#2009-01-14| 418.13
#2009-01-15| 420.08
#2009-01-16| 433.15
#2009-01-19| .
#2009-01-20| 413.03
#2009-01-21| 416.57
#2009-01-22| 418.93
#2009-01-23| 412.60
#2009-01-26| 420.76
#2009-01-27| 422.46
#2009-01-28| 425.60
#2009-01-29| 421.83
#2009-01-30| 419.06
#2009-02-02| 410.61
#2009-02-03| 423.00
#2009-02-04| 420.68
#2009-02-05| 420.83
#2009-02-06| 435.90
#2009-02-09| 432.78
#2009-02-10| 425.29
#2009-02-11| 420.24
#2009-02-12| 416.54
#2009-02-13| 423.13
#2009-02-16| .
#2009-02-17| 405.88
#2009-02-18| 406.54
#2009-02-19| 407.10
#2009-02-20| 392.38
#2009-02-23| 387.90
#2009-02-24| 388.71
#2009-02-25| 387.81
#2009-02-26| 392.78
#2009-02-27| 387.17
#2009-03-02| 361.68
#2009-03-03| 361.28
#2009-03-04| 374.61
#2009-03-05| 369.33
#2009-03-06| 370.40
#2009-03-09| 366.62
#2009-03-10| 384.30
#2009-03-11| 386.97
#2009-03-12| 398.27
#2009-03-13| 412.60
#2009-03-16| 421.95
#2009-03-17| 430.11
#2009-03-18| 429.61
#2009-03-19| 434.09
#2009-03-20| 435.39
#2009-03-23| 447.29
#2009-03-24| 442.26
#2009-03-25| 447.67
#2009-03-26| 450.69
#2009-03-27| 442.36
#2009-03-30| 423.88
#2009-03-31| 437.06
#2009-04-01| 443.57
#2009-04-02| 459.16
#2009-04-03| 468.79
#2009-04-06| 473.51
#2009-04-07| 465.01
#2009-04-08| 466.56
#2009-04-09| 479.11
#2009-04-10| .
#2009-04-13| 488.89
#2009-04-14| 489.03
#2009-04-15| 485.18
#2009-04-16| 494.28
#2009-04-17| 494.39
#2009-04-20| 481.60
#2009-04-21| 478.27
#2009-04-22| 490.36
#2009-04-23| 496.54
#2009-04-24| 508.66
#2009-04-27| 483.39
#2009-04-28| 485.13
#2009-04-29| 501.43
#2009-04-30| 500.90
#2009-05-01| 499.98
#2009-05-04| 521.17
#2009-05-05| 524.50
#2009-05-06| 531.50
#2009-05-07| 534.06
#2009-05-08| 542.75
#2009-05-11| 542.38
#2009-05-12| 543.71
#2009-05-13| 527.24
#2009-05-14| 535.70
#2009-05-15| 541.22
#2009-05-18| 554.98
#2009-05-19| 565.68
#2009-05-20| 577.79
#2009-05-21| 568.12
#2009-05-22| 570.76
#2009-05-25| .
#2009-05-26| 577.72
#2009-05-27| 577.39
#2009-05-28| 580.66
#2009-05-29| 586.59
#2009-06-01| 606.46
#2009-06-02| 597.44
#2009-06-03| 589.94
#2009-06-04| 593.75
#2009-06-05| 590.52
#2009-06-08| 583.80
#2009-06-09| 587.61
#2009-06-10| 588.26
#2009-06-11| 589.55
#2009-06-12| 594.49
#2009-06-15| 584.55
#2009-06-16| 579.57
#2009-06-17| 571.87
#2009-06-18| 578.83
#2009-06-19| 579.73
#2009-06-22| 558.47
#2009-06-23| 562.38
#2009-06-24| 575.06
#2009-06-25| 580.21
#2009-06-26| 587.85
#2009-06-29| 581.49
#2009-06-30| 583.76
#2009-07-01| 590.24
#2009-07-02| 586.29
#2009-07-03| .
#2009-07-06| 583.79
#2009-07-07| 581.94
#2009-07-08| 572.68
#2009-07-09| 568.45
#2009-07-10| 562.90
#2009-07-13| 570.68
#2009-07-14| 577.58
#2009-07-15| 600.74
#2009-07-16| 610.26
#2009-07-17| 611.62
#2009-07-20| 618.03
#2009-07-21| 616.51
#2009-07-22| 610.73
#2009-07-23| 627.35
#2009-07-24| 623.50
#2009-07-27| 631.50
#2009-07-28| 633.53
#2009-07-29| 633.29
#2009-07-30| 642.38
#2009-07-31| 647.61
#2009-08-03| 668.20
#2009-08-04| 667.66
#2009-08-05| 666.04
#2009-08-06| 667.27
#2009-08-07| 670.73
#2009-08-10| 671.56
#2009-08-11| 660.26
#2009-08-12| 668.47
#2009-08-13| 670.85
#2009-08-14| 670.45
#2009-08-17| 650.16
#2009-08-18| 648.91
#2009-08-19| 654.47
#2009-08-20| 667.40
#2009-08-21| 678.28
#2009-08-24| 676.96
#2009-08-25| 676.12
#2009-08-26| 668.21
#2009-08-27| 663.35
#2009-08-28| 666.57
#2009-08-31| 655.39
#2009-09-01| 637.62
#2009-09-02| 632.32
#2009-09-03| 641.41
#2009-09-04| 651.49
#2009-09-07| .
#2009-09-08| 669.12
#2009-09-09| 667.39
#2009-09-10| 669.59
#2009-09-11| 678.22
#2009-09-14| 679.66
#2009-09-15| 688.53
#2009-09-16| 696.65
#2009-09-17| 693.46
#2009-09-18| 696.03
#2009-09-21| 696.44
#2009-09-22| 698.10
#2009-09-23| 699.10
#2009-09-24| 693.65
#2009-09-25| 691.98
#2009-09-28| 704.12
#2009-09-29| 700.52
#2009-09-30| 710.26
#2009-10-01| 722.65
#2009-10-02| 728.76
#2009-10-05| 738.45
#2009-10-06| 760.76
#2009-10-07| 753.59
#2009-10-08| 762.80
#2009-10-09| 768.51
#2009-10-12| 768.24
#2009-10-13| 772.02
#2009-10-14| 781.59
#2009-10-15| 788.75
#2009-10-16| 783.98
#2009-10-19| 792.21
#2009-10-20| 774.34
#2009-10-21| 778.84
#2009-10-22| 781.44
#2009-10-23| 781.04
#2009-10-26| 777.02
#2009-10-27| 762.31
#2009-10-28| 741.37
#2009-10-29| 768.20
#2009-10-30| 750.24
#2009-11-02| 747.10
#2009-11-03| 746.92
#2009-11-04| 760.65
#2009-11-05| 771.28
#2009-11-06| 771.45
#2009-11-09| 790.19
#2009-11-10| 798.57
#2009-11-11| 797.59
#2009-11-12| 777.93
#2009-11-13| 770.59
#2009-11-16| 784.65
#2009-11-17| 784.60
#2009-11-18| 785.15
#2009-11-19| 763.48
#2009-11-20| 765.25
#2009-11-23| 775.88
#2009-11-24| 780.31
#2009-11-25| 780.73
#2009-11-26| .
#2009-11-27| 779.39
#2009-11-30| 781.66
#2009-12-01| 795.70
#2009-12-02| 805.04
#2009-12-03| 808.35
#2009-12-04| 810.52
#2009-12-07| 814.19
#2009-12-08| 800.68
#2009-12-09| 795.57
#2009-12-10| 793.72
#2009-12-11| 806.06
#2009-12-14| 813.25
#2009-12-15| 815.97
#2009-12-16| 812.54
#2009-12-17| 800.51
#2009-12-18| 793.06
#2009-12-21| 795.31
#2009-12-22| 805.91
#2009-12-23| 811.38
#2009-12-24| 815.78
#2009-12-25| .
#2009-12-28| 828.12
#2009-12-29| 830.77
#2009-12-30| 832.26
#2009-12-31| 832.36
#2010-01-01| .
#2010-01-04| 852.93
#2010-01-05| 852.79
#2010-01-06| 858.36
#2010-01-07| 859.35
#2010-01-08| 859.82
#2010-01-11| 844.76
#2010-01-12| 841.48
#2010-01-13| 843.17
#2010-01-14| 843.87
#2010-01-15| 837.47
#2010-01-18| .
#2010-01-19| 844.37
#2010-01-20| 833.77
#2010-01-21| 823.25
#2010-01-22| 814.31
#2010-01-25| 809.13
#2010-01-26| 792.25
#2010-01-27| 789.04
#2010-01-28| 789.39
#2010-01-29| 781.14
#2010-02-01| 785.58
#2010-02-02| 804.31
#2010-02-03| 810.70
#2010-02-04| 776.75
#2010-02-05| 760.71
#2010-02-08| 763.85
#2010-02-09| 776.26
#2010-02-10| 777.46
#2010-02-11| 779.22
#2010-02-12| 772.58
#2010-02-15| .
#2010-02-16| 784.59
#2010-02-17| 810.02
#2010-02-18| 818.83
#2010-02-19| 818.43
#2010-02-22| 817.64
#2010-02-23| 805.97
#2010-02-24| 804.91
#2010-02-25| 801.40
#2010-02-26| 811.23
#2010-03-01| 818.72
#2010-03-02| 829.31
#2010-03-03| 836.72
#2010-03-04| 828.21
#2010-03-05| 832.46
#2010-03-08| 829.29
#2010-03-09| 827.26
#2010-03-10| 838.32
#2010-03-11| 834.94
#2010-03-12| 835.87
#2010-03-15| 833.05
#2010-03-16| 840.64
#2010-03-17| 845.19
#2010-03-18| 841.44
#2010-03-19| 832.35
#2010-03-22| 828.70
#2010-03-23| 835.41
#2010-03-24| 826.94
#2010-03-25| 821.68
#2010-03-26| 819.30
#2010-03-29| 828.08
#2010-03-30| 842.48
#2010-03-31| 848.12
#2010-04-01| 852.96
#2010-04-02| .
#2010-04-05| 858.60
#2010-04-06| 865.27
#2010-04-07| 866.50
#2010-04-08| 859.54
#2010-04-09| 867.19
#2010-04-12| 871.41
#2010-04-13| 867.68
#2010-04-14| 877.81
#2010-04-15| 880.97
#2010-04-16| 864.51
#2010-04-19| 861.82
#2010-04-20| 871.06
#2010-04-21| 871.88
#2010-04-22| 866.59
#2010-04-23| 874.43
#2010-04-26| 877.82
#2010-04-27| 850.93
#2010-04-28| 839.23
#2010-04-29| 855.11
#2010-04-30| 857.24
#2010-05-03| 856.47
#2010-05-04| 833.96
#2010-05-05| 812.57
#2010-05-06| 796.25
#2010-05-07| 778.17
#2010-05-10| 829.66
#2010-05-11| 830.73
#2010-05-12| 840.68
#2010-05-13| 850.69
#2010-05-14| 826.49
#2010-05-17| 824.44
#2010-05-18| 824.11
#2010-05-19| 792.34
#2010-05-20| 754.81
#2010-05-21| 778.69
#2010-05-24| 785.33
#2010-05-25| 768.09
#2010-05-26| 796.31
#2010-05-27| 813.91
#2010-05-28| 809.29
#2010-05-31| .
#2010-06-01| 803.62
#2010-06-02| 808.37
#2010-06-03| 816.79
#2010-06-04| 805.30
#2010-06-07| 799.27
#2010-06-08| 802.41
#2010-06-09| 816.01
#2010-06-10| 832.55
#2010-06-11| 837.84
#2010-06-14| 848.16
#2010-06-15| 859.27
#2010-06-16| 866.17
#2010-06-17| 871.42
#2010-06-18| 878.37
#2010-06-21| 886.89
#2010-06-22| 880.58
#2010-06-23| 869.55
#2010-06-24| 860.96
#2010-06-25| 867.05
#2010-06-28| 874.10
#2010-06-29| 848.83
#2010-06-30| 825.39
#2010-07-01| 821.02
#2010-07-02| 836.20
#2010-07-05| .
#2010-07-06| 846.59
#2010-07-07| 845.43
#2010-07-08| 850.11
#2010-07-09| 854.46
#2010-07-12| 853.90
#2010-07-13| 868.47
#2010-07-14| 867.15
#2010-07-15| 871.27
#2010-07-16| 860.00
#2010-07-19| 860.61
#2010-07-20| 860.83
#2010-07-21| 866.50
#2010-07-22| 876.53
#2010-07-23| 873.75
#2010-07-26| 875.62
#2010-07-27| 883.17
#2010-07-28| 883.81
#2010-07-29| 882.77
#2010-07-30| 898.53
#2010-08-02| 910.12
#2010-08-03| 895.97
#2010-08-04| 900.07
#2010-08-05| 895.93
#2010-08-06| 881.43
#2010-08-09| 883.87
#2010-08-10| 880.97
#2010-08-11| 863.86
#2010-08-12| 867.05
#2010-08-13| 866.05
#2010-08-16| 875.74
#2010-08-17| 891.16
#2010-08-18| 898.45
#2010-08-19| 893.51
#2010-08-20| 889.09
#2010-08-23| 885.66
#2010-08-24| 874.70
#2010-08-25| 872.39
#2010-08-26| 875.28
#2010-08-27| 887.86
#2010-08-30| 878.59
#2010-08-31| 894.40
#2010-09-01| 910.85
#2010-09-02| 906.27
#2010-09-03| 909.76
#2010-09-06| .
#2010-09-07| 901.79
#2010-09-08| 909.47
#2010-09-09| 914.93
#2010-09-10| 926.64
#2010-09-13| 936.23
#2010-09-14| 943.80
#2010-09-15| 953.53
#2010-09-16| 949.55
#2010-09-17| 942.29
#2010-09-20| 952.79
#2010-09-21| 939.78
#2010-09-22| 945.90
#2010-09-23| 946.39
#2010-09-24| 947.60
#2010-09-27| 960.84
#2010-09-28| 964.20
#2010-09-29| 968.82
#2010-09-30| 969.94
#2010-10-01| 981.74
#2010-10-04| 987.09
#2010-10-05| 998.03
#2010-10-06| 994.60
#2010-10-07| 991.43
#2010-10-08| 997.36
#2010-10-11|1009.97
#2010-10-12|1010.61
#2010-10-13|1031.71
#2010-10-14|1030.23
#2010-10-15|1024.90
#2010-10-18|1030.43
#2010-10-19|1000.41
#2010-10-20|1012.23
#2010-10-21|1019.42
#2010-10-22|1009.72
#2010-10-25|1014.58
#2010-10-26|1005.20
#2010-10-27| 994.16
#2010-10-28| 996.70
#2010-10-29|1022.29
#2010-11-01|1018.12
#2010-11-02|1020.14
#2010-11-03|1018.88
#2010-11-04|1036.72
#2010-11-05|1038.29
#2010-11-08|1037.88
#2010-11-09|1036.58
#2010-11-10|1028.61
#2010-11-11|1021.22
#2010-11-12|1017.38
#2010-11-15|1013.85
#2010-11-16| 998.82
#2010-11-17|1008.42
#2010-11-18|1029.40
#2010-11-19|1027.13
#2010-11-22|1027.17
#2010-11-23|1003.43
#2010-11-24|1023.83
#2010-11-25| .
#2010-11-26|1014.00
#2010-11-29|1010.38
#2010-11-30|1014.14
#2010-12-01|1028.74
#2010-12-02|1039.80
#2010-12-03|1054.97
#2010-12-06|1046.58
#2010-12-07|1046.71
#2010-12-08|1036.12
#2010-12-09|1029.17
#2010-12-10|1032.25
#2010-12-13|1040.32
#2010-12-14|1041.89
#2010-12-15|1044.16
#2010-12-16|1042.39
#2010-12-17|1051.54
#2010-12-20|1048.25
#2010-12-21|1068.08
#2010-12-22|1062.57
#2010-12-23|1067.30
#2010-12-24| .
#2010-12-27|1063.19
#2010-12-28|1058.92
#2010-12-29|1065.58
#2010-12-30|1077.37
#2010-12-31|1083.66
#2011-01-03|1090.13
#2011-01-04|1080.98
#2011-01-05|1082.49
#2011-01-06|1071.81
#2011-01-07|1074.21
#2011-01-10|1070.18
#2011-01-11|1071.79
#2011-01-12|1075.49
#2011-01-13|1066.81
#2011-01-14|1056.82
#2011-01-17| .
#2011-01-18|1067.01
#2011-01-19|1056.92
#2011-01-20|1046.36
#2011-01-21|1034.48
#2011-01-24|1046.27
#2011-01-25|1054.58
#2011-01-26|1062.68
#2011-01-27|1055.51
#2011-01-28|1029.89
#2011-01-31|1025.30
#2011-02-01|1040.08
#2011-02-02|1033.35
#2011-02-03|1026.19
#2011-02-04|1015.56
#2011-02-07|1020.58
#2011-02-08|1026.43
#2011-02-09|1006.37
#2011-02-10| 992.57
#2011-02-11|1011.68
#2011-02-14|1013.50
#2011-02-15|1018.07
#2011-02-16|1033.14
#2011-02-17|1037.29
#2011-02-18|1049.63
#2011-02-21| .
#2011-02-22|1031.46
#2011-02-23|1010.64
#2011-02-24|1013.21
#2011-02-25|1021.10
#2011-02-28|1028.67
#2011-03-01|1030.98
#2011-03-02|1044.17
#2011-03-03|1046.83
#2011-03-04|1041.94
#2011-03-07|1037.71
#2011-03-08|1036.29
#2011-03-09|1039.30
#2011-03-10|1029.73
#2011-03-11|1037.77
#2011-03-14|1033.89
#2011-03-15|1030.47
#2011-03-16|1013.15
#2011-03-17|1013.33
#2011-03-18|1022.52
#2011-03-21|1035.38
#2011-03-22|1042.10
#2011-03-23|1054.56
#2011-03-24|1060.66
#2011-03-25|1062.40
#2011-03-28|1049.15
#2011-03-29|1051.14
#2011-03-30|1073.23
#2011-03-31|1086.97
#2011-04-01|1109.70
#2011-04-04|1108.91
#2011-04-05|1118.50
#2011-04-06|1114.56
#2011-04-07|1109.44
#2011-04-08|1116.04
#2011-04-11|1120.93
#2011-04-12|1104.55
#2011-04-13|1108.78
#2011-04-14|1123.95
#2011-04-15|1128.23
#2011-04-18|1119.34
#2011-04-19|1141.18
#2011-04-20|1156.25
#2011-04-21|1157.85
#2011-04-22| .
#2011-04-25|1159.01
#2011-04-26|1169.53
#2011-04-27|1163.73
#2011-04-28|1155.76
#2011-04-29|1167.83
#2011-05-02|1163.94
#2011-05-03|1142.38
#2011-05-04|1129.69
#2011-05-05|1130.11
#2011-05-06|1157.64
#2011-05-09|1140.50
#2011-05-10|1127.57
#2011-05-11|1116.57
#2011-05-12|1117.76
#2011-05-13|1108.27
#2011-05-16|1106.72
#2011-05-17|1105.08
#2011-05-18|1107.51
#2011-05-19|1109.20
#2011-05-20|1107.99
#2011-05-23|1094.56
#2011-05-24|1103.42
#2011-05-25|1105.94
#2011-05-26|1106.24
#2011-05-27|1118.48
#2011-05-30| .
#2011-05-31|1124.62
#2011-06-01|1116.71
#2011-06-02|1126.37
#2011-06-03|1135.20
#2011-06-06|1125.30
#2011-06-07|1132.85
#2011-06-08|1121.61
#2011-06-09|1113.24
#2011-06-10|1095.04
#2011-06-13|1085.44
#2011-06-14|1102.32
#2011-06-15|1090.30
#2011-06-16|1075.50
#2011-06-17|1079.61
#2011-06-20|1090.25
#2011-06-21|1106.84
#2011-06-22|1109.53
#2011-06-23|1102.31
#2011-06-24|1100.48
#2011-06-27|1106.62
#2011-06-28|1122.93
#2011-06-29|1142.73
#2011-06-30|1154.75
#2011-07-01|1172.86
#2011-07-04| .
#2011-07-05|1170.79
#2011-07-06|1163.11
#2011-07-07|1164.21
#2011-07-08|1148.54
#2011-07-11|1130.87
#2011-07-12|1130.50
#2011-07-13|1153.61
#2011-07-14|1159.32
#2011-07-15|1147.81
#2011-07-18|1134.68
#2011-07-19|1145.86
#2011-07-20|1143.31
#2011-07-21|1155.88
#2011-07-22|1156.46
#2011-07-25|1129.88
#2011-07-26|1127.89
#2011-07-27|1111.87
#2011-07-28|1126.26
#2011-07-29|1120.26
#2011-08-01|1118.02
#2011-08-02|1101.53
#2011-08-03|1092.42
#2011-08-04|1044.16
#2011-08-05|1055.37
#2011-08-08| 982.59
#2011-08-09|1001.93
#2011-08-10|1016.30
#2011-08-11|1042.73
#2011-08-12|1060.98
#2011-08-15|1089.09
#2011-08-16|1103.23
#2011-08-17|1110.80
#2011-08-18|1080.18
#2011-08-19|1087.16
#2011-08-22|1083.21
#2011-08-23|1115.86
#2011-08-24|1104.66
#2011-08-25|1085.85
#2011-08-26|1078.76
#2011-08-29|1114.16
#2011-08-30|1125.20
#2011-08-31|1146.61
#2011-09-01|1147.55
#2011-09-02|1126.16
#2011-09-05| .
#2011-09-06|1104.88
#2011-09-07|1112.97
#2011-09-08|1110.99
#2011-09-09|1081.66
#2011-09-12|1069.58
#2011-09-13|1073.84
#2011-09-14|1079.30
#2011-09-15|1088.52
#2011-09-16|1091.82
#2011-09-19|1072.81
#2011-09-20|1071.45
#2011-09-21|1046.54
#2011-09-22| 983.86
#2011-09-23| 986.16
#2011-09-26|1008.81
#2011-09-27|1036.46
#2011-09-28|1029.61
#2011-09-29|1033.14
#2011-09-30|1017.02
#2011-10-03| 983.54
#2011-10-04| 984.51
#2011-10-05|1009.85
#2011-10-06|1035.58
#2011-10-07|1053.55
#2011-10-10|1070.03
#2011-10-11|1064.09
#2011-10-12|1069.11
#2011-10-13|1079.32
#2011-10-14|1090.42
#2011-10-17|1088.80
#2011-10-18|1100.74
#2011-10-19|1106.88
#2011-10-20|1077.14
#2011-10-21|1089.50
#2011-10-24|1100.14
#2011-10-25|1103.86
#2011-10-26|1106.95
#2011-10-27|1134.75
#2011-10-28|1145.93
#2011-10-31|1141.46
#2011-11-01|1096.96
#2011-11-02|1104.00
#2011-11-03|1111.75
#2011-11-04|1098.64
#2011-11-07|1104.58
#2011-11-08|1111.60
#2011-11-09|1096.51
#2011-11-10|1080.84
#2011-11-11|1110.58
#2011-11-14|1088.81
#2011-11-15|1091.52
#2011-11-16|1087.42
#2011-11-17|1072.79
#2011-11-18|1070.41
#2011-11-21|1047.22
#2011-11-22|1047.35
#2011-11-23|1025.30
#2011-11-24| .
#2011-11-25|1017.18
#2011-11-28|1050.32
#2011-11-29|1056.43
#2011-11-30|1106.64
#2011-12-01|1124.79
#2011-12-02|1122.40
#2011-12-05|1133.00
#2011-12-06|1138.83
#2011-12-07|1147.39
#2011-12-08|1130.81
#2011-12-09|1138.67
#2011-12-12|1120.49
#2011-12-13|1118.97
#2011-12-14|1090.01
#2011-12-15|1110.06
#2011-12-16|1110.69
#2011-12-19|1108.37
#2011-12-20|1126.45
#2011-12-21|1117.55
#2011-12-22|1122.99
#2011-12-23|1130.24
#2011-12-26| .
#2011-12-27|1132.13
#2011-12-28|1113.85
#2011-12-29|1131.27
#2011-12-30|1133.25
#2012-01-02| .
#2012-01-03|1145.87
#2012-01-04|1139.64
#2012-01-05|1131.21
#2012-01-06|1125.32
#2012-01-09|1123.96
#2012-01-10|1136.95
#2012-01-11|1134.39
#2012-01-12|1144.63
#2012-01-13|1132.36
#2012-01-16| .
#2012-01-17|1151.87
#2012-01-18|1169.97
#2012-01-19|1176.35
#2012-01-20|1167.16
#2012-01-23|1169.09
#2012-01-24|1161.64
#2012-01-25|1165.34
#2012-01-26|1183.94
#2012-01-27|1164.77
#2012-01-30|1159.44
#2012-01-31|1168.27
#2012-02-01|1199.61
#2012-02-02|1205.96
#2012-02-03|1214.27
#2012-02-06|1212.08
#2012-02-07|1205.77
#2012-02-08|1194.61
#2012-02-09|1200.74
#2012-02-10|1199.06
#2012-02-13|1214.93
#2012-02-14|1204.85
#2012-02-15|1215.28
#2012-02-16|1225.86
#2012-02-17|1243.14
#2012-02-20| .
#2012-02-21|1242.37
#2012-02-22|1232.80
#2012-02-23|1232.44
#2012-02-24|1243.58
#2012-02-27|1247.32
#2012-02-28|1252.00
#2012-02-29|1249.32
#2012-03-01|1253.44
#2012-03-02|1250.48
#2012-03-05|1242.42
#2012-03-06|1214.29
#2012-03-07|1226.28
#2012-03-08|1247.73
#2012-03-09|1263.48
#2012-03-12|1257.55
#2012-03-13|1282.74
#2012-03-14|1275.09
#2012-03-15|1274.58
#2012-03-16|1264.84
#2012-03-19|1275.64
#2012-03-20|1265.80
#2012-03-21|1271.47
#2012-03-22|1274.65
#2012-03-23|1277.33
#2012-03-26|1317.12
#2012-03-27|1309.86
#2012-03-28|1281.97
#2012-03-29|1277.15
#2012-03-30|1283.79
#2012-04-02|1302.67
#2012-04-03|1310.13
#2012-04-04|1277.84
#2012-04-05|1276.89
#2012-04-06| .
#2012-04-09|1269.35
#2012-04-10|1254.73
#2012-04-11|1270.72
#2012-04-12|1280.25
#2012-04-13|1275.94
#2012-04-16|1272.27
#2012-04-17|1285.20
#2012-04-18|1279.79
#2012-04-19|1278.81
#2012-04-20|1297.92
#2012-04-23|1281.28
#2012-04-24|1296.78
#2012-04-25|1297.61
#2012-04-26|1297.67
#2012-04-27|1299.25
#2012-04-30|1279.81
#2012-05-01|1277.71
#2012-05-02|1269.76
#2012-05-03|1263.91
#2012-05-04|1256.37
#2012-05-07|1267.20
#2012-05-08|1249.91
#2012-05-09|1230.89
#2012-05-10|1238.25
#2012-05-11|1231.99
#2012-05-14|1200.86
#2012-05-15|1191.79
#2012-05-16|1190.74
#2012-05-17|1178.65
#2012-05-18|1169.06
#2012-05-21|1164.58
#2012-05-22|1167.61
#2012-05-23|1125.40
#2012-05-24|1150.89
#2012-05-25|1160.51
#2012-05-28| .
#2012-05-29|1178.52
#2012-05-30|1164.53
#2012-05-31|1169.20
#2012-06-01|1130.43
#2012-06-04|1135.23
#2012-06-05|1135.53
#2012-06-06|1168.39
#2012-06-07|1169.57
#2012-06-08|1165.48
#2012-06-11|1162.59
#2012-06-12|1162.66
#2012-06-13|1169.23
#2012-06-14|1178.17
#2012-06-15|1185.68
#2012-06-18|1188.32
#2012-06-19|1217.25
#2012-06-20|1218.15
#2012-06-21|1194.39
#2012-06-22|1179.23
#2012-06-25|1184.91
#2012-06-26|1191.24
#2012-06-27|1187.62
#2012-06-28|1188.33
#2012-06-29|1237.74
#2012-07-02|1240.33
#2012-07-03|1260.58
#2012-07-04| .
#2012-07-05|1247.57
#2012-07-06|1233.86
#2012-07-09|1240.43
#2012-07-10|1230.28
#2012-07-11|1215.55
#2012-07-12|1201.23
#2012-07-13|1209.33
#2012-07-16|1204.99
#2012-07-17|1212.55
#2012-07-18|1228.98
#2012-07-19|1235.34
#2012-07-20|1224.91
#2012-07-23|1210.87
#2012-07-24|1194.64
#2012-07-25|1183.95
#2012-07-26|1222.15
#2012-07-27|1256.71
#2012-07-30|1259.12
#2012-07-31|1234.41
#2012-08-01|1241.65
#2012-08-02|1223.31
#2012-08-03|1243.61
#2012-08-06|1257.31
#2012-08-07|1250.78
#2012-08-08|1250.53
#2012-08-09|1249.86
#2012-08-10|1248.32
#2012-08-13|1230.04
#2012-08-14|1236.44
#2012-08-15|1241.01
#2012-08-16|1249.63
#2012-08-17|1239.52
#2012-08-20|1242.24
#2012-08-21|1236.23
#2012-08-22|1234.28
#2012-08-23|1239.36
#2012-08-24|1242.52
#2012-08-27|1240.43
#2012-08-28|1236.96
#2012-08-29|1225.58
#2012-08-30|1222.66
#2012-08-31|1239.63
#2012-09-03| .
#2012-09-04|1236.05
#2012-09-05|1238.42
#2012-09-06|1262.05
#2012-09-07|1263.50
#2012-09-10|1257.21
#2012-09-11|1267.54
#2012-09-12|1274.76
#2012-09-13|1290.50
#2012-09-14|1316.69
#2012-09-17|1309.20
#2012-09-18|1303.51
#2012-09-19|1310.22
#2012-09-20|1309.08
#2012-09-21|1316.01
#2012-09-24|1318.26
#2012-09-25|1320.91
#2012-09-26|1311.60
#2012-09-27|1320.44
#2012-09-28|1316.94
#2012-10-01|1330.00
#2012-10-02|1339.17
#2012-10-03|1334.10
#2012-10-04|1351.34
#2012-10-05|1372.48
#2012-10-08|1374.68
#2012-10-09|1354.38
#2012-10-10|1353.50
#2012-10-11|1362.03
#2012-10-12|1359.15
#2012-10-15|1369.40
#2012-10-16|1390.80
#2012-10-17|1400.05
#2012-10-18|1408.22
#2012-10-19|1395.78
#2012-10-22|1391.55
#2012-10-23|1380.43
#2012-10-24|1372.35
#2012-10-25|1368.70
#2012-10-26|1363.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1355.67
#2012-11-01|1364.69
#2012-11-02|1366.16
#2012-11-05|1364.11
#2012-11-06|1366.12
#2012-11-07|1351.80
#2012-11-08|1343.82
#2012-11-09|1324.17
#2012-11-12|1331.70
#2012-11-13|1343.97
#2012-11-14|1333.13
#2012-11-15|1333.10
#2012-11-16|1343.89
#2012-11-19|1361.12
#2012-11-20|1361.48
#2012-11-21|1373.51
#2012-11-22| .
#2012-11-23|1388.10
#2012-11-26|1389.40
#2012-11-27|1383.23
#2012-11-28|1378.99
#2012-11-29|1375.00
#2012-11-30|1389.49
#2012-12-03|1403.69
#2012-12-04|1392.01
#2012-12-05|1384.74
#2012-12-06|1407.12
#2012-12-07|1408.19
#2012-12-10|1417.26
#2012-12-11|1424.39
#2012-12-12|1424.12
#2012-12-13|1422.61
#2012-12-14|1422.70
#2012-12-17|1423.13
#2012-12-18|1441.78
#2012-12-19|1449.57
#2012-12-20|1442.29
#2012-12-21|1431.44
#2012-12-24|1427.72
#2012-12-25|1427.72
#2012-12-26|1433.28
#2012-12-27|1431.74
#2012-12-28|1440.54
#2012-12-31|1438.23
#2013-01-01|1438.23
#2013-01-02|1461.53
#2013-01-03|1472.69
#2013-01-04|1471.82
#2013-01-07|1475.34
#2013-01-08|1468.35
#2013-01-09|1487.67
#2013-01-10|1488.41
#2013-01-11|1489.44
#2013-01-14|1494.49
#2013-01-15|1491.44
#2013-01-16|1506.00
#2013-01-17|1523.67
#2013-01-18|1526.42
#2013-01-21|1520.78
#2013-01-22|1527.84
#2013-01-23|1542.98
#2013-01-24|1548.63
#2013-01-25|1546.54
#2013-01-28|1544.89
#2013-01-29|1571.85
#2013-01-30|1567.47
#2013-01-31|1561.78
#2013-02-01|1560.48
#2013-02-04|1561.72
#2013-02-05|1567.96
#2013-02-06|1556.49
#2013-02-07|1554.37
#2013-02-08|1548.25
#2013-02-11|1546.21
#2013-02-12|1545.12
#2013-02-13|1557.91
#2013-02-14|1559.78
#2013-02-15|1555.19
#2013-02-18|1551.83
#2013-02-19|1569.51
#2013-02-20|1567.91
#2013-02-21|1539.35
#2013-02-22|1562.16
#2013-02-25|1550.03
#2013-02-26|1540.75
#2013-02-27|1533.46
#2013-02-28|1547.09
#2013-03-01|1540.98
#2013-03-04|1539.75
#2013-03-05|1548.61
#2013-03-06|1565.21
#2013-03-07|1557.17
#2013-03-08|1568.97
#2013-03-11|1556.25
#2013-03-12|1556.23
#2013-03-13|1552.56
#2013-03-14|1550.83
#2013-03-15|1538.67
#2013-03-18|1530.06
#2013-03-19|1517.17
#2013-03-20|1523.86
#2013-03-21|1515.42
#2013-03-22|1503.17
#2013-03-25|1491.61
#2013-03-26|1527.24
#2013-03-27|1523.66
#2013-03-28|1526.15
#2013-03-29|1526.15
#2013-04-01|1539.62
#2013-04-02|1545.60
#2013-04-03|1533.90
#2013-04-04|1533.98
#2013-04-05|1534.97
#2013-04-08|1544.35
#2013-04-09|1561.22
#2013-04-10|1585.08
#2013-04-11|1581.55
#2013-04-12|1564.22
#2013-04-15|1541.22
#2013-04-16|1541.90
#2013-04-17|1536.54
#2013-04-18|1547.67
#2013-04-19|1561.26
#2013-04-22|1549.21
#2013-04-23|1572.48
#2013-04-24|1527.93
#2013-04-25|1537.30
#2013-04-26|1520.27
#2013-04-29|1525.22
#2013-04-30|1560.88
#2013-05-01|1557.15
#2013-05-02|1547.64
#2013-05-03|1565.24
#2013-05-06|1557.04
#2013-05-07|1569.17
#2013-05-08|1560.98
#2013-05-09|1573.37
#2013-05-10|1565.08
#2013-05-13|1567.47
#2013-05-14|1594.60
#2013-05-15|1585.33
#2013-05-16|1581.99
#2013-05-17|1574.99
#2013-05-20|1560.03
#2013-05-21|1542.55
#2013-05-22|1522.33
#2013-05-23|1525.23
#2013-05-24|1522.05
#2013-05-27|1513.77
#2013-05-28|1522.05
#2013-05-29|1496.27
#2013-05-30|1490.74
#2013-05-31|1462.95
#2013-06-03|1453.09
#2013-06-04|1446.62
#2013-06-05|1426.19
#2013-06-06|1429.80
#2013-06-07|1429.54
#2013-06-10|1409.65
#2013-06-11|1384.34
#2013-06-12|1385.68
#2013-06-13|1380.74
#2013-06-14|1388.64
#2013-06-17|1395.75
#2013-06-18|1371.71
#2013-06-19|1360.13
#2013-06-20|1290.26
#2013-06-21|1293.75
#2013-06-24|1286.01
#2013-06-25|1311.49
#2013-06-26|1350.07
#2013-06-27|1372.91
#2013-06-28|1388.50
#2013-07-01|1399.74
#2013-07-02|1373.10
#2013-07-03|1363.28
#2013-07-04|1373.71
#2013-07-05|1365.28
#2013-07-08|1370.85
#2013-07-09|1367.64
#2013-07-10|1358.81
#2013-07-11|1372.06
#2013-07-12|1371.99
#2013-07-15|1382.66
#2013-07-16|1379.71
#2013-07-17|1364.98
#2013-07-18|1390.30
#2013-07-19|1381.31
#2013-07-22|1384.17
#2013-07-23|1401.16
#2013-07-24|1386.94
#2013-07-25|1386.41
#2013-07-26|1381.33
#2013-07-29|1372.41
#2013-07-30|1372.95
#2013-07-31|1385.00
#2013-08-01|1415.52
#2013-08-02|1422.39
#2013-08-05|1411.92
#2013-08-06|1401.75
#2013-08-07|1401.40
#2013-08-08|1416.86
#2013-08-09|1437.10
#2013-08-12|1420.98
#2013-08-13|1401.60
#2013-08-14|1415.12
#2013-08-15|1402.98
#2013-08-16|1398.53
#2013-08-19|1390.91
#2013-08-20|1368.41
#2013-08-21|1359.02
#2013-08-22|1332.32
#2013-08-23|1360.87
#2013-08-26|1342.98
#2013-08-27|1311.04
#2013-08-28|1326.14
#2013-08-29|1334.21
#2013-08-30|1343.87
#2013-09-02|1358.02
#2013-09-03|1333.35
#2013-09-04|1359.51
#2013-09-05|1368.58
#2013-09-06|1388.36
#2013-09-09|1419.02
#2013-09-10|1440.40
#2013-09-11|1439.72
#2013-09-12|1430.96
#2013-09-13|1434.01
#2013-09-16|1444.82
#2013-09-17|1434.43
#2013-09-18|1458.94
#2013-09-19|1489.47
#2013-09-20|1470.26
#2013-09-23|1468.87
#2013-09-24|1463.71
#2013-09-25|1454.23
#2013-09-26|1449.91
#2013-09-27|1422.96
#2013-09-30|1407.99
#2013-10-01|1439.79
#2013-10-02|1433.01
#2013-10-03|1410.67
#2013-10-04|1430.09
#2013-10-07|1424.92
#2013-10-08|1411.07
#2013-10-09|1404.57
#2013-10-10|1429.98
#2013-10-11|1440.47
#2013-10-14|1438.14
#2013-10-15|1433.42
#2013-10-16|1434.55
#2013-10-17|1444.45
#2013-10-18|1442.57
#2013-10-21|1435.38
#2013-10-22|1457.23
#2013-10-23|1432.55
#2013-10-24|1419.40
#2013-10-25|1437.03
#2013-10-28|1428.17
#2013-10-29|1418.78
#2013-10-30|1418.42
#2013-10-31|1398.82
#2013-11-01|1382.42
#2013-11-04|1383.23
#2013-11-05|1350.90
#2013-11-06|1360.79
#2013-11-07|1353.71
#2013-11-08|1342.51
#2013-11-11|1035.00
#2013-11-12|1026.32
#2013-11-13|1025.11
#2013-11-14|1042.69
#2013-11-15|1054.28
#2013-11-18|1072.87
#2013-11-19|1061.12
#2013-11-20|1057.05
#2013-11-21|1034.09
#2013-11-22|1046.71
#2013-11-25|1043.72
#2013-11-26|1046.72
#2013-11-27|1052.34
#2013-11-28|1049.93
#2013-11-29|1052.69
#2013-12-02|1035.66
#2013-12-03|1018.71
#2013-12-04|1001.30
#2013-12-05|1011.64
#2013-12-06|1016.54
#2013-12-09|1037.94
#2013-12-10|1037.26
#2013-12-11|1025.88
#2013-12-12|1014.50
#2013-12-13|1009.07
#2013-12-16|1015.18
#2013-12-17|1011.14
#2013-12-18|1014.25
#2013-12-19|1021.46
#2013-12-20|1012.50
#2013-12-23|1022.84
#2013-12-24|1026.31
#2013-12-25|1026.31
#2013-12-26|1020.13
#2013-12-27|1028.27
#2013-12-30|1035.19
#2013-12-31|1028.77
#2014-01-01|1028.77
#2014-01-02|1013.04
#2014-01-03|1003.82
#2014-01-06| 998.98
#2014-01-07|1016.01
#2014-01-08|1002.59
#2014-01-09| 981.37
#2014-01-10|1000.00
#2014-01-13|1003.21
#2014-01-14|1002.88
#2014-01-15| 993.38
#2014-01-16| 973.90
#2014-01-17| 971.95
#2014-01-20| 977.82
#2014-01-21| 969.81
#2014-01-22| 980.63
#2014-01-23| 955.84
#2014-01-24| 937.25
#2014-01-27| 926.17
#2014-01-28| 925.75
#2014-01-29| 918.61
#2014-01-30| 922.29
#2014-01-31| 925.39
#2014-02-03| 901.80
#2014-02-04| 900.22
#2014-02-05| 893.51
#2014-02-06| 922.96
#2014-02-07| 930.07
#2014-02-10| 913.07
#2014-02-11| 926.81
#2014-02-12| 916.12
#2014-02-13| 916.85
#2014-02-14| 937.90
#2014-02-17| 936.81
#2014-02-18| 918.62
#2014-02-19| 923.68
#2014-02-20| 930.34
#2014-02-21| 933.54
#2014-02-24| 939.65
#2014-02-25| 925.67
#2014-02-26| 921.79
#2014-02-27| 935.39
#2014-02-28| 941.11
#2014-03-03| 935.22
#2014-03-04| 942.23
#2014-03-05| 947.37
#2014-03-06| 960.30
#2014-03-07| 939.85
#2014-03-10| 933.28
#2014-03-11| 933.21
#2014-03-12| 926.09
#2014-03-13| 922.13
#2014-03-14| 916.40
#2014-03-17| 925.91
#2014-03-18| 943.34
#2014-03-19| 945.94
#2014-03-20| 953.84
#2014-03-21| 957.73
#2014-03-24| 959.00
#2014-03-25| 966.55
#2014-03-26| 961.87
#2014-03-27| 996.53
#2014-03-28| 993.01
#2014-03-31| 996.07
#2014-04-01| 992.00
#2014-04-02|1004.75
#2014-04-03| 994.07
#2014-04-04| 994.44
#2014-04-07|1003.47
#2014-04-08|1013.77
#2014-04-09|1015.38
#2014-04-10|1026.34
#2014-04-11|1028.96
#2014-04-14|1042.96
#2014-04-15|1015.48
#2014-04-16|1028.08
#2014-04-17|1026.67
#2014-04-18|1030.41
#2014-04-21|1034.17
#2014-04-22|1030.91
#2014-04-23|1024.20
#2014-04-24|1025.65
#2014-04-25|1015.65
#2014-04-28|1013.89
#2014-04-29|1025.74
#2014-04-30|1009.34
#2014-05-01|1011.11
#2014-05-02|1020.59
#2014-05-05|1019.53
#2014-05-06|1030.73
#2014-05-07|1033.30
#2014-05-08|1036.11
#2014-05-09|1039.12
#2014-05-12|1050.21
#2014-05-13|1049.87
#2014-05-14|1050.99
#2014-05-15|1037.53
#2014-05-16|1046.04
#2014-05-19|1040.35
#2014-05-20|1027.86
#2014-05-21|1031.85
#2014-05-22|1040.27
#2014-05-23|1034.76
#2014-05-26|1041.21
#2014-05-27|1021.00
#2014-05-28|1024.80
#2014-05-29|1024.69
#2014-05-30|1007.27
#2014-06-02|1012.82
#2014-06-03|1021.01
#2014-06-04|1019.42
#2014-06-05|1019.99
#2014-06-06|1032.22
#2014-06-09|1048.27
#2014-06-10|1037.24
#2014-06-11|1035.30
#2014-06-12|1034.90
#2014-06-13|1033.75
#2014-06-16|1032.36
#2014-06-17|1011.16
#2014-06-18|1024.20
#2014-06-19|1035.01
#2014-06-20|1040.08
#2014-06-23|1025.22
#2014-06-24|1026.72
#2014-06-25|1028.85
#2014-06-26|1027.29
#2014-06-27|1029.42
#2014-06-30|1033.75
#2014-07-01|1032.56
#2014-07-02|1037.81
#2014-07-03|1047.32
#2014-07-04|1049.86
#2014-07-07|1042.44
#2014-07-08|1043.79
#2014-07-09|1042.03
#2014-07-10|1035.29
#2014-07-11|1033.22
#2014-07-14|1044.96
#2014-07-15|1043.63
#2014-07-16|1052.63
#2014-07-17|1051.74
#2014-07-18|1064.44
#2014-07-21|1079.60
#2014-07-22|1080.45
#2014-07-23|1068.38
#2014-07-24|1075.61
#2014-07-25|1067.32
#2014-07-28|1060.89
#2014-07-29|1056.67
#2014-07-30|1047.58
#2014-07-31|1020.04
#2014-08-01|1030.13
#2014-08-04|1035.20
#2014-08-05|1026.14
#2014-08-06|1025.46
#2014-08-07|1023.04
#2014-08-08|1017.66
#2014-08-11|1030.25
#2014-08-12|1036.68
#2014-08-13|1035.31
#2014-08-14|1037.41
#2014-08-15|1031.94
#2014-08-18|1048.10
#2014-08-19|1050.45
#2014-08-20|1055.47
#2014-08-21|1053.10
#2014-08-22|1038.84
#2014-08-25|1056.42
#2014-08-26|1058.85
#2014-08-27|1065.90
#2014-08-28|1064.39
#2014-08-29|1071.23
#2014-09-01|1054.86
#2014-09-02|1054.72
#2014-09-03|1075.11
#2014-09-04|1068.12
#2014-09-05|1052.51
#2014-09-08|1042.66
#2014-09-09|1030.47
#2014-09-10|1030.20
#2014-09-11|1024.61
#2014-09-12|1009.95
#2014-09-15|1019.82
#2014-09-16|1028.80
#2014-09-17|1022.81
#2014-09-18|1021.71
#2014-09-19|1019.19
#2014-09-22|1008.54
#2014-09-23|1002.46
#2014-09-24|1000.88
#2014-09-25| 994.98
#2014-09-26| 997.22
#2014-09-29| 986.15
#2014-09-30| 978.84
#2014-10-01| 966.01
#2014-10-02| 973.79
#2014-10-03| 979.81
#2014-10-06|1015.36
#2014-10-07|1013.85
#2014-10-08|1004.08
#2014-10-09|1007.00
#2014-10-10| 982.26
#2014-10-13| 993.65
#2014-10-14| 991.03
#2014-10-15| 982.71
#2014-10-16| 961.78
#2014-10-17| 985.87
#2014-10-20| 981.00
#2014-10-21| 961.50
#2014-10-22| 970.03
#2014-10-23| 953.13
#2014-10-24| 965.93
#2014-10-27| 948.17
#2014-10-28| 970.57
#2014-10-29| 993.73
#2014-10-30|1010.64
#2014-10-31|1024.50
#2014-11-03|1003.81
#2014-11-04|1008.14
#2014-11-05|1008.91
#2014-11-06| 999.37
#2014-11-07| 992.45
#2014-11-10| 991.76
#2014-11-11| 978.76
#2014-11-12| 999.45
#2014-11-13| 976.68
#2014-11-14| 971.87
#2014-11-17| 972.07
#2014-11-18| 984.91
#2014-11-19|1005.59
#2014-11-20|1006.04
#2014-11-21|1032.65
#2014-11-24|1016.71
#2014-11-25|1016.81
#2014-11-26|1020.05
#2014-11-27|1018.52
#2014-11-28|1001.02
#2014-12-01| 974.68
#2014-12-02| 962.27
#2014-12-03| 970.04
#2014-12-04| 950.19
#2014-12-05| 947.09
#2014-12-08| 938.07
#2014-12-09| 933.50
#2014-12-10| 919.83
#2014-12-11| 918.40
#2014-12-12| 898.59
#2014-12-15| 884.36
#2014-12-16| 880.56
#2014-12-17| 913.56
#2014-12-18| 929.04
#2014-12-19| 943.50
#2014-12-22| 952.05
#2014-12-23| 939.53
#2014-12-24| 937.89
#2014-12-25| 937.89
#2014-12-26| 919.35
#2014-12-29| 925.55
#2014-12-30| 941.25
#2014-12-31| 927.93
#2015-01-01| 927.93
#2015-01-02| 900.91
#2015-01-05| 877.93
#2015-01-06| 909.70
#2015-01-07| 910.87
#2015-01-08| 919.67
#2015-01-09| 936.85
#2015-01-12| 933.87
#2015-01-13| 926.39
#2015-01-14| 929.81
#2015-01-15| 927.90
#2015-01-16| 938.21
#2015-01-19| 927.34
#2015-01-20| 940.41
#2015-01-21| 946.87
#2015-01-22| 980.57
#2015-01-23| 947.34
#2015-01-26| 945.32
#2015-01-27| 951.67
#2015-01-28| 945.01
#2015-01-29| 948.38
#2015-01-30| 939.34
#2015-02-02| 936.17
#2015-02-03| 946.55
#2015-02-04| 923.97
#2015-02-05| 931.49
#2015-02-06| 938.10
#2015-02-09| 929.75
#2015-02-10| 934.15
#2015-02-11| 915.11
#2015-02-12| 936.45
#2015-02-13| 922.99
#2015-02-16| 918.02
#2015-02-17| 920.48
#2015-02-18| 933.31
#2015-02-19| 941.01
#2015-02-20| 920.57
#2015-02-23| 930.04
#2015-02-24| 939.40
#2015-02-25| 928.99
#2015-02-26| 937.61
#2015-02-27| 936.69
#2015-03-02| 941.57
#2015-03-03| 942.88
#2015-03-04| 917.61
#2015-03-05| 922.45
#2015-03-06| 900.16
#2015-03-09| 890.68
#2015-03-10| 870.81
#2015-03-11| 886.79
#2015-03-12| 889.99
#2015-03-13| 867.90
#2015-03-16| 873.66
#2015-03-17| 870.63
#2015-03-18| 881.00
#2015-03-19| 882.74
#2015-03-20| 898.34
#2015-03-23| 910.24
#2015-03-24| 910.13
#2015-03-25| 908.79
#2015-03-26| 889.62
#2015-03-27| 887.02
#2015-03-30| 891.15
#2015-03-31| 898.58
#2015-04-01| 919.95
#2015-04-02| 924.27
#2015-04-03| 932.71
#2015-04-06| 956.36
#2015-04-07| 955.41
#2015-04-08| 962.67
#2015-04-09| 963.64
#2015-04-10| 956.39
#2015-04-13| 943.92
#2015-04-14| 938.90
#2015-04-15| 936.96
#2015-04-16| 949.41
#2015-04-17| 932.28
#2015-04-20| 930.64
#2015-04-21| 936.76
#2015-04-22| 937.51
#2015-04-23| 941.42
#2015-04-24| 943.76
#2015-04-27| 946.06
#2015-04-28| 950.48
#2015-04-29| 959.53
#2015-04-30| 940.64
#2015-05-01| 934.04
#2015-05-04| 937.32
#2015-05-05| 951.57
#2015-05-06| 954.38
#2015-05-07| 948.24
#2015-05-08| 976.74
#2015-05-11| 969.70
#2015-05-12| 956.35
#2015-05-13| 962.93
#2015-05-14| 971.28
#2015-05-15| 981.43
#2015-05-18| 970.17
#2015-05-19| 965.59
#2015-05-20| 953.15
#2015-05-21| 953.06
#2015-05-22| 938.40
#2015-05-25| 935.92
#2015-05-26| 908.31
#2015-05-27| 906.53
#2015-05-28| 905.42
#2015-05-29| 895.88
#2015-06-01| 900.10
#2015-06-02| 912.51
#2015-06-03| 908.13
#2015-06-04| 902.23
#2015-06-05| 902.35
#2015-06-08| 905.53
#2015-06-09| 914.85
#2015-06-10| 930.71
#2015-06-11| 918.34
#2015-06-12| 921.87
#2015-06-15| 915.96
#2015-06-16| 926.41
#2015-06-17| 928.79
#2015-06-18| 945.08
#2015-06-19| 938.23
#2015-06-22| 945.62
#2015-06-23| 937.43
#2015-06-24| 937.49
#2015-06-25| 925.82
#2015-06-26| 930.32
#2015-06-29| 915.32
#2015-06-30| 922.82
#2015-07-01| 913.69
#2015-07-02| 922.91
#2015-07-03| 918.31
#2015-07-06| 912.39
#2015-07-07| 916.03
#2015-07-08| 907.65
#2015-07-09| 907.20
#2015-07-10| 924.90
#2015-07-13| 928.13
#2015-07-14| 940.22
#2015-07-15| 935.39
#2015-07-16| 940.70
#2015-07-17| 928.85
#2015-07-20| 923.09
#2015-07-21| 924.62
#2015-07-22| 906.92
#2015-07-23| 894.56
#2015-07-24| 873.39
#2015-07-27| 860.29
#2015-07-28| 858.53
#2015-07-29| 872.76
#2015-07-30| 870.20
#2015-07-31| 887.81
#2015-08-03| 881.65
#2015-08-04| 883.71
#2015-08-05| 880.26
#2015-08-06| 868.74
#2015-08-07| 869.55
#2015-08-10| 879.01
#2015-08-11| 866.60
#2015-08-12| 854.15
#2015-08-13| 851.37
#2015-08-14| 855.33
#2015-08-17| 852.28
#2015-08-18| 852.77
#2015-08-19| 829.52
#2015-08-20| 828.94
#2015-08-21| 806.02
#2015-08-24| 784.13
#2015-08-25| 798.78
#2015-08-26| 800.36
#2015-08-27| 827.86
#2015-08-28| 825.89
#2015-08-31| 821.39
#2015-09-01| 804.45
#2015-09-02| 804.22
#2015-09-03| 814.69
#2015-09-04| 807.38
#2015-09-07| 800.46
#2015-09-08| 803.91
#2015-09-09| 799.00
#2015-09-10| 788.13
#2015-09-11| 786.17
#2015-09-14| 786.82
#2015-09-15| 794.17
#2015-09-16| 807.69
#2015-09-17| 813.03
#2015-09-18| 806.19
#2015-09-21| 791.78
#2015-09-22| 781.81
#2015-09-23| 773.16
#2015-09-24| 757.38
#2015-09-25| 786.09
#2015-09-28| 777.05
#2015-09-29| 770.27
#2015-09-30| 793.29
#2015-10-01| 796.40
#2015-10-02| 805.90
#2015-10-05| 827.00
#2015-10-06| 824.56
#2015-10-07| 826.62
#2015-10-08| 817.15
#2015-10-09| 841.07
#2015-10-12| 838.50
#2015-10-13| 811.20
#2015-10-14| 796.24
#2015-10-15| 812.74
#2015-10-16| 827.23
#2015-10-19| 819.74
#2015-10-20| 828.58
#2015-10-21| 823.85
#2015-10-22| 838.91
#2015-10-23| 846.89
#2015-10-26| 848.02
#2015-10-27| 845.80
#2015-10-28| 850.00
#2015-10-29| 827.63
#2015-10-30| 817.71
#2015-11-02| 816.98
#2015-11-03| 840.10
#2015-11-04| 834.16
#2015-11-05| 833.76
#2015-11-06| 812.50
#2015-11-09| 804.39
#2015-11-10| 801.83
#2015-11-11| 818.32
#2015-11-12| 808.73
#2015-11-13| 805.88
#2015-11-16| 801.94
#2015-11-17| 814.03
#2015-11-18| 811.86
#2015-11-19| 830.98
#2015-11-20| 834.78
#2015-11-23| 836.04
#2015-11-24| 830.90
#2015-11-25| 817.72
#2015-11-26| 824.12
#2015-11-27| 815.31
#2015-11-30| 782.87
#2015-12-01| 801.56
#2015-12-02| 794.62
#2015-12-03| 802.81
#2015-12-04| 802.04
#2015-12-07| 797.08
#2015-12-08| 785.52
#2015-12-09| 796.68
#2015-12-10| 787.69
#2015-12-11| 766.93
#2015-12-14| 761.79
#2015-12-15| 767.52
#2015-12-16| 766.51
#2015-12-17| 777.56
#2015-12-18| 769.22
#2015-12-21| 760.22
#2015-12-22| 763.99
#2015-12-23| 773.30
#2015-12-24| 774.77
#2015-12-25| 774.77
#2015-12-28| 779.38
#2015-12-29| 778.22
#2015-12-30| 749.82
#2015-12-31| 758.39
#2016-01-01| 758.39
#2016-01-04| 728.20
#2016-01-05| 734.71
#2016-01-06| 725.84
#2016-01-07| 709.43
#2016-01-08| 705.49
#2016-01-11| 699.81
#2016-01-12| 699.43
#2016-01-13| 702.91
#2016-01-14| 705.04
#2016-01-15| 687.22
#2016-01-18| 680.02
#2016-01-19| 688.82
#2016-01-20| 672.95
#2016-01-21| 671.50
#2016-01-22| 687.18
#2016-01-25| 689.38
#2016-01-26| 688.63
#2016-01-27| 703.96
#2016-01-28| 714.17
#2016-01-29| 747.18
#2016-02-01| 747.94
#2016-02-02| 732.49
#2016-02-03| 739.74
#2016-02-04| 755.76
#2016-02-05| 742.74
#2016-02-08| 737.46
#2016-02-09| 736.53
#2016-02-10| 737.54
#2016-02-11| 722.45
#2016-02-12| 724.58
#2016-02-15| 735.10
#2016-02-16| 731.95
#2016-02-17| 751.66
#2016-02-18| 763.54
#2016-02-19| 760.63
#2016-02-22| 781.96
#2016-02-23| 768.88
#2016-02-24| 761.35
#2016-02-25| 759.61
#2016-02-26| 746.97
#2016-02-29| 752.01
#2016-03-01| 771.38
#2016-03-02| 782.58
#2016-03-03| 793.33
#2016-03-04| 808.59
#2016-03-07| 799.33
#2016-03-08| 788.19
#2016-03-09| 803.12
#2016-03-10| 801.74
#2016-03-11| 802.36
#2016-03-14| 799.56
#2016-03-15| 779.25
#2016-03-16| 776.59
#2016-03-17| 821.34
#2016-03-18| 822.68
#2016-03-21| 827.04
#2016-03-22| 832.31
#2016-03-23| 813.63
#2016-03-24| 806.94
#2016-03-25| 806.94
#2016-03-28| 820.58
#2016-03-29| 824.37
#2016-03-30| 839.43
#2016-03-31| 839.01
#2016-04-01| 835.36
#2016-04-04| 817.07
#2016-04-05| 802.91
#2016-04-06| 798.72
#2016-04-07| 792.48
#2016-04-08| 798.59
#2016-04-11| 797.10
#2016-04-12| 803.45
#2016-04-13| 803.91
#2016-04-14| 817.32
#2016-04-15| 819.93
#2016-04-18| 810.57
#2016-04-19| 828.93
#2016-04-20| 826.26
#2016-04-21| 827.31
#2016-04-22| 816.14
#2016-04-25| 817.93
#2016-04-26| 825.77
#2016-04-27| 824.68
#2016-04-28| 842.05
#2016-04-29| 846.64
#2016-05-02| 836.50
#2016-05-03| 817.01
#2016-05-04| 819.67
#2016-05-05| 812.59
#2016-05-06| 808.76
#2016-05-09| 801.59
#2016-05-10| 831.76
#2016-05-11| 826.96
#2016-05-12| 836.30
#2016-05-13| 820.51
#2016-05-16| 827.37
#2016-05-17| 819.13
#2016-05-18| 807.54
#2016-05-19| 794.87
#2016-05-20| 800.06
#2016-05-23| 791.66
#2016-05-24| 804.40
#2016-05-25| 804.83
#2016-05-26| 807.37
#2016-05-27| 808.44
#2016-05-30| 806.14
#2016-05-31| 803.11
#2016-06-01| 806.38
#2016-06-02| 811.59
#2016-06-03| 828.23
#2016-06-06| 835.85
#2016-06-07| 839.45
#2016-06-08| 859.62
#2016-06-09| 851.63
#2016-06-10| 827.11
#2016-06-13| 818.29
#2016-06-14| 798.57
#2016-06-15| 803.18
#2016-06-16| 802.99
#2016-06-17| 812.38
#2016-06-20| 822.82
#2016-06-21| 820.77
#2016-06-22| 817.00
#2016-06-23| 834.31
#2016-06-24| 812.18
#2016-06-27| 806.65
#2016-06-28| 819.02
#2016-06-29| 849.05
#2016-06-30| 859.97
#2016-07-01| 859.52
#2016-07-04| 863.06
#2016-07-05| 853.44
#2016-07-06| 835.71
#2016-07-07| 833.88
#2016-07-08| 853.46
#2016-07-11| 863.27
#2016-07-12| 866.55
#2016-07-13| 860.12
#2016-07-14| 874.24
#2016-07-15| 863.62
#2016-07-18| 871.88
#2016-07-19| 874.43
#2016-07-20| 880.78
#2016-07-21| 880.00
#2016-07-22| 882.13
#2016-07-25| 881.09
#2016-07-26| 871.62
#2016-07-27| 864.78
#2016-07-28| 866.24
#2016-07-29| 870.84
#2016-08-01| 864.44
#2016-08-02| 858.24
#2016-08-03| 851.06
#2016-08-04| 863.65
#2016-08-05| 875.29
#2016-08-08| 890.52
#2016-08-09| 904.37
#2016-08-10| 905.75
#2016-08-11| 915.42
#2016-08-12| 917.51
#2016-08-15| 929.86
#2016-08-16| 925.46
#2016-08-17| 918.42
#2016-08-18| 921.96
#2016-08-19| 916.34
#2016-08-22| 909.69
#2016-08-23| 906.41
#2016-08-24| 900.19
#2016-08-25| 892.98
#2016-08-26| 892.12
#2016-08-29| 882.64
#2016-08-30| 877.84
#2016-08-31| 876.95
#2016-09-01| 881.62
#2016-09-02| 894.62
#2016-09-05| 890.68
#2016-09-06| 902.33
#2016-09-07| 905.87
#2016-09-08| 910.80
#2016-09-09| 880.41
#2016-09-12| 874.59
#2016-09-13| 857.22
#2016-09-14| 850.88
#2016-09-15| 856.53
#2016-09-16| 849.62
#2016-09-19| 858.92
#2016-09-20| 868.08
#2016-09-21| 874.59
#2016-09-22| 893.65
#2016-09-23| 891.36
#2016-09-26| 877.21
#2016-09-27| 888.35
#2016-09-28| 889.03
#2016-09-29| 888.74
#2016-09-30| 884.61
#2016-10-03| 894.95
#2016-10-04| 900.04
#2016-10-05| 904.29
#2016-10-06| 904.12
#2016-10-07| 900.59
#2016-10-10| 915.85
#2016-10-11| 906.63
#2016-10-12| 911.04
#2016-10-13| 899.04
#2016-10-14| 911.18
#2016-10-17| 909.68
#2016-10-18| 921.69
#2016-10-19| 926.00
#2016-10-20| 919.95
#2016-10-21| 920.42
#2016-10-24| 924.67
#2016-10-25| 917.33
#2016-10-26| 906.87
#2016-10-27| 898.87
#2016-10-28| 894.06
#2016-10-31| 888.97
#2016-11-01| 852.43
#2016-11-02| 846.32
#2016-11-03| 833.50
#2016-11-04| 829.98
#2016-11-07| 866.36
#2016-11-08| 871.93
#2016-11-09| 831.33
#2016-11-10| 782.07
#2016-11-11| 739.61
#2016-11-14| 749.28
#2016-11-15| 754.44
#2016-11-16| 767.10
#2016-11-17| 770.15
#2016-11-18| 762.68
#2016-11-21| 765.91
#2016-11-22| 766.28
#2016-11-23| 764.51
#2016-11-24| 762.86
#2016-11-25| 759.05
#2016-11-28| 767.00
#2016-11-29| 752.26
#2016-11-30| 756.69
#2016-12-01| 722.62
#2016-12-02| 726.26
#2016-12-05| 724.77
#2016-12-06| 740.96
#2016-12-07| 748.25
#2016-12-08| 744.44
#2016-12-09| 757.30
#2016-12-12| 752.10
#2016-12-13| 758.19
#2016-12-14| 753.06
#2016-12-15| 738.34
#2016-12-16| 738.62
#2016-12-19| 730.99
#2016-12-20| 734.11
#2016-12-21| 736.58
#2016-12-22| 729.90
#2016-12-23| 740.07
#2016-12-26| 741.65
#2016-12-27| 742.66
#2016-12-28| 746.76
#2016-12-29| 760.87
#2016-12-30| 758.40
#2017-01-02| 755.78
#2017-01-03| 764.62
#2017-01-04| 758.93
#2017-01-05| 766.95
#2017-01-06| 754.74
#2017-01-09| 753.22
#2017-01-10| 752.43
#2017-01-11| 744.93
#2017-01-12| 766.96
#2017-01-13| 761.68
#2017-01-16| 756.81
#2017-01-17| 768.14
#2017-01-18| 764.76
#2017-01-19| 762.52
#2017-01-20| 769.80
#2017-01-23| 782.87
#2017-01-24| 789.11
#2017-01-25| 790.57
#2017-01-26| 785.99
#2017-01-27| 787.98
#2017-01-30| 782.84
#2017-01-31| 781.28
#2017-02-01| 784.23
#2017-02-02| 793.84
#2017-02-03| 806.78
#2017-02-06| 794.07
#2017-02-07| 784.62
#2017-02-08| 788.47
#2017-02-09| 790.77
#2017-02-10| 801.09
#2017-02-13| 800.07
#2017-02-14| 798.24
#2017-02-15| 819.41
#2017-02-16| 822.24
#2017-02-17| 807.54
#2017-02-20| 810.66
#2017-02-21| 811.42
#2017-02-22| 824.31
#2017-02-23| 829.51
#2017-02-24| 819.00
#2017-02-27| 818.11
#2017-02-28| 811.87
#2017-03-01| 810.81
#2017-03-02| 800.78
#2017-03-03| 809.02
#2017-03-06| 818.87
#2017-03-07| 805.14
#2017-03-08| 807.49
#2017-03-09| 805.83
#2017-03-10| 810.62
#2017-03-13| 814.34
#2017-03-14| 803.68
#2017-03-15| 814.26
#2017-03-16| 831.33
#2017-03-17| 828.69
#2017-03-20| 838.28
#2017-03-21| 830.58
#2017-03-22| 828.40
#2017-03-23| 826.02
#2017-03-24| 837.80
#2017-03-27| 843.13
#2017-03-28| 849.14
#2017-03-29| 847.73
#2017-03-30| 849.74
#2017-03-31| 836.51
#2017-04-03| 849.16
#2017-04-04| 848.87
#2017-04-05| 853.97
#2017-04-06| 850.08
#2017-04-07| 854.56
#2017-04-10| 850.97
#2017-04-11| 845.53
#2017-04-12| 844.99
#2017-04-13| 855.22
#2017-04-14| 855.22
#2017-04-17| 862.76
#2017-04-18| 871.17
#2017-04-19| 856.30
#2017-04-20| 855.13
#2017-04-21| 856.93
#2017-04-24| 870.49
#2017-04-25| 860.31
#2017-04-26| 846.48
#2017-04-27| 845.76
#2017-04-28| 847.46
#2017-05-01| 854.13
#2017-05-02| 868.01
#2017-05-03| 867.42
#2017-05-04| 861.54
#2017-05-05| 864.24
#2017-05-08| 861.84
#2017-05-09| 871.65
#2017-05-10| 885.56
#2017-05-11| 895.34
#2017-05-12| 903.65
#2017-05-15| 911.19
#2017-05-16| 917.82
#2017-05-17| 900.30
#2017-05-18| 839.49
#2017-05-19| 846.70
#2017-05-22| 846.54
#2017-05-23| 860.69
#2017-05-24| 870.61
#2017-05-25| 874.93
#2017-05-26| 883.14
#2017-05-29| 876.97
#2017-05-30| 867.93
#2017-05-31| 863.04
#2017-06-01| 872.01
#2017-06-02| 866.97
#2017-06-05| 874.29
#2017-06-06| 877.30
#2017-06-07| 877.75
#2017-06-08| 862.74
#2017-06-09| 854.50
#2017-06-12| 849.89
#2017-06-13| 851.82
#2017-06-14| 856.95
#2017-06-15| 853.99
#2017-06-16| 849.93
#2017-06-19| 853.46
#2017-06-20| 848.38
#2017-06-21| 846.77
#2017-06-22| 844.66
#2017-06-23| 850.79
#2017-06-26| 856.44
#2017-06-27| 852.98
#2017-06-28| 854.65
#2017-06-29| 853.47
#2017-06-30| 858.53
#2017-07-03| 855.98
#2017-07-04| 850.91
#2017-07-05| 846.28
#2017-07-06| 837.26
#2017-07-07| 846.35
#2017-07-10| 859.45
#2017-07-11| 864.22
#2017-07-12| 878.20
#2017-07-13| 890.18
#2017-07-14| 902.80
#2017-07-17| 907.00
#2017-07-18| 906.96
#2017-07-19| 906.36
#2017-07-20| 906.46
#2017-07-21| 909.04
#2017-07-24| 901.67
#2017-07-25| 897.85
#2017-07-26| 897.20
#2017-07-27| 904.76
#2017-07-28| 904.65
#2017-07-31| 903.76
#2017-08-01| 907.30
#2017-08-02| 902.88
#2017-08-03| 904.47
#2017-08-04| 899.24
#2017-08-07| 905.24
#2017-08-08| 899.93
#2017-08-09| 897.01
#2017-08-10| 891.71
#2017-08-11| 899.04
#2017-08-14| 910.36
#2017-08-15| 909.06
#2017-08-16| 914.81
#2017-08-17| 909.98
#2017-08-18| 904.27
#2017-08-21| 914.60
#2017-08-22| 915.35
#2017-08-23| 915.34
#2017-08-24| 924.16
#2017-08-25| 924.55
#2017-08-28| 921.36
#2017-08-29| 917.22
#2017-08-30| 916.15
#2017-08-31| 917.96
#2017-09-01| 919.58
#2017-09-04| 916.31
#2017-09-05| 915.76
#2017-09-06| 924.80
#2017-09-07| 928.39
#2017-09-08| 928.45
#2017-09-11| 936.72
#2017-09-12| 942.76
#2017-09-13| 941.32
#2017-09-14| 943.36
#2017-09-15| 946.99
#2017-09-18| 944.80
#2017-09-19| 946.13
#2017-09-20| 949.39
#2017-09-21| 946.28
#2017-09-22| 950.28
#2017-09-25| 940.05
#2017-09-26| 927.18
#2017-09-27| 920.97
#2017-09-28| 916.30
#2017-09-29| 921.67
#2017-10-02| 918.86
#2017-10-03| 938.92
#2017-10-04| 941.27
#2017-10-05| 940.60
#2017-10-06| 921.77
#2017-10-09| 915.91
#2017-10-10| 929.25
#2017-10-11| 928.51
#2017-10-12| 926.53
#2017-10-13| 929.97
#2017-10-16| 915.72
#2017-10-17| 909.64
#2017-10-18| 914.44
#2017-10-19| 912.51
#2017-10-20| 899.36
#2017-10-23| 887.98
#2017-10-24| 879.28
#2017-10-25| 880.70
#2017-10-26| 875.78
#2017-10-27| 876.61
#2017-10-30| 869.95
#2017-10-31| 866.33
#2017-11-01| 859.57
#2017-11-02| 863.97
#2017-11-03| 854.40
#2017-11-06| 863.39
#2017-11-07| 853.37
#2017-11-08| 860.47
#2017-11-09| 859.23
#2017-11-10| 851.05
#2017-11-13| 849.56
#2017-11-14| 846.55
#2017-11-15| 841.73
#2017-11-16| 850.00
#2017-11-17| 857.03
#2017-11-20| 858.84
#2017-11-21| 871.74
#2017-11-22| 874.21
#2017-11-23| 877.84
#2017-11-24| 876.15
#2017-11-27| 876.43
#2017-11-28| 873.98
#2017-11-29| 870.46
#2017-11-30| 860.22
#2017-12-01| 862.28
#2017-12-04| 874.01
#2017-12-05| 877.23
#2017-12-06| 870.82
#2017-12-07| 860.33
#2017-12-08| 867.85
#2017-12-11| 872.07
#2017-12-12| 870.06
#2017-12-13| 877.84
#2017-12-14| 872.44
#2017-12-15| 866.86
#2017-12-18| 878.83
#2017-12-19| 863.75
#2017-12-20| 867.06
#2017-12-21| 868.65
#2017-12-22| 863.03
#2017-12-25| 863.03
#2017-12-26| 865.88
#2017-12-27| 871.17
#2017-12-28| 873.02
#2017-12-29| 882.76
#2018-01-01| 882.76
#2018-01-02| 901.14
#2018-01-03| 898.70
#2018-01-04| 905.20
#2018-01-05| 908.75
#2018-01-08| 912.76
#2018-01-09| 905.89
#2018-01-10| 897.97
#2018-01-11| 904.19
#2018-01-12| 912.90
#2018-01-15| 926.42
#2018-01-16| 924.09
#2018-01-17| 931.78
#2018-01-18| 928.98
#2018-01-19| 929.51
#2018-01-22| 929.25
#2018-01-23| 923.30
#2018-01-24| 944.42
#2018-01-25| 953.56
#2018-01-26| 953.47
#2018-01-29| 940.70
#2018-01-30| 937.07
#2018-01-31| 940.12
#2018-02-01| 953.39
#2018-02-02| 936.71
#2018-02-05| 924.54
#2018-02-06| 909.68
#2018-02-07| 908.15
#2018-02-08| 886.08
#2018-02-09| 878.90
#2018-02-12| 880.82
#2018-02-13| 881.98
#2018-02-14| 901.35
#2018-02-15| 905.86
#2018-02-16| 912.12
#2018-02-19| 912.63
#2018-02-20| 912.89
#2018-02-21| 911.40
#2018-02-22| 917.35
#2018-02-23| 908.26
#2018-02-26| 905.71
#2018-02-27| 901.29
#2018-02-28| 897.69
#2018-03-01| 897.44
#2018-03-02| 898.35
#2018-03-05| 887.41
#2018-03-06| 895.93
#2018-03-07| 895.29
#2018-03-08| 898.73
#2018-03-09| 910.71
#2018-03-12| 917.64
#2018-03-13| 916.92
#2018-03-14| 915.41
#2018-03-15| 901.05
#2018-03-16| 891.35
#2018-03-19| 893.76
#2018-03-20| 883.54
#2018-03-21| 895.58
#2018-03-22| 894.18
#2018-03-23| 877.69
#2018-03-26| 881.86
#2018-03-27| 877.40
#2018-03-28| 873.16
#2018-03-29| 882.32
#2018-03-30| 882.32
#2018-04-02| 871.32
#2018-04-03| 883.16
#2018-04-04| 885.69
#2018-04-05| 891.93
#2018-04-06| 870.02
#2018-04-09| 867.49
#2018-04-10| 871.35
#2018-04-11| 881.90
#2018-04-12| 881.54
#2018-04-13| 873.29
#2018-04-16| 865.35
#2018-04-17| 881.55
#2018-04-18| 888.74
#2018-04-19| 883.49
#2018-04-20| 873.53
#2018-04-23| 860.04
#2018-04-24| 850.70
#2018-04-25| 840.68
#2018-04-26| 856.40
#2018-04-27| 861.54
#2018-04-30| 858.55
#2018-05-01| 854.52
#2018-05-02| 827.10
#2018-05-03| 812.82
#2018-05-04| 816.89
#2018-05-07| 802.46
#2018-05-08| 794.74
#2018-05-09| 784.14
#2018-05-10| 791.95
#2018-05-11| 793.00
#2018-05-14| 780.86
#2018-05-15| 766.29
#2018-05-16| 768.99
#2018-05-17| 755.08
#2018-05-18| 738.09
#2018-05-21| 737.74
#2018-05-22| 749.13
#2018-05-23| 746.68
#2018-05-24| 750.87
#2018-05-25| 747.56
#2018-05-28| 736.02
#2018-05-29| 727.57
#2018-05-30| 732.81
#2018-05-31| 728.50
#2018-06-01| 733.99
#2018-06-04| 735.48
#2018-06-05| 719.15
#2018-06-06| 710.54
#2018-06-07| 697.33
#2018-06-08| 705.71
#2018-06-11| 718.63
#2018-06-12| 715.60
#2018-06-13| 713.92
#2018-06-14| 715.78
#2018-06-15| 698.59
#2018-06-18| 695.80
#2018-06-19| 702.34
#2018-06-20| 703.05
#2018-06-21| 696.00
#2018-06-22| 706.59
#2018-06-25| 707.01
#2018-06-26| 711.33
#2018-06-27| 695.71
#2018-06-28| 697.15
#2018-06-29| 706.78
#2018-07-02| 693.50
#2018-07-03| 706.08
#2018-07-04| 710.73
#2018-07-05| 728.45
#2018-07-06| 735.16
#2018-07-09| 739.56
#2018-07-10| 743.13
#2018-07-11| 741.48
#2018-07-12| 743.37
#2018-07-13| 740.97
#2018-07-16| 748.02
#2018-07-17| 753.62
#2018-07-18| 749.18
#2018-07-19| 746.29
#2018-07-20| 756.08
#2018-07-23| 750.00
#2018-07-24| 767.06
#2018-07-25| 771.73
#2018-07-26| 777.32
#2018-07-27| 779.54
#2018-07-30| 775.58
#2018-07-31| 767.28
#2018-08-01| 766.97
#2018-08-02| 762.90
#2018-08-03| 775.75
#2018-08-06| 771.18
#2018-08-07| 779.81
#2018-08-08| 774.66
#2018-08-09| 759.71
#2018-08-10| 736.33
#2018-08-13| 733.53
#2018-08-14| 745.27
#2018-08-15| 733.05
#2018-08-16| 738.58
#2018-08-17| 738.96
#2018-08-20| 740.85
#2018-08-21| 737.30
#2018-08-22| 733.42
#2018-08-23| 732.94
#2018-08-24| 733.71
#2018-08-27| 745.53
#2018-08-28| 729.48
#2018-08-29| 730.46
#2018-08-30| 716.83
#2018-08-31| 716.86
#2018-09-03| 714.81
#2018-09-04| 702.12
#2018-09-05| 696.03
#2018-09-06| 700.27
#2018-09-07| 712.79
#2018-09-10| 707.60
#2018-09-11| 700.34
#2018-09-12| 704.47
#2018-09-13| 706.61
#2018-09-14| 706.54
#2018-09-17| 712.75
#2018-09-18| 721.32
#2018-09-19| 719.06
#2018-09-20| 718.37
#2018-09-21| 720.82
#2018-09-24| 714.97
#2018-09-25| 709.50
#2018-09-26| 721.80
#2018-09-27| 729.24
#2018-09-28| 729.98
#2018-10-01| 730.44
#2018-10-02| 733.31
#2018-10-03| 739.17
#2018-10-04| 721.49
#2018-10-05| 724.17
#2018-10-08| 738.49
#2018-10-09| 736.16
#2018-10-10| 722.92
#2018-10-11| 719.77
#2018-10-12| 715.79
#2018-10-15| 721.34
#2018-10-16| 737.30
#2018-10-17| 733.84
#2018-10-18| 720.58
#2018-10-19| 721.32
#2018-10-22| 715.85
#2018-10-23| 707.39
#2018-10-24| 694.31
#2018-10-25| 688.57
#2018-10-26| 688.31
#2018-10-29| 675.85
#2018-10-30| 675.01
#2018-10-31| 674.51
#2018-11-01| 686.15
#2018-11-02| 687.97
#2018-11-05| 702.07
#2018-11-06| 698.75
#2018-11-07| 704.70
#2018-11-08| 680.42
#2018-11-09| 682.20
#2018-11-12| 674.53
#2018-11-13| 658.42
#2018-11-14| 665.72
#2018-11-15| 659.00
#2018-11-16| 679.07
#2018-11-19| 676.04
#2018-11-20| 670.89
#2018-11-21| 675.98
#2018-11-22| 675.45
#2018-11-23| 666.12
#2018-11-26| 653.74
#2018-11-27| 662.46
#2018-11-28| 671.45
#2018-11-29| 684.41
#2018-11-30| 678.99
#2018-12-03| 681.25
#2018-12-04| 671.69
#2018-12-05| 669.56
#2018-12-06| 664.66
#2018-12-07| 668.82
#2018-12-10| 651.64
#2018-12-11| 651.50
#2018-12-12| 663.11
#2018-12-13| 672.69
#2018-12-14| 666.53
#2018-12-17| 659.99
#2018-12-18| 661.49
#2018-12-19| 660.74
#2018-12-20| 668.35
#2018-12-21| 660.02
#2018-12-24| 658.73
#2018-12-25| 658.73
#2018-12-26| 656.90
#2018-12-27| 658.32
#2018-12-28| 667.37
#2018-12-31| 667.91
#2019-01-01| 667.91
#2019-01-02| 690.56
#2019-01-03| 698.62
#2019-01-04| 710.43
#2019-01-07| 714.89
#2019-01-08| 715.18
#2019-01-09| 728.15
#2019-01-10| 734.13
#2019-01-11| 738.95
#2019-01-14| 740.49
#2019-01-15| 744.34
#2019-01-16| 748.05
#2019-01-17| 744.11
#2019-01-18| 750.33
#2019-01-21| 747.21
#2019-01-22| 736.47
#2019-01-23| 732.63
#2019-01-24| 738.65
#2019-01-25| 739.13
#2019-01-28| 745.96
#2019-01-29| 748.10
#2019-01-30| 749.33
#2019-01-31| 757.26
#2019-02-01| 755.91
#2019-02-04| 762.39
#2019-02-05| 770.60
#2019-02-06| 755.64
#2019-02-07| 762.77
#2019-02-08| 754.92
#2019-02-11| 754.84
#2019-02-12| 755.00
#2019-02-13| 742.80
#2019-02-14| 746.19
#2019-02-15| 750.72
#2019-02-18| 746.58
#2019-02-19| 748.79
#2019-02-20| 743.60
#2019-02-21| 741.43
#2019-02-22| 749.66
#2019-02-25| 748.15
#2019-02-26| 743.55
#2019-02-27| 744.56
#2019-02-28| 726.15
#2019-03-01| 717.37
#2019-03-04| 715.80
#2019-03-05| 714.70
#2019-03-06| 703.15
#2019-03-07| 691.78
#2019-03-08| 693.01
#2019-03-11| 708.19
#2019-03-12| 707.74
#2019-03-13| 708.26
#2019-03-14| 707.15
#2019-03-15| 718.57
#2019-03-18| 730.54
#2019-03-19| 734.00
#2019-03-20| 739.42
#2019-03-21| 736.78
#2019-03-22| 717.04
#2019-03-25| 722.99
#2019-03-26| 727.47
#2019-03-27| 709.88
#2019-03-28| 716.73
#2019-03-29| 726.07
#2019-04-01| 734.55
#2019-04-02| 728.98
#2019-04-03| 733.28
#2019-04-04| 739.37
#2019-04-05| 752.09
#2019-04-08| 755.48
#2019-04-09| 759.03
#2019-04-10| 764.41
#2019-04-11| 758.84
#2019-04-12| 754.01
#2019-04-15| 757.79
#2019-04-16| 765.08
#2019-04-17| 757.52
#2019-04-18| 753.48
#2019-04-19| 753.48
#2019-04-22| 759.27
#2019-04-23| 763.37
#2019-04-24| 759.39
#2019-04-25| 769.92
#2019-04-26| 771.73
#2019-04-29| 772.39
#2019-04-30| 775.74
#2019-05-01| 781.95
#2019-05-02| 772.99
#2019-05-03| 777.89
#2019-05-06| 776.88
#2019-05-07| 763.41
#2019-05-08| 773.50
#2019-05-09| 759.81
#2019-05-10| 760.86
#2019-05-13| 752.79
#2019-05-14| 765.57
#2019-05-15| 759.55
#2019-05-16| 761.67
#2019-05-17| 755.02
#2019-05-20| 752.20
#2019-05-21| 756.13
#2019-05-22| 762.98
#2019-05-23| 756.40
#2019-05-24| 754.54
#2019-05-27| 754.23
#2019-05-28| 745.56
#2019-05-29| 741.93
#2019-05-30| 755.05
#2019-05-31| 743.87
#2019-06-03| 744.82
#2019-06-04| 755.44
#2019-06-05| 756.12
#2019-06-06| 756.11
#2019-06-07| 759.39
#2019-06-10| 765.84
#2019-06-11| 767.90
#2019-06-12| 772.72
#2019-06-13| 769.48
#2019-06-14| 764.58
#2019-06-17| 760.21
#2019-06-18| 767.74
#2019-06-19| 769.84
#2019-06-20| 777.95
#2019-06-21| 779.70
#2019-06-24| 777.50
#2019-06-25| 776.22
#2019-06-26| 770.61
#2019-06-27| 766.62
#2019-06-28| 768.05
#2019-07-01| 780.82
#2019-07-02| 782.62
#2019-07-03| 795.37
#2019-07-04| 803.51
#2019-07-05| 800.71
#2019-07-08| 804.53
#2019-07-09| 802.71
#2019-07-10| 805.78
#2019-07-11| 803.57
#2019-07-12| 797.28
#2019-07-15| 804.05
#2019-07-16| 794.45
#2019-07-17| 788.57
#2019-07-18| 786.05
#2019-07-19| 786.88
#2019-07-22| 782.21
#2019-07-23| 774.57
#2019-07-24| 779.03
#2019-07-25| 789.92
#2019-07-26| 793.49
#2019-07-29| 804.92
#2019-07-30| 799.86
#2019-07-31| 798.97
#2019-08-01| 793.77
#2019-08-02| 782.22
#2019-08-05| 762.60
#2019-08-06| 769.20
#2019-08-07| 775.74
#2019-08-08| 780.11
#2019-08-09| 786.29
#2019-08-12| 770.60
#2019-08-13| 767.54
#2019-08-14| 746.68
#2019-08-15| 749.29
#2019-08-16| 763.56
#2019-08-19| 756.59
#2019-08-20| 754.04
#2019-08-21| 755.16
#2019-08-22| 751.71
#2019-08-23| 740.20
#2019-08-26| 727.50
#2019-08-27| 728.74
#2019-08-28| 734.90
#2019-08-29| 742.33
#2019-08-30| 753.83
#2019-09-02| 741.37
#2019-09-03| 742.46
#2019-09-04| 762.61
#2019-09-05| 768.08
#2019-09-06| 773.91
#2019-09-09| 768.63
#2019-09-10| 766.72
#2019-09-11| 772.54
#2019-09-12| 779.83
#2019-09-13| 782.52
#2019-09-16| 780.22
#2019-09-17| 783.83
#2019-09-18| 781.76
#2019-09-19| 778.90
#2019-09-20| 782.57
#2019-09-23| 782.80
#2019-09-24| 790.47
#2019-09-25| 793.18
#2019-09-26| 787.52
#2019-09-27| 776.59
#2019-09-30| 772.17
#2019-10-01| 766.14
#2019-10-02| 755.55
#2019-10-03| 758.54
#2019-10-04| 783.21
#2019-10-07| 770.46
#2019-10-08| 764.39
#2019-10-09| 756.66
#2019-10-10| 755.60
#2019-10-11| 759.96
#2019-10-14| 755.46
#2019-10-15| 756.32
#2019-10-16| 756.01
#2019-10-17| 757.57
#2019-10-18| 753.15
#2019-10-21| 761.55
#2019-10-22| 765.65
#2019-10-23| 762.69
#2019-10-24| 778.24
#2019-10-25| 750.69
#2019-10-28| 752.41
#2019-10-29| 753.24
#2019-10-30| 749.91
#2019-10-31| 740.75
#2019-11-01| 747.15
#2019-11-04| 754.59
#2019-11-05| 749.80
#2019-11-06| 734.78
#2019-11-07| 743.07
#2019-11-08| 735.48
#2019-11-11| 738.20
#2019-11-12| 728.68
#2019-11-13| 719.96
#2019-11-14| 717.79
#2019-11-15| 723.56
#2019-11-18| 725.32
#2019-11-19| 722.83
#2019-11-20| 724.67
#2019-11-21| 724.65
#2019-11-22| 728.61
#2019-11-25| 734.18
#2019-11-26| 720.24
#2019-11-27| 720.14
#2019-11-28| 725.25
#2019-11-29| 730.04
#2019-12-02| 725.67
#2019-12-03| 720.33
#2019-12-04| 726.63
#2019-12-05| 725.91
#2019-12-06| 734.83
#2019-12-09| 736.54
#2019-12-10| 737.31
#2019-12-11| 742.40
#2019-12-12| 747.53
#2019-12-13| 753.76
#2019-12-16| 756.98
#2019-12-17| 753.80
#2019-12-18| 767.74
#2019-12-19| 764.46
#2019-12-20| 760.65
#2019-12-23| 760.51
#2019-12-24| 757.84
#2019-12-25| 757.84
#2019-12-26| 764.96
#2019-12-27| 768.10
#2019-12-30| 763.99
#2019-12-31| 761.27
#2020-01-01| 761.27
#2020-01-02| 778.02
#2020-01-03| 778.05
#2020-01-06| 776.96
#2020-01-07| 773.26
#2020-01-08| 778.09
#2020-01-09| 776.90
#2020-01-10| 776.51
#2020-01-13| 774.40
#2020-01-14| 768.69
#2020-01-15| 759.08
#2020-01-16| 760.48
#2020-01-17| 764.02
#2020-01-20| 772.56
#2020-01-21| 760.98
#2020-01-22| 768.44
#2020-01-23| 762.52
#2020-01-24| 758.17
#2020-01-27| 731.07
#2020-01-28| 743.56
#2020-01-29| 739.42
#2020-01-30| 729.20
#2020-01-31| 717.39
#2020-02-03| 723.25
#2020-02-04| 732.29
#2020-02-05| 727.84
#2020-02-06| 720.29
#2020-02-07| 712.52
#2020-02-10| 707.99
#2020-02-11| 716.13
#2020-02-12| 713.34
#2020-02-13| 708.82
#2020-02-14| 711.14
#2020-02-17| 710.84
#2020-02-18| 703.35
#2020-02-19| 704.35
#2020-02-20| 695.60
#2020-02-21| 691.48
#2020-02-24| 681.17
#2020-02-25| 676.38
#2020-02-26| 661.00
#2020-02-27| 621.67
#2020-02-28| 607.02
#2020-03-02| 623.03
#2020-03-03| 627.18
#2020-03-04| 635.46
#2020-03-05| 614.38
#2020-03-06| 600.56
#2020-03-09| 542.46
#2020-03-10| 548.61
#2020-03-11| 516.96
#2020-03-12| 455.72
#2020-03-13| 509.21
#2020-03-16| 459.11
#2020-03-17| 452.88
#2020-03-18| 424.53
#2020-03-19| 436.18
#2020-03-20| 445.07
#2020-03-23| 420.41
#2020-03-24| 437.21
#2020-03-25| 454.47
#2020-03-26| 479.70
#2020-03-27| 454.19
#2020-03-30| 449.72
#2020-03-31| 445.28
#2020-04-01| 432.75
#2020-04-02| 438.63
#2020-04-03| 422.90
#2020-04-06| 439.57
#2020-04-07| 445.86
#2020-04-08| 446.89
#2020-04-09| 457.30
#2020-04-10| 457.30
#2020-04-13| 447.20
#2020-04-14| 456.27
#2020-04-15| 446.19
#2020-04-16| 440.93
#2020-04-17| 443.96
#2020-04-20| 440.28
#2020-04-21| 434.48
#2020-04-22| 434.35
#2020-04-23| 432.97
#2020-04-24| 420.08
#2020-04-27| 436.08
#2020-04-28| 450.44
#2020-04-29| 469.48
#2020-04-30| 463.93
#2020-05-01| 452.47
#2020-05-04| 447.27
#2020-05-05| 457.69
#2020-05-06| 453.51
#2020-05-07| 447.05
#2020-05-08| 466.17
#2020-05-11| 466.60
#2020-05-12| 462.97
#2020-05-13| 450.63
#2020-05-14| 449.31
#2020-05-15| 450.10
#2020-05-18| 468.59
#2020-05-19| 458.91
#2020-05-20| 464.79
#2020-05-21| 464.55
#2020-05-22| 465.56
#2020-05-25| 478.67
#2020-05-26| 492.74
#2020-05-27| 506.10
#2020-05-28| 497.37
#2020-05-29| 490.57
#2020-06-01| 502.79
#2020-06-02| 516.64
#2020-06-03| 529.07
#2020-06-04| 519.91
#2020-06-05| 539.78
#2020-06-08| 555.20
#2020-06-09| 545.24
#2020-06-10| 530.31
#2020-06-11| 514.90
#2020-06-12| 508.96
#2020-06-15| 495.76
#2020-06-16| 505.29
#2020-06-17| 511.33
#2020-06-18| 503.60
#2020-06-19| 506.96
#2020-06-22| 512.85
#2020-06-23| 514.91
#2020-06-24| 502.59
#2020-06-25| 500.30
#2020-06-26| 487.93
#2020-06-29| 492.43
#2020-06-30| 488.18
#2020-07-01| 497.35
#2020-07-02| 499.05
#2020-07-03| 501.78
#2020-07-06| 506.17
#2020-07-07| 504.04
#2020-07-08| 498.31
#2020-07-09| 495.16
#2020-07-10| 496.63
#2020-07-13| 484.83
#2020-07-14| 474.51
#2020-07-15| 487.23
#2020-07-16| 481.32
#2020-07-17| 485.50
#2020-07-20| 482.82
#2020-07-21| 503.19
#2020-07-22| 512.89
#2020-07-23| 504.98
#2020-07-24| 508.78
#2020-07-27| 521.30
#2020-07-28| 523.89
#2020-07-29| 524.84
#2020-07-30| 513.44
#2020-07-31| 503.18
#2020-08-03| 492.72
#2020-08-04| 481.90
#2020-08-05| 485.34
#2020-08-06| 486.06
#2020-08-07| 480.73
#2020-08-10| 483.78
#2020-08-11| 489.46
#2020-08-12| 490.38
#2020-08-13| 489.45
#2020-08-14| 495.94
#2020-08-17| 493.65
#2020-08-18| 491.32
#2020-08-19| 489.91
#2020-08-20| 480.40
#2020-08-21| 480.84
#2020-08-24| 481.84
#2020-08-25| 480.52
#2020-08-26| 477.29
#2020-08-27| 475.67
#2020-08-28| 482.71
#2020-08-31| 471.02
#2020-09-01| 484.40
#2020-09-02| 483.32
#2020-09-03| 480.01
#2020-09-04| 477.01
#2020-09-07| 477.53
#2020-09-08| 468.14
#2020-09-09| 473.76
#2020-09-10| 476.00
#2020-09-11| 470.76
#2020-09-14| 481.10
#2020-09-15| 488.04
#2020-09-16| 484.82
#2020-09-17| 484.07
#2020-09-18| 476.57
#2020-09-21| 462.68
#2020-09-22| 467.17
#2020-09-23| 453.81
#2020-09-24| 449.23
#2020-09-25| 454.33
#2020-09-28| 448.58
#2020-09-29| 445.29
#2020-09-30| 453.97
#2020-10-01| 449.77
#2020-10-02| 448.12
#2020-10-05| 457.18
#2020-10-06| 465.95
#2020-10-07| 463.64
#2020-10-08| 473.24
#2020-10-09| 476.73
#2020-10-12| 475.08
#2020-10-13| 470.87
#2020-10-14| 478.33
#2020-10-15| 471.05
#2020-10-16| 471.98
#2020-10-19| 464.26
#2020-10-20| 468.84
#2020-10-21| 469.13
#2020-10-22| 471.16
#2020-10-23| 474.71
#2020-10-26| 473.69
#2020-10-27| 466.57
#2020-10-28| 453.45
#2020-10-29| 438.10
#2020-10-30| 430.64
#2020-11-02| 429.62
#2020-11-03| 442.47
#2020-11-04| 447.69
#2020-11-05| 467.47
#2020-11-06| 470.31
#2020-11-09| 505.40
#2020-11-10| 524.39
#2020-11-11| 527.14
#2020-11-12| 515.90
#2020-11-13| 521.06
#2020-11-16| 530.77
#2020-11-17| 547.08
#2020-11-18| 552.56
#2020-11-19| 549.15
#2020-11-20| 541.07
#2020-11-23| 545.46
#2020-11-24| 555.47
#2020-11-25| 552.41
#2020-11-26| 553.33
#2020-11-27| 542.57
#2020-11-30| 536.46
#2020-12-01| 560.28
#2020-12-02| 570.29
#2020-12-03| 569.69
#2020-12-04| 569.46
#2020-12-07| 574.20
#2020-12-08| 577.34
#2020-12-09| 571.78
#2020-12-10| 578.77
#2020-12-11| 574.47
#2020-12-14| 574.79
#2020-12-15| 577.89
#2020-12-16| 583.32
#2020-12-17| 591.93
#2020-12-18| 581.75
#2020-12-21| 563.23
#2020-12-22| 566.98
#2020-12-23| 566.13
#2020-12-24| 568.74
#2020-12-25| 568.74
#2020-12-28| 567.43
#2020-12-29| 581.63
#2020-12-30| 577.74
#2020-12-31| 574.21
#2021-01-01| 574.21
#2021-01-04| 570.54
#2021-01-05| 568.40
#2021-01-06| 570.62
#2021-01-07| 569.09
#2021-01-08| 575.76
#2021-01-11| 564.53
#2021-01-12| 575.36
#2021-01-13| 579.24
#2021-01-14| 583.46
#2021-01-15| 575.87
#2021-01-18| 582.18
#2021-01-19| 571.90
#2021-01-20| 571.36
#2021-01-21| 561.94
#2021-01-22| 551.56
#2021-01-25| 552.27
#2021-01-26| 559.76
#2021-01-27| 550.81
#2021-01-28| 548.30
#2021-01-29| 532.91
#2021-02-01| 533.48
#2021-02-02| 546.54
#2021-02-03| 547.38
#2021-02-04| 543.46
#2021-02-05| 550.00
#2021-02-08| 545.90
#2021-02-09| 547.11
#2021-02-10| 548.87
#2021-02-11| 546.11
#2021-02-12| 547.40
#2021-02-15| 544.77
#2021-02-16| 549.64
#2021-02-17| 552.04
#2021-02-18| 541.82
#2021-02-19| 546.31
#2021-02-22| 528.17
#2021-02-23| 534.37
#2021-02-24| 539.85
#2021-02-25| 524.06
#2021-02-26| 518.13
#2021-03-01| 524.01
#2021-03-02| 525.18
#2021-03-03| 523.48
#2021-03-04| 546.94
#2021-03-05| 547.69
#2021-03-08| 540.77
#2021-03-09| 546.12
#2021-03-10| 550.56
#2021-03-11| 561.96
#2021-03-12| 557.20
#2021-03-15| 557.27
#2021-03-16| 563.66
#2021-03-17| 559.71
#2021-03-18| 565.57
#2021-03-19| 576.21
#2021-03-22| 570.35
#2021-03-23| 566.59
#2021-03-24| 560.15
#2021-03-25| 557.88
#2021-03-26| 557.94
#2021-03-29| 563.45
#2021-03-30| 568.27
#2021-03-31| 567.67
#2021-04-01| 565.03
#2021-04-02| 565.03
#2021-04-05| 577.98
#2021-04-06| 587.36
#2021-04-07| 587.21
#2021-04-08| 591.83
#2021-04-09| 586.38
#2021-04-12| 589.01
#2021-04-13| 586.59
#2021-04-14| 591.56
#2021-04-15| 599.63
#2021-04-16| 595.92
#2021-04-19| 597.98
#2021-04-20| 603.99
#2021-04-21| 603.80
#2021-04-22| 609.16
#2021-04-23| 606.40
#2021-04-26| 605.93
#2021-04-27| 594.03
#2021-04-28| 589.27
#2021-04-29| 592.18
#2021-04-30| 573.47
#2021-05-03| 574.72
#2021-05-04| 570.70
#2021-05-05| 576.90
#2021-05-06| 597.38
#2021-05-07| 606.84
#2021-05-10| 614.51
#2021-05-11| 613.06
#2021-05-12| 608.00
#2021-05-13| 604.96
#2021-05-14| 616.83
#2021-05-17| 616.92
#2021-05-18| 623.75
#2021-05-19| 623.49
#2021-05-20| 629.38
#2021-05-21| 626.52
#2021-05-24| 626.18
#2021-05-25| 622.73
#2021-05-26| 621.94
#2021-05-27| 624.53
#2021-05-28| 633.09
#2021-05-31| 641.28
#2021-06-01| 657.79
#2021-06-02| 669.72
#2021-06-03| 670.96
#2021-06-04| 669.12
#2021-06-07| 681.21
#2021-06-08| 677.47
#2021-06-09| 675.47
#2021-06-10| 674.50
#2021-06-11| 669.69
#2021-06-14| 678.08
#2021-06-15| 670.42
#2021-06-16| 673.41
#2021-06-17| 663.43
#2021-06-18| 655.45
#2021-06-21| 656.95
#2021-06-22| 650.18
#2021-06-23| 655.31
#2021-06-24| 662.70
#2021-06-25| 654.36
#2021-06-28| 659.69
#2021-06-29| 654.60
#2021-06-30| 649.66
#2021-07-01| 650.09
#2021-07-02| 653.15
#2021-07-05| 661.55
#2021-07-06| 643.49
#2021-07-07| 645.38
#2021-07-08| 634.69
#2021-07-09| 638.37
#2021-07-12| 646.17
#2021-07-13| 645.54
#2021-07-14| 653.76
#2021-07-15| 653.35
#2021-07-16| 654.66
#2021-07-19| 633.72
#2021-07-20| 630.33
#2021-07-21| 634.45
#2021-07-22| 633.20
#2021-07-23| 635.75
#2021-07-26| 642.89
#2021-07-27| 641.33
#2021-07-28| 656.76
#2021-07-29| 667.41
#2021-07-30| 653.32
#2021-08-02| 658.03
#2021-08-03| 661.70
#2021-08-04| 653.44
#2021-08-05| 652.82
#2021-08-06| 653.98
#2021-08-09| 651.07
#2021-08-10| 650.33
#2021-08-11| 654.11
#2021-08-12| 646.73
#2021-08-13| 649.82
#2021-08-16| 649.19
#2021-08-17| 644.72
#2021-08-18| 646.34
#2021-08-19| 643.93
#2021-08-20| 645.76
#2021-08-23| 650.36
#2021-08-24| 654.27
#2021-08-25| 655.52
#2021-08-26| 648.60
#2021-08-27| 650.67
#2021-08-30| 655.72
#2021-08-31| 664.20
#2021-09-01| 658.28
#2021-09-02| 649.11
#2021-09-03| 648.32
#2021-09-06| 662.88
#2021-09-07| 655.94
#2021-09-08| 636.10
#2021-09-09| 641.62
#2021-09-10| 646.18
#2021-09-13| 653.62
#2021-09-14| 662.03
#2021-09-15| 659.74
#2021-09-16| 660.40
#2021-09-17| 647.05
#2021-09-20| 641.60
#2021-09-21| 645.63
#2021-09-22| 654.94
#2021-09-23| 661.18
#2021-09-24| 654.62
#2021-09-27| 659.23
#2021-09-28| 647.75
#2021-09-29| 653.86
#2021-09-30| 650.05
#2021-10-01| 645.38
#2021-10-04| 639.62
#2021-10-05| 644.71
#2021-10-06| 636.74
#2021-10-07| 629.27
#2021-10-08| 633.51
#2021-10-11| 631.31
#2021-10-12| 629.90
#2021-10-13| 634.76
#2021-10-14| 637.79
#2021-10-15| 643.82
#2021-10-18| 644.35
#2021-10-19| 633.32
#2021-10-20| 633.32
#2021-10-21| 623.60
#2021-10-22| 621.95
#2021-10-25| 628.77
#2021-10-26| 635.08
#2021-10-27| 632.25
#2021-10-28| 641.17
#2021-10-29| 647.87
#2021-11-01| 644.72
#2021-11-02| 646.47
#2021-11-03| 646.58
#2021-11-04| 656.65
#2021-11-05| 662.73
#2021-11-08| 659.13
#2021-11-09| 666.02
#2021-11-10| 660.56
#2021-11-11| 663.02
#2021-11-12| 656.41
#2021-11-15| 651.70
#2021-11-16| 641.79
#2021-11-17| 635.35
#2021-11-18| 635.25
#2021-11-19| 626.99
#2021-11-22| 624.05
#2021-11-23| 615.85
#2021-11-24| 615.45
#2021-11-25| 611.66
#2021-11-26| 594.13
#2021-11-29| 590.76
#2021-11-30| 592.82
#2021-12-01| 588.67
#2021-12-02| 593.49
#2021-12-03| 585.70
#2021-12-06| 588.60
#2021-12-07| 594.95
#2021-12-08| 599.55
#2021-12-09| 594.56
#2021-12-10| 598.96
#2021-12-13| 591.97
#2021-12-14| 605.22
#2021-12-15| 603.63
#2021-12-16| 608.14
#2021-12-17| 623.26
#2021-12-20| 615.86
#2021-12-21| 612.09
#2021-12-22| 611.17
#2021-12-23| 616.31
#2021-12-24| 623.13
#2021-12-27| 622.25
#2021-12-28| 624.65
#2021-12-29| 622.82
#2021-12-30| 628.61
#2021-12-31| 629.76
#2022-01-03| 618.23
#2022-01-04| 623.76
#2022-01-05| 620.29
#2022-01-06| 619.48
#2022-01-07| 619.12
#2022-01-10| 619.70
#2022-01-11| 629.92
#2022-01-12| 640.14
#2022-01-13| 644.05
#2022-01-14| 646.73
#2022-01-17| 652.21
#2022-01-18| 637.59
#2022-01-19| 633.97
#2022-01-20| 638.53
#2022-01-21| 638.00
#2022-01-24| 628.32
#2022-01-25| 632.79
#2022-01-26| 630.71
#2022-01-27| 628.24
#2022-01-28| 617.95
#2022-01-31| 627.34
#2022-02-01| 632.10
#2022-02-02| 627.72
#2022-02-03| 614.02
#2022-02-04| 610.12
#2022-02-07| 617.06
#2022-02-08| 626.30
#2022-02-09| 635.98
#2022-02-10| 644.40
#2022-02-11| 648.46
#2022-02-14| 639.87
#2022-02-15| 650.44
#2022-02-16| 650.34
#2022-02-17| 647.95
#2022-02-18| 648.06
#2022-02-21| 649.60
#2022-02-22| 658.43
#2022-02-23| 652.71
#2022-02-24| 638.58
#2022-02-25| 655.20
#2022-02-28| 657.48
#2022-03-01| 643.96
#2022-03-02| 638.28
#2022-03-03| 633.24
#2022-03-04| 620.45
#2022-03-07| 603.10
#2022-03-08| 603.65
#2022-03-09| 630.45
#2022-03-10| 615.00
#2022-03-11| 615.59
#2022-03-14| 612.95
#2022-03-15| 614.02
#2022-03-16| 628.59
#2022-03-17| 641.61
#2022-03-18| 649.44
#2022-03-21| 655.08
#2022-03-22| 657.26
#2022-03-23| 654.61
#2022-03-24| 657.74
#2022-03-25| 660.50
#2022-03-28| 663.89
#2022-03-29| 685.72
#2022-03-30| 681.60
#2022-03-31| 686.65
#2022-04-01| 696.62
#2022-04-04| 703.82
#2022-04-05| 690.45
#2022-04-06| 679.69
#2022-04-07| 669.21
#2022-04-08| 672.31
#2022-04-11| 673.69
#2022-04-12| 671.21
#2022-04-13| 667.97
#2022-04-14| 663.44
#2022-04-15| 663.44
#2022-04-18| 668.68
#2022-04-19| 670.51
#2022-04-20| 670.75
#2022-04-21| 664.12
#2022-04-22| 650.53
#2022-04-25| 639.25
#2022-04-26| 628.84
#2022-04-27| 635.59
#2022-04-28| 636.61
#2022-04-29| 637.16
#2022-05-02| 632.82
#2022-05-03| 618.94
#2022-05-04| 617.88
#2022-05-05| 605.50
#2022-05-06| 595.05
#2022-05-09| 593.74
#2022-05-10| 591.61
#2022-05-11| 596.55
#2022-05-12| 611.87
#2022-05-13| 618.53
#2022-05-16| 629.00
#2022-05-17| 636.92
#2022-05-18| 618.51
#2022-05-19| 617.41
#2022-05-20| 623.30
#2022-05-23| 629.10
#2022-05-24| 628.16
#2022-05-25| 630.70
#2022-05-26| 639.13
#2022-05-27| 647.61
#2022-05-30| 649.64
#2022-05-31| 650.12
#2022-06-01| 643.53
#2022-06-02| 648.33
#2022-06-03| 643.64
#2022-06-06| 638.24
#2022-06-07| 628.43
#2022-06-08| 625.21
#2022-06-09| 623.08
#2022-06-10| 606.58
#2022-06-13| 586.61
#2022-06-14| 576.00
#2022-06-15| 576.43
#2022-06-16| 577.19
#2022-06-17| 573.36
#2022-06-20| 573.94
#2022-06-21| 576.15
#2022-06-22| 577.83
#2022-06-23| 576.26
#2022-06-24| 581.96
#2022-06-27| 591.75
#2022-06-28| 584.24
#2022-06-29| 577.73
#2022-06-30| 571.52
#2022-07-01| 574.50
#2022-07-04| 587.11
#2022-07-05| 568.11
#2022-07-06| 563.10
#2022-07-07| 563.56
#2022-07-08| 568.32
#2022-07-11| 556.72
#2022-07-12| 548.41
#2022-07-13| 560.90
#2022-07-14| 557.21
#2022-07-15| 564.93
#2022-07-18| 563.64
#2022-07-19| 567.37
#2022-07-20| 560.78
#2022-07-21| 558.86
#2022-07-22| 564.62
#2022-07-25| 570.75
#2022-07-26| 580.84
#2022-07-27| 585.82
#2022-07-28| 597.20
#2022-07-29| 593.51
#2022-08-01| 590.77
#2022-08-02| 583.89
#2022-08-03| 573.41
#2022-08-04| 580.33
#2022-08-05| 580.17
#2022-08-08| 587.46
#2022-08-09| 584.72
#2022-08-10| 604.55
#2022-08-11| 604.36
#2022-08-12| 613.82
#2022-08-15| 614.61
#2022-08-16| 618.08
#2022-08-17| 616.34
#2022-08-18| 621.73
#2022-08-19| 611.33
#2022-08-22| 609.63
#2022-08-23| 614.68
#2022-08-24| 615.78
#2022-08-25| 616.36
#2022-08-26| 611.75
#2022-08-29| 608.26
#2022-08-30| 601.69
#2022-08-31| 582.99
#2022-09-01| 587.83
#2022-09-02| 596.94
#2022-09-05| 596.33
#2022-09-06| 591.78
#2022-09-07| 595.98
#2022-09-08| 593.81
#2022-09-09| 603.67
#2022-09-12| 614.28
#2022-09-13| 598.35
#2022-09-14| 597.29
#2022-09-15| 589.55
#2022-09-16| 587.49
#2022-09-19| 587.84
#2022-09-20| 591.83
#2022-09-21| 584.91
#2022-09-22| 587.54
#2022-09-23| 569.25
#2022-09-26| 555.55
#2022-09-27| 562.79
#2022-09-28| 566.18
#2022-09-29| 561.63
#2022-09-30| 563.07
#2022-10-03| 588.36
#2022-10-04| 592.06
#2022-10-05| 579.66
#2022-10-06| 586.46
#2022-10-07| 576.07
#2022-10-10| 572.84
#2022-10-11| 569.83
#2022-10-12| 565.08
#2022-10-13| 566.03
#2022-10-14| 560.65
#2022-10-17| 570.57
#2022-10-18| 573.49
#2022-10-19| 573.12
#2022-10-20| 577.93
#2022-10-21| 588.94
#2022-10-24| 590.56
#2022-10-25| 593.81
#2022-10-26| 593.73
#2022-10-27| 597.60
#2022-10-28| 606.10
#2022-10-31| 616.03
#2022-11-01| 633.25
#2022-11-02| 633.10
#2022-11-03| 632.43
#2022-11-04| 646.02
#2022-11-07| 643.63
#2022-11-08| 651.23
#2022-11-09| 642.82
#2022-11-10| 634.86
#2022-11-11| 645.71
#2022-11-14| 644.59
#2022-11-15| 646.27
#2022-11-16| 640.31
#2022-11-17| 630.84
#2022-11-18| 640.64
#2022-11-21| 642.01
#2022-11-22| 634.94
#2022-11-23| 640.50
#2022-11-24| 650.36
#2022-11-25| 641.35
#2022-11-28| 637.15
#2022-11-29| 634.66
#2022-11-30| 638.54
#2022-12-01| 643.55
#2022-12-02| 642.83
#2022-12-05| 627.93
#2022-12-06| 628.30
#2022-12-07| 631.19
#2022-12-08| 632.47
#2022-12-09| 627.63
#2022-12-12| 619.45
#2022-12-13| 627.38
#2022-12-14| 619.33
#2022-12-15| 610.65
#2022-12-16| 611.13
#2022-12-19| 616.92
#2022-12-20| 617.40
#2022-12-21| 618.90
#2022-12-22| 622.79
#2022-12-23| 634.36
#2022-12-26| 631.65
#2022-12-27| 628.60
#2022-12-28| 627.59
#2022-12-29| 631.34
#2022-12-30| 619.65
#2023-01-02| 616.11
#2023-01-03| 608.88
#2023-01-04| 611.93
#2023-01-05| 620.75
#2023-01-06| 635.88
#2023-01-09| 637.97
#2023-01-10| 642.85
#2023-01-11| 652.96
#2023-01-12| 656.61
#2023-01-13| 654.93
#2023-01-16| 658.81
#2023-01-17| 660.44
#2023-01-18| 661.50
#2023-01-19| 645.03
#2023-01-20| 647.52
#2023-01-23| 657.15
#2023-01-24| 663.30
#2023-01-25| 669.11
#2023-01-26| 669.95
#2023-01-27| 663.95
#2023-01-30| 660.47
#2023-01-31| 666.92
#2023-02-01| 662.60
#2023-02-02| 658.55
#2023-02-03| 645.36
#2023-02-06| 632.72
#2023-02-07| 627.76
#2023-02-08| 627.86
#2023-02-09| 620.38
#2023-02-10| 621.46
#2023-02-13| 636.29
#2023-02-14| 633.72
#2023-02-15| 639.86
#2023-02-16| 656.96
#2023-02-17| 657.57
#2023-02-20| 660.32
#2023-02-21| 657.34
#2023-02-22| 654.45
#2023-02-23| 660.59
#2023-02-24| 657.30
#2023-02-27| 662.37
#2023-02-28| 656.68
#2023-03-01| 664.13
#2023-03-02| 663.44
#2023-03-03| 666.56
#2023-03-06| 667.99
#2023-03-07| 656.79
#2023-03-08| 669.51
#2023-03-09| 665.11
#2023-03-10| 651.95
#2023-03-13| 644.53
#2023-03-14| 648.19
#2023-03-15| 639.83
#2023-03-16| 648.90
#2023-03-17| 649.61
#2023-03-20| 646.45
#2023-03-21| 647.74
#2023-03-22| 648.53
#2023-03-23| 644.34
#2023-03-24| 648.13
#2023-03-27| 657.79
#2023-03-28| 671.19
#2023-03-29| 684.35
#2023-03-30| 689.48
#2023-03-31| 685.91
#2023-04-03| 685.22
#2023-04-04| 686.48
#2023-04-05| 678.86
#2023-04-06| 681.90
#2023-04-07| 681.90
#2023-04-10| 682.03
#2023-04-11| 694.71
#2023-04-12| 698.95
#2023-04-13| 696.58
#2023-04-14| 688.61
#2023-04-17| 690.77
#2023-04-18| 689.06
#2023-04-19| 684.61
#2023-04-20| 694.54
#2023-04-21| 691.24
#2023-04-24| 691.44
#2023-04-25| 689.04
#2023-04-26| 688.80
#2023-04-27| 694.82
#2023-04-28| 706.14
#2023-05-01| 709.85
#2023-05-02| 705.75
#2023-05-03| 712.16
#2023-05-04| 713.64
#2023-05-05| 726.94
#2023-05-08| 727.65
#2023-05-09| 728.55
#2023-05-10| 733.15
#2023-05-11| 732.19
#2023-05-12| 731.73
#2023-05-15| 736.74
#2023-05-16| 738.37
#2023-05-17| 728.63
#2023-05-18| 729.85
#2023-05-19| 729.38
#2023-05-22| 720.13
#2023-05-23| 712.35
#2023-05-24| 714.75
#2023-05-25| 718.11
#2023-05-26| 723.72
#2023-05-29| 725.14
#2023-05-30| 714.10
#2023-05-31| 716.92
#2023-06-01| 720.29
#2023-06-02| 733.22
#2023-06-05| 739.08
#2023-06-06| 745.91
#2023-06-07| 749.31
#2023-06-08| 752.62
#2023-06-09| 767.30
#2023-06-12| 766.30
#2023-06-13| 771.07
#2023-06-14| 780.89
#2023-06-15| 777.62
#2023-06-16| 776.45
#2023-06-19| 784.54
#2023-06-20| 783.23
#2023-06-21| 780.63
#2023-06-22| 783.28
#2023-06-23| 774.90
#2023-06-26| 769.92
#2023-06-27| 775.95
#2023-06-28| 765.97
#2023-06-29| 770.27
#2023-06-30| 776.20
#2023-07-03| 789.30
#2023-07-04| 778.25
#2023-07-05| 781.27
#2023-07-06| 762.61
#2023-07-07| 768.10
#2023-07-10| 762.57
#2023-07-11| 758.39
#2023-07-12| 773.18
#2023-07-13| 772.13
#2023-07-14| 771.69
#2023-07-17| 768.36
#2023-07-18| 774.06
#2023-07-19| 766.44
#2023-07-20| 769.37
#2023-07-21| 779.21
#2023-07-24| 770.93
#2023-07-25| 772.73
#2023-07-26| 780.51
#2023-07-27| 780.54
#2023-07-28| 794.55
#2023-07-31| 786.71
#2023-08-01| 779.19
#2023-08-02| 765.30
#2023-08-03| 755.45
#2023-08-04| 771.36
#2023-08-07| 771.16
#2023-08-08| 761.47
#2023-08-09| 767.93
#2023-08-10| 772.10
#2023-08-11| 765.05
#2023-08-14| 759.38
#2023-08-15| 759.31
#2023-08-16| 775.50
#2023-08-17| 765.71
#2023-08-18| 772.35
#2023-08-21| 764.40
#2023-08-22| 770.56
#2023-08-23| 779.61
#2023-08-24| 774.62
#2023-08-25| 773.78
#2023-08-28| 781.04
#2023-08-29| 783.58
#2023-08-30| 783.19
#2023-08-31| 755.13
#2023-09-01| 747.99
#2023-09-04| 742.52
#2023-09-05| 736.54
#2023-09-06| 735.19
#2023-09-07| 730.45
#2023-09-08| 725.14
#2023-09-11| 734.20
#2023-09-12| 729.21
#2023-09-13| 734.23
#2023-09-14| 734.83
#2023-09-15| 727.41
#2023-09-18| 733.98
#2023-09-19| 739.10
#2023-09-20| 740.48
#2023-09-21| 725.95
#2023-09-22| 729.99
#2023-09-25| 726.22
#2023-09-26| 721.32
#2023-09-27| 710.10
#2023-09-28| 710.90
#2023-09-29| 722.85
#2023-10-02| 721.53
#2023-10-03| 708.11
#2023-10-04| 699.55
#2023-10-05| 690.26
#2023-10-06| 687.57
#2023-10-09| 682.61
#2023-10-10| 702.12
#2023-10-11| 706.78
#2023-10-12| 702.87
#2023-10-13| 691.91
#2023-10-16| 695.69
#2023-10-17| 698.50
#2023-10-18| 682.02
#2023-10-19| 670.37
#2023-10-20| 667.29
#2023-10-23| 678.18
#2023-10-24| 676.40
#2023-10-25| 680.92
#2023-10-26| 704.38
#2023-10-27| 705.43
#2023-10-30| 711.58
#2023-10-31| 716.49
#2023-11-01| 737.28
#2023-11-02| 750.48
#2023-11-03| 771.37
#2023-11-06| 774.84
#2023-11-07| 774.91
#2023-11-08| 775.57
#2023-11-09| 779.35
#2023-11-10| 768.73
#2023-11-13| 778.26
#2023-11-14| 804.68
#2023-11-15| 809.91
#2023-11-16| 811.00
#2023-11-17| 810.24
#2023-11-20| 814.07
#2023-11-21| 797.52
#2023-11-22| 804.87
#2023-11-23| 812.93
#2023-11-24| 807.85
#2023-11-27| 803.41
#2023-11-28| 810.21
#2023-11-29| 806.27
#2023-11-30| 813.41
#2023-12-01| 817.93
#2023-12-04| 817.26
#2023-12-05| 819.40
#2023-12-06| 823.78
#2023-12-07| 823.92
#2023-12-08| 828.32
#2023-12-11| 826.41
#2023-12-12| 829.47
#2023-12-13| 838.90
#2023-12-14| 847.81
#2023-12-15| 841.03
#2023-12-18| 848.44
#2023-12-19| 861.73
#2023-12-20| 846.58
#2023-12-21| 850.27
#2023-12-22| 846.22
#2023-12-25| 846.22
#2023-12-26| 853.05
#2023-12-27| 851.17
#2023-12-28| 849.04
#2023-12-29| 844.04
#2024-01-01| 844.04
#2024-01-02| 832.63
#2024-01-03| 822.34
#2024-01-04| 817.82
#2024-01-05| 828.46
#2024-01-08| 830.78
#2024-01-09| 818.40
#2024-01-10| 822.12
#2024-01-11| 825.88
#2024-01-12| 836.08
#2024-01-15| 833.26
#2024-01-16| 826.77
#2024-01-17| 817.77
#2024-01-18| 825.57
#2024-01-19| 831.72
#2024-01-22| 822.00
#2024-01-23| 823.76
#2024-01-24| 821.50
#2024-01-25| 826.75
#2024-01-26| 836.43
#2024-01-29| 837.24
#2024-01-30| 837.87
#2024-01-31| 843.60
#2024-02-01| 858.26
#2024-02-02| 855.79
#2024-02-05| 852.25
#2024-02-06| 858.27
#2024-02-07| 855.53
#2024-02-08| 852.04
#2024-02-09| 854.09
#2024-02-12| 857.41
#2024-02-13| 846.46
#2024-02-14| 851.38
#2024-02-15| 850.54
#2024-02-16| 831.08
#2024-02-19| 835.87
#2024-02-20| 831.51
#2024-02-21| 830.88
#2024-02-22| 830.67
#2024-02-23| 793.05
#2024-02-26| 791.91
#2024-02-27| 811.48
#2024-02-28| 805.62
#2024-02-29| 798.48
#2024-03-01| 799.48
#2024-03-04| 796.92
#2024-03-05| 799.70
#2024-03-06| 791.78
#2024-03-07| 790.04
#2024-03-08| 794.60
#2024-03-11| 795.87
#2024-03-12| 796.77
#2024-03-13| 805.59
#2024-03-14| 812.97
#2024-03-15| 818.70
#2024-03-18| 814.17
#2024-03-19| 805.13
#2024-03-20| 813.86
#2024-03-21| 817.75
#2024-03-22| 815.94
#2024-03-25| 812.47
#2024-03-26| 821.98
#2024-03-27| 822.53
#2024-03-28| 818.25
#2024-03-29| 818.25
#2024-04-01| 810.30
#2024-04-02| 806.64
#2024-04-03| 794.64
#2024-04-04| 806.64
#2024-04-05| 801.84
#2024-04-08| 804.30
#2024-04-09| 803.10
#2024-04-10| 784.30
#2024-04-11| 787.31
#2024-04-12| 772.95
#2024-04-15| 766.26
#2024-04-16| 749.40
#2024-04-17| 748.32
#2024-04-18| 755.52
#2024-04-19| 751.75
#2024-04-22| 760.90
#2024-04-23| 754.89
#2024-04-24| 755.55
#2024-04-25| 747.13
#2024-04-26| 763.57
#2024-04-29| 769.61
#2024-04-30| 762.29
#2024-05-01| 762.12
#2024-05-02| 769.00
#2024-05-03| 769.44
#2024-05-06| 768.80
#2024-05-07| 778.58
#2024-05-08| 773.71
#2024-05-09| 782.24
#2024-05-10| 782.11
#2024-05-13| 785.33
#2024-05-14| 779.41
#2024-05-15| 788.20
#2024-05-16| 786.63
#2024-05-17| 786.47
#2024-05-20| 782.38
#2024-05-21| 779.95
#2024-05-22| 771.78
#2024-05-23| 768.62
#2024-05-24| 760.03
#2024-05-27| 759.78
#2024-05-28| 758.25
#2024-05-29| 748.91
#2024-05-30| 751.23
#2024-05-31| 749.91
#2024-06-03| 713.87
#2024-06-04| 737.41
#2024-06-05| 752.38
#2024-06-06| 760.56
#2024-06-07| 721.38
#2024-06-10| 720.51
#2024-06-11| 725.69
#2024-06-12| 707.73
#2024-06-13| 706.86
#2024-06-14| 709.26
#2024-06-17| 707.55
#2024-06-18| 719.12
#2024-06-19| 724.61
#2024-06-20| 721.11
#2024-06-21| 716.38
#2024-06-24| 724.98
#2024-06-25| 722.04
#2024-06-26| 715.41
#2024-06-27| 716.26
#2024-06-28| 717.87
#2024-07-01| 714.32
#2024-07-02| 707.33
#2024-07-03| 717.81
#2024-07-04| 717.08
#2024-07-05| 710.62
#2024-07-08| 722.72
#2024-07-09| 728.88
#2024-07-10| 742.06
#2024-07-11| 745.09
#2024-07-12| 754.97
#2024-07-15| 748.43
#2024-07-16| 760.36
#2024-07-17| 756.82
#2024-07-18| 743.43
#2024-07-19| 749.26
#2024-07-22| 759.01
#2024-07-23| 748.47
#2024-07-24| 725.02
#2024-07-25| 724.69
#2024-07-26| 730.95
#2024-07-29| 724.49
#2024-07-30| 717.03
#2024-07-31| 725.58
#2024-08-01| 727.79
#2024-08-02| 718.11
#2024-08-05| 698.53
#2024-08-06| 716.88
#2024-08-07| 732.84
#2024-08-08| 731.30
#2024-08-09| 750.24
#2024-08-12| 744.15
#2024-08-13| 748.37
#2024-08-14| 763.88
#2024-08-15| 771.70
#2024-08-16| 766.06
#2024-08-19| 770.90
#2024-08-20| 761.23
#2024-08-21| 742.78
#2024-08-22| 733.89
#2024-08-23| 739.25
#2024-08-26| 733.09
#2024-08-27| 724.91
#2024-08-28| 724.23
#2024-08-29| 712.48
#2024-08-30| 712.30
#2024-09-02| 710.98
#2024-09-03| 702.31
#2024-09-04| 719.76
#2024-09-05| 712.81
#2024-09-06| 710.34
#2024-09-09| 711.81
#2024-09-10| 701.49
#2024-09-11| 700.19
#2024-09-12| 708.90
#2024-09-13| 720.10
#2024-09-16| 724.33
#2024-09-17| 724.06
#2024-09-18| 725.55
#2024-09-19| 729.26
#2024-09-20| 715.81
#2024-09-23| 716.35
#2024-09-24| 725.33
#2024-09-25| 717.19
#2024-09-26| 721.87
#2024-09-27| 713.04
#2024-09-30| 711.00
#2024-10-01| 713.61
#2024-10-02| 717.07
#2024-10-03| 703.04
#2024-10-04| 720.81
#2024-10-07| 707.56
#2024-10-08| 702.03
#2024-10-09| 700.73
#2024-10-10| 697.25
#2024-10-11| 691.82
#2024-10-14| 695.72
#2024-10-15| 696.58
#2024-10-16| 691.19
#2024-10-17| 685.18
#2024-10-18| 698.67
#2024-10-21| 688.51
#2024-10-22| 689.43
#2024-10-23| 682.09
#2024-10-24| 681.97
#2024-10-25| 682.94
#2024-10-28| 690.33
#2024-10-29| 686.52
#2024-10-30| 675.93
#2024-10-31| 676.45
#2024-11-01| 674.73
#2024-11-04| 680.02
#2024-11-05| 667.74
#2024-11-06| 677.21
#2024-11-07| 688.05
#2024-11-08| 675.78
#2024-11-11| 665.80
#2024-11-12| 660.54
#2024-11-13| 655.64
#2024-11-14| 648.40
#2024-11-15| 649.57
#2024-11-18| 650.47
#2024-11-19| 646.56
#2024-11-20| 642.08
#2024-11-21| 637.67
#2024-11-22| 642.81
#2024-11-25| 645.69
#2024-11-26| 638.48
#2024-11-27| 632.09
#2024-11-28| 636.39
#2024-11-29| 642.98
#2024-12-02| 641.87
#2024-12-03| 656.38
#2024-12-04| 666.17
#2024-12-05| 683.24
#2024-12-06| 669.80
#2024-12-09| 676.59
#2024-12-10| 662.11
#2024-12-11| 665.27
#2024-12-12| 658.53
#2024-12-13| 654.12
#2024-12-16| 644.64
#2024-12-17| 645.32
#2024-12-18| 636.90
#2024-12-19| 622.71
#2024-12-20| 631.83
#2024-12-23| 628.63
#2024-12-24| 625.69
#2024-12-25| 625.69
#2024-12-26| 629.00
#2024-12-27| 622.21
#2024-12-30| 610.45
#2024-12-31| 609.23
#2025-01-01| 609.23
#2025-01-02| 610.31
#2025-01-03| 592.57
#2025-01-06| 602.16
#2025-01-07| 612.34
#2025-01-08| 603.05
#2025-01-09| 603.39
#2025-01-10| 593.45
#2025-01-13| 597.35
#2025-01-14| 603.25
#2025-01-15| 602.19
#2025-01-16| 589.33
#2025-01-17| 595.43
#2025-01-20| 600.06
#2025-01-21| 603.45
#2025-01-22| 606.02
#2025-01-23| 605.81
#2025-01-24| 615.70
#2025-01-27| 615.29
#2025-01-28| 625.36
#2025-01-29| 624.13
#2025-01-30| 630.76
#2025-01-31| 622.33
#2025-02-03| 625.43
#2025-02-04| 626.09
#2025-02-05| 618.49
#2025-02-06| 635.84
#2025-02-07| 629.96
#2025-02-10| 629.05
#2025-02-11| 635.49
#2025-02-12| 645.68
#2025-02-13| 645.17
#2025-02-14| 654.60
#2025-02-17| 653.02
#2025-02-18| 652.29
#2025-02-19| 646.57
#2025-02-20| 645.61
#2025-02-21| 652.27
#2025-02-24| 648.70
#2025-02-25| 645.63
#2025-02-26| 652.10
#2025-02-27| 665.30
#2025-02-28| 662.87
#2025-03-03| 661.94
#2025-03-04| 652.57
#2025-03-05| 677.23
#2025-03-06| 682.97
#2025-03-07| 690.02
#2025-03-10| 682.34
#2025-03-11| 674.35
#2025-03-12| 688.09
#2025-03-13| 691.80
#2025-03-14| 703.06
#2025-03-17| 702.42
#2025-03-18| 713.53
#2025-03-19| 714.50
#2025-03-20| 716.62
#2025-03-21| 709.43
#2025-03-24| 706.31
#2025-03-25| 711.25
#2025-03-26| 705.08
#2025-03-27| 716.76
#2025-03-28| 716.92
#2025-03-31| 709.36
#2025-04-01| 726.29
#2025-04-02| 725.97
#2025-04-03| 722.19
#2025-04-04| 697.24
#2025-04-07| 678.52
#2025-04-08| 679.38
#2025-04-09| 690.96
#2025-04-10| 701.62
#2025-04-11| 704.40
#2025-04-14| 725.56
#2025-04-15| 730.57
#2025-04-16| 738.08
#2025-04-17| 744.49
#2025-04-18| 744.49
#2025-04-21| 754.40
#2025-04-22| 762.91
#2025-04-23| 773.09
#2025-04-24| 777.47
#2025-04-25| 778.96
#2025-04-28| 774.49
#2025-04-29| 765.32
#2025-04-30| 764.12
#2025-05-01| 762.82
#2025-05-02| 747.74
#2025-05-05| 743.97
#2025-05-06| 746.56
#2025-05-07| 753.80
#2025-05-08| 748.18
#2025-05-09| 746.43
#2025-05-12| 735.15
#2025-05-13| 742.45
#2025-05-14| 741.89
#2025-05-15| 741.55
#2025-05-16| 742.49
#2025-05-19| 757.40
#2025-05-20| 762.86
#2025-05-21| 763.24
#2025-05-22| 755.60
#2025-05-23| 760.94
#2025-05-26| 758.97
#2025-05-27| 762.77
#2025-05-28| 758.95
#2025-05-29| 761.76
#2025-05-30| 751.68
#2025-06-02| 753.86
#2025-06-03| 750.73
#2025-06-04| 745.55
#2025-06-05| 744.94
#2025-06-06| 747.83
#2025-06-09| 743.50
#2025-06-10| 745.65
#2025-06-11| 750.41
#2025-06-12| 747.96
#2025-06-13| 744.16
#2025-06-16| 745.60
#2025-06-17| 733.97
#2025-06-18| 729.08
#2025-06-19| 727.67
#2025-06-20| 730.11
#2025-06-23| 725.58
#2025-06-24| 727.94
#2025-06-25| 720.89
#2025-06-26| 732.52
#2025-06-27| 730.97
#2025-06-30| 734.35
#2025-07-01| 739.17
#2025-07-02| 744.27
#2025-07-03| 743.33
#2025-07-04| 748.95
#2025-07-07| 742.28
#2025-07-08| 731.39
#2025-07-09| 723.23
#2025-07-10| 718.87
#2025-07-11| 715.56
#2025-07-14| 708.58
#2025-07-15| 709.64
#2025-07-16| 714.30
#2025-07-17| 723.52
#2025-07-18| 720.24
#2025-07-21| 720.00
#2025-07-22| 715.73
#2025-07-23| 714.51
#2025-07-24| 715.43
#2025-07-25| 722.03
#2025-07-28| 701.19
#2025-07-29| 699.91
#2025-07-30| 693.38
#2025-07-31| 686.69
#2025-08-01| 681.66
#2025-08-04| 682.36
#2025-08-05| 685.23
#2025-08-06| 688.21
#2025-08-07| 690.47
#2025-08-08| 688.33
#2025-08-11| 684.21
#2025-08-12| 685.05
#2025-08-13| 686.08
#2025-08-14| 675.21
#2025-08-15| 685.91
#2025-08-18| 684.11
#2025-08-19| 685.22
#2025-08-20| 686.97
#2025-08-21| 694.72
#2025-08-22| 705.39
#2025-08-25| 704.23
#2025-08-26| 693.66
#2025-08-27| 696.35
#2025-08-28| 702.58
#2025-08-29| 696.56
#2025-09-01| 701.52
#2025-09-02| 694.06
#2025-09-03| 682.60
#2025-09-04| 691.26
#2025-09-05| 695.59
#2025-09-08| 694.68
#2025-09-09| 694.81
#2025-09-10| 696.47
#2025-09-11| 713.08
#2025-09-12| 721.68
#2025-09-15| 734.49
#2025-09-16| 738.86
#2025-09-17| 730.37
#2025-09-18| 726.27
#2025-09-19| 731.23
#2025-09-22| 726.12
#2025-09-23| 734.21
#2025-09-24| 728.04
#2025-09-25| 723.83
#2025-09-26| 731.62
#2025-09-29| 734.36
#2025-09-30| 729.26
#2025-10-01| 718.56
#2025-10-02| 714.82
#2025-10-03| 712.70
#2025-10-06| 711.25
#2025-10-07| 702.38
#2025-10-08| 706.14
#2025-10-09| 699.09
#2025-10-10| 689.07
#2025-10-13| 685.46
#2025-10-14| 679.91
#2025-10-15| 685.39
#2025-10-16| 708.83
#2025-10-17| 708.18
#2025-10-20| 709.63
#2025-10-21| 695.61
#2025-10-22| 705.62
#2025-10-23| 710.46
#2025-10-24| 703.87
#2025-10-27| 708.31
#2025-10-28| 712.88
#2025-10-29| 709.47
#2025-10-30| 714.86
#2025-10-31| 713.14
#2025-11-03| 716.55
#2025-11-04| 716.55
#2025-11-05| 723.44
#2025-11-06| 716.34
#2025-11-07| 730.52
#2025-11-10| 726.69
#2025-11-11| 752.05
#2025-11-12| 741.52
#2025-11-13| 734.73
#2025-11-14| 736.23
#2025-11-17| 735.84
#2025-11-18| 733.46
#2025-11-19| 725.14
#2025-11-20| 725.44
#2025-11-21| 720.83
#2025-11-24| 720.20
#2025-11-25| 722.88
#2025-11-26| 724.22
#2025-11-27| 720.51
#2025-11-28| 735.90
#2025-12-01| 737.22
#2025-12-02| 755.90
#2025-12-03| 758.86
#2025-12-04| 758.66
#2025-12-05| 751.71
#2025-12-08| 749.02
#2025-12-09| 756.89
#2025-12-10| 752.89
#2025-12-11| 764.52
#2025-12-12| 766.76
#2025-12-15| 770.94
#2025-12-16| 761.39
#2025-12-17| 750.25
#2025-12-18| 756.85
#2025-12-19| 750.02
#2025-12-22| 749.28
#2025-12-23| 762.59
#2025-12-24| 763.49
#2025-12-25| 763.49
#2025-12-26| 768.44
#2025-12-29| 766.15
#2025-12-30| 758.33
#2025-12-31| 760.71
#2026-01-01| 760.71
#2026-01-02| 760.75
#2026-01-05| 764.72
#2026-01-06| 755.29
#2026-01-07| 756.61
#2026-01-08| 764.50
#2026-01-09| 773.94
#2026-01-12| 777.22
#2026-01-13| 771.32
#2026-01-14| 784.97
#2026-01-15| 782.40
#2026-01-16| 783.77
#2026-01-19| 792.33
#2026-01-20| 787.57
#2026-01-21| 798.27
#2026-01-22| 810.62
#2026-01-23| 819.08
#2026-01-26| 827.45
#2026-01-27| 824.42
#2026-01-28| 827.96
#2026-01-29| 810.65
#2026-01-30| 812.70
#2026-02-02| 811.04
#2026-02-03| 844.52
#2026-02-04| 834.73
#2026-02-05| 835.70
#2026-02-06| 855.27
#2026-02-09| 866.32
#2026-02-10| 868.57
#2026-02-11| 871.26
#2026-02-12| 883.44
#2026-02-13| 885.98
#2026-02-16| 886.05
#2026-02-17| 885.41
#2026-02-18| 877.41
#2026-02-19| 867.91
#2026-02-20| 873.64
#2026-02-23| 863.63
#2026-02-24| 868.13
#2026-02-25| 871.55
#2026-02-26| 877.68
#2026-02-27| 870.95
#2026-03-02| 857.85
#2026-03-03| 827.69
#2026-03-04| 853.50
#2026-03-05| 830.22
#2026-03-06| 827.28
#2026-03-09| 825.18
#2026-03-10| 831.01
#2026-03-11| 829.38
#2026-03-12| 806.80
#2026-03-13| 796.45
#2026-03-16| 804.08
#2026-03-17| 804.56
#2026-03-18| 801.60
#2026-03-19| 793.66
#2026-03-20| 772.68
#2026-03-23| 780.02
#2026-03-24| 792.65
#2026-03-25| 817.12
#2026-03-26| 810.20
#2026-03-27| 808.92
#2026-03-30| 815.18
#2026-03-31| 826.87
#2026-04-01| 845.24
#2026-04-02| 843.57