Table Data - Nasdaq Latin America Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq Latin America Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQLA4510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-04 |
| Last Updated | 2026-03-04 10:51 PM CST |
| Notes | For more information about this series, see: NQLA4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 160.99 |
| 2001-04-02 | 161.88 |
| 2001-04-03 | 158.45 |
| 2001-04-04 | 158.41 |
| 2001-04-05 | 162.65 |
| 2001-04-06 | 161.22 |
| 2001-04-09 | 163.89 |
| 2001-04-10 | 167.49 |
| 2001-04-11 | 169.70 |
| 2001-04-12 | 169.21 |
| 2001-04-13 | . |
| 2001-04-16 | 167.30 |
| 2001-04-17 | 169.37 |
| 2001-04-18 | 172.89 |
| 2001-04-19 | 161.14 |
| 2001-04-20 | 165.06 |
| 2001-04-23 | 164.65 |
| 2001-04-24 | 166.52 |
| 2001-04-25 | 165.84 |
| 2001-04-26 | 172.70 |
| 2001-04-27 | 169.01 |
| 2001-04-30 | 171.03 |
| 2001-05-01 | 170.87 |
| 2001-05-02 | 170.91 |
| 2001-05-03 | 170.15 |
| 2001-05-04 | 171.95 |
| 2001-05-07 | 171.09 |
| 2001-05-08 | 171.90 |
| 2001-05-09 | 171.72 |
| 2001-05-10 | 171.39 |
| 2001-05-11 | 173.74 |
| 2001-05-14 | 173.44 |
| 2001-05-15 | 172.31 |
| 2001-05-16 | 173.86 |
| 2001-05-17 | 180.16 |
| 2001-05-18 | 180.66 |
| 2001-05-21 | 181.41 |
| 2001-05-22 | 182.61 |
| 2001-05-23 | 181.75 |
| 2001-05-24 | 178.18 |
| 2001-05-25 | 176.87 |
| 2001-05-28 | . |
| 2001-05-29 | 177.65 |
| 2001-05-30 | 176.85 |
| 2001-05-31 | 179.95 |
| 2001-06-01 | 181.22 |
| 2001-06-04 | 179.79 |
| 2001-06-05 | 179.32 |
| 2001-06-06 | 182.25 |
| 2001-06-07 | 185.49 |
| 2001-06-08 | 184.40 |
| 2001-06-11 | 183.70 |
| 2001-06-12 | 184.17 |
| 2001-06-13 | 184.80 |
| 2001-06-14 | 185.55 |
| 2001-06-15 | 177.18 |
| 2001-06-18 | 177.76 |
| 2001-06-19 | 175.56 |
| 2001-06-20 | 181.99 |
| 2001-06-21 | 185.94 |
| 2001-06-22 | 186.34 |
| 2001-06-25 | 186.43 |
| 2001-06-26 | 186.48 |
| 2001-06-27 | 188.19 |
| 2001-06-28 | 186.66 |
| 2001-06-29 | 184.41 |
| 2001-07-02 | 188.21 |
| 2001-07-03 | 189.48 |
| 2001-07-04 | . |
| 2001-07-05 | 189.34 |
| 2001-07-06 | 184.59 |
| 2001-07-09 | 184.47 |
| 2001-07-10 | 185.35 |
| 2001-07-11 | 179.85 |
| 2001-07-12 | 178.80 |
| 2001-07-13 | 178.19 |
| 2001-07-16 | 176.40 |
| 2001-07-17 | 177.50 |
| 2001-07-18 | 178.22 |
| 2001-07-19 | 179.04 |
| 2001-07-20 | 177.67 |
| 2001-07-23 | 178.42 |
| 2001-07-24 | 175.79 |
| 2001-07-25 | 174.87 |
| 2001-07-26 | 177.38 |
| 2001-07-27 | 177.53 |
| 2001-07-30 | 181.92 |
| 2001-07-31 | 181.19 |
| 2001-08-01 | 181.17 |
| 2001-08-02 | 186.41 |
| 2001-08-03 | 185.94 |
| 2001-08-06 | 183.82 |
| 2001-08-07 | 184.51 |
| 2001-08-08 | 184.96 |
| 2001-08-09 | 184.71 |
| 2001-08-10 | 182.53 |
| 2001-08-13 | 185.98 |
| 2001-08-14 | 185.58 |
| 2001-08-15 | 186.27 |
| 2001-08-16 | 187.33 |
| 2001-08-17 | 180.39 |
| 2001-08-20 | 178.57 |
| 2001-08-21 | 181.03 |
| 2001-08-22 | 183.03 |
| 2001-08-23 | 183.72 |
| 2001-08-24 | 188.12 |
| 2001-08-27 | 187.79 |
| 2001-08-28 | 187.00 |
| 2001-08-29 | 190.90 |
| 2001-08-30 | 190.65 |
| 2001-08-31 | 189.67 |
| 2001-09-03 | . |
| 2001-09-04 | 186.62 |
| 2001-09-05 | 185.07 |
| 2001-09-06 | 182.41 |
| 2001-09-07 | 180.20 |
| 2001-09-10 | 174.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 156.30 |
| 2001-09-18 | 159.59 |
| 2001-09-19 | 157.89 |
| 2001-09-20 | 152.39 |
| 2001-09-21 | 151.56 |
| 2001-09-24 | 156.67 |
| 2001-09-25 | 158.32 |
| 2001-09-26 | 160.35 |
| 2001-09-27 | 161.25 |
| 2001-09-28 | 158.18 |
| 2001-10-01 | 158.80 |
| 2001-10-02 | 156.24 |
| 2001-10-03 | 157.89 |
| 2001-10-04 | 161.11 |
| 2001-10-05 | 163.04 |
| 2001-10-08 | 163.07 |
| 2001-10-09 | 163.21 |
| 2001-10-10 | 165.97 |
| 2001-10-11 | 167.75 |
| 2001-10-12 | 160.04 |
| 2001-10-15 | 159.80 |
| 2001-10-16 | 162.44 |
| 2001-10-17 | 163.03 |
| 2001-10-18 | 161.21 |
| 2001-10-19 | 162.77 |
| 2001-10-22 | 163.17 |
| 2001-10-23 | 159.47 |
| 2001-10-24 | 163.39 |
| 2001-10-25 | 162.69 |
| 2001-10-26 | 160.31 |
| 2001-10-29 | 161.44 |
| 2001-10-30 | 158.60 |
| 2001-10-31 | 159.27 |
| 2001-11-01 | 158.07 |
| 2001-11-02 | 156.73 |
| 2001-11-05 | 159.42 |
| 2001-11-06 | 160.20 |
| 2001-11-07 | 159.28 |
| 2001-11-08 | 159.43 |
| 2001-11-09 | 158.19 |
| 2001-11-12 | 156.79 |
| 2001-11-13 | 160.73 |
| 2001-11-14 | 163.77 |
| 2001-11-15 | 163.88 |
| 2001-11-16 | 162.19 |
| 2001-11-19 | 161.62 |
| 2001-11-20 | 162.07 |
| 2001-11-21 | 160.27 |
| 2001-11-22 | . |
| 2001-11-23 | 162.58 |
| 2001-11-26 | 161.72 |
| 2001-11-27 | 161.70 |
| 2001-11-28 | 161.86 |
| 2001-11-29 | 161.49 |
| 2001-11-30 | 160.75 |
| 2001-12-03 | 163.39 |
| 2001-12-04 | 166.00 |
| 2001-12-05 | 167.81 |
| 2001-12-06 | 167.54 |
| 2001-12-07 | 168.49 |
| 2001-12-10 | 166.77 |
| 2001-12-11 | 165.98 |
| 2001-12-12 | 166.59 |
| 2001-12-13 | 162.35 |
| 2001-12-14 | 164.88 |
| 2001-12-17 | 167.99 |
| 2001-12-18 | 168.31 |
| 2001-12-19 | 168.47 |
| 2001-12-20 | 168.60 |
| 2001-12-21 | 170.59 |
| 2001-12-24 | 169.86 |
| 2001-12-25 | . |
| 2001-12-26 | 170.37 |
| 2001-12-27 | 168.93 |
| 2001-12-28 | 168.70 |
| 2001-12-31 | 165.33 |
| 2002-01-01 | . |
| 2002-01-02 | 167.60 |
| 2002-01-03 | 172.13 |
| 2002-01-04 | 173.29 |
| 2002-01-07 | 171.33 |
| 2002-01-08 | 175.44 |
| 2002-01-09 | 174.40 |
| 2002-01-10 | 173.15 |
| 2002-01-11 | 171.93 |
| 2002-01-14 | 172.71 |
| 2002-01-15 | 178.30 |
| 2002-01-16 | 176.44 |
| 2002-01-17 | 179.58 |
| 2002-01-18 | 179.95 |
| 2002-01-21 | . |
| 2002-01-22 | 178.67 |
| 2002-01-23 | 180.49 |
| 2002-01-24 | 181.28 |
| 2002-01-25 | 180.57 |
| 2002-01-28 | 180.67 |
| 2002-01-29 | 178.08 |
| 2002-01-30 | 175.52 |
| 2002-01-31 | 178.87 |
| 2002-02-01 | 179.82 |
| 2002-02-04 | 178.94 |
| 2002-02-05 | 179.03 |
| 2002-02-06 | 180.58 |
| 2002-02-07 | 179.58 |
| 2002-02-08 | 178.63 |
| 2002-02-11 | 176.46 |
| 2002-02-12 | 177.54 |
| 2002-02-13 | 178.58 |
| 2002-02-14 | 178.23 |
| 2002-02-15 | 178.76 |
| 2002-02-18 | . |
| 2002-02-19 | 176.11 |
| 2002-02-20 | 175.29 |
| 2002-02-21 | 174.91 |
| 2002-02-22 | 173.19 |
| 2002-02-25 | 173.46 |
| 2002-02-26 | 174.90 |
| 2002-02-27 | 179.00 |
| 2002-02-28 | 179.64 |
| 2002-03-01 | 184.56 |
| 2002-03-04 | 188.49 |
| 2002-03-05 | 187.82 |
| 2002-03-06 | 191.56 |
| 2002-03-07 | 192.67 |
| 2002-03-08 | 195.59 |
| 2002-03-11 | 196.08 |
| 2002-03-12 | 196.74 |
| 2002-03-13 | 196.59 |
| 2002-03-14 | 196.55 |
| 2002-03-15 | 198.00 |
| 2002-03-18 | 201.61 |
| 2002-03-19 | 203.49 |
| 2002-03-20 | 204.68 |
| 2002-03-21 | 204.88 |
| 2002-03-22 | 208.93 |
| 2002-03-25 | 208.05 |
| 2002-03-26 | 207.47 |
| 2002-03-27 | 206.63 |
| 2002-03-28 | 206.73 |
| 2002-03-29 | . |
| 2002-04-01 | 207.43 |
| 2002-04-02 | 206.08 |
| 2002-04-03 | 203.41 |
| 2002-04-04 | 202.62 |
| 2002-04-05 | 204.73 |
| 2002-04-08 | 205.61 |
| 2002-04-09 | 207.68 |
| 2002-04-10 | 212.31 |
| 2002-04-11 | 212.33 |
| 2002-04-12 | 213.53 |
| 2002-04-15 | 213.08 |
| 2002-04-16 | 213.50 |
| 2002-04-17 | 214.49 |
| 2002-04-18 | 212.93 |
| 2002-04-19 | 211.38 |
| 2002-04-22 | 209.75 |
| 2002-04-23 | 209.60 |
| 2002-04-24 | 210.72 |
| 2002-04-25 | 209.90 |
| 2002-04-26 | 211.17 |
| 2002-04-29 | 209.04 |
| 2002-04-30 | 208.91 |
| 2002-05-01 | 207.95 |
| 2002-05-02 | 210.83 |
| 2002-05-03 | 206.55 |
| 2002-05-06 | 209.15 |
| 2002-05-07 | 206.71 |
| 2002-05-08 | 210.10 |
| 2002-05-09 | 203.75 |
| 2002-05-10 | 200.53 |
| 2002-05-13 | 202.26 |
| 2002-05-14 | 202.16 |
| 2002-05-15 | 202.59 |
| 2002-05-16 | 202.30 |
| 2002-05-17 | 202.72 |
| 2002-05-20 | 201.19 |
| 2002-05-21 | 200.15 |
| 2002-05-22 | 199.91 |
| 2002-05-23 | 200.32 |
| 2002-05-24 | 201.42 |
| 2002-05-27 | . |
| 2002-05-28 | 199.20 |
| 2002-05-29 | 197.03 |
| 2002-05-30 | 195.74 |
| 2002-05-31 | 192.13 |
| 2002-06-03 | 193.57 |
| 2002-06-04 | 194.50 |
| 2002-06-05 | 193.20 |
| 2002-06-06 | 187.73 |
| 2002-06-07 | 187.49 |
| 2002-06-10 | 190.25 |
| 2002-06-11 | 189.28 |
| 2002-06-12 | 186.66 |
| 2002-06-13 | 186.57 |
| 2002-06-14 | 186.04 |
| 2002-06-17 | 187.56 |
| 2002-06-18 | 185.06 |
| 2002-06-19 | 180.35 |
| 2002-06-20 | 174.76 |
| 2002-06-21 | 169.19 |
| 2002-06-24 | 167.39 |
| 2002-06-25 | 172.35 |
| 2002-06-26 | 167.29 |
| 2002-06-27 | 171.95 |
| 2002-06-28 | 174.69 |
| 2002-07-01 | 174.91 |
| 2002-07-02 | 174.04 |
| 2002-07-03 | 174.06 |
| 2002-07-04 | . |
| 2002-07-05 | 175.33 |
| 2002-07-08 | 178.18 |
| 2002-07-09 | 175.97 |
| 2002-07-10 | 177.15 |
| 2002-07-11 | 175.38 |
| 2002-07-12 | 176.05 |
| 2002-07-15 | 172.02 |
| 2002-07-16 | 172.71 |
| 2002-07-17 | 174.45 |
| 2002-07-18 | 175.65 |
| 2002-07-19 | 173.44 |
| 2002-07-22 | 171.50 |
| 2002-07-23 | 165.96 |
| 2002-07-24 | 167.77 |
| 2002-07-25 | 164.62 |
| 2002-07-26 | 157.85 |
| 2002-07-29 | 162.04 |
| 2002-07-30 | 158.83 |
| 2002-07-31 | 156.69 |
| 2002-08-01 | 154.79 |
| 2002-08-02 | 156.34 |
| 2002-08-05 | 155.23 |
| 2002-08-06 | 156.88 |
| 2002-08-07 | 159.72 |
| 2002-08-08 | 167.15 |
| 2002-08-09 | 163.96 |
| 2002-08-12 | 162.92 |
| 2002-08-13 | 160.15 |
| 2002-08-14 | 164.12 |
| 2002-08-15 | 164.62 |
| 2002-08-16 | 166.18 |
| 2002-08-19 | 170.57 |
| 2002-08-20 | 170.26 |
| 2002-08-21 | 170.98 |
| 2002-08-22 | 169.22 |
| 2002-08-23 | 167.67 |
| 2002-08-26 | 170.67 |
| 2002-08-27 | 168.80 |
| 2002-08-28 | 166.88 |
| 2002-08-29 | 166.49 |
| 2002-08-30 | 167.11 |
| 2002-09-02 | . |
| 2002-09-03 | 164.56 |
| 2002-09-04 | 165.15 |
| 2002-09-05 | 163.55 |
| 2002-09-06 | 164.69 |
| 2002-09-09 | 166.52 |
| 2002-09-10 | 165.68 |
| 2002-09-11 | 166.50 |
| 2002-09-12 | 164.20 |
| 2002-09-13 | 164.05 |
| 2002-09-16 | 163.28 |
| 2002-09-17 | 161.80 |
| 2002-09-18 | 158.38 |
| 2002-09-19 | 153.50 |
| 2002-09-20 | 152.07 |
| 2002-09-23 | 150.09 |
| 2002-09-24 | 150.85 |
| 2002-09-25 | 150.19 |
| 2002-09-26 | 154.04 |
| 2002-09-27 | 152.43 |
| 2002-09-30 | 150.21 |
| 2002-10-01 | 155.62 |
| 2002-10-02 | 156.71 |
| 2002-10-03 | 156.51 |
| 2002-10-04 | 156.00 |
| 2002-10-07 | 154.95 |
| 2002-10-08 | 155.74 |
| 2002-10-09 | 154.32 |
| 2002-10-10 | 153.87 |
| 2002-10-11 | 154.97 |
| 2002-10-14 | 154.54 |
| 2002-10-15 | 157.44 |
| 2002-10-16 | 153.88 |
| 2002-10-17 | 157.74 |
| 2002-10-18 | 158.70 |
| 2002-10-21 | 159.47 |
| 2002-10-22 | 158.19 |
| 2002-10-23 | 158.35 |
| 2002-10-24 | 159.71 |
| 2002-10-25 | 161.59 |
| 2002-10-28 | 160.31 |
| 2002-10-29 | 156.66 |
| 2002-10-30 | 159.12 |
| 2002-10-31 | 161.39 |
| 2002-11-01 | 162.06 |
| 2002-11-04 | 160.86 |
| 2002-11-05 | 158.97 |
| 2002-11-06 | 159.41 |
| 2002-11-07 | 158.52 |
| 2002-11-08 | 157.64 |
| 2002-11-11 | 156.38 |
| 2002-11-12 | 155.15 |
| 2002-11-13 | 152.87 |
| 2002-11-14 | 156.25 |
| 2002-11-15 | 154.46 |
| 2002-11-18 | 154.89 |
| 2002-11-19 | 150.35 |
| 2002-11-20 | 151.02 |
| 2002-11-21 | 154.10 |
| 2002-11-22 | 151.74 |
| 2002-11-25 | 155.66 |
| 2002-11-26 | 155.30 |
| 2002-11-27 | 160.26 |
| 2002-11-28 | . |
| 2002-11-29 | 161.69 |
| 2002-12-02 | 162.25 |
| 2002-12-03 | 159.95 |
| 2002-12-04 | 158.55 |
| 2002-12-05 | 157.24 |
| 2002-12-06 | 156.70 |
| 2002-12-09 | 156.18 |
| 2002-12-10 | 156.73 |
| 2002-12-11 | 158.16 |
| 2002-12-12 | 159.00 |
| 2002-12-13 | 159.60 |
| 2002-12-16 | 160.44 |
| 2002-12-17 | 160.96 |
| 2002-12-18 | 161.02 |
| 2002-12-19 | 163.51 |
| 2002-12-20 | 163.16 |
| 2002-12-23 | 162.77 |
| 2002-12-24 | 162.40 |
| 2002-12-25 | . |
| 2002-12-26 | 163.05 |
| 2002-12-27 | 161.24 |
| 2002-12-30 | 162.31 |
| 2002-12-31 | 162.78 |
| 2003-01-01 | . |
| 2003-01-02 | 164.70 |
| 2003-01-03 | 163.97 |
| 2003-01-06 | 162.21 |
| 2003-01-07 | 160.79 |
| 2003-01-08 | 161.70 |
| 2003-01-09 | 162.16 |
| 2003-01-10 | 160.97 |
| 2003-01-13 | 157.14 |
| 2003-01-14 | 156.74 |
| 2003-01-15 | 158.41 |
| 2003-01-16 | 155.99 |
| 2003-01-17 | 152.26 |
| 2003-01-20 | . |
| 2003-01-21 | 149.27 |
| 2003-01-22 | 145.72 |
| 2003-01-23 | 147.65 |
| 2003-01-24 | 144.84 |
| 2003-01-27 | 141.65 |
| 2003-01-28 | 140.53 |
| 2003-01-29 | 141.34 |
| 2003-01-30 | 141.28 |
| 2003-01-31 | 141.90 |
| 2003-02-03 | 144.68 |
| 2003-02-04 | 143.42 |
| 2003-02-05 | 144.62 |
| 2003-02-06 | 141.27 |
| 2003-02-07 | 140.37 |
| 2003-02-10 | 137.65 |
| 2003-02-11 | 138.36 |
| 2003-02-12 | 138.65 |
| 2003-02-13 | 137.80 |
| 2003-02-14 | 138.69 |
| 2003-02-17 | . |
| 2003-02-18 | 142.97 |
| 2003-02-19 | 142.43 |
| 2003-02-20 | 142.74 |
| 2003-02-21 | 143.14 |
| 2003-02-24 | 141.82 |
| 2003-02-25 | 139.56 |
| 2003-02-26 | 140.50 |
| 2003-02-27 | 140.18 |
| 2003-02-28 | 141.00 |
| 2003-03-03 | 141.34 |
| 2003-03-04 | 139.20 |
| 2003-03-05 | 137.88 |
| 2003-03-06 | 138.42 |
| 2003-03-07 | 141.03 |
| 2003-03-10 | 138.97 |
| 2003-03-11 | 138.97 |
| 2003-03-12 | 139.60 |
| 2003-03-13 | 144.29 |
| 2003-03-14 | 147.83 |
| 2003-03-17 | 147.61 |
| 2003-03-18 | 150.79 |
| 2003-03-19 | 149.38 |
| 2003-03-20 | 149.00 |
| 2003-03-21 | 152.59 |
| 2003-03-24 | 149.00 |
| 2003-03-25 | 150.08 |
| 2003-03-26 | 149.96 |
| 2003-03-27 | 148.70 |
| 2003-03-28 | 151.07 |
| 2003-03-31 | 149.42 |
| 2003-04-01 | 151.47 |
| 2003-04-02 | 155.14 |
| 2003-04-03 | 154.85 |
| 2003-04-04 | 157.04 |
| 2003-04-07 | 157.28 |
| 2003-04-08 | 155.46 |
| 2003-04-09 | 154.78 |
| 2003-04-10 | 156.06 |
| 2003-04-11 | 155.46 |
| 2003-04-14 | 158.77 |
| 2003-04-15 | 159.47 |
| 2003-04-16 | 158.08 |
| 2003-04-17 | 160.56 |
| 2003-04-18 | . |
| 2003-04-21 | 160.68 |
| 2003-04-22 | 162.55 |
| 2003-04-23 | 164.37 |
| 2003-04-24 | 165.63 |
| 2003-04-25 | 165.98 |
| 2003-04-28 | 167.59 |
| 2003-04-29 | 169.90 |
| 2003-04-30 | 171.00 |
| 2003-05-01 | 171.19 |
| 2003-05-02 | 173.64 |
| 2003-05-05 | 174.50 |
| 2003-05-06 | 173.12 |
| 2003-05-07 | 176.78 |
| 2003-05-08 | 175.14 |
| 2003-05-09 | 178.99 |
| 2003-05-12 | 178.38 |
| 2003-05-13 | 178.95 |
| 2003-05-14 | 177.98 |
| 2003-05-15 | 177.07 |
| 2003-05-16 | 173.62 |
| 2003-05-19 | 171.81 |
| 2003-05-20 | 170.66 |
| 2003-05-21 | 172.24 |
| 2003-05-22 | 174.52 |
| 2003-05-23 | 177.54 |
| 2003-05-26 | . |
| 2003-05-27 | 175.08 |
| 2003-05-28 | 175.97 |
| 2003-05-29 | 177.13 |
| 2003-05-30 | 176.46 |
| 2003-06-02 | 177.35 |
| 2003-06-03 | 178.42 |
| 2003-06-04 | 179.42 |
| 2003-06-05 | 175.90 |
| 2003-06-06 | 177.37 |
| 2003-06-09 | 172.68 |
| 2003-06-10 | 174.95 |
| 2003-06-11 | 176.30 |
| 2003-06-12 | 178.79 |
| 2003-06-13 | 176.41 |
| 2003-06-16 | 179.26 |
| 2003-06-17 | 181.08 |
| 2003-06-18 | 179.24 |
| 2003-06-19 | 179.45 |
| 2003-06-20 | 179.75 |
| 2003-06-23 | 178.77 |
| 2003-06-24 | 179.50 |
| 2003-06-25 | 180.10 |
| 2003-06-26 | 178.53 |
| 2003-06-27 | 179.19 |
| 2003-06-30 | 178.54 |
| 2003-07-01 | 179.64 |
| 2003-07-02 | 180.67 |
| 2003-07-03 | 180.51 |
| 2003-07-04 | . |
| 2003-07-07 | 181.58 |
| 2003-07-08 | 179.27 |
| 2003-07-09 | 179.38 |
| 2003-07-10 | 179.43 |
| 2003-07-11 | 179.25 |
| 2003-07-14 | 181.22 |
| 2003-07-15 | 179.77 |
| 2003-07-16 | 176.52 |
| 2003-07-17 | 176.86 |
| 2003-07-18 | 176.72 |
| 2003-07-21 | 177.95 |
| 2003-07-22 | 178.61 |
| 2003-07-23 | 178.82 |
| 2003-07-24 | 177.87 |
| 2003-07-25 | 178.68 |
| 2003-07-28 | 177.81 |
| 2003-07-29 | 176.29 |
| 2003-07-30 | 176.74 |
| 2003-07-31 | 177.16 |
| 2003-08-01 | 173.69 |
| 2003-08-04 | 171.86 |
| 2003-08-05 | 172.30 |
| 2003-08-06 | 173.00 |
| 2003-08-07 | 174.27 |
| 2003-08-08 | 174.78 |
| 2003-08-11 | 174.55 |
| 2003-08-12 | 173.01 |
| 2003-08-13 | 170.01 |
| 2003-08-14 | 171.51 |
| 2003-08-15 | 171.90 |
| 2003-08-18 | 174.22 |
| 2003-08-19 | 173.68 |
| 2003-08-20 | 174.48 |
| 2003-08-21 | 175.13 |
| 2003-08-22 | 175.35 |
| 2003-08-25 | 173.87 |
| 2003-08-26 | 171.78 |
| 2003-08-27 | 174.29 |
| 2003-08-28 | 175.22 |
| 2003-08-29 | 176.94 |
| 2003-09-01 | . |
| 2003-09-02 | 179.08 |
| 2003-09-03 | 181.91 |
| 2003-09-04 | 183.52 |
| 2003-09-05 | 184.87 |
| 2003-09-08 | 185.64 |
| 2003-09-09 | 180.90 |
| 2003-09-10 | 181.96 |
| 2003-09-11 | 181.89 |
| 2003-09-12 | 181.06 |
| 2003-09-15 | 179.93 |
| 2003-09-16 | 180.02 |
| 2003-09-17 | 179.64 |
| 2003-09-18 | 182.58 |
| 2003-09-19 | 183.28 |
| 2003-09-22 | 182.95 |
| 2003-09-23 | 182.99 |
| 2003-09-24 | 181.41 |
| 2003-09-25 | 179.52 |
| 2003-09-26 | 180.58 |
| 2003-09-29 | 180.27 |
| 2003-09-30 | 181.65 |
| 2003-10-01 | 185.40 |
| 2003-10-02 | 183.33 |
| 2003-10-03 | 182.06 |
| 2003-10-06 | 185.35 |
| 2003-10-07 | 184.16 |
| 2003-10-08 | 184.01 |
| 2003-10-09 | 186.12 |
| 2003-10-10 | 186.42 |
| 2003-10-13 | 187.49 |
| 2003-10-14 | 186.04 |
| 2003-10-15 | 186.28 |
| 2003-10-16 | 184.35 |
| 2003-10-17 | 181.57 |
| 2003-10-20 | 183.18 |
| 2003-10-21 | 184.41 |
| 2003-10-22 | 183.29 |
| 2003-10-23 | 183.40 |
| 2003-10-24 | 181.93 |
| 2003-10-27 | 183.02 |
| 2003-10-28 | 184.35 |
| 2003-10-29 | 181.88 |
| 2003-10-30 | 181.64 |
| 2003-10-31 | 181.47 |
| 2003-11-03 | 185.71 |
| 2003-11-04 | 185.66 |
| 2003-11-05 | 184.57 |
| 2003-11-06 | 184.22 |
| 2003-11-07 | 186.81 |
| 2003-11-10 | 186.37 |
| 2003-11-11 | 188.49 |
| 2003-11-12 | 190.03 |
| 2003-11-13 | 191.17 |
| 2003-11-14 | 192.70 |
| 2003-11-17 | 190.47 |
| 2003-11-18 | 190.89 |
| 2003-11-19 | 188.33 |
| 2003-11-20 | 190.01 |
| 2003-11-21 | 190.44 |
| 2003-11-24 | 187.64 |
| 2003-11-25 | 188.33 |
| 2003-11-26 | 187.95 |
| 2003-11-27 | . |
| 2003-11-28 | 189.86 |
| 2003-12-01 | 191.68 |
| 2003-12-02 | 190.35 |
| 2003-12-03 | 190.98 |
| 2003-12-04 | 189.74 |
| 2003-12-05 | 190.59 |
| 2003-12-08 | 190.25 |
| 2003-12-09 | 190.88 |
| 2003-12-10 | 188.74 |
| 2003-12-11 | 189.98 |
| 2003-12-12 | 189.21 |
| 2003-12-15 | 187.29 |
| 2003-12-16 | 185.87 |
| 2003-12-17 | 188.21 |
| 2003-12-18 | 191.46 |
| 2003-12-19 | 193.33 |
| 2003-12-22 | 194.99 |
| 2003-12-23 | 198.49 |
| 2003-12-24 | 198.55 |
| 2003-12-25 | . |
| 2003-12-26 | 198.98 |
| 2003-12-29 | 201.06 |
| 2003-12-30 | 202.57 |
| 2003-12-31 | 202.31 |
| 2004-01-01 | . |
| 2004-01-02 | 204.43 |
| 2004-01-05 | 210.93 |
| 2004-01-06 | 212.89 |
| 2004-01-07 | 215.94 |
| 2004-01-08 | 216.14 |
| 2004-01-09 | 215.93 |
| 2004-01-12 | 218.37 |
| 2004-01-13 | 218.68 |
| 2004-01-14 | 217.62 |
| 2004-01-15 | 214.66 |
| 2004-01-16 | 213.72 |
| 2004-01-19 | . |
| 2004-01-20 | 216.23 |
| 2004-01-21 | 214.38 |
| 2004-01-22 | 216.23 |
| 2004-01-23 | 218.91 |
| 2004-01-26 | 220.13 |
| 2004-01-27 | 220.01 |
| 2004-01-28 | 215.28 |
| 2004-01-29 | 207.32 |
| 2004-01-30 | 209.68 |
| 2004-02-02 | 213.59 |
| 2004-02-03 | 213.77 |
| 2004-02-04 | 213.89 |
| 2004-02-05 | 209.95 |
| 2004-02-06 | 214.74 |
| 2004-02-09 | 215.61 |
| 2004-02-10 | 214.91 |
| 2004-02-11 | 215.68 |
| 2004-02-12 | 219.63 |
| 2004-02-13 | 217.99 |
| 2004-02-16 | . |
| 2004-02-17 | 219.60 |
| 2004-02-18 | 222.15 |
| 2004-02-19 | 219.68 |
| 2004-02-20 | 216.34 |
| 2004-02-23 | 215.91 |
| 2004-02-24 | 216.38 |
| 2004-02-25 | 219.27 |
| 2004-02-26 | 222.78 |
| 2004-02-27 | 226.43 |
| 2004-03-01 | 232.98 |
| 2004-03-02 | 227.30 |
| 2004-03-03 | 218.28 |
| 2004-03-04 | 217.43 |
| 2004-03-05 | 216.96 |
| 2004-03-08 | 215.63 |
| 2004-03-09 | 211.72 |
| 2004-03-10 | 208.63 |
| 2004-03-11 | 204.30 |
| 2004-03-12 | 205.90 |
| 2004-03-15 | 203.89 |
| 2004-03-16 | 207.64 |
| 2004-03-17 | 211.45 |
| 2004-03-18 | 210.40 |
| 2004-03-19 | 210.44 |
| 2004-03-22 | 208.15 |
| 2004-03-23 | 209.88 |
| 2004-03-24 | 211.28 |
| 2004-03-25 | 212.52 |
| 2004-03-26 | 213.74 |
| 2004-03-29 | 210.84 |
| 2004-03-30 | 211.75 |
| 2004-03-31 | 214.19 |
| 2004-04-01 | 216.04 |
| 2004-04-02 | 216.97 |
| 2004-04-05 | 216.70 |
| 2004-04-06 | 215.39 |
| 2004-04-07 | 214.68 |
| 2004-04-08 | 215.12 |
| 2004-04-09 | . |
| 2004-04-12 | 213.55 |
| 2004-04-13 | 210.87 |
| 2004-04-14 | 207.91 |
| 2004-04-15 | 208.82 |
| 2004-04-16 | 209.79 |
| 2004-04-19 | 209.08 |
| 2004-04-20 | 208.64 |
| 2004-04-21 | 208.86 |
| 2004-04-22 | 210.28 |
| 2004-04-23 | 211.14 |
| 2004-04-26 | 211.73 |
| 2004-04-27 | 212.99 |
| 2004-04-28 | 205.73 |
| 2004-04-29 | 202.05 |
| 2004-04-30 | 199.75 |
| 2004-05-03 | 202.06 |
| 2004-05-04 | 203.70 |
| 2004-05-05 | 201.36 |
| 2004-05-06 | 196.41 |
| 2004-05-07 | 197.95 |
| 2004-05-10 | 187.22 |
| 2004-05-11 | 189.94 |
| 2004-05-12 | 191.53 |
| 2004-05-13 | 193.64 |
| 2004-05-14 | 194.96 |
| 2004-05-17 | 190.99 |
| 2004-05-18 | 192.35 |
| 2004-05-19 | 192.75 |
| 2004-05-20 | 190.67 |
| 2004-05-21 | 189.68 |
| 2004-05-24 | 188.88 |
| 2004-05-25 | 192.92 |
| 2004-05-26 | 195.60 |
| 2004-05-27 | 198.46 |
| 2004-05-28 | 200.14 |
| 2004-05-31 | . |
| 2004-06-01 | 198.10 |
| 2004-06-02 | 198.27 |
| 2004-06-03 | 196.93 |
| 2004-06-04 | 198.01 |
| 2004-06-07 | 201.79 |
| 2004-06-08 | 202.74 |
| 2004-06-09 | 202.10 |
| 2004-06-10 | 203.01 |
| 2004-06-11 | . |
| 2004-06-14 | 199.51 |
| 2004-06-15 | 199.88 |
| 2004-06-16 | 199.94 |
| 2004-06-17 | 201.20 |
| 2004-06-18 | 202.85 |
| 2004-06-21 | 204.00 |
| 2004-06-22 | 203.85 |
| 2004-06-23 | 204.65 |
| 2004-06-24 | 207.42 |
| 2004-06-25 | 207.01 |
| 2004-06-28 | 205.91 |
| 2004-06-29 | 203.97 |
| 2004-06-30 | 204.87 |
| 2004-07-01 | 205.96 |
| 2004-07-02 | 206.36 |
| 2004-07-05 | . |
| 2004-07-06 | 204.33 |
| 2004-07-07 | 205.65 |
| 2004-07-08 | 202.88 |
| 2004-07-09 | 205.28 |
| 2004-07-12 | 205.12 |
| 2004-07-13 | 204.29 |
| 2004-07-14 | 203.02 |
| 2004-07-15 | 202.88 |
| 2004-07-16 | 202.80 |
| 2004-07-19 | 203.93 |
| 2004-07-20 | 205.33 |
| 2004-07-21 | 202.56 |
| 2004-07-22 | 202.69 |
| 2004-07-23 | 202.06 |
| 2004-07-26 | 200.29 |
| 2004-07-27 | 200.45 |
| 2004-07-28 | 201.30 |
| 2004-07-29 | 202.09 |
| 2004-07-30 | 205.81 |
| 2004-08-02 | 205.45 |
| 2004-08-03 | 206.19 |
| 2004-08-04 | 204.87 |
| 2004-08-05 | 202.75 |
| 2004-08-06 | 200.73 |
| 2004-08-09 | 201.28 |
| 2004-08-10 | 202.05 |
| 2004-08-11 | 202.10 |
| 2004-08-12 | 202.64 |
| 2004-08-13 | 203.16 |
| 2004-08-16 | 204.73 |
| 2004-08-17 | 205.81 |
| 2004-08-18 | 206.76 |
| 2004-08-19 | 208.19 |
| 2004-08-20 | 208.20 |
| 2004-08-23 | 207.78 |
| 2004-08-24 | 206.38 |
| 2004-08-25 | 205.94 |
| 2004-08-26 | 204.79 |
| 2004-08-27 | 205.58 |
| 2004-08-30 | 206.34 |
| 2004-08-31 | 208.09 |
| 2004-09-01 | 207.41 |
| 2004-09-02 | 207.70 |
| 2004-09-03 | 206.17 |
| 2004-09-06 | . |
| 2004-09-07 | 206.77 |
| 2004-09-08 | 205.49 |
| 2004-09-09 | 204.49 |
| 2004-09-10 | 206.25 |
| 2004-09-13 | 206.73 |
| 2004-09-14 | 207.64 |
| 2004-09-15 | 208.05 |
| 2004-09-16 | 209.94 |
| 2004-09-17 | 210.33 |
| 2004-09-20 | 211.03 |
| 2004-09-21 | 212.09 |
| 2004-09-22 | 209.93 |
| 2004-09-23 | 210.59 |
| 2004-09-24 | 210.94 |
| 2004-09-27 | 208.99 |
| 2004-09-28 | 210.76 |
| 2004-09-29 | 210.15 |
| 2004-09-30 | 210.72 |
| 2004-10-01 | 214.49 |
| 2004-10-04 | 216.02 |
| 2004-10-05 | 216.87 |
| 2004-10-06 | 216.82 |
| 2004-10-07 | 216.79 |
| 2004-10-08 | 217.43 |
| 2004-10-11 | 219.44 |
| 2004-10-12 | 218.37 |
| 2004-10-13 | 218.19 |
| 2004-10-14 | 216.35 |
| 2004-10-15 | 216.54 |
| 2004-10-18 | 215.79 |
| 2004-10-19 | 214.79 |
| 2004-10-20 | 214.89 |
| 2004-10-21 | 215.54 |
| 2004-10-22 | 216.67 |
| 2004-10-25 | 215.24 |
| 2004-10-26 | 215.58 |
| 2004-10-27 | 217.00 |
| 2004-10-28 | 218.64 |
| 2004-10-29 | 221.70 |
| 2004-11-01 | 222.46 |
| 2004-11-02 | 224.27 |
| 2004-11-03 | 227.10 |
| 2004-11-04 | 227.42 |
| 2004-11-05 | 226.28 |
| 2004-11-08 | 224.28 |
| 2004-11-09 | 224.77 |
| 2004-11-10 | 226.30 |
| 2004-11-11 | 226.47 |
| 2004-11-12 | 226.50 |
| 2004-11-15 | 227.54 |
| 2004-11-16 | 227.64 |
| 2004-11-17 | 229.77 |
| 2004-11-18 | 228.20 |
| 2004-11-19 | 224.91 |
| 2004-11-22 | 226.56 |
| 2004-11-23 | 227.25 |
| 2004-11-24 | 229.75 |
| 2004-11-25 | . |
| 2004-11-26 | 233.20 |
| 2004-11-29 | 234.11 |
| 2004-11-30 | 233.28 |
| 2004-12-01 | 234.07 |
| 2004-12-02 | 236.31 |
| 2004-12-03 | 237.80 |
| 2004-12-06 | 242.10 |
| 2004-12-07 | 242.17 |
| 2004-12-08 | 241.69 |
| 2004-12-09 | 239.33 |
| 2004-12-10 | 240.93 |
| 2004-12-13 | 241.82 |
| 2004-12-14 | 244.61 |
| 2004-12-15 | 246.14 |
| 2004-12-16 | 247.33 |
| 2004-12-17 | 246.16 |
| 2004-12-20 | 247.90 |
| 2004-12-21 | 249.20 |
| 2004-12-22 | 247.49 |
| 2004-12-23 | 248.21 |
| 2004-12-24 | . |
| 2004-12-27 | 248.20 |
| 2004-12-28 | 248.52 |
| 2004-12-29 | 251.21 |
| 2004-12-30 | 251.71 |
| 2004-12-31 | 251.42 |
| 2005-01-03 | 254.51 |
| 2005-01-04 | 250.01 |
| 2005-01-05 | 249.57 |
| 2005-01-06 | 247.66 |
| 2005-01-07 | 244.86 |
| 2005-01-10 | 244.78 |
| 2005-01-11 | 241.38 |
| 2005-01-12 | 244.13 |
| 2005-01-13 | 246.06 |
| 2005-01-14 | 248.05 |
| 2005-01-17 | . |
| 2005-01-18 | 248.45 |
| 2005-01-19 | 248.57 |
| 2005-01-20 | 242.19 |
| 2005-01-21 | 243.52 |
| 2005-01-24 | 245.90 |
| 2005-01-25 | 245.22 |
| 2005-01-26 | 246.40 |
| 2005-01-27 | 244.11 |
#2005-01-28| 245.91
#2005-01-31| 249.87
#2005-02-01| 253.45
#2005-02-02| 255.15
#2005-02-03| 257.89
#2005-02-04| 261.58
#2005-02-07| 261.92
#2005-02-08| 260.43
#2005-02-09| 264.01
#2005-02-10| 266.07
#2005-02-11| 266.80
#2005-02-14| 267.36
#2005-02-15| 269.50
#2005-02-16| 266.46
#2005-02-17| 269.96
#2005-02-18| 271.07
#2005-02-21| .
#2005-02-22| 269.65
#2005-02-23| 270.53
#2005-02-24| 274.23
#2005-02-25| 274.49
#2005-02-28| 274.06
#2005-03-01| 277.97
#2005-03-02| 274.45
#2005-03-03| 274.35
#2005-03-04| 275.26
#2005-03-07| 277.48
#2005-03-08| 276.83
#2005-03-09| 273.35
#2005-03-10| 268.51
#2005-03-11| 270.18
#2005-03-14| 264.06
#2005-03-15| 260.01
#2005-03-16| 261.25
#2005-03-17| 260.98
#2005-03-18| 262.73
#2005-03-21| 261.43
#2005-03-22| 262.69
#2005-03-23| 257.39
#2005-03-24| 258.19
#2005-03-25| .
#2005-03-28| 257.15
#2005-03-29| 253.64
#2005-03-30| 258.22
#2005-03-31| 260.05
#2005-04-01| 259.27
#2005-04-04| 255.49
#2005-04-05| 250.64
#2005-04-06| 251.76
#2005-04-07| 256.52
#2005-04-08| 255.25
#2005-04-11| 255.07
#2005-04-12| 254.85
#2005-04-13| 255.89
#2005-04-14| 252.08
#2005-04-15| 247.42
#2005-04-18| 244.88
#2005-04-19| 250.58
#2005-04-20| 250.25
#2005-04-21| 253.12
#2005-04-22| 252.01
#2005-04-25| 255.03
#2005-04-26| 257.95
#2005-04-27| 255.97
#2005-04-28| 252.94
#2005-04-29| 252.70
#2005-05-02| 255.30
#2005-05-03| 256.91
#2005-05-04| 263.55
#2005-05-05| 263.46
#2005-05-06| 264.61
#2005-05-09| 263.13
#2005-05-10| 261.61
#2005-05-11| 260.49
#2005-05-12| 259.12
#2005-05-13| 259.80
#2005-05-16| 260.10
#2005-05-17| 257.72
#2005-05-18| 261.48
#2005-05-19| 263.21
#2005-05-20| 263.52
#2005-05-23| 265.30
#2005-05-24| 264.05
#2005-05-25| 265.29
#2005-05-26| 265.68
#2005-05-27| 267.58
#2005-05-30| .
#2005-05-31| 264.58
#2005-06-01| 270.00
#2005-06-02| 274.77
#2005-06-03| 275.68
#2005-06-06| 270.19
#2005-06-07| 270.74
#2005-06-08| 271.65
#2005-06-09| 272.84
#2005-06-10| 274.85
#2005-06-13| 277.47
#2005-06-14| 280.60
#2005-06-15| 284.07
#2005-06-16| 288.82
#2005-06-17| 288.68
#2005-06-20| 287.17
#2005-06-21| 287.96
#2005-06-22| 289.96
#2005-06-23| 290.08
#2005-06-24| 287.73
#2005-06-27| 288.78
#2005-06-28| 287.71
#2005-06-29| 290.08
#2005-06-30| 288.10
#2005-07-01| 292.73
#2005-07-04| .
#2005-07-05| 293.26
#2005-07-06| 294.03
#2005-07-07| 297.32
#2005-07-08| 299.48
#2005-07-11| 298.76
#2005-07-12| 301.80
#2005-07-13| 299.53
#2005-07-14| 302.18
#2005-07-15| 300.63
#2005-07-18| 302.00
#2005-07-19| 305.35
#2005-07-20| 303.21
#2005-07-21| 306.93
#2005-07-22| 306.70
#2005-07-25| 302.05
#2005-07-26| 298.62
#2005-07-27| 304.83
#2005-07-28| 308.98
#2005-07-29| 311.39
#2005-08-01| 313.53
#2005-08-02| 315.39
#2005-08-03| 317.22
#2005-08-04| 320.08
#2005-08-05| 320.27
#2005-08-08| 318.59
#2005-08-09| 320.55
#2005-08-10| 323.12
#2005-08-11| 322.48
#2005-08-12| 319.04
#2005-08-15| 321.27
#2005-08-16| 320.14
#2005-08-17| 320.04
#2005-08-18| 317.18
#2005-08-19| 312.06
#2005-08-22| 314.99
#2005-08-23| 314.23
#2005-08-24| 312.06
#2005-08-25| 311.68
#2005-08-26| 308.15
#2005-08-29| 305.38
#2005-08-30| 302.80
#2005-08-31| 307.75
#2005-09-01| 312.01
#2005-09-02| 314.80
#2005-09-05| .
#2005-09-06| 320.72
#2005-09-07| 324.14
#2005-09-08| 325.27
#2005-09-09| 326.26
#2005-09-12| 327.68
#2005-09-13| 323.25
#2005-09-14| 322.75
#2005-09-15| 324.22
#2005-09-16| 324.74
#2005-09-19| 324.61
#2005-09-20| 325.25
#2005-09-21| 325.46
#2005-09-22| 321.94
#2005-09-23| 323.97
#2005-09-26| 324.80
#2005-09-27| 325.51
#2005-09-28| 327.43
#2005-09-29| 327.90
#2005-09-30| 331.36
#2005-10-03| 333.24
#2005-10-04| 336.24
#2005-10-05| 326.95
#2005-10-06| 319.92
#2005-10-07| 323.83
#2005-10-10| 325.24
#2005-10-11| 325.47
#2005-10-12| 321.23
#2005-10-13| 317.46
#2005-10-14| 315.57
#2005-10-17| 321.47
#2005-10-18| 315.97
#2005-10-19| 314.72
#2005-10-20| 313.08
#2005-10-21| 315.37
#2005-10-24| 321.04
#2005-10-25| 319.89
#2005-10-26| 316.91
#2005-10-27| 314.01
#2005-10-28| 313.78
#2005-10-31| 319.05
#2005-11-01| 320.78
#2005-11-02| 321.93
#2005-11-03| 323.44
#2005-11-04| 323.41
#2005-11-07| 326.04
#2005-11-08| 324.68
#2005-11-09| 327.03
#2005-11-10| 329.39
#2005-11-11| 329.09
#2005-11-14| 325.45
#2005-11-15| 324.78
#2005-11-16| 328.15
#2005-11-17| 330.06
#2005-11-18| 330.33
#2005-11-21| 329.40
#2005-11-22| 326.32
#2005-11-23| 331.07
#2005-11-24| .
#2005-11-25| 332.93
#2005-11-28| 333.36
#2005-11-29| 333.83
#2005-11-30| 338.09
#2005-12-01| 343.39
#2005-12-02| 343.94
#2005-12-05| 342.17
#2005-12-06| 345.09
#2005-12-07| 340.12
#2005-12-08| 335.18
#2005-12-09| 332.56
#2005-12-12| 333.40
#2005-12-13| 334.78
#2005-12-14| 337.73
#2005-12-15| 334.03
#2005-12-16| 332.22
#2005-12-19| 330.43
#2005-12-20| 332.96
#2005-12-21| 339.34
#2005-12-22| 339.19
#2005-12-23| 340.76
#2005-12-26| .
#2005-12-27| 342.64
#2005-12-28| 340.24
#2005-12-29| 343.89
#2005-12-30| 346.00
#2006-01-02| .
#2006-01-03| 348.24
#2006-01-04| 354.15
#2006-01-05| 356.60
#2006-01-06| 359.95
#2006-01-09| 361.96
#2006-01-10| 360.93
#2006-01-11| 364.23
#2006-01-12| 365.22
#2006-01-13| 364.42
#2006-01-16| .
#2006-01-17| 360.90
#2006-01-18| 355.05
#2006-01-19| 357.68
#2006-01-20| 358.14
#2006-01-23| 356.63
#2006-01-24| 360.12
#2006-01-25| 359.82
#2006-01-26| 363.35
#2006-01-27| 367.97
#2006-01-30| 365.78
#2006-01-31| 362.66
#2006-02-01| 364.42
#2006-02-02| 358.48
#2006-02-03| 355.08
#2006-02-06| 360.43
#2006-02-07| 355.49
#2006-02-08| 352.95
#2006-02-09| 360.77
#2006-02-10| 359.89
#2006-02-13| 352.61
#2006-02-14| 355.31
#2006-02-15| 360.18
#2006-02-16| 363.32
#2006-02-17| 367.19
#2006-02-20| .
#2006-02-21| 367.33
#2006-02-22| 367.83
#2006-02-23| 371.07
#2006-02-24| 370.24
#2006-02-27| 373.00
#2006-02-28| 370.90
#2006-03-01| 375.71
#2006-03-02| 375.05
#2006-03-03| 373.17
#2006-03-06| 369.23
#2006-03-07| 357.18
#2006-03-08| 356.80
#2006-03-09| 357.72
#2006-03-10| 360.91
#2006-03-13| 361.00
#2006-03-14| 363.24
#2006-03-15| 375.91
#2006-03-16| 380.85
#2006-03-17| 379.92
#2006-03-20| 379.02
#2006-03-21| 374.80
#2006-03-22| 372.07
#2006-03-23| 369.82
#2006-03-24| 369.08
#2006-03-27| 367.82
#2006-03-28| 361.24
#2006-03-29| 367.67
#2006-03-30| 371.08
#2006-03-31| 372.66
#2006-04-03| 381.84
#2006-04-04| 390.46
#2006-04-05| 385.54
#2006-04-06| 384.60
#2006-04-07| 376.96
#2006-04-10| 376.07
#2006-04-11| 372.34
#2006-04-12| 374.22
#2006-04-13| 373.30
#2006-04-14| .
#2006-04-17| 379.02
#2006-04-18| 383.94
#2006-04-19| 386.94
#2006-04-20| 387.66
#2006-04-21| 390.62
#2006-04-24| 390.00
#2006-04-25| 391.46
#2006-04-26| 393.51
#2006-04-27| 389.48
#2006-04-28| 392.78
#2006-05-01| 394.44
#2006-05-02| 401.63
#2006-05-03| 402.34
#2006-05-04| 402.68
#2006-05-05| 405.74
#2006-05-08| 410.45
#2006-05-09| 411.73
#2006-05-10| 413.69
#2006-05-11| 405.67
#2006-05-12| 396.45
#2006-05-15| 382.02
#2006-05-16| 388.93
#2006-05-17| 376.35
#2006-05-18| 371.87
#2006-05-19| 373.64
#2006-05-22| 353.86
#2006-05-23| 367.02
#2006-05-24| 352.23
#2006-05-25| 366.72
#2006-05-26| 375.49
#2006-05-29| .
#2006-05-30| 356.72
#2006-05-31| 358.94
#2006-06-01| 370.38
#2006-06-02| 374.08
#2006-06-05| 366.71
#2006-06-06| 359.04
#2006-06-07| 356.78
#2006-06-08| 349.37
#2006-06-09| 343.90
#2006-06-12| 331.60
#2006-06-13| 316.32
#2006-06-14| 315.73
#2006-06-15| 325.96
#2006-06-16| 330.73
#2006-06-19| 329.61
#2006-06-20| 330.11
#2006-06-21| 335.44
#2006-06-22| 336.74
#2006-06-23| 338.32
#2006-06-26| 338.68
#2006-06-27| 335.93
#2006-06-28| 338.58
#2006-06-29| 353.58
#2006-06-30| 363.37
#2006-07-03| 381.96
#2006-07-04| .
#2006-07-05| 370.93
#2006-07-06| 374.61
#2006-07-07| 374.57
#2006-07-10| 374.64
#2006-07-11| 371.81
#2006-07-12| 369.45
#2006-07-13| 362.11
#2006-07-14| 355.11
#2006-07-17| 354.87
#2006-07-18| 358.86
#2006-07-19| 372.12
#2006-07-20| 370.54
#2006-07-21| 370.29
#2006-07-24| 373.04
#2006-07-25| 377.47
#2006-07-26| 372.85
#2006-07-27| 374.76
#2006-07-28| 375.98
#2006-07-31| 378.67
#2006-08-01| 377.15
#2006-08-02| 384.38
#2006-08-03| 382.79
#2006-08-04| 387.45
#2006-08-07| 382.30
#2006-08-08| 382.30
#2006-08-09| 383.05
#2006-08-10| 380.63
#2006-08-11| 382.84
#2006-08-14| 385.25
#2006-08-15| 391.48
#2006-08-16| 397.49
#2006-08-17| 402.42
#2006-08-18| 398.89
#2006-08-21| 400.60
#2006-08-22| 399.95
#2006-08-23| 395.62
#2006-08-24| 391.74
#2006-08-25| 391.79
#2006-08-28| 396.26
#2006-08-29| 400.94
#2006-08-30| 404.52
#2006-08-31| 401.71
#2006-09-01| 405.70
#2006-09-04| .
#2006-09-05| 405.22
#2006-09-06| 397.38
#2006-09-07| 391.65
#2006-09-08| 393.05
#2006-09-11| 389.87
#2006-09-12| 396.59
#2006-09-13| 402.41
#2006-09-14| 404.26
#2006-09-15| 406.42
#2006-09-18| 407.54
#2006-09-19| 409.72
#2006-09-20| 410.82
#2006-09-21| 400.30
#2006-09-22| 397.46
#2006-09-25| 403.11
#2006-09-26| 406.01
#2006-09-27| 406.37
#2006-09-28| 407.97
#2006-09-29| 410.35
#2006-10-02| 411.74
#2006-10-03| 409.50
#2006-10-04| 414.06
#2006-10-05| 417.80
#2006-10-06| 416.29
#2006-10-09| 416.02
#2006-10-10| 420.39
#2006-10-11| 417.84
#2006-10-12| 421.94
#2006-10-13| 428.66
#2006-10-16| 430.04
#2006-10-17| 426.28
#2006-10-18| 429.74
#2006-10-19| 428.78
#2006-10-20| 424.97
#2006-10-23| 428.04
#2006-10-24| 423.79
#2006-10-25| 424.54
#2006-10-26| 425.84
#2006-10-27| 423.36
#2006-10-30| 416.16
#2006-10-31| 426.96
#2006-11-01| 432.97
#2006-11-02| 430.49
#2006-11-03| 432.58
#2006-11-06| 436.54
#2006-11-07| 437.74
#2006-11-08| 437.70
#2006-11-09| 436.44
#2006-11-10| 437.98
#2006-11-13| 437.07
#2006-11-14| 444.40
#2006-11-15| 447.87
#2006-11-16| 448.95
#2006-11-17| 444.60
#2006-11-20| 445.40
#2006-11-21| 445.44
#2006-11-22| 448.80
#2006-11-23| .
#2006-11-24| 449.00
#2006-11-27| 439.69
#2006-11-28| 438.46
#2006-11-29| 447.20
#2006-11-30| 450.72
#2006-12-01| 448.62
#2006-12-04| 459.19
#2006-12-05| 469.97
#2006-12-06| 470.40
#2006-12-07| 468.95
#2006-12-08| 468.49
#2006-12-11| 473.14
#2006-12-12| 474.20
#2006-12-13| 476.58
#2006-12-14| 483.07
#2006-12-15| 486.30
#2006-12-18| 488.20
#2006-12-19| 483.06
#2006-12-20| 484.11
#2006-12-21| 486.46
#2006-12-22| 486.39
#2006-12-25| .
#2006-12-26| 489.97
#2006-12-27| 493.95
#2006-12-28| 496.99
#2006-12-29| 500.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 503.06
#2007-01-04| 498.53
#2007-01-05| 484.72
#2007-01-08| 487.53
#2007-01-09| 480.44
#2007-01-10| 482.34
#2007-01-11| 492.21
#2007-01-12| 497.39
#2007-01-15| .
#2007-01-16| 497.06
#2007-01-17| 498.28
#2007-01-18| 492.86
#2007-01-19| 495.32
#2007-01-22| 499.34
#2007-01-23| 499.97
#2007-01-24| 504.54
#2007-01-25| 498.00
#2007-01-26| 496.07
#2007-01-29| 487.07
#2007-01-30| 493.63
#2007-01-31| 501.96
#2007-02-01| 512.28
#2007-02-02| 514.65
#2007-02-05| 516.41
#2007-02-06| 517.60
#2007-02-07| 517.35
#2007-02-08| 510.85
#2007-02-09| 511.20
#2007-02-12| 509.91
#2007-02-13| 514.58
#2007-02-14| 527.02
#2007-02-15| 528.62
#2007-02-16| 521.22
#2007-02-19| .
#2007-02-20| 518.33
#2007-02-21| 513.23
#2007-02-22| 518.57
#2007-02-23| 508.99
#2007-02-26| 503.71
#2007-02-27| 473.16
#2007-02-28| 474.46
#2007-03-01| 472.75
#2007-03-02| 469.95
#2007-03-05| 459.64
#2007-03-06| 474.27
#2007-03-07| 470.89
#2007-03-08| 477.28
#2007-03-09| 486.18
#2007-03-12| 486.84
#2007-03-13| 475.98
#2007-03-14| 480.88
#2007-03-15| 483.70
#2007-03-16| 480.02
#2007-03-19| 480.90
#2007-03-20| 488.27
#2007-03-21| 500.81
#2007-03-22| 503.42
#2007-03-23| 504.26
#2007-03-26| 505.69
#2007-03-27| 499.04
#2007-03-28| 493.54
#2007-03-29| 503.87
#2007-03-30| 507.99
#2007-04-02| 508.40
#2007-04-03| 516.81
#2007-04-04| 515.61
#2007-04-05| 518.87
#2007-04-06| .
#2007-04-09| 522.87
#2007-04-10| 517.95
#2007-04-11| 513.21
#2007-04-12| 515.39
#2007-04-13| 518.48
#2007-04-16| 523.19
#2007-04-17| 522.60
#2007-04-18| 523.12
#2007-04-19| 525.51
#2007-04-20| 531.21
#2007-04-23| 528.27
#2007-04-24| 530.16
#2007-04-25| 533.45
#2007-04-26| 528.29
#2007-04-27| 531.01
#2007-04-30| 527.24
#2007-05-01| 526.72
#2007-05-02| 540.36
#2007-05-03| 551.89
#2007-05-04| 553.51
#2007-05-07| 550.18
#2007-05-08| 550.68
#2007-05-09| 559.94
#2007-05-10| 557.21
#2007-05-11| 557.89
#2007-05-14| 557.50
#2007-05-15| 560.21
#2007-05-16| 578.62
#2007-05-17| 582.78
#2007-05-18| 585.16
#2007-05-21| 590.80
#2007-05-22| 590.19
#2007-05-23| 581.78
#2007-05-24| 565.83
#2007-05-25| 573.84
#2007-05-28| .
#2007-05-29| 580.42
#2007-05-30| 583.45
#2007-05-31| 592.72
#2007-06-01| 608.18
#2007-06-04| 604.65
#2007-06-05| 604.70
#2007-06-06| 588.34
#2007-06-07| 583.37
#2007-06-08| 579.84
#2007-06-11| 593.12
#2007-06-12| 588.96
#2007-06-13| 594.42
#2007-06-14| 599.42
#2007-06-15| 607.20
#2007-06-18| 611.15
#2007-06-19| 612.48
#2007-06-20| 600.47
#2007-06-21| 594.92
#2007-06-22| 592.22
#2007-06-25| 587.11
#2007-06-26| 583.51
#2007-06-27| 581.87
#2007-06-28| 592.96
#2007-06-29| 596.60
#2007-07-02| 598.36
#2007-07-03| 603.58
#2007-07-04| .
#2007-07-05| 600.94
#2007-07-06| 603.28
#2007-07-09| 605.64
#2007-07-10| 595.93
#2007-07-11| 595.77
#2007-07-12| 603.90
#2007-07-13| 608.52
#2007-07-16| 611.74
#2007-07-17| 607.14
#2007-07-18| 605.99
#2007-07-19| 615.48
#2007-07-20| 611.14
#2007-07-23| 618.81
#2007-07-24| 604.43
#2007-07-25| 596.68
#2007-07-26| 574.38
#2007-07-27| 573.92
#2007-07-30| 583.22
#2007-07-31| 580.26
#2007-08-01| 574.11
#2007-08-02| 576.94
#2007-08-03| 565.55
#2007-08-06| 559.22
#2007-08-07| 563.32
#2007-08-08| 584.32
#2007-08-09| 559.12
#2007-08-10| 545.34
#2007-08-13| 558.46
#2007-08-14| 542.89
#2007-08-15| 528.10
#2007-08-16| 497.92
#2007-08-17| 511.23
#2007-08-20| 525.17
#2007-08-21| 529.52
#2007-08-22| 538.68
#2007-08-23| 543.95
#2007-08-24| 552.02
#2007-08-27| 556.80
#2007-08-28| 543.08
#2007-08-29| 546.98
#2007-08-30| 552.64
#2007-08-31| 563.99
#2007-09-03| .
#2007-09-04| 567.17
#2007-09-05| 560.75
#2007-09-06| 557.47
#2007-09-07| 553.60
#2007-09-10| 541.95
#2007-09-11| 550.98
#2007-09-12| 551.66
#2007-09-13| 555.13
#2007-09-14| 551.08
#2007-09-17| 541.98
#2007-09-18| 550.35
#2007-09-19| 564.51
#2007-09-20| 564.49
#2007-09-21| 570.00
#2007-09-24| 568.27
#2007-09-25| 564.70
#2007-09-26| 574.70
#2007-09-27| 587.56
#2007-09-28| 589.41
#2007-10-01| 607.08
#2007-10-02| 612.66
#2007-10-03| 614.26
#2007-10-04| 609.89
#2007-10-05| 623.36
#2007-10-08| 626.76
#2007-10-09| 634.84
#2007-10-10| 630.84
#2007-10-11| 630.64
#2007-10-12| 629.36
#2007-10-15| 623.69
#2007-10-16| 605.40
#2007-10-17| 625.48
#2007-10-18| 625.63
#2007-10-19| 614.53
#2007-10-22| 614.26
#2007-10-23| 628.61
#2007-10-24| 621.07
#2007-10-25| 622.07
#2007-10-26| 632.03
#2007-10-29| 628.68
#2007-10-30| 629.23
#2007-10-31| 630.74
#2007-11-01| 624.54
#2007-11-02| 621.60
#2007-11-05| 615.30
#2007-11-06| 622.00
#2007-11-07| 613.35
#2007-11-08| 595.50
#2007-11-09| 591.58
#2007-11-12| 570.52
#2007-11-13| 579.45
#2007-11-14| 595.48
#2007-11-15| 586.31
#2007-11-16| 585.65
#2007-11-19| 571.69
#2007-11-20| 565.32
#2007-11-21| 545.98
#2007-11-22| .
#2007-11-23| 549.57
#2007-11-26| 536.48
#2007-11-27| 542.91
#2007-11-28| 569.93
#2007-11-29| 567.84
#2007-11-30| 577.12
#2007-12-03| 580.47
#2007-12-04| 574.14
#2007-12-05| 584.69
#2007-12-06| 588.95
#2007-12-07| 593.48
#2007-12-10| 600.46
#2007-12-11| 594.87
#2007-12-12| 592.86
#2007-12-13| 587.64
#2007-12-14| 584.65
#2007-12-17| 572.26
#2007-12-18| 581.84
#2007-12-19| 581.29
#2007-12-20| 591.46
#2007-12-21| 597.95
#2007-12-24| 597.58
#2007-12-25| .
#2007-12-26| 602.29
#2007-12-27| 596.05
#2007-12-28| 601.68
#2007-12-31| 594.88
#2008-01-01| .
#2008-01-02| 585.81
#2008-01-03| 594.87
#2008-01-04| 577.14
#2008-01-07| 581.15
#2008-01-08| 585.99
#2008-01-09| 583.58
#2008-01-10| 597.97
#2008-01-11| 594.39
#2008-01-14| 597.02
#2008-01-15| 577.43
#2008-01-16| 563.04
#2008-01-17| 544.69
#2008-01-18| 547.85
#2008-01-21| .
#2008-01-22| 544.44
#2008-01-23| 540.70
#2008-01-24| 562.53
#2008-01-25| 560.31
#2008-01-28| 571.91
#2008-01-29| 580.43
#2008-01-30| 582.60
#2008-01-31| 578.97
#2008-02-01| 600.89
#2008-02-04| 602.01
#2008-02-05| 594.29
#2008-02-06| 578.49
#2008-02-07| 590.83
#2008-02-08| 592.66
#2008-02-11| 605.36
#2008-02-12| 620.89
#2008-02-13| 623.13
#2008-02-14| 614.09
#2008-02-15| 607.05
#2008-02-18| .
#2008-02-19| 617.78
#2008-02-20| 615.20
#2008-02-21| 619.26
#2008-02-22| 630.31
#2008-02-25| 636.93
#2008-02-26| 643.87
#2008-02-27| 655.64
#2008-02-28| 660.23
#2008-02-29| 632.78
#2008-03-03| 644.56
#2008-03-04| 642.22
#2008-03-05| 644.87
#2008-03-06| 632.09
#2008-03-07| 617.01
#2008-03-10| 608.64
#2008-03-11| 628.25
#2008-03-12| 629.18
#2008-03-13| 629.11
#2008-03-14| 620.81
#2008-03-17| 613.57
#2008-03-18| 633.54
#2008-03-19| 616.13
#2008-03-20| 611.82
#2008-03-21| .
#2008-03-24| 626.85
#2008-03-25| 629.97
#2008-03-26| 629.48
#2008-03-27| 623.60
#2008-03-28| 613.80
#2008-03-31| 615.48
#2008-04-01| 633.29
#2008-04-02| 638.35
#2008-04-03| 643.17
#2008-04-04| 648.01
#2008-04-07| 643.03
#2008-04-08| 641.08
#2008-04-09| 637.79
#2008-04-10| 649.03
#2008-04-11| 636.98
#2008-04-14| 640.82
#2008-04-15| 647.34
#2008-04-16| 655.22
#2008-04-17| 650.94
#2008-04-18| 652.68
#2008-04-21| 649.95
#2008-04-22| 649.27
#2008-04-23| 648.41
#2008-04-24| 647.83
#2008-04-25| 646.60
#2008-04-28| 649.09
#2008-04-29| 625.44
#2008-04-30| 645.02
#2008-05-01| 650.88
#2008-05-02| 672.70
#2008-05-05| 671.82
#2008-05-06| 671.57
#2008-05-07| 657.15
#2008-05-08| 656.67
#2008-05-09| 650.04
#2008-05-12| 660.21
#2008-05-13| 669.22
#2008-05-14| 670.28
#2008-05-15| 675.64
#2008-05-16| 680.14
#2008-05-19| 679.53
#2008-05-20| 670.52
#2008-05-21| 663.71
#2008-05-22| 661.01
#2008-05-23| 665.76
#2008-05-26| .
#2008-05-27| 669.17
#2008-05-28| 671.50
#2008-05-29| 675.00
#2008-05-30| 677.55
#2008-06-02| 667.36
#2008-06-03| 661.27
#2008-06-04| 653.24
#2008-06-05| 657.91
#2008-06-06| 646.44
#2008-06-09| 642.51
#2008-06-10| 633.84
#2008-06-11| 632.67
#2008-06-12| 654.15
#2008-06-13| 651.39
#2008-06-16| 652.72
#2008-06-17| 648.68
#2008-06-18| 636.07
#2008-06-19| 647.76
#2008-06-20| 632.54
#2008-06-23| 635.08
#2008-06-24| 632.08
#2008-06-25| 637.16
#2008-06-26| 623.24
#2008-06-27| 619.66
#2008-06-30| 629.15
#2008-07-01| 616.00
#2008-07-02| 608.37
#2008-07-03| 599.60
#2008-07-04| .
#2008-07-07| 603.29
#2008-07-08| 612.17
#2008-07-09| 610.90
#2008-07-10| 604.79
#2008-07-11| 603.36
#2008-07-14| 614.58
#2008-07-15| 612.92
#2008-07-16| 625.57
#2008-07-17| 624.84
#2008-07-18| 619.00
#2008-07-21| 617.66
#2008-07-22| 615.81
#2008-07-23| 624.07
#2008-07-24| 616.64
#2008-07-25| 618.94
#2008-07-28| 618.10
#2008-07-29| 622.32
#2008-07-30| 633.40
#2008-07-31| 632.51
#2008-08-01| 633.59
#2008-08-04| 635.28
#2008-08-05| 647.14
#2008-08-06| 659.09
#2008-08-07| 650.45
#2008-08-08| 645.35
#2008-08-11| 642.11
#2008-08-12| 630.06
#2008-08-13| 626.02
#2008-08-14| 636.79
#2008-08-15| 626.62
#2008-08-18| 624.28
#2008-08-19| 622.41
#2008-08-20| 629.53
#2008-08-21| 628.35
#2008-08-22| 630.62
#2008-08-25| 619.83
#2008-08-26| 610.77
#2008-08-27| 613.46
#2008-08-28| 623.21
#2008-08-29| 614.04
#2008-09-01| .
#2008-09-02| 612.08
#2008-09-03| 604.78
#2008-09-04| 592.84
#2008-09-05| 585.36
#2008-09-08| 594.16
#2008-09-09| 582.19
#2008-09-10| 582.81
#2008-09-11| 582.59
#2008-09-12| 589.68
#2008-09-15| 564.95
#2008-09-16| 554.14
#2008-09-17| 518.06
#2008-09-18| 526.90
#2008-09-19| 555.86
#2008-09-22| 557.16
#2008-09-23| 542.24
#2008-09-24| 538.03
#2008-09-25| 548.85
#2008-09-26| 538.23
#2008-09-29| 498.71
#2008-09-30| 521.59
#2008-10-01| 524.90
#2008-10-02| 502.75
#2008-10-03| 493.99
#2008-10-06| 440.20
#2008-10-07| 416.65
#2008-10-08| 383.24
#2008-10-09| 395.22
#2008-10-10| 368.45
#2008-10-13| 418.03
#2008-10-14| 431.86
#2008-10-15| 393.30
#2008-10-16| 381.97
#2008-10-17| 403.06
#2008-10-20| 424.79
#2008-10-21| 403.40
#2008-10-22| 355.21
#2008-10-23| 351.79
#2008-10-24| 334.61
#2008-10-27| 337.91
#2008-10-28| 367.63
#2008-10-29| 381.29
#2008-10-30| 383.26
#2008-10-31| 390.63
#2008-11-03| 395.73
#2008-11-04| 421.61
#2008-11-05| 411.22
#2008-11-06| 401.16
#2008-11-07| 414.74
#2008-11-10| 417.90
#2008-11-11| 404.79
#2008-11-12| 384.46
#2008-11-13| 401.08
#2008-11-14| 403.27
#2008-11-17| 393.33
#2008-11-18| 388.74
#2008-11-19| 372.00
#2008-11-20| 359.26
#2008-11-21| 359.79
#2008-11-24| 382.08
#2008-11-25| 378.91
#2008-11-26| 384.52
#2008-11-27| .
#2008-11-28| 388.87
#2008-12-01| 368.08
#2008-12-02| 368.79
#2008-12-03| 369.08
#2008-12-04| 358.47
#2008-12-05| 358.26
#2008-12-08| 383.90
#2008-12-09| 381.76
#2008-12-10| 389.30
#2008-12-11| 395.90
#2008-12-12| 394.98
#2008-12-15| 393.45
#2008-12-16| 405.82
#2008-12-17| 403.77
#2008-12-18| 402.10
#2008-12-19| 396.40
#2008-12-22| 392.82
#2008-12-23| 390.38
#2008-12-24| 390.99
#2008-12-25| .
#2008-12-26| 390.50
#2008-12-29| 385.95
#2008-12-30| 392.35
#2008-12-31| 393.03
#2009-01-01| .
#2009-01-02| 412.62
#2009-01-05| 408.29
#2009-01-06| 413.59
#2009-01-07| 407.17
#2009-01-08| 403.98
#2009-01-09| 394.64
#2009-01-12| 385.76
#2009-01-13| 383.87
#2009-01-14| 367.41
#2009-01-15| 369.56
#2009-01-16| 381.06
#2009-01-19| .
#2009-01-20| 363.35
#2009-01-21| 366.47
#2009-01-22| 368.55
#2009-01-23| 363.06
#2009-01-26| 370.24
#2009-01-27| 371.73
#2009-01-28| 374.49
#2009-01-29| 371.18
#2009-01-30| 368.74
#2009-02-02| 361.33
#2009-02-03| 372.24
#2009-02-04| 370.20
#2009-02-05| 370.33
#2009-02-06| 383.59
#2009-02-09| 380.84
#2009-02-10| 374.25
#2009-02-11| 369.81
#2009-02-12| 366.55
#2009-02-13| 372.35
#2009-02-16| .
#2009-02-17| 357.17
#2009-02-18| 357.75
#2009-02-19| 358.24
#2009-02-20| 345.29
#2009-02-23| 341.35
#2009-02-24| 342.06
#2009-02-25| 341.27
#2009-02-26| 345.64
#2009-02-27| 340.71
#2009-03-02| 318.30
#2009-03-03| 317.95
#2009-03-04| 329.68
#2009-03-05| 325.03
#2009-03-06| 325.98
#2009-03-09| 322.64
#2009-03-10| 338.21
#2009-03-11| 340.56
#2009-03-12| 350.50
#2009-03-13| 363.11
#2009-03-16| 371.34
#2009-03-17| 378.52
#2009-03-18| 378.09
#2009-03-19| 382.02
#2009-03-20| 383.17
#2009-03-23| 393.64
#2009-03-24| 389.22
#2009-03-25| 393.97
#2009-03-26| 396.63
#2009-03-27| 389.31
#2009-03-30| 373.07
#2009-03-31| 384.67
#2009-04-01| 390.40
#2009-04-02| 404.12
#2009-04-03| 412.59
#2009-04-06| 416.88
#2009-04-07| 409.40
#2009-04-08| 410.76
#2009-04-09| 421.81
#2009-04-10| .
#2009-04-13| 430.42
#2009-04-14| 430.54
#2009-04-15| 427.15
#2009-04-16| 435.16
#2009-04-17| 435.26
#2009-04-20| 424.00
#2009-04-21| 421.40
#2009-04-22| 432.05
#2009-04-23| 438.24
#2009-04-24| 448.94
#2009-04-27| 426.80
#2009-04-28| 428.77
#2009-04-29| 444.50
#2009-04-30| 444.76
#2009-05-01| 443.95
#2009-05-04| 462.76
#2009-05-05| 465.72
#2009-05-06| 471.93
#2009-05-07| 474.29
#2009-05-08| 482.00
#2009-05-11| 481.68
#2009-05-12| 482.86
#2009-05-13| 468.23
#2009-05-14| 475.74
#2009-05-15| 480.65
#2009-05-18| 492.87
#2009-05-19| 502.37
#2009-05-20| 513.12
#2009-05-21| 504.53
#2009-05-22| 506.88
#2009-05-25| .
#2009-05-26| 513.40
#2009-05-27| 513.11
#2009-05-28| 516.01
#2009-05-29| 521.29
#2009-06-01| 538.98
#2009-06-02| 530.96
#2009-06-03| 524.30
#2009-06-04| 527.68
#2009-06-05| 524.82
#2009-06-08| 518.84
#2009-06-09| 522.23
#2009-06-10| 522.80
#2009-06-11| 523.95
#2009-06-12| 528.34
#2009-06-15| 519.50
#2009-06-16| 515.08
#2009-06-17| 508.24
#2009-06-18| 514.42
#2009-06-19| 515.22
#2009-06-22| 496.33
#2009-06-23| 499.81
#2009-06-24| 511.07
#2009-06-25| 515.65
#2009-06-26| 522.43
#2009-06-29| 516.78
#2009-06-30| 518.80
#2009-07-01| 524.59
#2009-07-02| 521.09
#2009-07-03| .
#2009-07-06| 520.45
#2009-07-07| 518.80
#2009-07-08| 510.55
#2009-07-09| 506.78
#2009-07-10| 501.83
#2009-07-13| 508.76
#2009-07-14| 514.91
#2009-07-15| 535.57
#2009-07-16| 544.05
#2009-07-17| 545.27
#2009-07-20| 550.98
#2009-07-21| 549.62
#2009-07-22| 544.47
#2009-07-23| 559.29
#2009-07-24| 555.85
#2009-07-27| 563.05
#2009-07-28| 564.85
#2009-07-29| 564.64
#2009-07-30| 572.75
#2009-07-31| 577.44
#2009-08-03| 595.81
#2009-08-04| 595.32
#2009-08-05| 593.88
#2009-08-06| 594.97
#2009-08-07| 598.06
#2009-08-10| 598.80
#2009-08-11| 588.72
#2009-08-12| 596.04
#2009-08-13| 598.17
#2009-08-14| 597.81
#2009-08-17| 579.72
#2009-08-18| 578.60
#2009-08-19| 583.56
#2009-08-20| 595.09
#2009-08-21| 604.79
#2009-08-24| 603.61
#2009-08-25| 602.86
#2009-08-26| 595.82
#2009-08-27| 591.48
#2009-08-28| 594.35
#2009-08-31| 584.38
#2009-09-01| 568.57
#2009-09-02| 563.85
#2009-09-03| 571.96
#2009-09-04| 580.94
#2009-09-07| .
#2009-09-08| 596.66
#2009-09-09| 595.12
#2009-09-10| 597.08
#2009-09-11| 604.78
#2009-09-14| 606.06
#2009-09-15| 613.97
#2009-09-16| 623.50
#2009-09-17| 620.65
#2009-09-18| 622.95
#2009-09-21| 623.31
#2009-09-22| 624.80
#2009-09-23| 625.70
#2009-09-24| 620.82
#2009-09-25| 619.34
#2009-09-28| 630.21
#2009-09-29| 626.99
#2009-09-30| 635.74
#2009-10-01| 646.83
#2009-10-02| 652.30
#2009-10-05| 660.97
#2009-10-06| 680.94
#2009-10-07| 674.53
#2009-10-08| 682.77
#2009-10-09| 687.88
#2009-10-12| 687.64
#2009-10-13| 691.03
#2009-10-14| 699.59
#2009-10-15| 706.00
#2009-10-16| 701.73
#2009-10-19| 709.10
#2009-10-20| 693.10
#2009-10-21| 697.13
#2009-10-22| 699.45
#2009-10-23| 699.14
#2009-10-26| 695.55
#2009-10-27| 682.38
#2009-10-28| 664.01
#2009-10-29| 688.04
#2009-10-30| 671.98
#2009-11-02| 669.18
#2009-11-03| 669.01
#2009-11-04| 681.31
#2009-11-05| 690.83
#2009-11-06| 690.99
#2009-11-09| 707.76
#2009-11-10| 715.28
#2009-11-11| 714.39
#2009-11-12| 696.78
#2009-11-13| 690.21
#2009-11-16| 702.80
#2009-11-17| 702.76
#2009-11-18| 703.25
#2009-11-19| 683.85
#2009-11-20| 685.43
#2009-11-23| 694.95
#2009-11-24| 698.91
#2009-11-25| 699.29
#2009-11-26| .
#2009-11-27| 698.10
#2009-11-30| 700.16
#2009-12-01| 712.98
#2009-12-02| 721.35
#2009-12-03| 726.91
#2009-12-04| 728.86
#2009-12-07| 732.16
#2009-12-08| 720.01
#2009-12-09| 715.41
#2009-12-10| 713.75
#2009-12-11| 724.84
#2009-12-14| 731.31
#2009-12-15| 733.76
#2009-12-16| 730.67
#2009-12-17| 719.86
#2009-12-18| 713.16
#2009-12-21| 715.18
#2009-12-22| 724.71
#2009-12-23| 729.63
#2009-12-24| 733.61
#2009-12-25| .
#2009-12-28| 744.70
#2009-12-29| 747.79
#2009-12-30| 749.59
#2009-12-31| 749.68
#2010-01-01| .
#2010-01-04| 768.35
#2010-01-05| 768.22
#2010-01-06| 773.24
#2010-01-07| 774.13
#2010-01-08| 774.56
#2010-01-11| 760.98
#2010-01-12| 758.03
#2010-01-13| 759.55
#2010-01-14| 760.19
#2010-01-15| 754.41
#2010-01-18| .
#2010-01-19| 760.63
#2010-01-20| 751.08
#2010-01-21| 741.61
#2010-01-22| 733.56
#2010-01-25| 728.94
#2010-01-26| 713.73
#2010-01-27| 710.84
#2010-01-28| 711.16
#2010-01-29| 703.73
#2010-02-01| 707.75
#2010-02-02| 724.63
#2010-02-03| 730.39
#2010-02-04| 699.80
#2010-02-05| 685.35
#2010-02-08| 688.18
#2010-02-09| 699.36
#2010-02-10| 700.44
#2010-02-11| 702.02
#2010-02-12| 696.04
#2010-02-15| .
#2010-02-16| 706.87
#2010-02-17| 729.77
#2010-02-18| 737.71
#2010-02-19| 737.35
#2010-02-22| 736.64
#2010-02-23| 726.12
#2010-02-24| 725.17
#2010-02-25| 722.01
#2010-02-26| 730.87
#2010-03-01| 737.64
#2010-03-02| 747.19
#2010-03-03| 753.86
#2010-03-04| 746.20
#2010-03-05| 750.02
#2010-03-08| 747.17
#2010-03-09| 745.34
#2010-03-10| 755.30
#2010-03-11| 752.26
#2010-03-12| 753.09
#2010-03-15| 750.56
#2010-03-16| 757.39
#2010-03-17| 761.49
#2010-03-18| 758.12
#2010-03-19| 751.84
#2010-03-22| 748.54
#2010-03-23| 754.60
#2010-03-24| 746.95
#2010-03-25| 742.20
#2010-03-26| 740.06
#2010-03-29| 747.99
#2010-03-30| 761.03
#2010-03-31| 766.13
#2010-04-01| 770.50
#2010-04-02| .
#2010-04-05| 775.60
#2010-04-06| 781.84
#2010-04-07| 782.95
#2010-04-08| 776.66
#2010-04-09| 783.57
#2010-04-12| 787.39
#2010-04-13| 784.01
#2010-04-14| 793.17
#2010-04-15| 796.02
#2010-04-16| 781.15
#2010-04-19| 779.04
#2010-04-20| 787.39
#2010-04-21| 788.36
#2010-04-22| 785.02
#2010-04-23| 792.51
#2010-04-26| 796.27
#2010-04-27| 771.88
#2010-04-28| 762.72
#2010-04-29| 777.79
#2010-04-30| 779.73
#2010-05-03| 779.11
#2010-05-04| 758.64
#2010-05-05| 739.18
#2010-05-06| 724.33
#2010-05-07| 707.88
#2010-05-10| 754.82
#2010-05-11| 755.80
#2010-05-12| 764.85
#2010-05-13| 774.31
#2010-05-14| 752.28
#2010-05-17| 750.41
#2010-05-18| 750.11
#2010-05-19| 721.20
#2010-05-20| 687.04
#2010-05-21| 708.77
#2010-05-24| 714.82
#2010-05-25| 699.12
#2010-05-26| 724.81
#2010-05-27| 740.83
#2010-05-28| 736.65
#2010-05-31| .
#2010-06-01| 731.50
#2010-06-02| 735.82
#2010-06-03| 743.48
#2010-06-04| 733.03
#2010-06-07| 727.54
#2010-06-08| 730.39
#2010-06-09| 742.77
#2010-06-10| 757.83
#2010-06-11| 762.65
#2010-06-14| 772.04
#2010-06-15| 782.15
#2010-06-16| 788.43
#2010-06-17| 793.21
#2010-06-18| 799.54
#2010-06-21| 807.29
#2010-06-22| 801.55
#2010-06-23| 791.51
#2010-06-24| 783.69
#2010-06-25| 789.23
#2010-06-28| 795.65
#2010-06-29| 773.00
#2010-06-30| 751.69
#2010-07-01| 747.71
#2010-07-02| 761.53
#2010-07-05| .
#2010-07-06| 770.99
#2010-07-07| 769.94
#2010-07-08| 774.21
#2010-07-09| 778.16
#2010-07-12| 777.66
#2010-07-13| 790.93
#2010-07-14| 789.72
#2010-07-15| 793.47
#2010-07-16| 783.21
#2010-07-19| 783.77
#2010-07-20| 783.97
#2010-07-21| 789.13
#2010-07-22| 798.32
#2010-07-23| 795.79
#2010-07-26| 797.49
#2010-07-27| 804.37
#2010-07-28| 804.96
#2010-07-29| 804.00
#2010-07-30| 818.36
#2010-08-02| 829.36
#2010-08-03| 816.47
#2010-08-04| 820.20
#2010-08-05| 816.43
#2010-08-06| 803.21
#2010-08-09| 805.44
#2010-08-10| 802.80
#2010-08-11| 787.21
#2010-08-12| 790.11
#2010-08-13| 789.20
#2010-08-16| 798.03
#2010-08-17| 812.08
#2010-08-18| 818.73
#2010-08-19| 814.23
#2010-08-20| 810.20
#2010-08-23| 807.07
#2010-08-24| 797.09
#2010-08-25| 794.97
#2010-08-26| 797.61
#2010-08-27| 809.08
#2010-08-30| 800.63
#2010-08-31| 815.03
#2010-09-01| 830.06
#2010-09-02| 825.89
#2010-09-03| 829.07
#2010-09-06| .
#2010-09-07| 821.80
#2010-09-08| 828.81
#2010-09-09| 833.78
#2010-09-10| 844.45
#2010-09-13| 853.19
#2010-09-14| 860.09
#2010-09-15| 868.96
#2010-09-16| 865.33
#2010-09-17| 858.71
#2010-09-20| 868.28
#2010-09-21| 856.42
#2010-09-22| 862.00
#2010-09-23| 862.45
#2010-09-24| 863.55
#2010-09-27| 875.63
#2010-09-28| 878.70
#2010-09-29| 882.91
#2010-09-30| 887.93
#2010-10-01| 898.76
#2010-10-04| 903.66
#2010-10-05| 913.67
#2010-10-06| 910.54
#2010-10-07| 907.63
#2010-10-08| 913.06
#2010-10-11| 924.60
#2010-10-12| 925.19
#2010-10-13| 944.51
#2010-10-14| 943.16
#2010-10-15| 938.28
#2010-10-18| 943.33
#2010-10-19| 915.86
#2010-10-20| 926.68
#2010-10-21| 933.26
#2010-10-22| 924.44
#2010-10-25| 928.89
#2010-10-26| 920.30
#2010-10-27| 910.20
#2010-10-28| 913.15
#2010-10-29| 936.63
#2010-11-01| 932.81
#2010-11-02| 934.66
#2010-11-03| 933.51
#2010-11-04| 949.86
#2010-11-05| 951.29
#2010-11-08| 950.92
#2010-11-09| 949.72
#2010-11-10| 942.42
#2010-11-11| 935.65
#2010-11-12| 932.13
#2010-11-15| 928.90
#2010-11-16| 915.13
#2010-11-17| 923.92
#2010-11-18| 943.14
#2010-11-19| 941.06
#2010-11-22| 941.10
#2010-11-23| 919.35
#2010-11-24| 938.04
#2010-11-25| .
#2010-11-26| 929.04
#2010-11-29| 925.72
#2010-11-30| 929.20
#2010-12-01| 946.54
#2010-12-02| 956.72
#2010-12-03| 970.67
#2010-12-06| 962.96
#2010-12-07| 963.08
#2010-12-08| 953.33
#2010-12-09| 946.93
#2010-12-10| 949.77
#2010-12-13| 957.19
#2010-12-14| 958.64
#2010-12-15| 960.73
#2010-12-16| 959.09
#2010-12-17| 967.52
#2010-12-20| 964.48
#2010-12-21| 982.73
#2010-12-22| 977.66
#2010-12-23| 982.04
#2010-12-24| .
#2010-12-27| 978.26
#2010-12-28| 974.33
#2010-12-29| 981.89
#2010-12-30| 992.79
#2010-12-31| 998.59
#2011-01-03|1004.79
#2011-01-04| 996.36
#2011-01-05| 997.75
#2011-01-06| 987.91
#2011-01-07| 990.12
#2011-01-10| 986.40
#2011-01-11| 987.89
#2011-01-12| 991.29
#2011-01-13| 983.30
#2011-01-14| 974.09
#2011-01-17| .
#2011-01-18| 983.48
#2011-01-19| 974.18
#2011-01-20| 964.44
#2011-01-21| 953.50
#2011-01-24| 964.42
#2011-01-25| 972.09
#2011-01-26| 979.56
#2011-01-27| 972.94
#2011-01-28| 949.33
#2011-01-31| 945.10
#2011-02-01| 958.76
#2011-02-02| 952.55
#2011-02-03| 945.95
#2011-02-04| 936.15
#2011-02-07| 940.78
#2011-02-08| 946.18
#2011-02-09| 927.68
#2011-02-10| 914.96
#2011-02-11| 932.58
#2011-02-14| 934.26
#2011-02-15| 938.47
#2011-02-16| 952.36
#2011-02-17| 956.18
#2011-02-18| 967.56
#2011-02-21| .
#2011-02-22| 950.81
#2011-02-23| 931.62
#2011-02-24| 933.99
#2011-02-25| 941.26
#2011-02-28| 948.24
#2011-03-01| 950.40
#2011-03-02| 964.93
#2011-03-03| 967.39
#2011-03-04| 966.61
#2011-03-07| 962.69
#2011-03-08| 961.37
#2011-03-09| 964.16
#2011-03-10| 955.29
#2011-03-11| 962.74
#2011-03-14| 959.14
#2011-03-15| 955.97
#2011-03-16| 939.90
#2011-03-17| 940.07
#2011-03-18| 948.59
#2011-03-21| 960.52
#2011-03-22| 966.76
#2011-03-23| 978.31
#2011-03-24| 983.98
#2011-03-25| 985.59
#2011-03-28| 973.32
#2011-03-29| 975.16
#2011-03-30| 995.66
#2011-03-31|1008.41
#2011-04-01|1029.49
#2011-04-04|1028.76
#2011-04-05|1037.66
#2011-04-06|1034.00
#2011-04-07|1029.25
#2011-04-08|1035.37
#2011-04-11|1041.37
#2011-04-12|1026.41
#2011-04-13|1030.34
#2011-04-14|1044.44
#2011-04-15|1049.98
#2011-04-18|1041.69
#2011-04-19|1062.43
#2011-04-20|1077.01
#2011-04-21|1078.50
#2011-04-22| .
#2011-04-25|1079.95
#2011-04-26|1089.75
#2011-04-27|1084.35
#2011-04-28|1076.92
#2011-04-29|1089.36
#2011-05-02|1086.13
#2011-05-03|1066.03
#2011-05-04|1054.19
#2011-05-05|1054.58
#2011-05-06|1080.27
#2011-05-09|1064.37
#2011-05-10|1052.31
#2011-05-11|1042.05
#2011-05-12|1043.16
#2011-05-13|1034.30
#2011-05-16|1032.86
#2011-05-17|1031.32
#2011-05-18|1033.68
#2011-05-19|1035.27
#2011-05-20|1034.13
#2011-05-23|1021.60
#2011-05-24|1029.87
#2011-05-25|1032.22
#2011-05-26|1032.50
#2011-05-27|1043.92
#2011-05-30| .
#2011-05-31|1049.69
#2011-06-01|1042.30
#2011-06-02|1051.32
#2011-06-03|1059.56
#2011-06-06|1050.32
#2011-06-07|1057.37
#2011-06-08|1046.88
#2011-06-09|1039.06
#2011-06-10|1022.08
#2011-06-13|1013.12
#2011-06-14|1028.88
#2011-06-15|1017.66
#2011-06-16|1003.84
#2011-06-17|1007.68
#2011-06-20|1017.61
#2011-06-21|1033.09
#2011-06-22|1035.60
#2011-06-23|1028.86
#2011-06-24|1027.16
#2011-06-27|1032.89
#2011-06-28|1048.11
#2011-06-29|1066.59
#2011-06-30|1080.05
#2011-07-01|1099.80
#2011-07-04| .
#2011-07-05|1097.86
#2011-07-06|1090.65
#2011-07-07|1091.68
#2011-07-08|1076.99
#2011-07-11|1060.42
#2011-07-12|1060.08
#2011-07-13|1081.75
#2011-07-14|1087.10
#2011-07-15|1076.31
#2011-07-18|1063.99
#2011-07-19|1074.48
#2011-07-20|1072.09
#2011-07-21|1084.34
#2011-07-22|1084.89
#2011-07-25|1074.83
#2011-07-26|1072.93
#2011-07-27|1057.70
#2011-07-28|1071.39
#2011-07-29|1065.68
#2011-08-01|1064.07
#2011-08-02|1048.37
#2011-08-03|1039.70
#2011-08-04| 993.77
#2011-08-05|1004.43
#2011-08-08| 935.17
#2011-08-09| 953.58
#2011-08-10| 967.25
#2011-08-11| 992.41
#2011-08-12|1009.78
#2011-08-15|1036.53
#2011-08-16|1049.99
#2011-08-17|1057.19
#2011-08-18|1028.05
#2011-08-19|1034.69
#2011-08-22|1030.94
#2011-08-23|1062.01
#2011-08-24|1051.35
#2011-08-25|1033.45
#2011-08-26|1026.70
#2011-08-29|1060.39
#2011-08-30|1070.90
#2011-08-31|1091.27
#2011-09-01|1092.22
#2011-09-02|1071.86
#2011-09-05| .
#2011-09-06|1051.60
#2011-09-07|1059.30
#2011-09-08|1057.41
#2011-09-09|1029.50
#2011-09-12|1018.00
#2011-09-13|1022.06
#2011-09-14|1027.26
#2011-09-15|1036.02
#2011-09-16|1039.17
#2011-09-19|1021.07
#2011-09-20|1019.78
#2011-09-21| 996.07
#2011-09-22| 936.41
#2011-09-23| 938.61
#2011-09-26| 960.18
#2011-09-27| 986.50
#2011-09-28| 979.98
#2011-09-29| 983.34
#2011-09-30| 967.99
#2011-10-03| 940.62
#2011-10-04| 941.55
#2011-10-05| 965.78
#2011-10-06| 990.39
#2011-10-07|1007.57
#2011-10-10|1023.33
#2011-10-11|1017.65
#2011-10-12|1022.45
#2011-10-13|1032.22
#2011-10-14|1042.83
#2011-10-17|1041.29
#2011-10-18|1052.71
#2011-10-19|1058.58
#2011-10-20|1030.14
#2011-10-21|1041.95
#2011-10-24|1052.19
#2011-10-25|1055.75
#2011-10-26|1058.71
#2011-10-27|1085.29
#2011-10-28|1097.13
#2011-10-31|1092.85
#2011-11-01|1050.25
#2011-11-02|1056.99
#2011-11-03|1064.41
#2011-11-04|1051.85
#2011-11-07|1057.54
#2011-11-08|1064.26
#2011-11-09|1049.82
#2011-11-10|1034.81
#2011-11-11|1063.28
#2011-11-14|1042.44
#2011-11-15|1045.03
#2011-11-16|1041.11
#2011-11-17|1027.10
#2011-11-18|1024.83
#2011-11-21|1002.63
#2011-11-22|1002.75
#2011-11-23| 981.64
#2011-11-24| .
#2011-11-25| 973.86
#2011-11-28|1005.59
#2011-11-29|1011.45
#2011-11-30|1059.55
#2011-12-01|1076.93
#2011-12-02|1074.64
#2011-12-05|1084.79
#2011-12-06|1090.38
#2011-12-07|1098.57
#2011-12-08|1082.69
#2011-12-09|1090.22
#2011-12-12|1072.82
#2011-12-13|1071.36
#2011-12-14|1043.63
#2011-12-15|1062.83
#2011-12-16|1063.43
#2011-12-19|1061.21
#2011-12-20|1078.52
#2011-12-21|1070.00
#2011-12-22|1075.21
#2011-12-23|1082.15
#2011-12-26| .
#2011-12-27|1083.95
#2011-12-28|1066.45
#2011-12-29|1085.59
#2011-12-30|1087.50
#2012-01-02| .
#2012-01-03|1099.75
#2012-01-04|1093.77
#2012-01-05|1085.67
#2012-01-06|1080.03
#2012-01-09|1078.72
#2012-01-10|1091.18
#2012-01-11|1088.72
#2012-01-12|1098.55
#2012-01-13|1086.78
#2012-01-16| .
#2012-01-17|1105.51
#2012-01-18|1122.94
#2012-01-19|1129.06
#2012-01-20|1120.24
#2012-01-23|1122.09
#2012-01-24|1114.94
#2012-01-25|1118.49
#2012-01-26|1136.35
#2012-01-27|1117.95
#2012-01-30|1112.83
#2012-01-31|1121.31
#2012-02-01|1151.43
#2012-02-02|1157.53
#2012-02-03|1165.50
#2012-02-06|1163.40
#2012-02-07|1157.35
#2012-02-08|1146.63
#2012-02-09|1152.52
#2012-02-10|1150.90
#2012-02-13|1166.14
#2012-02-14|1156.46
#2012-02-15|1166.47
#2012-02-16|1176.63
#2012-02-17|1193.21
#2012-02-20| .
#2012-02-21|1192.48
#2012-02-22|1183.28
#2012-02-23|1182.94
#2012-02-24|1193.64
#2012-02-27|1197.23
#2012-02-28|1201.72
#2012-02-29|1199.15
#2012-03-01|1208.38
#2012-03-02|1205.53
#2012-03-05|1197.75
#2012-03-06|1170.64
#2012-03-07|1182.20
#2012-03-08|1202.88
#2012-03-09|1218.06
#2012-03-12|1212.35
#2012-03-13|1236.63
#2012-03-14|1229.25
#2012-03-15|1228.76
#2012-03-16|1219.37
#2012-03-19|1229.79
#2012-03-20|1220.30
#2012-03-21|1225.76
#2012-03-22|1228.83
#2012-03-23|1231.41
#2012-03-26|1269.78
#2012-03-27|1262.77
#2012-03-28|1235.88
#2012-03-29|1231.24
#2012-03-30|1237.64
#2012-04-02|1255.85
#2012-04-03|1263.03
#2012-04-04|1231.90
#2012-04-05|1230.99
#2012-04-06| .
#2012-04-09|1223.72
#2012-04-10|1209.67
#2012-04-11|1225.08
#2012-04-12|1234.28
#2012-04-13|1230.12
#2012-04-16|1226.90
#2012-04-17|1239.73
#2012-04-18|1234.51
#2012-04-19|1233.57
#2012-04-20|1252.00
#2012-04-23|1236.45
#2012-04-24|1251.41
#2012-04-25|1256.91
#2012-04-26|1256.97
#2012-04-27|1259.97
#2012-04-30|1241.12
#2012-05-01|1239.08
#2012-05-02|1231.37
#2012-05-03|1225.69
#2012-05-04|1218.38
#2012-05-07|1228.97
#2012-05-08|1212.21
#2012-05-09|1193.80
#2012-05-10|1200.94
#2012-05-11|1194.87
#2012-05-14|1164.68
#2012-05-15|1155.88
#2012-05-16|1154.86
#2012-05-17|1143.13
#2012-05-18|1133.83
#2012-05-21|1129.49
#2012-05-22|1132.54
#2012-05-23|1091.60
#2012-05-24|1116.32
#2012-05-25|1126.26
#2012-05-28| .
#2012-05-29|1143.92
#2012-05-30|1130.34
#2012-05-31|1134.87
#2012-06-01|1097.25
#2012-06-04|1101.90
#2012-06-05|1102.20
#2012-06-06|1134.09
#2012-06-07|1135.23
#2012-06-08|1131.30
#2012-06-11|1128.50
#2012-06-12|1128.57
#2012-06-13|1134.95
#2012-06-14|1143.62
#2012-06-15|1150.91
#2012-06-18|1153.48
#2012-06-19|1181.56
#2012-06-20|1182.43
#2012-06-21|1159.36
#2012-06-22|1146.80
#2012-06-25|1152.32
#2012-06-26|1158.48
#2012-06-27|1154.96
#2012-06-28|1155.65
#2012-06-29|1204.27
#2012-07-02|1206.79
#2012-07-03|1226.50
#2012-07-04| .
#2012-07-05|1213.84
#2012-07-06|1200.49
#2012-07-09|1206.89
#2012-07-10|1197.06
#2012-07-11|1182.72
#2012-07-12|1168.79
#2012-07-13|1176.67
#2012-07-16|1172.45
#2012-07-17|1179.81
#2012-07-18|1195.79
#2012-07-19|1201.98
#2012-07-20|1191.83
#2012-07-23|1178.17
#2012-07-24|1162.38
#2012-07-25|1151.98
#2012-07-26|1189.14
#2012-07-27|1222.77
#2012-07-30|1225.12
#2012-07-31|1201.08
#2012-08-01|1208.57
#2012-08-02|1190.72
#2012-08-03|1210.47
#2012-08-06|1223.81
#2012-08-07|1217.46
#2012-08-08|1217.22
#2012-08-09|1216.60
#2012-08-10|1215.10
#2012-08-13|1197.31
#2012-08-14|1203.54
#2012-08-15|1207.99
#2012-08-16|1216.38
#2012-08-17|1206.54
#2012-08-20|1209.19
#2012-08-21|1203.34
#2012-08-22|1201.44
#2012-08-23|1206.39
#2012-08-24|1209.46
#2012-08-27|1207.42
#2012-08-28|1204.05
#2012-08-29|1192.97
#2012-08-30|1190.13
#2012-08-31|1206.65
#2012-09-03| .
#2012-09-04|1203.17
#2012-09-05|1205.47
#2012-09-06|1228.47
#2012-09-07|1229.88
#2012-09-10|1223.76
#2012-09-11|1233.86
#2012-09-12|1240.88
#2012-09-13|1256.21
#2012-09-14|1281.70
#2012-09-17|1274.41
#2012-09-18|1268.87
#2012-09-19|1275.40
#2012-09-20|1274.29
#2012-09-21|1281.03
#2012-09-24|1283.25
#2012-09-25|1285.83
#2012-09-26|1276.76
#2012-09-27|1285.37
#2012-09-28|1281.97
#2012-10-01|1297.92
#2012-10-02|1306.86
#2012-10-03|1301.92
#2012-10-04|1318.74
#2012-10-05|1339.37
#2012-10-08|1341.51
#2012-10-09|1321.75
#2012-10-10|1320.89
#2012-10-11|1329.21
#2012-10-12|1326.40
#2012-10-15|1336.40
#2012-10-16|1357.28
#2012-10-17|1366.32
#2012-10-18|1374.28
#2012-10-19|1362.15
#2012-10-22|1358.02
#2012-10-23|1347.17
#2012-10-24|1339.28
#2012-10-25|1335.77
#2012-10-26|1330.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1324.75
#2012-11-01|1333.56
#2012-11-02|1334.99
#2012-11-05|1332.99
#2012-11-06|1334.95
#2012-11-07|1320.96
#2012-11-08|1313.20
#2012-11-09|1294.00
#2012-11-12|1301.36
#2012-11-13|1313.35
#2012-11-14|1302.76
#2012-11-15|1302.72
#2012-11-16|1313.27
#2012-11-19|1330.11
#2012-11-20|1330.46
#2012-11-21|1342.21
#2012-11-22| .
#2012-11-23|1356.48
#2012-11-26|1357.74
#2012-11-27|1351.71
#2012-11-28|1347.58
#2012-11-29|1343.67
#2012-11-30|1357.83
#2012-12-03|1371.71
#2012-12-04|1360.29
#2012-12-05|1353.20
#2012-12-06|1375.06
#2012-12-07|1376.11
#2012-12-10|1384.97
#2012-12-11|1391.98
#2012-12-12|1391.72
#2012-12-13|1390.24
#2012-12-14|1390.33
#2012-12-17|1390.75
#2012-12-18|1408.98
#2012-12-19|1416.58
#2012-12-20|1409.48
#2012-12-21|1398.96
#2012-12-24|1395.35
#2012-12-25|1395.35
#2012-12-26|1400.79
#2012-12-27|1404.82
#2012-12-28|1413.45
#2012-12-31|1411.18
#2013-01-01|1411.18
#2013-01-02|1434.98
#2013-01-03|1445.93
#2013-01-04|1445.08
#2013-01-07|1448.54
#2013-01-08|1441.67
#2013-01-09|1460.69
#2013-01-10|1461.41
#2013-01-11|1462.42
#2013-01-14|1467.53
#2013-01-15|1464.54
#2013-01-16|1478.83
#2013-01-17|1496.18
#2013-01-18|1498.89
#2013-01-21|1493.35
#2013-01-22|1500.28
#2013-01-23|1515.14
#2013-01-24|1520.70
#2013-01-25|1518.65
#2013-01-28|1517.02
#2013-01-29|1543.49
#2013-01-30|1539.19
#2013-01-31|1533.61
#2013-02-01|1532.34
#2013-02-04|1533.55
#2013-02-05|1539.68
#2013-02-06|1528.41
#2013-02-07|1526.33
#2013-02-08|1520.32
#2013-02-11|1518.36
#2013-02-12|1519.22
#2013-02-13|1531.80
#2013-02-14|1533.64
#2013-02-15|1529.12
#2013-02-18|1525.82
#2013-02-19|1543.21
#2013-02-20|1541.64
#2013-02-21|1513.55
#2013-02-22|1535.98
#2013-02-25|1524.05
#2013-02-26|1514.93
#2013-02-27|1507.76
#2013-02-28|1525.23
#2013-03-01|1519.20
#2013-03-04|1517.99
#2013-03-05|1526.72
#2013-03-06|1543.09
#2013-03-07|1535.16
#2013-03-08|1546.80
#2013-03-11|1534.30
#2013-03-12|1534.27
#2013-03-13|1530.66
#2013-03-14|1528.95
#2013-03-15|1516.96
#2013-03-18|1508.47
#2013-03-19|1495.77
#2013-03-20|1502.36
#2013-03-21|1494.04
#2013-03-22|1481.97
#2013-03-25|1470.57
#2013-03-26|1505.70
#2013-03-27|1502.16
#2013-03-28|1504.62
#2013-03-29|1504.62
#2013-04-01|1517.90
#2013-04-02|1523.80
#2013-04-03|1512.26
#2013-04-04|1512.34
#2013-04-05|1513.31
#2013-04-08|1522.56
#2013-04-09|1539.25
#2013-04-10|1562.77
#2013-04-11|1559.29
#2013-04-12|1542.20
#2013-04-15|1519.95
#2013-04-16|1520.61
#2013-04-17|1515.33
#2013-04-18|1526.30
#2013-04-19|1539.71
#2013-04-22|1528.13
#2013-04-23|1551.34
#2013-04-24|1507.84
#2013-04-25|1517.08
#2013-04-26|1500.82
#2013-04-29|1505.99
#2013-04-30|1541.20
#2013-05-01|1537.52
#2013-05-02|1530.88
#2013-05-03|1548.29
#2013-05-06|1540.17
#2013-05-07|1552.18
#2013-05-08|1544.13
#2013-05-09|1556.38
#2013-05-10|1548.18
#2013-05-13|1550.55
#2013-05-14|1577.38
#2013-05-15|1568.19
#2013-05-16|1564.89
#2013-05-17|1557.96
#2013-05-20|1543.16
#2013-05-21|1525.87
#2013-05-22|1505.87
#2013-05-23|1508.74
#2013-05-24|1505.59
#2013-05-27|1497.40
#2013-05-28|1505.60
#2013-05-29|1480.09
#2013-05-30|1474.63
#2013-05-31|1447.14
#2013-06-03|1437.38
#2013-06-04|1430.98
#2013-06-05|1410.77
#2013-06-06|1414.34
#2013-06-07|1414.09
#2013-06-10|1394.41
#2013-06-11|1369.42
#2013-06-12|1370.74
#2013-06-13|1365.86
#2013-06-14|1373.68
#2013-06-17|1380.71
#2013-06-18|1356.93
#2013-06-19|1345.47
#2013-06-20|1276.36
#2013-06-21|1279.87
#2013-06-24|1272.22
#2013-06-25|1297.42
#2013-06-26|1335.59
#2013-06-27|1358.19
#2013-06-28|1373.61
#2013-07-01|1386.68
#2013-07-02|1360.29
#2013-07-03|1350.56
#2013-07-04|1360.89
#2013-07-05|1352.54
#2013-07-08|1358.05
#2013-07-09|1354.92
#2013-07-10|1346.17
#2013-07-11|1359.30
#2013-07-12|1359.23
#2013-07-15|1369.80
#2013-07-16|1366.88
#2013-07-17|1352.29
#2013-07-18|1377.37
#2013-07-19|1368.47
#2013-07-22|1371.30
#2013-07-23|1388.13
#2013-07-24|1374.04
#2013-07-25|1373.51
#2013-07-26|1368.48
#2013-07-29|1359.64
#2013-07-30|1360.18
#2013-07-31|1372.12
#2013-08-01|1402.84
#2013-08-02|1409.65
#2013-08-05|1399.27
#2013-08-06|1389.20
#2013-08-07|1388.85
#2013-08-08|1404.17
#2013-08-09|1424.27
#2013-08-12|1408.30
#2013-08-13|1389.09
#2013-08-14|1402.49
#2013-08-15|1390.46
#2013-08-16|1386.05
#2013-08-19|1378.50
#2013-08-20|1356.19
#2013-08-21|1346.89
#2013-08-22|1320.43
#2013-08-23|1348.72
#2013-08-26|1330.99
#2013-08-27|1299.34
#2013-08-28|1314.31
#2013-08-29|1322.30
#2013-08-30|1331.87
#2013-09-02|1345.90
#2013-09-03|1321.45
#2013-09-04|1347.38
#2013-09-05|1356.37
#2013-09-06|1375.97
#2013-09-09|1406.36
#2013-09-10|1427.59
#2013-09-11|1426.91
#2013-09-12|1418.23
#2013-09-13|1421.26
#2013-09-16|1434.53
#2013-09-17|1424.22
#2013-09-18|1448.55
#2013-09-19|1478.86
#2013-09-20|1459.79
#2013-09-23|1458.41
#2013-09-24|1453.28
#2013-09-25|1443.88
#2013-09-26|1439.58
#2013-09-27|1412.83
#2013-09-30|1397.97
#2013-10-01|1429.53
#2013-10-02|1422.80
#2013-10-03|1400.62
#2013-10-04|1419.91
#2013-10-07|1414.77
#2013-10-08|1401.07
#2013-10-09|1394.62
#2013-10-10|1419.84
#2013-10-11|1430.26
#2013-10-14|1427.95
#2013-10-15|1423.26
#2013-10-16|1424.38
#2013-10-17|1434.21
#2013-10-18|1432.34
#2013-10-21|1425.20
#2013-10-22|1446.90
#2013-10-23|1422.40
#2013-10-24|1409.34
#2013-10-25|1426.85
#2013-10-28|1418.04
#2013-10-29|1408.72
#2013-10-30|1408.37
#2013-10-31|1389.54
#2013-11-01|1373.25
#2013-11-04|1376.30
#2013-11-05|1344.13
#2013-11-06|1353.97
#2013-11-07|1346.93
#2013-11-08|1335.83
#2013-11-11|1029.80
#2013-11-12|1021.16
#2013-11-13|1019.97
#2013-11-14|1037.45
#2013-11-15|1048.98
#2013-11-18|1067.48
#2013-11-19|1055.79
#2013-11-20|1051.74
#2013-11-21|1028.89
#2013-11-22|1041.46
#2013-11-25|1038.48
#2013-11-26|1041.46
#2013-11-27|1047.06
#2013-11-28|1044.66
#2013-11-29|1047.40
#2013-12-02|1030.46
#2013-12-03|1013.59
#2013-12-04| 996.27
#2013-12-05|1006.56
#2013-12-06|1011.43
#2013-12-09|1032.73
#2013-12-10|1032.08
#2013-12-11|1020.76
#2013-12-12|1009.44
#2013-12-13|1007.28
#2013-12-16|1013.38
#2013-12-17|1009.44
#2013-12-18|1012.54
#2013-12-19|1019.73
#2013-12-20|1010.79
#2013-12-23|1021.11
#2013-12-24|1024.58
#2013-12-25|1024.58
#2013-12-26|1018.41
#2013-12-27|1026.54
#2013-12-30|1033.44
#2013-12-31|1027.04
#2014-01-01|1027.04
#2014-01-02|1012.86
#2014-01-03|1003.65
#2014-01-06| 998.95
#2014-01-07|1015.98
#2014-01-08|1002.56
#2014-01-09| 981.37
#2014-01-10|1000.00
#2014-01-13|1003.21
#2014-01-14|1002.88
#2014-01-15| 998.40
#2014-01-16| 978.82
#2014-01-17| 976.85
#2014-01-20| 982.81
#2014-01-21| 974.75
#2014-01-22| 985.63
#2014-01-23| 960.71
#2014-01-24| 942.02
#2014-01-27| 930.89
#2014-01-28| 930.47
#2014-01-29| 923.29
#2014-01-30| 926.99
#2014-01-31| 930.11
#2014-02-03| 906.40
#2014-02-04| 904.81
#2014-02-05| 898.06
#2014-02-06| 927.66
#2014-02-07| 934.81
#2014-02-10| 917.72
#2014-02-11| 931.57
#2014-02-12| 920.83
#2014-02-13| 921.55
#2014-02-14| 942.72
#2014-02-17| 941.62
#2014-02-18| 923.34
#2014-02-19| 928.42
#2014-02-20| 935.12
#2014-02-21| 938.34
#2014-02-24| 944.47
#2014-02-25| 930.42
#2014-02-26| 926.53
#2014-02-27| 940.20
#2014-02-28| 945.94
#2014-03-03| 940.02
#2014-03-04| 947.06
#2014-03-05| 952.23
#2014-03-06| 965.23
#2014-03-07| 944.67
#2014-03-10| 938.07
#2014-03-11| 938.04
#2014-03-12| 930.88
#2014-03-13| 926.89
#2014-03-14| 921.14
#2014-03-17| 930.69
#2014-03-18| 948.22
#2014-03-19| 950.83
#2014-03-20| 958.77
#2014-03-21| 962.68
#2014-03-24| 963.96
#2014-03-25| 971.55
#2014-03-26| 966.84
#2014-03-27|1001.68
#2014-03-28| 998.14
#2014-03-31|1001.22
#2014-04-01| 997.13
#2014-04-02|1009.94
#2014-04-03|1001.45
#2014-04-04|1001.83
#2014-04-07|1010.92
#2014-04-08|1021.30
#2014-04-09|1022.95
#2014-04-10|1033.99
#2014-04-11|1036.63
#2014-04-14|1050.77
#2014-04-15|1023.09
#2014-04-16|1035.78
#2014-04-17|1034.36
#2014-04-18|1038.13
#2014-04-21|1041.92
#2014-04-22|1038.64
#2014-04-23|1032.09
#2014-04-24|1033.55
#2014-04-25|1023.47
#2014-04-28|1022.09
#2014-04-29|1034.03
#2014-04-30|1017.49
#2014-05-01|1019.28
#2014-05-02|1029.19
#2014-05-05|1028.13
#2014-05-06|1039.43
#2014-05-07|1042.02
#2014-05-08|1044.85
#2014-05-09|1047.92
#2014-05-12|1059.10
#2014-05-13|1058.75
#2014-05-14|1059.88
#2014-05-15|1046.31
#2014-05-16|1054.89
#2014-05-19|1049.15
#2014-05-20|1036.56
#2014-05-21|1040.58
#2014-05-22|1049.07
#2014-05-23|1043.51
#2014-05-26|1050.02
#2014-05-27|1029.64
#2014-05-28|1033.47
#2014-05-29|1033.36
#2014-05-30|1015.79
#2014-06-02|1021.39
#2014-06-03|1029.65
#2014-06-04|1028.04
#2014-06-05|1028.62
#2014-06-06|1040.96
#2014-06-09|1057.14
#2014-06-10|1046.05
#2014-06-11|1044.09
#2014-06-12|1043.69
#2014-06-13|1042.53
#2014-06-16|1041.13
#2014-06-17|1019.75
#2014-06-18|1032.90
#2014-06-19|1043.80
#2014-06-20|1048.91
#2014-06-23|1033.92
#2014-06-24|1035.44
#2014-06-25|1037.59
#2014-06-26|1036.02
#2014-06-27|1038.16
#2014-06-30|1042.53
#2014-07-01|1042.70
#2014-07-02|1048.01
#2014-07-03|1057.61
#2014-07-04|1060.17
#2014-07-07|1052.68
#2014-07-08|1054.04
#2014-07-09|1052.30
#2014-07-10|1045.50
#2014-07-11|1043.40
#2014-07-14|1055.26
#2014-07-15|1053.91
#2014-07-16|1063.00
#2014-07-17|1062.10
#2014-07-18|1074.94
#2014-07-21|1090.24
#2014-07-22|1091.10
#2014-07-23|1078.91
#2014-07-24|1086.22
#2014-07-25|1077.84
#2014-07-28|1071.35
#2014-07-29|1069.92
#2014-07-30|1060.72
#2014-07-31|1032.83
#2014-08-01|1043.05
#2014-08-04|1048.18
#2014-08-05|1039.01
#2014-08-06|1038.32
#2014-08-07|1035.86
#2014-08-08|1030.42
#2014-08-11|1043.20
#2014-08-12|1049.71
#2014-08-13|1048.32
#2014-08-14|1050.44
#2014-08-15|1044.91
#2014-08-18|1061.27
#2014-08-19|1063.65
#2014-08-20|1068.73
#2014-08-21|1066.33
#2014-08-22|1051.88
#2014-08-25|1069.69
#2014-08-26|1072.15
#2014-08-27|1079.29
#2014-08-28|1077.77
#2014-08-29|1084.69
#2014-09-01|1068.11
#2014-09-02|1067.97
#2014-09-03|1088.62
#2014-09-04|1081.54
#2014-09-05|1065.73
#2014-09-08|1055.76
#2014-09-09|1043.45
#2014-09-10|1043.17
#2014-09-11|1037.52
#2014-09-12|1022.67
#2014-09-15|1032.67
#2014-09-16|1041.75
#2014-09-17|1035.69
#2014-09-18|1034.58
#2014-09-19|1032.03
#2014-09-22|1021.24
#2014-09-23|1015.08
#2014-09-24|1013.48
#2014-09-25|1007.51
#2014-09-26|1009.78
#2014-09-29| 998.57
#2014-09-30| 991.17
#2014-10-01| 978.18
#2014-10-02| 986.06
#2014-10-03| 992.15
#2014-10-06|1028.15
#2014-10-07|1026.62
#2014-10-08|1016.76
#2014-10-09|1019.71
#2014-10-10| 994.66
#2014-10-13|1006.20
#2014-10-14|1003.55
#2014-10-15| 995.12
#2014-10-16| 973.92
#2014-10-17| 998.32
#2014-10-20| 993.39
#2014-10-21| 973.64
#2014-10-22| 982.27
#2014-10-23| 965.17
#2014-10-24| 978.17
#2014-10-27| 960.18
#2014-10-28| 986.44
#2014-10-29|1009.99
#2014-10-30|1027.18
#2014-10-31|1041.66
#2014-11-03|1020.62
#2014-11-04|1025.02
#2014-11-05|1025.80
#2014-11-06|1016.10
#2014-11-07|1009.07
#2014-11-10|1008.37
#2014-11-11| 995.18
#2014-11-12|1016.39
#2014-11-13| 993.23
#2014-11-14| 988.34
#2014-11-17| 988.54
#2014-11-18|1001.60
#2014-11-19|1022.62
#2014-11-20|1023.08
#2014-11-21|1050.14
#2014-11-24|1033.93
#2014-11-25|1034.04
#2014-11-26|1037.33
#2014-11-27|1035.77
#2014-11-28|1017.98
#2014-12-01| 991.19
#2014-12-02| 978.57
#2014-12-03| 986.47
#2014-12-04| 966.29
#2014-12-05| 963.13
#2014-12-08| 953.96
#2014-12-09| 949.34
#2014-12-10| 935.44
#2014-12-11| 933.98
#2014-12-12| 913.84
#2014-12-15| 899.37
#2014-12-16| 895.50
#2014-12-17| 929.06
#2014-12-18| 944.81
#2014-12-19| 959.51
#2014-12-22| 968.21
#2014-12-23| 955.47
#2014-12-24| 953.80
#2014-12-25| 953.80
#2014-12-26| 934.96
#2014-12-29| 941.25
#2014-12-30| 957.23
#2014-12-31| 943.67
#2015-01-01| 943.67
#2015-01-02| 919.72
#2015-01-05| 896.37
#2015-01-06| 928.81
#2015-01-07| 930.00
#2015-01-08| 940.49
#2015-01-09| 958.07
#2015-01-12| 955.02
#2015-01-13| 947.37
#2015-01-14| 950.87
#2015-01-15| 948.91
#2015-01-16| 959.46
#2015-01-19| 948.34
#2015-01-20| 961.71
#2015-01-21| 968.32
#2015-01-22|1002.77
#2015-01-23| 968.79
#2015-01-26| 966.75
#2015-01-27| 973.24
#2015-01-28| 966.44
#2015-01-29| 969.89
#2015-01-30| 960.64
#2015-02-02| 957.40
#2015-02-03| 968.01
#2015-02-04| 944.92
#2015-02-05| 952.61
#2015-02-06| 959.37
#2015-02-09| 950.83
#2015-02-10| 955.36
#2015-02-11| 935.89
#2015-02-12| 957.72
#2015-02-13| 943.94
#2015-02-16| 938.87
#2015-02-17| 941.38
#2015-02-18| 954.49
#2015-02-19| 962.37
#2015-02-20| 941.47
#2015-02-23| 951.15
#2015-02-24| 960.73
#2015-02-25| 950.08
#2015-02-26| 958.90
#2015-02-27| 957.96
#2015-03-02| 964.26
#2015-03-03| 965.60
#2015-03-04| 939.72
#2015-03-05| 944.68
#2015-03-06| 921.85
#2015-03-09| 912.14
#2015-03-10| 891.82
#2015-03-11| 908.18
#2015-03-12| 911.46
#2015-03-13| 888.84
#2015-03-16| 894.74
#2015-03-17| 891.64
#2015-03-18| 902.26
#2015-03-19| 904.04
#2015-03-20| 920.01
#2015-03-23| 932.20
#2015-03-24| 932.09
#2015-03-25| 930.72
#2015-03-26| 911.09
#2015-03-27| 908.42
#2015-03-30| 912.65
#2015-03-31| 920.26
#2015-04-01| 942.15
#2015-04-02| 946.57
#2015-04-03| 955.22
#2015-04-06| 979.43
#2015-04-07| 978.46
#2015-04-08| 985.90
#2015-04-09| 986.92
#2015-04-10| 979.50
#2015-04-13| 966.73
#2015-04-14| 961.58
#2015-04-15| 959.60
#2015-04-16| 972.35
#2015-04-17| 954.81
#2015-04-20| 953.16
#2015-04-21| 959.43
#2015-04-22| 960.20
#2015-04-23| 964.21
#2015-04-24| 966.60
#2015-04-27| 968.96
#2015-04-28| 973.48
#2015-04-29| 983.19
#2015-04-30| 963.84
#2015-05-01| 957.08
#2015-05-04| 962.58
#2015-05-05| 977.21
#2015-05-06| 980.09
#2015-05-07| 973.79
#2015-05-08|1003.05
#2015-05-11| 995.88
#2015-05-12| 982.17
#2015-05-13| 988.93
#2015-05-14| 997.50
#2015-05-15|1007.93
#2015-05-18| 996.36
#2015-05-19| 991.66
#2015-05-20| 978.89
#2015-05-21| 978.79
#2015-05-22| 963.73
#2015-05-25| 961.19
#2015-05-26| 932.83
#2015-05-27| 931.01
#2015-05-28| 929.87
#2015-05-29| 920.06
#2015-06-01| 924.40
#2015-06-02| 938.70
#2015-06-03| 934.20
#2015-06-04| 928.13
#2015-06-05| 928.26
#2015-06-08| 931.52
#2015-06-09| 941.14
#2015-06-10| 957.46
#2015-06-11| 944.74
#2015-06-12| 948.37
#2015-06-15| 942.28
#2015-06-16| 953.04
#2015-06-17| 955.49
#2015-06-18| 972.25
#2015-06-19| 965.20
#2015-06-22| 972.80
#2015-06-23| 964.37
#2015-06-24| 964.43
#2015-06-25| 952.43
#2015-06-26| 957.06
#2015-06-29| 941.63
#2015-06-30| 949.34
#2015-07-01| 941.38
#2015-07-02| 950.88
#2015-07-03| 946.32
#2015-07-06| 940.30
#2015-07-07| 944.05
#2015-07-08| 935.42
#2015-07-09| 934.99
#2015-07-10| 953.23
#2015-07-13| 956.56
#2015-07-14| 969.01
#2015-07-15| 964.04
#2015-07-16| 969.51
#2015-07-17| 957.30
#2015-07-20| 951.36
#2015-07-21| 952.94
#2015-07-22| 934.69
#2015-07-23| 921.96
#2015-07-24| 900.14
#2015-07-27| 886.64
#2015-07-28| 884.89
#2015-07-29| 899.57
#2015-07-30| 896.92
#2015-07-31| 915.08
#2015-08-03| 908.73
#2015-08-04| 910.85
#2015-08-05| 907.29
#2015-08-06| 895.42
#2015-08-07| 896.25
#2015-08-10| 906.01
#2015-08-11| 893.24
#2015-08-12| 880.41
#2015-08-13| 877.54
#2015-08-14| 881.63
#2015-08-17| 878.48
#2015-08-18| 878.99
#2015-08-19| 855.02
#2015-08-20| 854.43
#2015-08-21| 830.80
#2015-08-24| 808.23
#2015-08-25| 823.34
#2015-08-26| 824.97
#2015-08-27| 853.31
#2015-08-28| 851.28
#2015-08-31| 846.65
#2015-09-01| 829.18
#2015-09-02| 828.95
#2015-09-03| 839.74
#2015-09-04| 832.21
#2015-09-07| 825.07
#2015-09-08| 828.62
#2015-09-09| 825.52
#2015-09-10| 814.29
#2015-09-11| 812.26
#2015-09-14| 812.94
#2015-09-15| 820.53
#2015-09-16| 834.50
#2015-09-17| 840.02
#2015-09-18| 832.95
#2015-09-21| 818.06
#2015-09-22| 807.76
#2015-09-23| 798.82
#2015-09-24| 782.52
#2015-09-25| 812.19
#2015-09-28| 802.84
#2015-09-29| 795.84
#2015-09-30| 819.62
#2015-10-01| 822.83
#2015-10-02| 832.65
#2015-10-05| 854.45
#2015-10-06| 851.93
#2015-10-07| 854.05
#2015-10-08| 844.31
#2015-10-09| 869.02
#2015-10-12| 866.37
#2015-10-13| 838.15
#2015-10-14| 822.70
#2015-10-15| 839.75
#2015-10-16| 854.72
#2015-10-19| 846.98
#2015-10-20| 856.12
#2015-10-21| 851.23
#2015-10-22| 866.79
#2015-10-23| 875.03
#2015-10-26| 876.20
#2015-10-27| 873.91
#2015-10-28| 878.65
#2015-10-29| 855.52
#2015-10-30| 846.78
#2015-11-02| 846.02
#2015-11-03| 869.96
#2015-11-04| 863.82
#2015-11-05| 863.40
#2015-11-06| 841.38
#2015-11-09| 832.99
#2015-11-10| 830.36
#2015-11-11| 847.44
#2015-11-12| 837.51
#2015-11-13| 834.56
#2015-11-16| 830.47
#2015-11-17| 842.99
#2015-11-18| 840.75
#2015-11-19| 860.54
#2015-11-20| 864.49
#2015-11-23| 865.79
#2015-11-24| 860.47
#2015-11-25| 846.81
#2015-11-26| 853.45
#2015-11-27| 844.32
#2015-11-30| 810.73
#2015-12-01| 830.09
#2015-12-02| 822.90
#2015-12-03| 831.38
#2015-12-04| 830.58
#2015-12-07| 825.44
#2015-12-08| 813.47
#2015-12-09| 825.06
#2015-12-10| 815.75
#2015-12-11| 794.24
#2015-12-14| 788.92
#2015-12-15| 794.85
#2015-12-16| 793.81
#2015-12-17| 805.26
#2015-12-18| 796.61
#2015-12-21| 787.30
#2015-12-22| 793.05
#2015-12-23| 802.72
#2015-12-24| 804.25
#2015-12-25| 804.25
#2015-12-28| 809.03
#2015-12-29| 807.82
#2015-12-30| 778.35
#2015-12-31| 787.24
#2016-01-01| 787.24
#2016-01-04| 757.58
#2016-01-05| 764.36
#2016-01-06| 755.13
#2016-01-07| 738.05
#2016-01-08| 733.98
#2016-01-11| 728.07
#2016-01-12| 727.68
#2016-01-13| 731.30
#2016-01-14| 733.51
#2016-01-15| 714.97
#2016-01-18| 707.48
#2016-01-19| 716.64
#2016-01-20| 700.13
#2016-01-21| 698.62
#2016-01-22| 714.93
#2016-01-25| 717.22
#2016-01-26| 716.44
#2016-01-27| 732.39
#2016-01-28| 743.01
#2016-01-29| 777.36
#2016-02-01| 779.79
#2016-02-02| 763.68
#2016-02-03| 771.23
#2016-02-04| 787.94
#2016-02-05| 774.36
#2016-02-08| 768.86
#2016-02-09| 767.91
#2016-02-10| 768.97
#2016-02-11| 753.23
#2016-02-12| 755.46
#2016-02-15| 766.42
#2016-02-16| 763.14
#2016-02-17| 783.69
#2016-02-18| 796.08
#2016-02-19| 793.25
#2016-02-22| 815.49
#2016-02-23| 801.86
#2016-02-24| 794.00
#2016-02-25| 792.18
#2016-02-26| 779.00
#2016-02-29| 784.26
#2016-03-01| 804.46
#2016-03-02| 816.14
#2016-03-03| 827.35
#2016-03-04| 843.27
#2016-03-07| 833.61
#2016-03-08| 821.99
#2016-03-09| 837.59
#2016-03-10| 836.15
#2016-03-11| 837.08
#2016-03-14| 834.16
#2016-03-15| 812.96
#2016-03-16| 810.19
#2016-03-17| 856.88
#2016-03-18| 858.28
#2016-03-21| 862.82
#2016-03-22| 868.33
#2016-03-23| 848.83
#2016-03-24| 841.85
#2016-03-25| 841.85
#2016-03-28| 856.09
#2016-03-29| 860.04
#2016-03-30| 875.75
#2016-03-31| 875.32
#2016-04-01| 871.50
#2016-04-04| 852.43
#2016-04-05| 837.65
#2016-04-06| 833.28
#2016-04-07| 826.77
#2016-04-08| 833.14
#2016-04-11| 831.62
#2016-04-12| 838.25
#2016-04-13| 838.73
#2016-04-14| 852.72
#2016-04-15| 855.47
#2016-04-18| 845.70
#2016-04-19| 864.85
#2016-04-20| 862.06
#2016-04-21| 863.17
#2016-04-22| 851.77
#2016-04-25| 853.63
#2016-04-26| 861.81
#2016-04-27| 860.68
#2016-04-28| 879.19
#2016-04-29| 883.99
#2016-05-02| 875.83
#2016-05-03| 855.57
#2016-05-04| 858.36
#2016-05-05| 850.93
#2016-05-06| 846.93
#2016-05-09| 839.48
#2016-05-10| 871.11
#2016-05-11| 866.07
#2016-05-12| 875.86
#2016-05-13| 859.32
#2016-05-16| 866.75
#2016-05-17| 858.12
#2016-05-18| 845.98
#2016-05-19| 832.70
#2016-05-20| 838.14
#2016-05-23| 829.39
#2016-05-24| 842.73
#2016-05-25| 843.19
#2016-05-26| 845.84
#2016-05-27| 846.96
#2016-05-30| 844.56
#2016-05-31| 841.38
#2016-06-01| 844.81
#2016-06-02| 850.27
#2016-06-03| 867.70
#2016-06-06| 875.68
#2016-06-07| 879.45
#2016-06-08| 900.58
#2016-06-09| 892.25
#2016-06-10| 866.56
#2016-06-13| 857.32
#2016-06-14| 836.65
#2016-06-15| 841.49
#2016-06-16| 841.29
#2016-06-17| 851.12
#2016-06-20| 862.06
#2016-06-21| 859.92
#2016-06-22| 855.96
#2016-06-23| 874.10
#2016-06-24| 850.91
#2016-06-27| 845.12
#2016-06-28| 858.08
#2016-06-29| 889.54
#2016-06-30| 900.98
#2016-07-01| 900.52
#2016-07-04| 904.28
#2016-07-05| 894.25
#2016-07-06| 875.67
#2016-07-07| 873.75
#2016-07-08| 894.26
#2016-07-11| 904.57
#2016-07-12| 910.05
#2016-07-13| 904.57
#2016-07-14| 919.43
#2016-07-15| 908.25
#2016-07-18| 916.94
#2016-07-19| 919.63
#2016-07-20| 926.30
#2016-07-21| 925.48
#2016-07-22| 927.72
#2016-07-25| 926.63
#2016-07-26| 916.67
#2016-07-27| 909.48
#2016-07-28| 911.33
#2016-07-29| 916.17
#2016-08-01| 909.52
#2016-08-02| 902.99
#2016-08-03| 895.44
#2016-08-04| 908.68
#2016-08-05| 921.02
#2016-08-08| 937.03
#2016-08-09| 951.64
#2016-08-10| 953.09
#2016-08-11| 963.27
#2016-08-12| 965.47
#2016-08-15| 978.47
#2016-08-16| 973.83
#2016-08-17| 966.42
#2016-08-18| 970.16
#2016-08-19| 964.24
#2016-08-22| 957.22
#2016-08-23| 953.76
#2016-08-24| 947.22
#2016-08-25| 939.63
#2016-08-26| 938.72
#2016-08-29| 928.76
#2016-08-30| 923.71
#2016-08-31| 922.76
#2016-09-01| 927.68
#2016-09-02| 941.35
#2016-09-05| 937.21
#2016-09-06| 949.47
#2016-09-07| 953.19
#2016-09-08| 958.38
#2016-09-09| 926.45
#2016-09-12| 920.32
#2016-09-13| 902.04
#2016-09-14| 895.37
#2016-09-15| 901.31
#2016-09-16| 894.04
#2016-09-19| 903.83
#2016-09-20| 913.47
#2016-09-21| 920.32
#2016-09-22| 940.37
#2016-09-23| 937.97
#2016-09-26| 923.08
#2016-09-27| 934.80
#2016-09-28| 935.52
#2016-09-29| 935.21
#2016-09-30| 930.86
#2016-10-03| 941.74
#2016-10-04| 947.10
#2016-10-05| 951.58
#2016-10-06| 951.40
#2016-10-07| 947.68
#2016-10-10| 963.74
#2016-10-11| 954.07
#2016-10-12| 958.71
#2016-10-13| 946.08
#2016-10-14| 958.85
#2016-10-17| 957.28
#2016-10-18| 969.92
#2016-10-19| 974.45
#2016-10-20| 968.08
#2016-10-21| 968.58
#2016-10-24| 973.08
#2016-10-25| 965.36
#2016-10-26| 954.35
#2016-10-27| 946.33
#2016-10-28| 942.52
#2016-10-31| 937.16
#2016-11-01| 900.82
#2016-11-02| 894.37
#2016-11-03| 880.82
#2016-11-04| 877.11
#2016-11-07| 915.54
#2016-11-08| 921.47
#2016-11-09| 878.57
#2016-11-10| 826.51
#2016-11-11| 781.63
#2016-11-14| 791.85
#2016-11-15| 797.30
#2016-11-16| 810.69
#2016-11-17| 813.90
#2016-11-18| 806.16
#2016-11-21| 809.57
#2016-11-22| 809.96
#2016-11-23| 808.09
#2016-11-24| 806.35
#2016-11-25| 802.32
#2016-11-28| 810.73
#2016-11-29| 795.14
#2016-11-30| 799.82
#2016-12-01| 763.81
#2016-12-02| 767.66
#2016-12-05| 766.09
#2016-12-06| 783.20
#2016-12-07| 790.90
#2016-12-08| 786.87
#2016-12-09| 800.51
#2016-12-12| 795.01
#2016-12-13| 801.79
#2016-12-14| 796.35
#2016-12-15| 780.79
#2016-12-16| 781.43
#2016-12-19| 773.36
#2016-12-20| 776.66
#2016-12-21| 779.28
#2016-12-22| 775.00
#2016-12-23| 785.80
#2016-12-26| 787.48
#2016-12-27| 788.56
#2016-12-28| 792.91
#2016-12-29| 807.88
#2016-12-30| 805.27
#2017-01-02| 802.48
#2017-01-03| 811.87
#2017-01-04| 805.83
#2017-01-05| 814.35
#2017-01-06| 801.38
#2017-01-09| 799.76
#2017-01-10| 798.96
#2017-01-11| 791.01
#2017-01-12| 814.39
#2017-01-13| 808.79
#2017-01-16| 803.62
#2017-01-17| 815.64
#2017-01-18| 812.05
#2017-01-19| 809.68
#2017-01-20| 817.41
#2017-01-23| 831.32
#2017-01-24| 838.89
#2017-01-25| 840.44
#2017-01-26| 835.58
#2017-01-27| 837.69
#2017-01-30| 832.22
#2017-01-31| 830.57
#2017-02-01| 833.71
#2017-02-02| 843.92
#2017-02-03| 857.68
#2017-02-06| 844.16
#2017-02-07| 834.12
#2017-02-08| 838.21
#2017-02-09| 840.68
#2017-02-10| 851.66
#2017-02-13| 850.57
#2017-02-14| 848.63
#2017-02-15| 871.14
#2017-02-16| 874.80
#2017-02-17| 859.17
#2017-02-20| 862.63
#2017-02-21| 863.44
#2017-02-22| 877.16
#2017-02-23| 882.68
#2017-02-24| 871.51
#2017-02-27| 870.56
#2017-02-28| 863.92
#2017-03-01| 862.79
#2017-03-02| 852.12
#2017-03-03| 860.89
#2017-03-06| 871.37
#2017-03-07| 856.76
#2017-03-08| 859.26
#2017-03-09| 857.52
#2017-03-10| 862.62
#2017-03-13| 866.58
#2017-03-14| 855.24
#2017-03-15| 866.49
#2017-03-16| 884.66
#2017-03-17| 881.85
#2017-03-20| 892.06
#2017-03-21| 883.86
#2017-03-22| 881.54
#2017-03-23| 879.00
#2017-03-24| 891.55
#2017-03-27| 897.21
#2017-03-28| 903.61
#2017-03-29| 902.12
#2017-03-30| 904.25
#2017-03-31| 890.17
#2017-04-03| 903.63
#2017-04-04| 903.32
#2017-04-05| 908.75
#2017-04-06| 904.61
#2017-04-07| 909.41
#2017-04-10| 905.59
#2017-04-11| 899.81
#2017-04-12| 899.23
#2017-04-13| 910.11
#2017-04-14| 910.11
#2017-04-17| 918.14
#2017-04-18| 927.09
#2017-04-19| 911.26
#2017-04-20| 910.08
#2017-04-21| 912.15
#2017-04-24| 926.88
#2017-04-25| 916.04
#2017-04-26| 901.32
#2017-04-27| 900.95
#2017-04-28| 902.75
#2017-05-01| 909.86
#2017-05-02| 926.47
#2017-05-03| 925.84
#2017-05-04| 919.57
#2017-05-05| 922.45
#2017-05-08| 920.95
#2017-05-09| 931.47
#2017-05-10| 946.33
#2017-05-11| 956.79
#2017-05-12| 965.67
#2017-05-15| 973.73
#2017-05-16| 980.81
#2017-05-17| 962.09
#2017-05-18| 897.10
#2017-05-19| 904.99
#2017-05-22| 904.82
#2017-05-23| 919.94
#2017-05-24| 930.55
#2017-05-25| 935.20
#2017-05-26| 943.97
#2017-05-29| 937.38
#2017-05-30| 927.72
#2017-05-31| 922.49
#2017-06-01| 932.09
#2017-06-02| 926.70
#2017-06-05| 934.52
#2017-06-06| 937.73
#2017-06-07| 938.22
#2017-06-08| 922.17
#2017-06-09| 913.40
#2017-06-12| 908.47
#2017-06-13| 910.53
#2017-06-14| 916.02
#2017-06-15| 912.85
#2017-06-16| 908.52
#2017-06-19| 912.28
#2017-06-20| 906.86
#2017-06-21| 905.14
#2017-06-22| 902.89
#2017-06-23| 909.43
#2017-06-26| 917.58
#2017-06-27| 913.88
#2017-06-28| 915.66
#2017-06-29| 914.40
#2017-06-30| 919.83
#2017-07-03| 917.28
#2017-07-04| 911.85
#2017-07-05| 906.89
#2017-07-06| 897.22
#2017-07-07| 906.97
#2017-07-10| 921.00
#2017-07-11| 926.15
#2017-07-12| 941.13
#2017-07-13| 953.97
#2017-07-14| 967.49
#2017-07-17| 971.99
#2017-07-18| 971.95
#2017-07-19| 971.30
#2017-07-20| 971.41
#2017-07-21| 974.18
#2017-07-24| 966.27
#2017-07-25| 962.19
#2017-07-26| 961.49
#2017-07-27| 969.59
#2017-07-28| 969.47
#2017-07-31| 968.66
#2017-08-01| 972.45
#2017-08-02| 967.70
#2017-08-03| 969.41
#2017-08-04| 963.81
#2017-08-07| 970.23
#2017-08-08| 964.55
#2017-08-09| 961.45
#2017-08-10| 955.77
#2017-08-11| 963.81
#2017-08-14| 975.95
#2017-08-15| 974.55
#2017-08-16| 980.72
#2017-08-17| 975.54
#2017-08-18| 969.61
#2017-08-21| 980.68
#2017-08-22| 981.49
#2017-08-23| 981.48
#2017-08-24| 990.93
#2017-08-25| 991.35
#2017-08-28| 987.91
#2017-08-29| 983.47
#2017-08-30| 982.33
#2017-08-31| 984.26
#2017-09-01| 986.00
#2017-09-04| 982.49
#2017-09-05| 981.91
#2017-09-06| 991.60
#2017-09-07| 995.45
#2017-09-08| 995.52
#2017-09-11|1004.41
#2017-09-12|1010.89
#2017-09-13|1009.35
#2017-09-14|1011.54
#2017-09-15|1015.43
#2017-09-18|1013.08
#2017-09-19|1014.51
#2017-09-20|1018.00
#2017-09-21|1014.67
#2017-09-22|1018.96
#2017-09-25|1007.98
#2017-09-26| 994.19
#2017-09-27| 987.53
#2017-09-28| 982.52
#2017-09-29| 988.28
#2017-10-02| 985.26
#2017-10-03|1006.77
#2017-10-04|1009.29
#2017-10-05|1008.58
#2017-10-06| 988.38
#2017-10-09| 982.10
#2017-10-10| 996.44
#2017-10-11| 995.65
#2017-10-12| 993.52
#2017-10-13| 997.31
#2017-10-16| 982.03
#2017-10-17| 975.51
#2017-10-18| 980.66
#2017-10-19| 978.59
#2017-10-20| 964.49
#2017-10-23| 952.33
#2017-10-24| 942.99
#2017-10-25| 944.52
#2017-10-26| 939.24
#2017-10-27| 940.13
#2017-10-30| 933.36
#2017-10-31| 930.75
#2017-11-01| 923.49
#2017-11-02| 928.21
#2017-11-03| 917.93
#2017-11-06| 927.59
#2017-11-07| 916.83
#2017-11-08| 924.48
#2017-11-09| 923.15
#2017-11-10| 914.36
#2017-11-13| 912.76
#2017-11-14| 909.53
#2017-11-15| 904.35
#2017-11-16| 913.23
#2017-11-17| 920.96
#2017-11-20| 922.90
#2017-11-21| 936.76
#2017-11-22| 939.43
#2017-11-23| 943.32
#2017-11-24| 941.51
#2017-11-27| 941.81
#2017-11-28| 939.18
#2017-11-29| 935.40
#2017-11-30| 924.39
#2017-12-01| 926.60
#2017-12-04| 939.20
#2017-12-05| 942.67
#2017-12-06| 935.78
#2017-12-07| 924.51
#2017-12-08| 932.58
#2017-12-11| 937.15
#2017-12-12| 934.99
#2017-12-13| 943.36
#2017-12-14| 937.55
#2017-12-15| 931.55
#2017-12-18| 944.42
#2017-12-19| 932.20
#2017-12-20| 935.76
#2017-12-21| 937.49
#2017-12-22| 931.81
#2017-12-25| 931.81
#2017-12-26| 934.88
#2017-12-27| 940.59
#2017-12-28| 942.59
#2017-12-29| 953.11
#2018-01-01| 953.11
#2018-01-02| 973.93
#2018-01-03| 971.29
#2018-01-04| 978.32
#2018-01-05| 982.16
#2018-01-08| 986.49
#2018-01-09| 979.10
#2018-01-10| 970.54
#2018-01-11| 977.26
#2018-01-12| 986.77
#2018-01-15|1001.38
#2018-01-16| 998.87
#2018-01-17|1007.18
#2018-01-18|1004.15
#2018-01-19|1004.73
#2018-01-22|1004.49
#2018-01-23| 998.06
#2018-01-24|1020.90
#2018-01-25|1030.77
#2018-01-26|1030.68
#2018-01-29|1016.87
#2018-01-30|1012.95
#2018-01-31|1016.24
#2018-02-01|1031.53
#2018-02-02|1013.48
#2018-02-05|1000.31
#2018-02-06| 984.23
#2018-02-07| 982.58
#2018-02-08| 958.71
#2018-02-09| 950.97
#2018-02-12| 953.04
#2018-02-13| 954.30
#2018-02-14| 975.25
#2018-02-15| 980.14
#2018-02-16| 986.91
#2018-02-19| 987.46
#2018-02-20| 987.93
#2018-02-21| 986.31
#2018-02-22| 992.75
#2018-02-23| 982.91
#2018-02-26| 980.15
#2018-02-27| 975.37
#2018-02-28| 971.47
#2018-03-01| 971.20
#2018-03-02| 972.18
#2018-03-05| 960.34
#2018-03-06| 969.57
#2018-03-07| 968.87
#2018-03-08| 972.60
#2018-03-09| 985.59
#2018-03-12| 993.10
#2018-03-13| 992.31
#2018-03-14| 990.68
#2018-03-15| 975.14
#2018-03-16| 964.64
#2018-03-19| 967.25
#2018-03-20| 956.19
#2018-03-21| 969.22
#2018-03-22| 967.71
#2018-03-23| 949.86
#2018-03-26| 954.37
#2018-03-27| 949.54
#2018-03-28| 944.96
#2018-03-29| 954.87
#2018-03-30| 954.87
#2018-04-02| 942.97
#2018-04-03| 955.77
#2018-04-04| 958.52
#2018-04-05| 965.27
#2018-04-06| 941.71
#2018-04-09| 938.97
#2018-04-10| 943.19
#2018-04-11| 954.61
#2018-04-12| 954.21
#2018-04-13| 945.40
#2018-04-16| 936.80
#2018-04-17| 954.34
#2018-04-18| 962.12
#2018-04-19| 956.43
#2018-04-20| 946.23
#2018-04-23| 931.62
#2018-04-24| 921.50
#2018-04-25| 910.65
#2018-04-26| 927.68
#2018-04-27| 933.25
#2018-04-30| 930.39
#2018-05-01| 926.03
#2018-05-02| 897.81
#2018-05-03| 883.11
#2018-05-04| 887.53
#2018-05-07| 872.79
#2018-05-08| 864.43
#2018-05-09| 853.09
#2018-05-10| 861.58
#2018-05-11| 862.73
#2018-05-14| 849.51
#2018-05-15| 833.66
#2018-05-16| 836.60
#2018-05-17| 821.47
#2018-05-18| 802.98
#2018-05-21| 802.77
#2018-05-22| 815.17
#2018-05-23| 812.50
#2018-05-24| 817.06
#2018-05-25| 813.46
#2018-05-28| 800.96
#2018-05-29| 791.76
#2018-05-30| 797.47
#2018-05-31| 792.77
#2018-06-01| 798.76
#2018-06-04| 800.38
#2018-06-05| 782.60
#2018-06-06| 773.23
#2018-06-07| 758.85
#2018-06-08| 768.00
#2018-06-11| 782.07
#2018-06-12| 778.78
#2018-06-13| 776.94
#2018-06-14| 778.97
#2018-06-15| 760.26
#2018-06-18| 759.03
#2018-06-19| 766.15
#2018-06-20| 766.93
#2018-06-21| 759.24
#2018-06-22| 770.79
#2018-06-25| 771.25
#2018-06-26| 775.96
#2018-06-27| 758.93
#2018-06-28| 760.49
#2018-06-29| 771.00
#2018-07-02| 756.51
#2018-07-03| 770.23
#2018-07-04| 775.65
#2018-07-05| 795.00
#2018-07-06| 802.32
#2018-07-09| 807.11
#2018-07-10| 811.05
#2018-07-11| 809.25
#2018-07-12| 811.30
#2018-07-13| 808.79
#2018-07-16| 816.49
#2018-07-17| 822.60
#2018-07-18| 817.75
#2018-07-19| 814.60
#2018-07-20| 825.29
#2018-07-23| 818.65
#2018-07-24| 837.28
#2018-07-25| 842.37
#2018-07-26| 848.47
#2018-07-27| 850.89
#2018-07-30| 846.80
#2018-07-31| 837.75
#2018-08-01| 837.40
#2018-08-02| 832.96
#2018-08-03| 846.99
#2018-08-06| 842.00
#2018-08-07| 851.42
#2018-08-08| 845.80
#2018-08-09| 829.51
#2018-08-10| 803.98
#2018-08-13| 800.92
#2018-08-14| 813.75
#2018-08-15| 800.40
#2018-08-16| 806.44
#2018-08-17| 806.85
#2018-08-20| 809.09
#2018-08-21| 805.21
#2018-08-22| 800.98
#2018-08-23| 800.45
#2018-08-24| 801.30
#2018-08-27| 814.18
#2018-08-28| 796.65
#2018-08-29| 797.72
#2018-08-30| 782.83
#2018-08-31| 782.86
#2018-09-03| 780.63
#2018-09-04| 766.77
#2018-09-05| 760.12
#2018-09-06| 764.75
#2018-09-07| 778.43
#2018-09-10| 772.76
#2018-09-11| 764.86
#2018-09-12| 769.37
#2018-09-13| 771.71
#2018-09-14| 771.63
#2018-09-17| 778.42
#2018-09-18| 787.77
#2018-09-19| 785.31
#2018-09-20| 784.55
#2018-09-21| 787.23
#2018-09-24| 780.83
#2018-09-25| 774.86
#2018-09-26| 788.30
#2018-09-27| 796.43
#2018-09-28| 797.23
#2018-10-01| 797.74
#2018-10-02| 800.87
#2018-10-03| 807.41
#2018-10-04| 788.10
#2018-10-05| 791.03
#2018-10-08| 806.67
#2018-10-09| 804.16
#2018-10-10| 789.70
#2018-10-11| 786.26
#2018-10-12| 782.01
#2018-10-15| 788.07
#2018-10-16| 805.51
#2018-10-17| 801.72
#2018-10-18| 787.24
#2018-10-19| 788.05
#2018-10-22| 782.12
#2018-10-23| 772.87
#2018-10-24| 758.58
#2018-10-25| 752.31
#2018-10-26| 752.03
#2018-10-29| 738.42
#2018-10-30| 737.87
#2018-10-31| 737.32
#2018-11-01| 751.33
#2018-11-02| 753.32
#2018-11-05| 768.76
#2018-11-06| 765.12
#2018-11-07| 771.64
#2018-11-08| 745.08
#2018-11-09| 747.03
#2018-11-12| 738.63
#2018-11-13| 720.99
#2018-11-14| 728.99
#2018-11-15| 721.62
#2018-11-16| 743.77
#2018-11-19| 740.45
#2018-11-20| 734.81
#2018-11-21| 740.39
#2018-11-22| 739.80
#2018-11-23| 729.58
#2018-11-26| 716.03
#2018-11-27| 725.58
#2018-11-28| 735.42
#2018-11-29| 749.61
#2018-11-30| 743.67
#2018-12-03| 746.15
#2018-12-04| 735.69
#2018-12-05| 733.35
#2018-12-06| 727.98
#2018-12-07| 732.54
#2018-12-10| 713.72
#2018-12-11| 713.60
#2018-12-12| 726.32
#2018-12-13| 736.81
#2018-12-14| 730.07
#2018-12-17| 722.90
#2018-12-18| 724.55
#2018-12-19| 727.22
#2018-12-20| 735.60
#2018-12-21| 726.43
#2018-12-24| 725.00
#2018-12-25| 725.00
#2018-12-26| 723.25
#2018-12-27| 724.82
#2018-12-28| 735.13
#2018-12-31| 735.73
#2019-01-01| 735.73
#2019-01-02| 760.68
#2019-01-03| 769.56
#2019-01-04| 782.56
#2019-01-07| 787.48
#2019-01-08| 787.80
#2019-01-09| 802.12
#2019-01-10| 808.71
#2019-01-11| 814.12
#2019-01-14| 815.81
#2019-01-15| 820.05
#2019-01-16| 824.14
#2019-01-17| 819.80
#2019-01-18| 826.65
#2019-01-21| 823.26
#2019-01-22| 811.42
#2019-01-23| 807.19
#2019-01-24| 813.83
#2019-01-25| 814.36
#2019-01-28| 821.88
#2019-01-29| 824.24
#2019-01-30| 825.60
#2019-01-31| 834.33
#2019-02-01| 832.84
#2019-02-04| 839.98
#2019-02-05| 849.03
#2019-02-06| 832.55
#2019-02-07| 840.40
#2019-02-08| 831.76
#2019-02-11| 831.70
#2019-02-12| 831.88
#2019-02-13| 818.43
#2019-02-14| 822.16
#2019-02-15| 827.16
#2019-02-18| 822.77
#2019-02-19| 825.20
#2019-02-20| 819.49
#2019-02-21| 817.09
#2019-02-22| 826.16
#2019-02-25| 824.50
#2019-02-26| 819.43
#2019-02-27| 820.55
#2019-02-28| 800.25
#2019-03-01| 790.58
#2019-03-04| 788.85
#2019-03-05| 787.63
#2019-03-06| 774.91
#2019-03-07| 762.38
#2019-03-08| 763.74
#2019-03-11| 780.49
#2019-03-12| 779.99
#2019-03-13| 780.58
#2019-03-14| 779.35
#2019-03-15| 791.93
#2019-03-18| 805.13
#2019-03-19| 808.94
#2019-03-20| 814.91
#2019-03-21| 812.00
#2019-03-22| 790.25
#2019-03-25| 796.80
#2019-03-26| 801.74
#2019-03-27| 782.35
#2019-03-28| 789.90
#2019-03-29| 800.20
#2019-04-01| 809.54
#2019-04-02| 803.41
#2019-04-03| 808.15
#2019-04-04| 814.85
#2019-04-05| 828.88
#2019-04-08| 832.61
#2019-04-09| 836.56
#2019-04-10| 842.49
#2019-04-11| 836.35
#2019-04-12| 832.30
#2019-04-15| 836.47
#2019-04-16| 844.52
#2019-04-17| 836.18
#2019-04-18| 831.72
#2019-04-19| 831.72
#2019-04-22| 838.11
#2019-04-23| 842.63
#2019-04-24| 838.89
#2019-04-25| 850.52
#2019-04-26| 852.52
#2019-04-29| 853.25
#2019-04-30| 857.41
#2019-05-01| 864.27
#2019-05-02| 854.37
#2019-05-03| 861.42
#2019-05-06| 860.30
#2019-05-07| 845.40
#2019-05-08| 856.56
#2019-05-09| 841.94
#2019-05-10| 843.16
#2019-05-13| 834.22
#2019-05-14| 848.38
#2019-05-15| 841.70
#2019-05-16| 844.06
#2019-05-17| 836.69
#2019-05-20| 833.77
#2019-05-21| 838.12
#2019-05-22| 845.72
#2019-05-23| 838.42
#2019-05-24| 836.36
#2019-05-27| 836.01
#2019-05-28| 826.41
#2019-05-29| 822.38
#2019-05-30| 836.93
#2019-05-31| 824.53
#2019-06-03| 825.58
#2019-06-04| 837.36
#2019-06-05| 838.11
#2019-06-06| 838.10
#2019-06-07| 841.73
#2019-06-10| 848.88
#2019-06-11| 851.20
#2019-06-12| 856.54
#2019-06-13| 852.95
#2019-06-14| 847.53
#2019-06-17| 842.68
#2019-06-18| 851.02
#2019-06-19| 853.35
#2019-06-20| 862.35
#2019-06-21| 864.28
#2019-06-24| 861.85
#2019-06-25| 860.42
#2019-06-26| 854.21
#2019-06-27| 849.79
#2019-06-28| 851.36
#2019-07-01| 865.52
#2019-07-02| 867.52
#2019-07-03| 881.65
#2019-07-04| 890.68
#2019-07-05| 887.63
#2019-07-08| 891.87
#2019-07-09| 889.89
#2019-07-10| 893.41
#2019-07-11| 890.97
#2019-07-12| 883.99
#2019-07-15| 891.50
#2019-07-16| 880.85
#2019-07-17| 874.34
#2019-07-18| 871.55
#2019-07-19| 872.47
#2019-07-22| 867.29
#2019-07-23| 858.81
#2019-07-24| 863.76
#2019-07-25| 875.83
#2019-07-26| 879.79
#2019-07-29| 892.62
#2019-07-30| 887.02
#2019-07-31| 886.03
#2019-08-01| 880.26
#2019-08-02| 867.45
#2019-08-05| 845.70
#2019-08-06| 853.01
#2019-08-07| 860.26
#2019-08-08| 865.11
#2019-08-09| 872.00
#2019-08-12| 854.60
#2019-08-13| 851.21
#2019-08-14| 828.07
#2019-08-15| 830.97
#2019-08-16| 846.79
#2019-08-19| 839.11
#2019-08-20| 836.28
#2019-08-21| 837.53
#2019-08-22| 833.70
#2019-08-23| 820.94
#2019-08-26| 806.85
#2019-08-27| 808.23
#2019-08-28| 815.06
#2019-08-29| 823.30
#2019-08-30| 836.05
#2019-09-02| 822.23
#2019-09-03| 823.44
#2019-09-04| 845.79
#2019-09-05| 851.86
#2019-09-06| 858.32
#2019-09-09| 852.47
#2019-09-10| 850.39
#2019-09-11| 856.84
#2019-09-12| 864.92
#2019-09-13| 867.91
#2019-09-16| 865.36
#2019-09-17| 869.36
#2019-09-18| 867.06
#2019-09-19| 863.89
#2019-09-20| 867.97
#2019-09-23| 868.22
#2019-09-24| 876.72
#2019-09-25| 879.73
#2019-09-26| 873.45
#2019-09-27| 861.33
#2019-09-30| 856.43
#2019-10-01| 849.75
#2019-10-02| 838.00
#2019-10-03| 841.31
#2019-10-04| 868.67
#2019-10-07| 854.53
#2019-10-08| 847.84
#2019-10-09| 839.42
#2019-10-10| 838.24
#2019-10-11| 843.08
#2019-10-14| 838.08
#2019-10-15| 839.04
#2019-10-16| 838.70
#2019-10-17| 840.43
#2019-10-18| 835.52
#2019-10-21| 844.84
#2019-10-22| 849.39
#2019-10-23| 846.10
#2019-10-24| 863.36
#2019-10-25| 832.79
#2019-10-28| 834.70
#2019-10-29| 835.62
#2019-10-30| 832.44
#2019-10-31| 822.27
#2019-11-01| 831.18
#2019-11-04| 839.45
#2019-11-05| 834.12
#2019-11-06| 817.41
#2019-11-07| 826.63
#2019-11-08| 818.23
#2019-11-11| 821.26
#2019-11-12| 810.66
#2019-11-13| 800.96
#2019-11-14| 798.55
#2019-11-15| 805.02
#2019-11-18| 806.99
#2019-11-19| 804.21
#2019-11-20| 806.25
#2019-11-21| 806.24
#2019-11-22| 810.64
#2019-11-25| 816.84
#2019-11-26| 801.33
#2019-11-27| 801.21
#2019-11-28| 806.90
#2019-11-29| 812.23
#2019-12-02| 807.37
#2019-12-03| 801.43
#2019-12-04| 808.44
#2019-12-05| 807.63
#2019-12-06| 817.56
#2019-12-09| 819.46
#2019-12-10| 820.35
#2019-12-11| 826.02
#2019-12-12| 831.73
#2019-12-13| 838.67
#2019-12-16| 842.25
#2019-12-17| 838.70
#2019-12-18| 854.22
#2019-12-19| 850.56
#2019-12-20| 852.86
#2019-12-23| 852.69
#2019-12-24| 849.71
#2019-12-25| 849.71
#2019-12-26| 857.69
#2019-12-27| 861.21
#2019-12-30| 856.60
#2019-12-31| 853.55
#2020-01-01| 853.55
#2020-01-02| 872.42
#2020-01-03| 872.46
#2020-01-06| 871.24
#2020-01-07| 867.09
#2020-01-08| 872.66
#2020-01-09| 871.37
#2020-01-10| 870.93
#2020-01-13| 868.57
#2020-01-14| 862.15
#2020-01-15| 851.38
#2020-01-16| 852.95
#2020-01-17| 856.92
#2020-01-20| 866.49
#2020-01-21| 853.51
#2020-01-22| 861.87
#2020-01-23| 855.24
#2020-01-24| 850.36
#2020-01-27| 819.96
#2020-01-28| 833.98
#2020-01-29| 829.33
#2020-01-30| 817.86
#2020-01-31| 804.62
#2020-02-03| 811.19
#2020-02-04| 821.33
#2020-02-05| 816.34
#2020-02-06| 807.87
#2020-02-07| 799.16
#2020-02-10| 794.07
#2020-02-11| 803.24
#2020-02-12| 800.12
#2020-02-13| 795.05
#2020-02-14| 797.65
#2020-02-17| 797.36
#2020-02-18| 788.97
#2020-02-19| 790.09
#2020-02-20| 780.27
#2020-02-21| 775.65
#2020-02-24| 764.09
#2020-02-25| 758.71
#2020-02-26| 741.45
#2020-02-27| 697.34
#2020-02-28| 680.91
#2020-03-02| 698.87
#2020-03-03| 703.52
#2020-03-04| 712.81
#2020-03-05| 689.16
#2020-03-06| 673.67
#2020-03-09| 608.49
#2020-03-10| 615.42
#2020-03-11| 579.91
#2020-03-12| 511.22
#2020-03-13| 571.22
#2020-03-16| 515.02
#2020-03-17| 508.03
#2020-03-18| 476.23
#2020-03-19| 489.30
#2020-03-20| 499.27
#2020-03-23| 471.60
#2020-03-24| 490.45
#2020-03-25| 509.82
#2020-03-26| 538.11
#2020-03-27| 509.50
#2020-03-30| 504.49
#2020-03-31| 499.51
#2020-04-01| 485.46
#2020-04-02| 492.05
#2020-04-03| 474.40
#2020-04-06| 493.11
#2020-04-07| 500.31
#2020-04-08| 501.46
#2020-04-09| 513.14
#2020-04-10| 513.14
#2020-04-13| 501.81
#2020-04-14| 512.40
#2020-04-15| 501.09
#2020-04-16| 495.18
#2020-04-17| 498.58
#2020-04-20| 494.45
#2020-04-21| 487.93
#2020-04-22| 487.79
#2020-04-23| 486.23
#2020-04-24| 471.77
#2020-04-27| 489.73
#2020-04-28| 505.86
#2020-04-29| 528.45
#2020-04-30| 522.74
#2020-05-01| 509.83
#2020-05-04| 503.97
#2020-05-05| 515.71
#2020-05-06| 511.00
#2020-05-07| 503.72
#2020-05-08| 525.70
#2020-05-11| 526.22
#2020-05-12| 522.13
#2020-05-13| 508.21
#2020-05-14| 506.73
#2020-05-15| 507.62
#2020-05-18| 528.51
#2020-05-19| 517.59
#2020-05-20| 524.22
#2020-05-21| 523.95
#2020-05-22| 525.09
#2020-05-25| 539.88
#2020-05-26| 555.74
#2020-05-27| 570.82
#2020-05-28| 560.97
#2020-05-29| 553.29
#2020-06-01| 567.08
#2020-06-02| 582.70
#2020-06-03| 596.72
#2020-06-04| 586.39
#2020-06-05| 608.80
#2020-06-08| 626.20
#2020-06-09| 615.00
#2020-06-10| 598.15
#2020-06-11| 580.78
#2020-06-12| 574.07
#2020-06-15| 559.19
#2020-06-16| 569.94
#2020-06-17| 576.74
#2020-06-18| 568.03
#2020-06-19| 571.82
#2020-06-22| 578.46
#2020-06-23| 580.79
#2020-06-24| 566.89
#2020-06-25| 564.31
#2020-06-26| 550.36
#2020-06-29| 555.42
#2020-06-30| 550.64
#2020-07-01| 560.98
#2020-07-02| 562.89
#2020-07-03| 566.02
#2020-07-06| 570.98
#2020-07-07| 568.58
#2020-07-08| 562.27
#2020-07-09| 558.74
#2020-07-10| 560.40
#2020-07-13| 547.09
#2020-07-14| 535.44
#2020-07-15| 549.80
#2020-07-16| 543.13
#2020-07-17| 547.84
#2020-07-20| 544.82
#2020-07-21| 567.81
#2020-07-22| 578.75
#2020-07-23| 569.83
#2020-07-24| 574.11
#2020-07-27| 588.24
#2020-07-28| 591.16
#2020-07-29| 592.23
#2020-07-30| 579.37
#2020-07-31| 567.79
#2020-08-03| 556.06
#2020-08-04| 543.85
#2020-08-05| 547.74
#2020-08-06| 548.55
#2020-08-07| 542.53
#2020-08-10| 545.98
#2020-08-11| 552.75
#2020-08-12| 553.78
#2020-08-13| 552.74
#2020-08-14| 560.07
#2020-08-17| 557.53
#2020-08-18| 556.50
#2020-08-19| 554.91
#2020-08-20| 544.14
#2020-08-21| 544.64
#2020-08-24| 545.77
#2020-08-25| 544.27
#2020-08-26| 540.61
#2020-08-27| 538.78
#2020-08-28| 546.76
#2020-08-31| 533.52
#2020-09-01| 548.67
#2020-09-02| 547.44
#2020-09-03| 543.69
#2020-09-04| 540.30
#2020-09-07| 540.89
#2020-09-08| 530.25
#2020-09-09| 536.65
#2020-09-10| 539.19
#2020-09-11| 533.25
#2020-09-14| 544.97
#2020-09-15| 552.82
#2020-09-16| 549.18
#2020-09-17| 548.32
#2020-09-18| 539.83
#2020-09-21| 524.10
#2020-09-22| 529.19
#2020-09-23| 514.06
#2020-09-24| 508.86
#2020-09-25| 514.64
#2020-09-28| 508.45
#2020-09-29| 504.72
#2020-09-30| 514.57
#2020-10-01| 509.80
#2020-10-02| 507.93
#2020-10-05| 518.21
#2020-10-06| 528.14
#2020-10-07| 525.69
#2020-10-08| 536.61
#2020-10-09| 540.57
#2020-10-12| 538.70
#2020-10-13| 533.93
#2020-10-14| 542.38
#2020-10-15| 534.13
#2020-10-16| 535.19
#2020-10-19| 526.43
#2020-10-20| 531.62
#2020-10-21| 531.95
#2020-10-22| 534.25
#2020-10-23| 538.27
#2020-10-26| 537.12
#2020-10-27| 529.04
#2020-10-28| 514.16
#2020-10-29| 497.42
#2020-10-30| 488.95
#2020-11-02| 487.79
#2020-11-03| 504.17
#2020-11-04| 510.12
#2020-11-05| 532.66
#2020-11-06| 535.90
#2020-11-09| 575.88
#2020-11-10| 597.56
#2020-11-11| 600.69
#2020-11-12| 587.88
#2020-11-13| 593.76
#2020-11-16| 604.82
#2020-11-17| 623.41
#2020-11-18| 629.66
#2020-11-19| 625.77
#2020-11-20| 616.56
#2020-11-23| 621.56
#2020-11-24| 632.97
#2020-11-25| 629.49
#2020-11-26| 630.53
#2020-11-27| 618.28
#2020-11-30| 611.31
#2020-12-01| 638.46
#2020-12-02| 649.86
#2020-12-03| 649.18
#2020-12-04| 648.92
#2020-12-07| 654.31
#2020-12-08| 657.89
#2020-12-09| 651.60
#2020-12-10| 659.56
#2020-12-11| 654.66
#2020-12-14| 655.03
#2020-12-15| 658.56
#2020-12-16| 664.75
#2020-12-17| 674.56
#2020-12-18| 667.83
#2020-12-21| 646.56
#2020-12-22| 650.87
#2020-12-23| 649.89
#2020-12-24| 652.98
#2020-12-25| 652.98
#2020-12-28| 651.62
#2020-12-29| 667.93
#2020-12-30| 663.46
#2020-12-31| 659.41
#2021-01-01| 659.41
#2021-01-04| 655.19
#2021-01-05| 652.74
#2021-01-06| 655.48
#2021-01-07| 653.72
#2021-01-08| 661.43
#2021-01-11| 648.52
#2021-01-12| 660.96
#2021-01-13| 665.42
#2021-01-14| 671.08
#2021-01-15| 662.35
#2021-01-18| 669.60
#2021-01-19| 657.78
#2021-01-20| 657.16
#2021-01-21| 646.33
#2021-01-22| 634.39
#2021-01-25| 635.20
#2021-01-26| 643.82
#2021-01-27| 633.53
#2021-01-28| 630.64
#2021-01-29| 612.93
#2021-02-01| 613.59
#2021-02-02| 628.62
#2021-02-03| 629.58
#2021-02-04| 625.07
#2021-02-05| 632.59
#2021-02-08| 627.88
#2021-02-09| 629.30
#2021-02-10| 631.33
#2021-02-11| 628.16
#2021-02-12| 629.64
#2021-02-15| 626.62
#2021-02-16| 632.21
#2021-02-17| 634.98
#2021-02-18| 623.22
#2021-02-19| 628.38
#2021-02-22| 607.52
#2021-02-23| 614.66
#2021-02-24| 620.95
#2021-02-25| 602.80
#2021-02-26| 595.98
#2021-03-01| 602.74
#2021-03-02| 604.08
#2021-03-03| 602.12
#2021-03-04| 629.11
#2021-03-05| 629.97
#2021-03-08| 622.02
#2021-03-09| 628.20
#2021-03-10| 633.31
#2021-03-11| 646.42
#2021-03-12| 640.96
#2021-03-15| 641.04
#2021-03-16| 648.38
#2021-03-17| 643.84
#2021-03-18| 650.58
#2021-03-19| 662.82
#2021-03-22| 656.07
#2021-03-23| 651.75
#2021-03-24| 644.34
#2021-03-25| 641.74
#2021-03-26| 641.80
#2021-03-29| 648.14
#2021-03-30| 653.69
#2021-03-31| 652.99
#2021-04-01| 649.96
#2021-04-02| 649.96
#2021-04-05| 664.85
#2021-04-06| 675.64
#2021-04-07| 675.67
#2021-04-08| 680.98
#2021-04-09| 674.75
#2021-04-12| 677.77
#2021-04-13| 674.99
#2021-04-14| 680.71
#2021-04-15| 690.00
#2021-04-16| 685.73
#2021-04-19| 688.03
#2021-04-20| 694.94
#2021-04-21| 694.73
#2021-04-22| 700.88
#2021-04-23| 698.78
#2021-04-26| 698.24
#2021-04-27| 684.53
#2021-04-28| 679.04
#2021-04-29| 683.43
#2021-04-30| 661.84
#2021-05-03| 663.29
#2021-05-04| 660.18
#2021-05-05| 667.34
#2021-05-06| 691.04
#2021-05-07| 701.99
#2021-05-10| 710.85
#2021-05-11| 709.21
#2021-05-12| 703.36
#2021-05-13| 700.88
#2021-05-14| 714.64
#2021-05-17| 714.73
#2021-05-18| 722.65
#2021-05-19| 722.35
#2021-05-20| 729.18
#2021-05-21| 725.87
#2021-05-24| 725.47
#2021-05-25| 721.47
#2021-05-26| 720.55
#2021-05-27| 723.56
#2021-05-28| 733.48
#2021-05-31| 742.97
#2021-06-01| 762.09
#2021-06-02| 775.91
#2021-06-03| 777.35
#2021-06-04| 775.21
#2021-06-07| 789.22
#2021-06-08| 784.93
#2021-06-09| 782.61
#2021-06-10| 781.49
#2021-06-11| 775.91
#2021-06-14| 785.64
#2021-06-15| 776.76
#2021-06-16| 780.23
#2021-06-17| 768.66
#2021-06-18| 759.41
#2021-06-21| 761.15
#2021-06-22| 753.31
#2021-06-23| 759.25
#2021-06-24| 767.82
#2021-06-25| 758.15
#2021-06-28| 764.33
#2021-06-29| 758.43
#2021-06-30| 752.71
#2021-07-01| 753.21
#2021-07-02| 756.75
#2021-07-05| 766.49
#2021-07-06| 745.56
#2021-07-07| 747.94
#2021-07-08| 735.55
#2021-07-09| 739.86
#2021-07-12| 748.89
#2021-07-13| 748.16
#2021-07-14| 757.69
#2021-07-15| 757.21
#2021-07-16| 758.73
#2021-07-19| 734.46
#2021-07-20| 730.54
#2021-07-21| 735.32
#2021-07-22| 733.86
#2021-07-23| 736.81
#2021-07-26| 745.09
#2021-07-27| 743.28
#2021-07-28| 761.16
#2021-07-29| 773.51
#2021-07-30| 757.17
#2021-08-02| 762.64
#2021-08-03| 766.89
#2021-08-04| 757.32
#2021-08-05| 756.61
#2021-08-06| 757.94
#2021-08-09| 754.57
#2021-08-10| 753.75
#2021-08-11| 758.13
#2021-08-12| 749.58
#2021-08-13| 753.16
#2021-08-16| 752.42
#2021-08-17| 749.54
#2021-08-18| 751.42
#2021-08-19| 748.62
#2021-08-20| 750.75
#2021-08-23| 756.09
#2021-08-24| 760.64
#2021-08-25| 762.10
#2021-08-26| 754.06
#2021-08-27| 756.46
#2021-08-30| 762.33
#2021-08-31| 772.18
#2021-09-01| 765.30
#2021-09-02| 754.64
#2021-09-03| 753.72
#2021-09-06| 770.65
#2021-09-07| 762.58
#2021-09-08| 739.52
#2021-09-09| 746.39
#2021-09-10| 751.70
#2021-09-13| 760.35
#2021-09-14| 770.13
#2021-09-15| 767.47
#2021-09-16| 768.24
#2021-09-17| 752.70
#2021-09-20| 746.37
#2021-09-21| 751.06
#2021-09-22| 761.88
#2021-09-23| 769.14
#2021-09-24| 761.52
#2021-09-27| 766.87
#2021-09-28| 753.52
#2021-09-29| 760.64
#2021-09-30| 756.20
#2021-10-01| 750.76
#2021-10-04| 744.07
#2021-10-05| 749.98
#2021-10-06| 740.89
#2021-10-07| 732.19
#2021-10-08| 737.12
#2021-10-11| 734.61
#2021-10-12| 732.97
#2021-10-13| 738.62
#2021-10-14| 742.14
#2021-10-15| 749.16
#2021-10-18| 749.78
#2021-10-19| 736.94
#2021-10-20| 736.94
#2021-10-21| 725.64
#2021-10-22| 723.72
#2021-10-25| 731.92
#2021-10-26| 739.27
#2021-10-27| 735.97
#2021-10-28| 746.35
#2021-10-29| 754.91
#2021-11-01| 751.23
#2021-11-02| 753.27
#2021-11-03| 754.86
#2021-11-04| 766.61
#2021-11-05| 773.71
#2021-11-08| 769.50
#2021-11-09| 777.59
#2021-11-10| 771.22
#2021-11-11| 774.08
#2021-11-12| 766.37
#2021-11-15| 760.87
#2021-11-16| 749.30
#2021-11-17| 743.82
#2021-11-18| 743.71
#2021-11-19| 734.03
#2021-11-22| 730.59
#2021-11-23| 720.99
#2021-11-24| 720.53
#2021-11-25| 716.08
#2021-11-26| 695.57
#2021-11-29| 691.30
#2021-11-30| 693.70
#2021-12-01| 688.85
#2021-12-02| 694.49
#2021-12-03| 685.38
#2021-12-06| 688.77
#2021-12-07| 696.20
#2021-12-08| 701.58
#2021-12-09| 695.78
#2021-12-10| 700.93
#2021-12-13| 693.02
#2021-12-14| 708.54
#2021-12-15| 706.68
#2021-12-16| 711.95
#2021-12-17| 729.65
#2021-12-20| 728.37
#2021-12-21| 723.90
#2021-12-22| 723.90
#2021-12-23| 729.99
#2021-12-24| 738.06
#2021-12-27| 737.01
#2021-12-28| 739.86
#2021-12-29| 737.69
#2021-12-30| 744.55
#2021-12-31| 745.92
#2022-01-03| 732.26
#2022-01-04| 738.81
#2022-01-05| 734.87
#2022-01-06| 733.91
#2022-01-07| 733.49
#2022-01-10| 734.17
#2022-01-11| 746.31
#2022-01-12| 758.42
#2022-01-13| 763.05
#2022-01-14| 766.23
#2022-01-17| 772.72
#2022-01-18| 755.40
#2022-01-19| 751.10
#2022-01-20| 756.51
#2022-01-21| 755.89
#2022-01-24| 744.42
#2022-01-25| 749.71
#2022-01-26| 747.24
#2022-01-27| 744.32
#2022-01-28| 732.13
#2022-01-31| 743.25
#2022-02-01| 748.90
#2022-02-02| 743.70
#2022-02-03| 727.47
#2022-02-04| 722.86
#2022-02-07| 731.07
#2022-02-08| 742.02
#2022-02-09| 753.52
#2022-02-10| 763.50
#2022-02-11| 768.31
#2022-02-14| 758.14
#2022-02-15| 770.66
#2022-02-16| 770.54
#2022-02-17| 767.70
#2022-02-18| 767.83
#2022-02-21| 769.66
#2022-02-22| 780.13
#2022-02-23| 773.35
#2022-02-24| 756.61
#2022-02-25| 776.29
#2022-02-28| 779.00
#2022-03-01| 762.97
#2022-03-02| 756.25
#2022-03-03| 750.28
#2022-03-04| 735.12
#2022-03-07| 714.56
#2022-03-08| 715.22
#2022-03-09| 747.00
#2022-03-10| 728.70
#2022-03-11| 729.41
#2022-03-14| 726.27
#2022-03-15| 727.54
#2022-03-16| 744.80
#2022-03-17| 760.23
#2022-03-18| 769.51
#2022-03-21| 776.19
#2022-03-22| 778.78
#2022-03-23| 775.64
#2022-03-24| 779.35
#2022-03-25| 782.61
#2022-03-28| 786.63
#2022-03-29| 812.49
#2022-03-30| 807.62
#2022-03-31| 813.60
#2022-04-01| 825.41
#2022-04-04| 833.94
#2022-04-05| 818.10
#2022-04-06| 805.52
#2022-04-07| 793.10
#2022-04-08| 796.80
#2022-04-11| 798.42
#2022-04-12| 795.49
#2022-04-13| 792.46
#2022-04-14| 787.70
#2022-04-15| 787.70
#2022-04-18| 793.92
#2022-04-19| 796.09
#2022-04-20| 796.37
#2022-04-21| 788.50
#2022-04-22| 772.37
#2022-04-25| 758.83
#2022-04-26| 746.48
#2022-04-27| 754.49
#2022-04-28| 755.70
#2022-04-29| 757.14
#2022-05-02| 751.99
#2022-05-03| 737.66
#2022-05-04| 736.40
#2022-05-05| 721.64
#2022-05-06| 709.19
#2022-05-09| 707.63
#2022-05-10| 705.11
#2022-05-11| 710.99
#2022-05-12| 729.25
#2022-05-13| 737.19
#2022-05-16| 749.67
#2022-05-17| 762.45
#2022-05-18| 740.41
#2022-05-19| 739.10
#2022-05-20| 746.15
#2022-05-23| 753.09
#2022-05-24| 751.96
#2022-05-25| 755.00
#2022-05-26| 765.10
#2022-05-27| 775.24
#2022-05-30| 777.68
#2022-05-31| 778.25
#2022-06-01| 770.36
#2022-06-02| 776.11
#2022-06-03| 770.50
#2022-06-06| 764.03
#2022-06-07| 752.29
#2022-06-08| 748.43
#2022-06-09| 745.90
#2022-06-10| 726.14
#2022-06-13| 702.24
#2022-06-14| 689.54
#2022-06-15| 690.05
#2022-06-16| 690.96
#2022-06-17| 686.38
#2022-06-20| 687.08
#2022-06-21| 689.71
#2022-06-22| 691.73
#2022-06-23| 689.85
#2022-06-24| 696.81
#2022-06-27| 708.53
#2022-06-28| 699.54
#2022-06-29| 691.75
#2022-06-30| 684.32
#2022-07-01| 687.88
#2022-07-04| 702.98
#2022-07-05| 680.24
#2022-07-06| 674.41
#2022-07-07| 674.96
#2022-07-08| 680.66
#2022-07-11| 666.78
#2022-07-12| 656.83
#2022-07-13| 671.78
#2022-07-14| 667.36
#2022-07-15| 676.61
#2022-07-18| 675.07
#2022-07-19| 679.53
#2022-07-20| 671.64
#2022-07-21| 669.34
#2022-07-22| 676.25
#2022-07-25| 683.59
#2022-07-26| 695.67
#2022-07-27| 701.63
#2022-07-28| 715.27
#2022-07-29| 710.84
#2022-08-01| 707.74
#2022-08-02| 699.50
#2022-08-03| 686.94
#2022-08-04| 695.23
#2022-08-05| 695.04
#2022-08-08| 703.77
#2022-08-09| 700.50
#2022-08-10| 724.26
#2022-08-11| 724.03
#2022-08-12| 735.36
#2022-08-15| 736.31
#2022-08-16| 740.47
#2022-08-17| 738.38
#2022-08-18| 744.83
#2022-08-19| 732.38
#2022-08-22| 731.08
#2022-08-23| 737.14
#2022-08-24| 738.46
#2022-08-25| 739.15
#2022-08-26| 733.63
#2022-08-29| 729.44
#2022-08-30| 721.56
#2022-08-31| 699.14
#2022-09-01| 704.94
#2022-09-02| 715.87
#2022-09-05| 715.13
#2022-09-06| 709.68
#2022-09-07| 714.71
#2022-09-08| 712.11
#2022-09-09| 723.96
#2022-09-12| 736.67
#2022-09-13| 717.57
#2022-09-14| 716.30
#2022-09-15| 707.03
#2022-09-16| 704.55
#2022-09-19| 704.99
#2022-09-20| 709.77
#2022-09-21| 701.47
#2022-09-22| 704.62
#2022-09-23| 682.69
#2022-09-26| 666.26
#2022-09-27| 674.94
#2022-09-28| 679.01
#2022-09-29| 673.56
#2022-09-30| 675.28
#2022-10-03| 705.60
#2022-10-04| 710.05
#2022-10-05| 695.35
#2022-10-06| 703.51
#2022-10-07| 691.05
#2022-10-10| 687.18
#2022-10-11| 683.57
#2022-10-12| 677.87
#2022-10-13| 679.00
#2022-10-14| 672.55
#2022-10-17| 684.45
#2022-10-18| 687.95
#2022-10-19| 687.51
#2022-10-20| 693.28
#2022-10-21| 706.49
#2022-10-24| 708.42
#2022-10-25| 712.33
#2022-10-26| 712.23
#2022-10-27| 716.88
#2022-10-28| 727.07
#2022-10-31| 739.83
#2022-11-01| 760.51
#2022-11-02| 760.33
#2022-11-03| 761.85
#2022-11-04| 778.22
#2022-11-07| 775.34
#2022-11-08| 784.50
#2022-11-09| 774.37
#2022-11-10| 764.79
#2022-11-11| 777.85
#2022-11-14| 776.51
#2022-11-15| 778.53
#2022-11-16| 771.34
#2022-11-17| 762.07
#2022-11-18| 773.91
#2022-11-21| 775.57
#2022-11-22| 767.03
#2022-11-23| 773.74
#2022-11-24| 786.46
#2022-11-25| 776.60
#2022-11-28| 771.51
#2022-11-29| 768.49
#2022-11-30| 773.19
#2022-12-01| 779.26
#2022-12-02| 778.39
#2022-12-05| 760.34
#2022-12-06| 760.79
#2022-12-07| 764.29
#2022-12-08| 765.84
#2022-12-09| 759.98
#2022-12-12| 750.07
#2022-12-13| 759.68
#2022-12-14| 749.92
#2022-12-15| 739.42
#2022-12-16| 740.18
#2022-12-19| 747.20
#2022-12-20| 756.59
#2022-12-21| 758.43
#2022-12-22| 763.20
#2022-12-23| 777.38
#2022-12-26| 774.23
#2022-12-27| 770.48
#2022-12-28| 769.25
#2022-12-29| 773.85
#2022-12-30| 759.52
#2023-01-02| 755.18
#2023-01-03| 746.32
#2023-01-04| 750.24
#2023-01-05| 761.06
#2023-01-06| 779.61
#2023-01-09| 782.17
#2023-01-10| 788.15
#2023-01-11| 800.54
#2023-01-12| 805.03
#2023-01-13| 802.96
#2023-01-16| 807.73
#2023-01-17| 809.71
#2023-01-18| 811.01
#2023-01-19| 790.82
#2023-01-20| 793.87
#2023-01-23| 805.69
#2023-01-24| 813.23
#2023-01-25| 820.34
#2023-01-26| 821.37
#2023-01-27| 814.02
#2023-01-30| 809.75
#2023-01-31| 817.66
#2023-02-01| 812.36
#2023-02-02| 807.40
#2023-02-03| 791.23
#2023-02-06| 775.73
#2023-02-07| 769.65
#2023-02-08| 769.78
#2023-02-09| 760.61
#2023-02-10| 761.93
#2023-02-13| 780.11
#2023-02-14| 776.96
#2023-02-15| 784.49
#2023-02-16| 805.46
#2023-02-17| 806.20
#2023-02-20| 809.57
#2023-02-21| 805.92
#2023-02-22| 802.37
#2023-02-23| 809.90
#2023-02-24| 805.86
#2023-02-27| 812.09
#2023-02-28| 805.11
#2023-03-01| 814.24
#2023-03-02| 813.40
#2023-03-03| 817.22
#2023-03-06| 818.98
#2023-03-07| 805.24
#2023-03-08| 820.84
#2023-03-09| 815.45
#2023-03-10| 799.31
#2023-03-13| 790.21
#2023-03-14| 794.70
#2023-03-15| 784.45
#2023-03-16| 795.57
#2023-03-17| 796.44
#2023-03-20| 792.61
#2023-03-21| 794.20
#2023-03-22| 795.17
#2023-03-23| 790.02
#2023-03-24| 794.67
#2023-03-27| 806.52
#2023-03-28| 822.94
#2023-03-29| 839.08
#2023-03-30| 845.37
#2023-03-31| 841.00
#2023-04-03| 840.15
#2023-04-04| 841.90
#2023-04-05| 832.55
#2023-04-06| 836.28
#2023-04-07| 836.28
#2023-04-10| 836.43
#2023-04-11| 851.99
#2023-04-12| 857.18
#2023-04-13| 855.44
#2023-04-14| 845.66
#2023-04-17| 848.31
#2023-04-18| 846.21
#2023-04-19| 840.75
#2023-04-20| 852.94
#2023-04-21| 848.89
#2023-04-24| 849.17
#2023-04-25| 846.23
#2023-04-26| 845.92
#2023-04-27| 853.33
#2023-04-28| 868.23
#2023-05-01| 872.80
#2023-05-02| 867.76
#2023-05-03| 875.64
#2023-05-04| 880.29
#2023-05-05| 897.45
#2023-05-08| 898.33
#2023-05-09| 899.45
#2023-05-10| 905.12
#2023-05-11| 903.93
#2023-05-12| 903.38
#2023-05-15| 909.56
#2023-05-16| 912.54
#2023-05-17| 900.50
#2023-05-18| 902.01
#2023-05-19| 901.43
#2023-05-22| 890.00
#2023-05-23| 880.38
#2023-05-24| 883.34
#2023-05-25| 887.50
#2023-05-26| 894.43
#2023-05-29| 896.18
#2023-05-30| 882.54
#2023-05-31| 886.03
#2023-06-01| 890.19
#2023-06-02| 906.17
#2023-06-05| 913.42
#2023-06-06| 921.85
#2023-06-07| 926.06
#2023-06-08| 930.15
#2023-06-09| 948.29
#2023-06-12| 947.06
#2023-06-13| 952.95
#2023-06-14| 965.08
#2023-06-15| 961.05
#2023-06-16| 959.60
#2023-06-19| 969.64
#2023-06-20| 968.03
#2023-06-21| 964.81
#2023-06-22| 968.09
#2023-06-23| 960.25
#2023-06-26| 954.08
#2023-06-27| 961.56
#2023-06-28| 949.19
#2023-06-29| 954.53
#2023-06-30| 961.86
#2023-07-03| 978.11
#2023-07-04| 964.41
#2023-07-05| 968.34
#2023-07-06| 945.22
#2023-07-07| 952.03
#2023-07-10| 945.18
#2023-07-11| 940.00
#2023-07-12| 958.33
#2023-07-13| 957.03
#2023-07-14| 956.48
#2023-07-17| 952.36
#2023-07-18| 959.42
#2023-07-19| 949.97
#2023-07-20| 953.60
#2023-07-21| 965.80
#2023-07-24| 955.54
#2023-07-25| 957.77
#2023-07-26| 967.41
#2023-07-27| 967.44
#2023-07-28| 984.81
#2023-07-31| 975.09
#2023-08-01| 965.78
#2023-08-02| 948.57
#2023-08-03| 936.36
#2023-08-04| 956.07
#2023-08-07| 955.82
#2023-08-08| 943.81
#2023-08-09| 951.82
#2023-08-10| 957.00
#2023-08-11| 948.25
#2023-08-14| 941.23
#2023-08-15| 941.13
#2023-08-16| 961.20
#2023-08-17| 949.07
#2023-08-18| 957.30
#2023-08-21| 947.45
#2023-08-22| 955.08
#2023-08-23| 966.30
#2023-08-24| 960.11
#2023-08-25| 959.07
#2023-08-28| 968.07
#2023-08-29| 971.22
#2023-08-30| 970.74
#2023-08-31| 935.96
#2023-09-01| 927.11
#2023-09-04| 920.32
#2023-09-05| 912.91
#2023-09-06| 911.24
#2023-09-07| 905.37
#2023-09-08| 898.79
#2023-09-11| 910.01
#2023-09-12| 903.82
#2023-09-13| 910.05
#2023-09-14| 910.80
#2023-09-15| 901.60
#2023-09-18| 909.76
#2023-09-19| 916.10
#2023-09-20| 917.81
#2023-09-21| 899.80
#2023-09-22| 904.81
#2023-09-25| 900.14
#2023-09-26| 894.07
#2023-09-27| 880.16
#2023-09-28| 881.15
#2023-09-29| 895.96
#2023-10-02| 894.33
#2023-10-03| 877.69
#2023-10-04| 867.26
#2023-10-05| 855.75
#2023-10-06| 852.41
#2023-10-09| 846.25
#2023-10-10| 870.44
#2023-10-11| 876.23
#2023-10-12| 871.38
#2023-10-13| 857.79
#2023-10-16| 862.47
#2023-10-17| 865.96
#2023-10-18| 845.53
#2023-10-19| 831.08
#2023-10-20| 827.26
#2023-10-23| 840.77
#2023-10-24| 838.56
#2023-10-25| 844.16
#2023-10-26| 873.24
#2023-10-27| 874.55
#2023-10-30| 882.17
#2023-10-31| 889.20
#2023-11-01| 915.00
#2023-11-02| 931.38
#2023-11-03| 959.78
#2023-11-06| 964.11
#2023-11-07| 964.19
#2023-11-08| 965.01
#2023-11-09| 969.71
#2023-11-10| 956.50
#2023-11-13| 968.36
#2023-11-14|1001.23
#2023-11-15|1007.75
#2023-11-16|1009.09
#2023-11-17|1010.64
#2023-11-20|1015.41
#2023-11-21| 994.77
#2023-11-22|1003.94
#2023-11-23|1013.99
#2023-11-24|1007.76
#2023-11-27|1002.22
#2023-11-28|1010.69
#2023-11-29|1005.78
#2023-11-30|1014.68
#2023-12-01|1020.32
#2023-12-04|1019.49
#2023-12-05|1022.16
#2023-12-06|1027.63
#2023-12-07|1027.79
#2023-12-08|1033.29
#2023-12-11|1030.90
#2023-12-12|1034.72
#2023-12-13|1046.48
#2023-12-14|1057.60
#2023-12-15|1049.15
#2023-12-18|1058.41
#2023-12-19|1074.98
#2023-12-20|1064.31
#2023-12-21|1068.94
#2023-12-22|1063.85
#2023-12-25|1063.85
#2023-12-26|1072.44
#2023-12-27|1070.20
#2023-12-28|1067.52
#2023-12-29|1061.23
#2024-01-01|1061.23
#2024-01-02|1046.88
#2024-01-03|1033.95
#2024-01-04|1028.26
#2024-01-05|1041.64
#2024-01-08|1044.57
#2024-01-09|1029.00
#2024-01-10|1033.83
#2024-01-11|1038.56
#2024-01-12|1051.38
#2024-01-15|1047.84
#2024-01-16|1039.68
#2024-01-17|1028.37
#2024-01-18|1038.17
#2024-01-19|1045.91
#2024-01-22|1033.68
#2024-01-23|1035.90
#2024-01-24|1033.05
#2024-01-25|1039.66
#2024-01-26|1051.83
#2024-01-29|1052.84
#2024-01-30|1053.63
#2024-01-31|1060.85
#2024-02-01|1079.28
#2024-02-02|1076.17
#2024-02-05|1071.72
#2024-02-06|1079.29
#2024-02-07|1075.84
#2024-02-08|1071.45
#2024-02-09|1074.03
#2024-02-12|1078.20
#2024-02-13|1064.43
#2024-02-14|1070.62
#2024-02-15|1069.57
#2024-02-16|1045.10
#2024-02-19|1051.13
#2024-02-20|1045.64
#2024-02-21|1044.85
#2024-02-22|1044.58
#2024-02-23| 997.27
#2024-02-26| 995.84
#2024-02-27|1020.44
#2024-02-28|1013.09
#2024-02-29|1004.10
#2024-03-01|1005.36
#2024-03-04|1002.14
#2024-03-05|1005.64
#2024-03-06| 995.67
#2024-03-07| 993.49
#2024-03-08| 999.22
#2024-03-11|1000.82
#2024-03-12|1001.96
#2024-03-13|1013.04
#2024-03-14|1022.32
#2024-03-15|1029.55
#2024-03-18|1023.85
#2024-03-19|1012.48
#2024-03-20|1023.46
#2024-03-21|1028.35
#2024-03-22|1026.07
#2024-03-25|1021.71
#2024-03-26|1033.67
#2024-03-27|1034.37
#2024-03-28|1028.98
#2024-03-29|1028.98
#2024-04-01|1018.99
#2024-04-02|1014.37
#2024-04-03| 999.29
#2024-04-04|1014.38
#2024-04-05|1008.34
#2024-04-08|1011.43
#2024-04-09|1014.57
#2024-04-10| 990.99
#2024-04-11| 994.80
#2024-04-12| 977.21
#2024-04-15| 968.75
#2024-04-16| 948.95
#2024-04-17| 947.59
#2024-04-18| 956.71
#2024-04-19| 951.93
#2024-04-22| 963.52
#2024-04-23| 955.91
#2024-04-24| 956.74
#2024-04-25| 946.18
#2024-04-26| 966.99
#2024-04-29| 974.64
#2024-04-30| 965.38
#2024-05-01| 965.16
#2024-05-02| 973.87
#2024-05-03| 974.43
#2024-05-06| 973.62
#2024-05-07| 986.00
#2024-05-08| 979.84
#2024-05-09| 990.64
#2024-05-10| 991.53
#2024-05-13| 995.62
#2024-05-14| 988.11
#2024-05-15| 999.26
#2024-05-16| 997.26
#2024-05-17| 997.06
#2024-05-20| 991.87
#2024-05-21| 988.79
#2024-05-22| 978.44
#2024-05-23| 974.43
#2024-05-24| 963.54
#2024-05-27| 963.23
#2024-05-28| 961.28
#2024-05-29| 949.45
#2024-05-30| 952.38
#2024-05-31| 950.71
#2024-06-03| 905.01
#2024-06-04| 934.86
#2024-06-05| 953.83
#2024-06-06| 964.21
#2024-06-07| 914.54
#2024-06-10| 913.43
#2024-06-11| 920.01
#2024-06-12| 897.23
#2024-06-13| 896.13
#2024-06-14| 899.17
#2024-06-17| 897.02
#2024-06-18| 911.69
#2024-06-19| 918.66
#2024-06-20| 914.22
#2024-06-21| 908.21
#2024-06-24| 919.13
#2024-06-25| 915.40
#2024-06-26| 906.99
#2024-06-27| 908.06
#2024-06-28| 910.11
#2024-07-01| 905.60
#2024-07-02| 896.74
#2024-07-03| 910.03
#2024-07-04| 909.11
#2024-07-05| 900.92
#2024-07-08| 916.26
#2024-07-09| 924.06
#2024-07-10| 940.77
#2024-07-11| 944.76
#2024-07-12| 957.30
#2024-07-15| 949.53
#2024-07-16| 964.66
#2024-07-17| 961.64
#2024-07-18| 944.62
#2024-07-19| 952.02
#2024-07-22| 964.41
#2024-07-23| 951.02
#2024-07-24| 921.23
#2024-07-25| 920.81
#2024-07-26| 928.76
#2024-07-29| 920.55
#2024-07-30| 911.08
#2024-07-31| 921.93
#2024-08-01| 924.74
#2024-08-02| 912.45
#2024-08-05| 887.56
#2024-08-06| 910.88
#2024-08-07| 931.16
#2024-08-08| 929.20
#2024-08-09| 953.27
#2024-08-12| 945.53
#2024-08-13| 950.90
#2024-08-14| 970.60
#2024-08-15| 980.54
#2024-08-16| 973.37
#2024-08-19| 979.52
#2024-08-20| 970.39
#2024-08-21| 946.86
#2024-08-22| 935.53
#2024-08-23| 942.36
#2024-08-26| 934.51
#2024-08-27| 924.08
#2024-08-28| 924.78
#2024-08-29| 909.77
#2024-08-30| 909.54
#2024-09-02| 907.86
#2024-09-03| 896.80
#2024-09-04| 919.07
#2024-09-05| 910.20
#2024-09-06| 907.04
#2024-09-09| 908.92
#2024-09-10| 895.75
#2024-09-11| 894.08
#2024-09-12| 905.20
#2024-09-13| 919.51
#2024-09-16| 924.91
#2024-09-17| 924.58
#2024-09-18| 926.48
#2024-09-19| 931.22
#2024-09-20| 914.04
#2024-09-23| 914.73
#2024-09-24| 926.21
#2024-09-25| 915.81
#2024-09-26| 921.79
#2024-09-27| 910.51
#2024-09-30| 907.90
#2024-10-01| 911.24
#2024-10-02| 915.66
#2024-10-03| 897.75
#2024-10-04| 920.43
#2024-10-07| 903.51
#2024-10-08| 896.45
#2024-10-09| 894.79
#2024-10-10| 890.51
#2024-10-11| 883.57
#2024-10-14| 889.11
#2024-10-15| 890.21
#2024-10-16| 884.84
#2024-10-17| 877.15
#2024-10-18| 894.43
#2024-10-21| 881.42
#2024-10-22| 882.60
#2024-10-23| 873.20
#2024-10-24| 873.04
#2024-10-25| 874.28
#2024-10-28| 883.75
#2024-10-29| 878.86
#2024-10-30| 865.31
#2024-10-31| 865.97
#2024-11-01| 863.78
#2024-11-04| 870.54
#2024-11-05| 854.82
#2024-11-06| 866.94
#2024-11-07| 880.83
#2024-11-08| 865.12
#2024-11-11| 852.34
#2024-11-12| 845.61
#2024-11-13| 839.34
#2024-11-14| 830.07
#2024-11-15| 831.56
#2024-11-18| 832.72
#2024-11-19| 827.71
#2024-11-20| 821.97
#2024-11-21| 816.33
#2024-11-22| 822.91
#2024-11-25| 828.11
#2024-11-26| 819.70
#2024-11-27| 811.50
#2024-11-28| 817.01
#2024-11-29| 825.48
#2024-12-02| 824.05
#2024-12-03| 842.68
#2024-12-04| 855.25
#2024-12-05| 877.17
#2024-12-06| 860.45
#2024-12-09| 869.18
#2024-12-10| 850.58
#2024-12-11| 854.63
#2024-12-12| 845.98
#2024-12-13| 840.31
#2024-12-16| 828.13
#2024-12-17| 829.18
#2024-12-18| 818.36
#2024-12-19| 800.13
#2024-12-20| 819.17
#2024-12-23| 815.03
#2024-12-24| 811.21
#2024-12-25| 811.21
#2024-12-26| 815.51
#2024-12-27| 806.70
#2024-12-30| 791.45
#2024-12-31| 789.88
#2025-01-01| 789.88
#2025-01-02| 791.27
#2025-01-03| 768.27
#2025-01-06| 780.70
#2025-01-07| 793.90
#2025-01-08| 781.86
#2025-01-09| 782.44
#2025-01-10| 769.55
#2025-01-13| 774.61
#2025-01-14| 782.26
#2025-01-15| 782.37
#2025-01-16| 765.65
#2025-01-17| 773.58
#2025-01-20| 779.60
#2025-01-21| 784.01
#2025-01-22| 787.34
#2025-01-23| 787.06
#2025-01-24| 799.91
#2025-01-27| 799.39
#2025-01-28| 812.46
#2025-01-29| 810.87
#2025-01-30| 819.48
#2025-01-31| 808.53
#2025-02-03| 812.56
#2025-02-04| 813.42
#2025-02-05| 803.54
#2025-02-06| 826.09
#2025-02-07| 818.44
#2025-02-10| 817.26
#2025-02-11| 825.63
#2025-02-12| 838.87
#2025-02-13| 838.20
#2025-02-14| 850.46
#2025-02-17| 848.40
#2025-02-18| 847.45
#2025-02-19| 840.02
#2025-02-20| 838.78
#2025-02-21| 847.43
#2025-02-24| 842.79
#2025-02-25| 838.80
#2025-02-26| 847.21
#2025-02-27| 864.35
#2025-02-28| 861.21
#2025-03-03| 859.99
#2025-03-04| 847.83
#2025-03-05| 879.86
#2025-03-06| 887.31
#2025-03-07| 896.47
#2025-03-10| 886.50
#2025-03-11| 876.12
#2025-03-12| 893.97
#2025-03-13| 898.79
#2025-03-14| 913.42
#2025-03-17| 914.10
#2025-03-18| 928.55
#2025-03-19| 929.81
#2025-03-20| 932.58
#2025-03-21| 923.22
#2025-03-24| 919.16
#2025-03-25| 925.58
#2025-03-26| 917.56
#2025-03-27| 932.76
#2025-03-28| 932.97
#2025-03-31| 923.12
#2025-04-01| 945.16
#2025-04-02| 947.19
#2025-04-03| 942.27
#2025-04-04| 909.72
#2025-04-07| 885.29
#2025-04-08| 886.41
#2025-04-09| 901.52
#2025-04-10| 915.57
#2025-04-11| 919.19
#2025-04-14| 946.81
#2025-04-15| 953.35
#2025-04-16| 963.15
#2025-04-17| 971.51
#2025-04-18| 971.51
#2025-04-21| 984.44
#2025-04-22| 996.21
#2025-04-23|1009.51
#2025-04-24|1016.51
#2025-04-25|1018.40
#2025-04-28|1012.57
#2025-04-29|1000.57
#2025-04-30|1002.67
#2025-05-01|1000.97
#2025-05-02| 981.18
#2025-05-05| 976.23
#2025-05-06| 979.63
#2025-05-07| 989.13
#2025-05-08| 981.75
#2025-05-09| 979.45
#2025-05-12| 964.66
#2025-05-13| 975.34
#2025-05-14| 974.60
#2025-05-15| 974.16
#2025-05-16| 976.91
#2025-05-19| 996.52
#2025-05-20|1003.71
#2025-05-21|1004.21
#2025-05-22| 994.16
#2025-05-23|1001.18
#2025-05-26|1000.41
#2025-05-27|1005.43
#2025-05-28|1000.39
#2025-05-29|1004.09
#2025-05-30| 990.81
#2025-06-02| 993.68
#2025-06-03| 989.56
#2025-06-04| 982.74
#2025-06-05| 981.93
#2025-06-06| 987.99
#2025-06-09| 982.27
#2025-06-10| 985.11
#2025-06-11| 991.41
#2025-06-12| 988.17
#2025-06-13| 983.15
#2025-06-16| 985.05
#2025-06-17| 969.68
#2025-06-18| 963.22
#2025-06-19| 961.37
#2025-06-20| 964.59
#2025-06-23| 958.61
#2025-06-24| 961.72
#2025-06-25| 952.40
#2025-06-26| 967.78
#2025-06-27| 965.72
#2025-06-30| 970.19
#2025-07-01| 976.55
#2025-07-02| 983.29
#2025-07-03| 982.05
#2025-07-04| 989.47
#2025-07-07| 980.66
#2025-07-08| 966.27
#2025-07-09| 955.50
#2025-07-10| 949.91
#2025-07-11| 945.54
#2025-07-14| 936.32
#2025-07-15| 938.42
#2025-07-16| 944.58
#2025-07-17| 958.13
#2025-07-18| 953.80
#2025-07-21| 953.48
#2025-07-22| 947.82
#2025-07-23| 946.20
#2025-07-24| 947.42
#2025-07-25| 956.17
#2025-07-28| 928.56
#2025-07-29| 926.87
#2025-07-30| 918.23
#2025-07-31| 909.36
#2025-08-01| 902.70
#2025-08-04| 903.62
#2025-08-05| 907.42
#2025-08-06| 911.37
#2025-08-07| 914.36
#2025-08-08| 913.11
#2025-08-11| 907.64
#2025-08-12| 908.76
#2025-08-13| 910.13
#2025-08-14| 895.70
#2025-08-15| 909.90
#2025-08-18| 907.51
#2025-08-19| 908.98
#2025-08-20| 911.31
#2025-08-21| 921.59
#2025-08-22| 935.73
#2025-08-25| 934.20
#2025-08-26| 920.18
#2025-08-27| 923.75
#2025-08-28| 932.02
#2025-08-29| 924.03
#2025-09-01| 930.60
#2025-09-02| 920.71
#2025-09-03| 905.51
#2025-09-04| 916.99
#2025-09-05| 922.74
#2025-09-08| 921.53
#2025-09-09| 921.70
#2025-09-10| 923.90
#2025-09-11| 945.94
#2025-09-12| 957.35
#2025-09-15| 974.34
#2025-09-16| 980.13
#2025-09-17| 968.88
#2025-09-18| 963.43
#2025-09-19| 975.86
#2025-09-22| 969.04
#2025-09-23| 979.83
#2025-09-24| 971.60
#2025-09-25| 965.99
#2025-09-26| 976.38
#2025-09-29| 980.04
#2025-09-30| 973.24
#2025-10-01| 958.95
#2025-10-02| 953.96
#2025-10-03| 951.13
#2025-10-06| 949.19
#2025-10-07| 937.36
#2025-10-08| 942.38
#2025-10-09| 933.18
#2025-10-10| 919.80
#2025-10-13| 914.98
#2025-10-14| 908.30
#2025-10-15| 915.62
#2025-10-16| 948.52
#2025-10-17| 947.66
#2025-10-20| 949.60
#2025-10-21| 930.84
#2025-10-22| 944.23
#2025-10-23| 950.71
#2025-10-24| 941.89
#2025-10-27| 947.83
#2025-10-28| 953.95
#2025-10-29| 949.39
#2025-10-30| 956.60
#2025-10-31| 954.30
#2025-11-03| 958.86
#2025-11-04| 959.64
#2025-11-05| 968.88
#2025-11-06| 959.37
#2025-11-07| 978.35
#2025-11-10| 973.23
#2025-11-11|1007.19
#2025-11-12| 993.09
#2025-11-13| 983.99
#2025-11-14| 986.01
#2025-11-17| 985.48
#2025-11-18| 982.29
#2025-11-19| 971.15
#2025-11-20| 971.55
#2025-11-21| 965.38
#2025-11-24| 964.53
#2025-11-25| 968.12
#2025-11-26| 969.92
#2025-11-27| 964.95
#2025-11-28| 985.56
#2025-12-01| 987.33
#2025-12-02|1012.35
#2025-12-03|1016.31
#2025-12-04|1016.04
#2025-12-05|1006.73
#2025-12-08|1003.88
#2025-12-09|1014.43
#2025-12-10|1009.06
#2025-12-11|1024.65
#2025-12-12|1027.66
#2025-12-15|1033.25
#2025-12-16|1020.46
#2025-12-17|1005.52
#2025-12-18|1014.38
#2025-12-19|1015.63
#2025-12-22|1014.62
#2025-12-23|1032.65
#2025-12-24|1033.87
#2025-12-25|1033.87
#2025-12-26|1040.56
#2025-12-29|1037.47
#2025-12-30|1026.88
#2025-12-31|1030.11
#2026-01-01|1030.11
#2026-01-02|1030.16
#2026-01-05|1035.53
#2026-01-06|1022.77
#2026-01-07|1024.55
#2026-01-08|1035.44
#2026-01-09|1048.23
#2026-01-12|1052.68
#2026-01-13|1044.68
#2026-01-14|1063.16
#2026-01-15|1061.40
#2026-01-16|1063.26
#2026-01-19|1074.87
#2026-01-20|1068.41
#2026-01-21|1082.93
#2026-01-22|1099.68
#2026-01-23|1111.16
#2026-01-26|1122.51
#2026-01-27|1118.40
#2026-01-28|1123.20
#2026-01-29|1099.72
#2026-01-30|1102.51
#2026-02-02|1100.25
#2026-02-03|1145.67
#2026-02-04|1132.39
#2026-02-05|1133.70
#2026-02-06|1160.26
#2026-02-09|1175.25
#2026-02-10|1178.30
#2026-02-11|1181.95
#2026-02-12|1198.47
#2026-02-13|1201.92
#2026-02-16|1202.01
#2026-02-17|1201.15
#2026-02-18|1190.29
#2026-02-19|1177.40
#2026-02-20|1185.18
#2026-02-23|1171.59
#2026-02-24|1177.70
#2026-02-25|1182.34
#2026-02-26|1190.66
#2026-02-27|1181.52
#2026-03-02|1163.76
#2026-03-03|1122.84
#2026-03-04|1157.85