Table Data - Nasdaq Latin America Basic Materials Net Total Return Index
| Title | Nasdaq Latin America Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQLA55N |
| 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 2026-05-18 |
| Last Updated | 2026-05-19 8:00 AM CDT |
| Notes | For more information about this series, see: NQLA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 81.72 |
| 2001-04-02 | 81.11 |
| 2001-04-03 | 78.21 |
| 2001-04-04 | 77.73 |
| 2001-04-05 | 76.19 |
| 2001-04-06 | 76.95 |
| 2001-04-09 | 75.72 |
| 2001-04-10 | 77.13 |
| 2001-04-11 | 76.62 |
| 2001-04-12 | 76.42 |
| 2001-04-13 | . |
| 2001-04-16 | 75.17 |
| 2001-04-17 | 75.69 |
| 2001-04-18 | 80.01 |
| 2001-04-19 | 76.94 |
| 2001-04-20 | 75.06 |
| 2001-04-23 | 74.94 |
| 2001-04-24 | 75.55 |
| 2001-04-25 | 74.64 |
| 2001-04-26 | 74.51 |
| 2001-04-27 | 76.04 |
| 2001-04-30 | 79.20 |
| 2001-05-01 | 78.88 |
| 2001-05-02 | 80.62 |
| 2001-05-03 | 79.59 |
| 2001-05-04 | 80.84 |
| 2001-05-07 | 80.74 |
| 2001-05-08 | 77.84 |
| 2001-05-09 | 79.12 |
| 2001-05-10 | 81.64 |
| 2001-05-11 | 80.40 |
| 2001-05-14 | 79.67 |
| 2001-05-15 | 78.95 |
| 2001-05-16 | 77.24 |
| 2001-05-17 | 79.14 |
| 2001-05-18 | 82.77 |
| 2001-05-21 | 82.16 |
| 2001-05-22 | 82.52 |
| 2001-05-23 | 81.73 |
| 2001-05-24 | 81.17 |
| 2001-05-25 | 80.33 |
| 2001-05-28 | . |
| 2001-05-29 | 80.79 |
| 2001-05-30 | 81.30 |
| 2001-05-31 | 82.78 |
| 2001-06-01 | 85.26 |
| 2001-06-04 | 85.69 |
| 2001-06-05 | 84.05 |
| 2001-06-06 | 85.03 |
| 2001-06-07 | 85.15 |
| 2001-06-08 | 85.89 |
| 2001-06-11 | 86.00 |
| 2001-06-12 | 85.39 |
| 2001-06-13 | 84.81 |
| 2001-06-14 | 83.48 |
| 2001-06-15 | 83.11 |
| 2001-06-18 | 82.17 |
| 2001-06-19 | 79.53 |
| 2001-06-20 | 79.21 |
| 2001-06-21 | 79.71 |
| 2001-06-22 | 80.79 |
| 2001-06-25 | 80.58 |
| 2001-06-26 | 80.96 |
| 2001-06-27 | 79.68 |
| 2001-06-28 | 78.80 |
| 2001-06-29 | 79.25 |
| 2001-07-02 | 79.90 |
| 2001-07-03 | 78.72 |
| 2001-07-04 | . |
| 2001-07-05 | 76.14 |
| 2001-07-06 | 74.77 |
| 2001-07-09 | 75.39 |
| 2001-07-10 | 73.74 |
| 2001-07-11 | 70.72 |
| 2001-07-12 | 69.84 |
| 2001-07-13 | 69.97 |
| 2001-07-16 | 69.85 |
| 2001-07-17 | 70.89 |
| 2001-07-18 | 70.96 |
| 2001-07-19 | 70.01 |
| 2001-07-20 | 69.68 |
| 2001-07-23 | 70.86 |
| 2001-07-24 | 70.11 |
| 2001-07-25 | 69.41 |
| 2001-07-26 | 68.30 |
| 2001-07-27 | 68.92 |
| 2001-07-30 | 69.73 |
| 2001-07-31 | 68.27 |
| 2001-08-01 | 66.89 |
| 2001-08-02 | 67.39 |
| 2001-08-03 | 67.70 |
| 2001-08-06 | 67.06 |
| 2001-08-07 | 69.24 |
| 2001-08-08 | 68.89 |
| 2001-08-09 | 69.02 |
| 2001-08-10 | 69.58 |
| 2001-08-13 | 70.26 |
| 2001-08-14 | 70.04 |
| 2001-08-15 | 69.71 |
| 2001-08-16 | 70.34 |
| 2001-08-17 | 69.51 |
| 2001-08-20 | 69.81 |
| 2001-08-21 | 69.89 |
| 2001-08-22 | 69.97 |
| 2001-08-23 | 68.94 |
| 2001-08-24 | 69.04 |
| 2001-08-27 | 68.40 |
| 2001-08-28 | 68.77 |
| 2001-08-29 | 69.82 |
| 2001-08-30 | 69.07 |
| 2001-08-31 | 68.66 |
| 2001-09-03 | . |
| 2001-09-04 | 67.90 |
| 2001-09-05 | 68.33 |
| 2001-09-06 | 68.66 |
| 2001-09-07 | 68.26 |
| 2001-09-10 | 67.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 63.59 |
| 2001-09-18 | 62.23 |
| 2001-09-19 | 61.52 |
| 2001-09-20 | 57.73 |
| 2001-09-21 | 56.30 |
| 2001-09-24 | 57.76 |
| 2001-09-25 | 56.93 |
| 2001-09-26 | 55.39 |
| 2001-09-27 | 55.66 |
| 2001-09-28 | 55.04 |
| 2001-10-01 | 54.71 |
| 2001-10-02 | 54.58 |
| 2001-10-03 | 54.26 |
| 2001-10-04 | 55.02 |
| 2001-10-05 | 55.45 |
| 2001-10-08 | 54.19 |
| 2001-10-09 | 54.61 |
| 2001-10-10 | 54.60 |
| 2001-10-11 | 55.53 |
| 2001-10-12 | 55.09 |
| 2001-10-15 | 54.90 |
| 2001-10-16 | 55.78 |
| 2001-10-17 | 55.90 |
| 2001-10-18 | 55.25 |
| 2001-10-19 | 55.10 |
| 2001-10-22 | 55.43 |
| 2001-10-23 | 55.35 |
| 2001-10-24 | 54.69 |
| 2001-10-25 | 54.49 |
| 2001-10-26 | 54.52 |
| 2001-10-29 | 53.91 |
| 2001-10-30 | 53.52 |
| 2001-10-31 | 54.53 |
| 2001-11-01 | 53.85 |
| 2001-11-02 | 53.78 |
| 2001-11-05 | 55.01 |
| 2001-11-06 | 56.25 |
| 2001-11-07 | 55.81 |
| 2001-11-08 | 56.52 |
| 2001-11-09 | 57.15 |
| 2001-11-12 | 56.80 |
| 2001-11-13 | 59.06 |
| 2001-11-14 | 59.75 |
| 2001-11-15 | 60.12 |
| 2001-11-16 | 60.40 |
| 2001-11-19 | 61.77 |
| 2001-11-20 | 61.19 |
| 2001-11-21 | 60.22 |
| 2001-11-22 | . |
| 2001-11-23 | 60.27 |
| 2001-11-26 | 60.76 |
| 2001-11-27 | 60.14 |
| 2001-11-28 | 58.63 |
| 2001-11-29 | 58.46 |
| 2001-11-30 | 59.80 |
| 2001-12-03 | 61.13 |
| 2001-12-04 | 61.41 |
| 2001-12-05 | 62.02 |
| 2001-12-06 | 61.96 |
| 2001-12-07 | 62.29 |
| 2001-12-10 | 63.39 |
| 2001-12-11 | 62.99 |
| 2001-12-12 | 63.00 |
| 2001-12-13 | 62.00 |
| 2001-12-14 | 62.24 |
| 2001-12-17 | 61.83 |
| 2001-12-18 | 62.35 |
| 2001-12-19 | 62.62 |
| 2001-12-20 | 61.50 |
| 2001-12-21 | 61.91 |
| 2001-12-24 | 62.10 |
| 2001-12-25 | . |
| 2001-12-26 | 62.06 |
| 2001-12-27 | 62.21 |
| 2001-12-28 | 61.44 |
| 2001-12-31 | 61.52 |
| 2002-01-01 | . |
| 2002-01-02 | 61.85 |
| 2002-01-03 | 62.54 |
| 2002-01-04 | 63.34 |
| 2002-01-07 | 63.06 |
| 2002-01-08 | 64.15 |
| 2002-01-09 | 65.09 |
| 2002-01-10 | 64.68 |
| 2002-01-11 | 64.94 |
| 2002-01-14 | 65.24 |
| 2002-01-15 | 66.62 |
| 2002-01-16 | 65.64 |
| 2002-01-17 | 66.84 |
| 2002-01-18 | 67.49 |
| 2002-01-21 | . |
| 2002-01-22 | 67.92 |
| 2002-01-23 | 69.00 |
| 2002-01-24 | 68.59 |
| 2002-01-25 | 68.44 |
| 2002-01-28 | 69.59 |
| 2002-01-29 | 68.91 |
| 2002-01-30 | 68.55 |
| 2002-01-31 | 69.29 |
| 2002-02-01 | 69.21 |
| 2002-02-04 | 68.49 |
| 2002-02-05 | 68.28 |
| 2002-02-06 | 68.82 |
| 2002-02-07 | 68.61 |
| 2002-02-08 | 68.42 |
| 2002-02-11 | 67.87 |
| 2002-02-12 | 68.40 |
| 2002-02-13 | 71.31 |
| 2002-02-14 | 72.51 |
| 2002-02-15 | 71.95 |
| 2002-02-18 | . |
| 2002-02-19 | 70.51 |
| 2002-02-20 | 70.12 |
| 2002-02-21 | 69.84 |
| 2002-02-22 | 69.28 |
| 2002-02-25 | 70.11 |
| 2002-02-26 | 70.05 |
| 2002-02-27 | 70.35 |
| 2002-02-28 | 70.28 |
| 2002-03-01 | 71.21 |
| 2002-03-04 | 72.82 |
| 2002-03-05 | 72.39 |
| 2002-03-06 | 71.97 |
| 2002-03-07 | 72.42 |
| 2002-03-08 | 73.60 |
| 2002-03-11 | 73.56 |
| 2002-03-12 | 74.30 |
| 2002-03-13 | 75.20 |
| 2002-03-14 | 75.32 |
| 2002-03-15 | 75.90 |
| 2002-03-18 | 77.57 |
| 2002-03-19 | 78.20 |
| 2002-03-20 | 78.25 |
| 2002-03-21 | 78.09 |
| 2002-03-22 | 77.07 |
| 2002-03-25 | 75.76 |
| 2002-03-26 | 76.13 |
| 2002-03-27 | 76.55 |
| 2002-03-28 | 76.71 |
| 2002-03-29 | . |
| 2002-04-01 | 76.48 |
| 2002-04-02 | 76.92 |
| 2002-04-03 | 75.87 |
| 2002-04-04 | 76.39 |
| 2002-04-05 | 77.93 |
| 2002-04-08 | 78.10 |
| 2002-04-09 | 78.64 |
| 2002-04-10 | 79.29 |
| 2002-04-11 | 79.33 |
| 2002-04-12 | 79.71 |
| 2002-04-15 | 79.09 |
| 2002-04-16 | 80.40 |
| 2002-04-17 | 81.88 |
| 2002-04-18 | 79.62 |
| 2002-04-19 | 79.69 |
| 2002-04-22 | 80.76 |
| 2002-04-23 | 81.07 |
| 2002-04-24 | 80.48 |
| 2002-04-25 | 78.76 |
| 2002-04-26 | 79.23 |
| 2002-04-29 | 79.34 |
| 2002-04-30 | 79.66 |
| 2002-05-01 | 79.65 |
| 2002-05-02 | 78.96 |
| 2002-05-03 | 78.49 |
| 2002-05-06 | 78.17 |
| 2002-05-07 | 78.15 |
| 2002-05-08 | 79.16 |
| 2002-05-09 | 77.95 |
| 2002-05-10 | 77.97 |
| 2002-05-13 | 79.08 |
| 2002-05-14 | 79.16 |
| 2002-05-15 | 79.52 |
| 2002-05-16 | 81.12 |
| 2002-05-17 | 80.70 |
| 2002-05-20 | 80.55 |
| 2002-05-21 | 80.83 |
| 2002-05-22 | 80.35 |
| 2002-05-23 | 80.39 |
| 2002-05-24 | 80.65 |
| 2002-05-27 | . |
| 2002-05-28 | 81.25 |
| 2002-05-29 | 82.83 |
| 2002-05-30 | 83.15 |
| 2002-05-31 | 83.02 |
| 2002-06-03 | 82.36 |
| 2002-06-04 | 82.78 |
| 2002-06-05 | 80.94 |
| 2002-06-06 | 79.04 |
| 2002-06-07 | 78.00 |
| 2002-06-10 | 79.83 |
| 2002-06-11 | 79.46 |
| 2002-06-12 | 77.53 |
| 2002-06-13 | 77.04 |
| 2002-06-14 | 75.48 |
| 2002-06-17 | 76.90 |
| 2002-06-18 | 76.55 |
| 2002-06-19 | 75.82 |
| 2002-06-20 | 73.00 |
| 2002-06-21 | 70.14 |
| 2002-06-24 | 67.78 |
| 2002-06-25 | 69.12 |
| 2002-06-26 | 68.23 |
| 2002-06-27 | 71.42 |
| 2002-06-28 | 72.69 |
| 2002-07-01 | 72.87 |
| 2002-07-02 | 71.60 |
| 2002-07-03 | 72.47 |
| 2002-07-04 | . |
| 2002-07-05 | 72.30 |
| 2002-07-08 | 72.17 |
| 2002-07-09 | 72.35 |
| 2002-07-10 | 71.19 |
| 2002-07-11 | 70.89 |
| 2002-07-12 | 71.04 |
| 2002-07-15 | 70.85 |
| 2002-07-16 | 71.44 |
| 2002-07-17 | 72.30 |
| 2002-07-18 | 71.92 |
| 2002-07-19 | 72.02 |
| 2002-07-22 | 70.10 |
| 2002-07-23 | 69.02 |
| 2002-07-24 | 68.41 |
| 2002-07-25 | 67.13 |
| 2002-07-26 | 64.80 |
| 2002-07-29 | 64.47 |
| 2002-07-30 | 64.47 |
| 2002-07-31 | 62.72 |
| 2002-08-01 | 63.30 |
| 2002-08-02 | 68.21 |
| 2002-08-05 | 66.09 |
| 2002-08-06 | 63.87 |
| 2002-08-07 | 66.33 |
| 2002-08-08 | 69.50 |
| 2002-08-09 | 68.87 |
| 2002-08-12 | 66.49 |
| 2002-08-13 | 64.01 |
| 2002-08-14 | 64.45 |
| 2002-08-15 | 64.01 |
| 2002-08-16 | 66.27 |
| 2002-08-19 | 66.13 |
| 2002-08-20 | 66.40 |
| 2002-08-21 | 67.01 |
| 2002-08-22 | 66.29 |
| 2002-08-23 | 66.41 |
| 2002-08-26 | 67.15 |
| 2002-08-27 | 67.58 |
| 2002-08-28 | 66.55 |
| 2002-08-29 | 64.85 |
| 2002-08-30 | 66.23 |
| 2002-09-02 | . |
| 2002-09-03 | 65.14 |
| 2002-09-04 | 64.68 |
| 2002-09-05 | 65.22 |
| 2002-09-06 | 65.25 |
| 2002-09-09 | 66.24 |
| 2002-09-10 | 66.59 |
| 2002-09-11 | 67.24 |
| 2002-09-12 | 66.11 |
| 2002-09-13 | 66.37 |
| 2002-09-16 | 65.46 |
| 2002-09-17 | 64.50 |
| 2002-09-18 | 63.85 |
| 2002-09-19 | 63.24 |
| 2002-09-20 | 61.43 |
| 2002-09-23 | 61.20 |
| 2002-09-24 | 61.88 |
| 2002-09-25 | 59.39 |
| 2002-09-26 | 60.28 |
| 2002-09-27 | 58.57 |
| 2002-09-30 | 56.54 |
| 2002-10-01 | 57.31 |
| 2002-10-02 | 59.72 |
| 2002-10-03 | 59.63 |
| 2002-10-04 | 59.71 |
| 2002-10-07 | 59.53 |
| 2002-10-08 | 58.98 |
| 2002-10-09 | 57.41 |
| 2002-10-10 | 57.23 |
| 2002-10-11 | 56.62 |
| 2002-10-14 | 56.74 |
| 2002-10-15 | 57.17 |
| 2002-10-16 | 57.30 |
| 2002-10-17 | 57.43 |
| 2002-10-18 | 58.58 |
| 2002-10-21 | 58.95 |
| 2002-10-22 | 59.73 |
| 2002-10-23 | 61.38 |
| 2002-10-24 | 61.58 |
| 2002-10-25 | 63.22 |
| 2002-10-28 | 64.89 |
| 2002-10-29 | 63.84 |
| 2002-10-30 | 64.61 |
| 2002-10-31 | 65.93 |
| 2002-11-01 | 65.88 |
| 2002-11-04 | 67.20 |
| 2002-11-05 | 64.79 |
| 2002-11-06 | 66.17 |
| 2002-11-07 | 65.91 |
| 2002-11-08 | 67.64 |
| 2002-11-11 | 67.38 |
| 2002-11-12 | 66.27 |
| 2002-11-13 | 64.98 |
| 2002-11-14 | 65.95 |
| 2002-11-15 | 65.94 |
| 2002-11-18 | 69.24 |
| 2002-11-19 | 68.16 |
| 2002-11-20 | 67.87 |
| 2002-11-21 | 69.87 |
| 2002-11-22 | 68.19 |
| 2002-11-25 | 68.04 |
| 2002-11-26 | 67.02 |
| 2002-11-27 | 67.97 |
| 2002-11-28 | . |
| 2002-11-29 | 69.83 |
| 2002-12-02 | 70.65 |
| 2002-12-03 | 70.48 |
| 2002-12-04 | 69.87 |
| 2002-12-05 | 70.10 |
| 2002-12-06 | 70.95 |
| 2002-12-09 | 70.48 |
| 2002-12-10 | 71.71 |
| 2002-12-11 | 72.14 |
| 2002-12-12 | 72.66 |
| 2002-12-13 | 71.77 |
| 2002-12-16 | 72.62 |
| 2002-12-17 | 73.54 |
| 2002-12-18 | 73.32 |
| 2002-12-19 | 73.83 |
| 2002-12-20 | 74.11 |
| 2002-12-23 | 73.68 |
| 2002-12-24 | 73.49 |
| 2002-12-25 | . |
| 2002-12-26 | 74.06 |
| 2002-12-27 | 73.30 |
| 2002-12-30 | 73.82 |
| 2002-12-31 | 73.62 |
| 2003-01-01 | . |
| 2003-01-02 | 73.90 |
| 2003-01-03 | 74.04 |
| 2003-01-06 | 75.14 |
| 2003-01-07 | 73.99 |
| 2003-01-08 | 74.83 |
| 2003-01-09 | 75.30 |
| 2003-01-10 | 74.65 |
| 2003-01-13 | 73.44 |
| 2003-01-14 | 74.10 |
| 2003-01-15 | 74.15 |
| 2003-01-16 | 74.01 |
| 2003-01-17 | 72.34 |
| 2003-01-20 | . |
| 2003-01-21 | 71.86 |
| 2003-01-22 | 71.71 |
| 2003-01-23 | 70.09 |
| 2003-01-24 | 68.98 |
| 2003-01-27 | 67.60 |
| 2003-01-28 | 67.34 |
| 2003-01-29 | 67.98 |
| 2003-01-30 | 69.57 |
| 2003-01-31 | 71.66 |
| 2003-02-03 | 72.68 |
| 2003-02-04 | 72.67 |
| 2003-02-05 | 73.87 |
| 2003-02-06 | 74.09 |
| 2003-02-07 | 74.04 |
| 2003-02-10 | 73.47 |
| 2003-02-11 | 75.44 |
| 2003-02-12 | 74.04 |
| 2003-02-13 | 71.57 |
| 2003-02-14 | 71.12 |
| 2003-02-17 | . |
| 2003-02-18 | 73.05 |
| 2003-02-19 | 72.29 |
| 2003-02-20 | 71.95 |
| 2003-02-21 | 73.47 |
| 2003-02-24 | 74.11 |
| 2003-02-25 | 74.15 |
| 2003-02-26 | 74.78 |
| 2003-02-27 | 73.42 |
| 2003-02-28 | 74.60 |
| 2003-03-03 | 74.84 |
| 2003-03-04 | 74.88 |
| 2003-03-05 | 74.43 |
| 2003-03-06 | 74.45 |
| 2003-03-07 | 74.07 |
| 2003-03-10 | 72.82 |
| 2003-03-11 | 72.92 |
| 2003-03-12 | 73.61 |
| 2003-03-13 | 73.48 |
| 2003-03-14 | 73.89 |
| 2003-03-17 | 73.69 |
| 2003-03-18 | 73.21 |
| 2003-03-19 | 72.51 |
| 2003-03-20 | 72.67 |
| 2003-03-21 | 73.16 |
| 2003-03-24 | 72.40 |
| 2003-03-25 | 72.77 |
| 2003-03-26 | 72.89 |
| 2003-03-27 | 73.07 |
| 2003-03-28 | 73.47 |
| 2003-03-31 | 73.18 |
| 2003-04-01 | 73.32 |
| 2003-04-02 | 74.12 |
| 2003-04-03 | 73.45 |
| 2003-04-04 | 73.69 |
| 2003-04-07 | 74.61 |
| 2003-04-08 | 75.64 |
| 2003-04-09 | 76.07 |
| 2003-04-10 | 76.56 |
| 2003-04-11 | 75.51 |
| 2003-04-14 | 76.38 |
| 2003-04-15 | 76.97 |
| 2003-04-16 | 77.94 |
| 2003-04-17 | 79.42 |
| 2003-04-18 | . |
| 2003-04-21 | 78.91 |
| 2003-04-22 | 77.95 |
| 2003-04-23 | 78.13 |
| 2003-04-24 | 77.23 |
| 2003-04-25 | 77.29 |
| 2003-04-28 | 77.60 |
| 2003-04-29 | 79.80 |
| 2003-04-30 | 81.36 |
| 2003-05-01 | 80.86 |
| 2003-05-02 | 81.71 |
| 2003-05-05 | 81.45 |
| 2003-05-06 | 80.70 |
| 2003-05-07 | 81.70 |
| 2003-05-08 | 82.16 |
| 2003-05-09 | 83.56 |
| 2003-05-12 | 84.38 |
| 2003-05-13 | 84.81 |
| 2003-05-14 | 83.74 |
| 2003-05-15 | 82.48 |
| 2003-05-16 | 81.09 |
| 2003-05-19 | 82.11 |
| 2003-05-20 | 81.87 |
| 2003-05-21 | 81.78 |
| 2003-05-22 | 81.86 |
| 2003-05-23 | 83.03 |
| 2003-05-26 | . |
| 2003-05-27 | 82.22 |
| 2003-05-28 | 82.74 |
| 2003-05-29 | 84.39 |
| 2003-05-30 | 83.95 |
| 2003-06-02 | 83.27 |
| 2003-06-03 | 83.68 |
| 2003-06-04 | 85.40 |
| 2003-06-05 | 86.09 |
| 2003-06-06 | 87.93 |
| 2003-06-09 | 87.41 |
| 2003-06-10 | 87.49 |
| 2003-06-11 | 87.12 |
| 2003-06-12 | 87.54 |
| 2003-06-13 | 87.57 |
| 2003-06-16 | 88.53 |
| 2003-06-17 | 89.11 |
| 2003-06-18 | 88.83 |
| 2003-06-19 | 88.18 |
| 2003-06-20 | 87.10 |
| 2003-06-23 | 86.28 |
| 2003-06-24 | 86.99 |
| 2003-06-25 | 87.23 |
| 2003-06-26 | 86.86 |
| 2003-06-27 | 87.46 |
| 2003-06-30 | 86.66 |
| 2003-07-01 | 88.01 |
| 2003-07-02 | 88.40 |
| 2003-07-03 | 89.26 |
| 2003-07-04 | . |
| 2003-07-07 | 91.55 |
| 2003-07-08 | 91.36 |
| 2003-07-09 | 91.37 |
| 2003-07-10 | 92.22 |
| 2003-07-11 | 91.55 |
| 2003-07-14 | 92.43 |
| 2003-07-15 | 92.63 |
| 2003-07-16 | 91.81 |
| 2003-07-17 | 92.67 |
| 2003-07-18 | 92.57 |
| 2003-07-21 | 92.65 |
| 2003-07-22 | 92.58 |
| 2003-07-23 | 93.39 |
| 2003-07-24 | 95.01 |
| 2003-07-25 | 97.11 |
| 2003-07-28 | 97.92 |
| 2003-07-29 | 97.79 |
| 2003-07-30 | 97.57 |
| 2003-07-31 | 98.52 |
| 2003-08-01 | 97.23 |
| 2003-08-04 | 95.11 |
| 2003-08-05 | 94.41 |
| 2003-08-06 | 93.97 |
| 2003-08-07 | 94.66 |
| 2003-08-08 | 96.08 |
| 2003-08-11 | 98.40 |
| 2003-08-12 | 99.60 |
| 2003-08-13 | 100.75 |
| 2003-08-14 | 103.69 |
| 2003-08-15 | 104.96 |
| 2003-08-18 | 106.16 |
| 2003-08-19 | 106.22 |
| 2003-08-20 | 108.14 |
| 2003-08-21 | 107.66 |
| 2003-08-22 | 106.58 |
| 2003-08-25 | 106.02 |
| 2003-08-26 | 106.25 |
| 2003-08-27 | 106.35 |
| 2003-08-28 | 108.26 |
| 2003-08-29 | 109.43 |
| 2003-09-01 | . |
| 2003-09-02 | 109.81 |
| 2003-09-03 | 111.82 |
| 2003-09-04 | 112.71 |
| 2003-09-05 | 114.85 |
| 2003-09-08 | 115.65 |
| 2003-09-09 | 113.51 |
| 2003-09-10 | 113.69 |
| 2003-09-11 | 115.78 |
| 2003-09-12 | 116.71 |
| 2003-09-15 | 114.29 |
| 2003-09-16 | 115.22 |
| 2003-09-17 | 116.25 |
| 2003-09-18 | 118.60 |
| 2003-09-19 | 119.31 |
| 2003-09-22 | 119.25 |
| 2003-09-23 | 118.02 |
| 2003-09-24 | 117.39 |
| 2003-09-25 | 114.95 |
| 2003-09-26 | 114.16 |
| 2003-09-29 | 117.15 |
| 2003-09-30 | 117.17 |
| 2003-10-01 | 121.99 |
| 2003-10-02 | 124.74 |
| 2003-10-03 | 127.73 |
| 2003-10-06 | 130.01 |
| 2003-10-07 | 129.84 |
| 2003-10-08 | 129.97 |
| 2003-10-09 | 128.89 |
| 2003-10-10 | 128.43 |
| 2003-10-13 | 132.95 |
| 2003-10-14 | 133.60 |
| 2003-10-15 | 133.19 |
| 2003-10-16 | 133.89 |
| 2003-10-17 | 133.13 |
| 2003-10-20 | 133.37 |
| 2003-10-21 | 133.17 |
| 2003-10-22 | 131.52 |
| 2003-10-23 | 129.57 |
| 2003-10-24 | 128.45 |
| 2003-10-27 | 128.91 |
| 2003-10-28 | 129.30 |
| 2003-10-29 | 129.94 |
| 2003-10-30 | 132.96 |
| 2003-10-31 | 131.17 |
| 2003-11-03 | 132.66 |
| 2003-11-04 | 133.49 |
| 2003-11-05 | 130.01 |
| 2003-11-06 | 129.02 |
| 2003-11-07 | 128.93 |
| 2003-11-10 | 125.40 |
| 2003-11-11 | 126.27 |
| 2003-11-12 | 127.69 |
| 2003-11-13 | 128.77 |
| 2003-11-14 | 130.66 |
| 2003-11-17 | 127.72 |
| 2003-11-18 | 128.55 |
| 2003-11-19 | 126.77 |
| 2003-11-20 | 127.46 |
| 2003-11-21 | 127.43 |
| 2003-11-24 | 127.90 |
| 2003-11-25 | 130.43 |
| 2003-11-26 | 129.83 |
| 2003-11-27 | . |
| 2003-11-28 | 132.99 |
| 2003-12-01 | 138.37 |
| 2003-12-02 | 139.12 |
| 2003-12-03 | 140.07 |
| 2003-12-04 | 140.69 |
| 2003-12-05 | 144.42 |
| 2003-12-08 | 148.22 |
| 2003-12-09 | 153.59 |
| 2003-12-10 | 151.47 |
| 2003-12-11 | 150.21 |
| 2003-12-12 | 153.23 |
| 2003-12-15 | 153.87 |
| 2003-12-16 | 154.02 |
| 2003-12-17 | 155.92 |
| 2003-12-18 | 158.32 |
| 2003-12-19 | 160.23 |
| 2003-12-22 | 166.20 |
| 2003-12-23 | 165.32 |
| 2003-12-24 | 165.21 |
| 2003-12-25 | . |
| 2003-12-26 | 167.81 |
| 2003-12-29 | 171.40 |
| 2003-12-30 | 171.20 |
| 2003-12-31 | 171.91 |
| 2004-01-01 | . |
| 2004-01-02 | 175.92 |
| 2004-01-05 | 185.84 |
| 2004-01-06 | 185.95 |
| 2004-01-07 | 179.71 |
| 2004-01-08 | 182.88 |
| 2004-01-09 | 184.01 |
| 2004-01-12 | 183.74 |
| 2004-01-13 | 182.71 |
| 2004-01-14 | 180.07 |
| 2004-01-15 | 176.43 |
| 2004-01-16 | 176.26 |
| 2004-01-19 | . |
| 2004-01-20 | 179.16 |
| 2004-01-21 | 176.20 |
| 2004-01-22 | 174.83 |
| 2004-01-23 | 173.28 |
| 2004-01-26 | 174.97 |
| 2004-01-27 | 178.21 |
| 2004-01-28 | 176.73 |
| 2004-01-29 | 165.98 |
| 2004-01-30 | 165.87 |
| 2004-02-02 | 165.02 |
| 2004-02-03 | 171.79 |
| 2004-02-04 | 172.04 |
| 2004-02-05 | 165.71 |
| 2004-02-06 | 168.02 |
| 2004-02-09 | 171.23 |
| 2004-02-10 | 174.90 |
| 2004-02-11 | 178.63 |
| 2004-02-12 | 182.50 |
| 2004-02-13 | 178.93 |
| 2004-02-16 | . |
| 2004-02-17 | 183.12 |
| 2004-02-18 | 180.21 |
| 2004-02-19 | 175.48 |
| 2004-02-20 | 173.95 |
| 2004-02-23 | 174.64 |
| 2004-02-24 | 174.51 |
| 2004-02-25 | 175.83 |
| 2004-02-26 | 176.60 |
| 2004-02-27 | 180.79 |
| 2004-03-01 | 188.19 |
| 2004-03-02 | 187.39 |
| 2004-03-03 | 186.53 |
| 2004-03-04 | 186.93 |
| 2004-03-05 | 187.72 |
| 2004-03-08 | 184.70 |
| 2004-03-09 | 184.41 |
| 2004-03-10 | 175.14 |
| 2004-03-11 | 169.32 |
| 2004-03-12 | 173.84 |
| 2004-03-15 | 172.01 |
| 2004-03-16 | 173.26 |
| 2004-03-17 | 177.38 |
| 2004-03-18 | 178.29 |
| 2004-03-19 | 179.06 |
| 2004-03-22 | 173.52 |
| 2004-03-23 | 171.80 |
| 2004-03-24 | 169.45 |
| 2004-03-25 | 168.46 |
| 2004-03-26 | 173.79 |
| 2004-03-29 | 176.17 |
| 2004-03-30 | 179.04 |
| 2004-03-31 | 180.69 |
| 2004-04-01 | 183.48 |
| 2004-04-02 | 185.93 |
| 2004-04-05 | 184.73 |
| 2004-04-06 | 185.24 |
| 2004-04-07 | 182.30 |
| 2004-04-08 | 181.60 |
| 2004-04-09 | . |
| 2004-04-12 | 179.72 |
| 2004-04-13 | 176.40 |
| 2004-04-14 | 172.78 |
| 2004-04-15 | 171.32 |
| 2004-04-16 | 173.56 |
| 2004-04-19 | 171.84 |
| 2004-04-20 | 168.54 |
| 2004-04-21 | 166.28 |
| 2004-04-22 | 162.68 |
| 2004-04-23 | 166.14 |
| 2004-04-26 | 164.86 |
| 2004-04-27 | 164.71 |
| 2004-04-28 | 155.61 |
| 2004-04-29 | 152.95 |
| 2004-04-30 | 150.57 |
| 2004-05-03 | 150.82 |
| 2004-05-04 | 154.09 |
| 2004-05-05 | 155.32 |
| 2004-05-06 | 149.54 |
| 2004-05-07 | 143.00 |
| 2004-05-10 | 135.66 |
| 2004-05-11 | 140.16 |
| 2004-05-12 | 139.90 |
| 2004-05-13 | 143.13 |
| 2004-05-14 | 141.79 |
| 2004-05-17 | 138.44 |
| 2004-05-18 | 144.59 |
| 2004-05-19 | 148.79 |
| 2004-05-20 | 146.09 |
| 2004-05-21 | 146.95 |
| 2004-05-24 | 148.75 |
| 2004-05-25 | 150.79 |
| 2004-05-26 | 152.79 |
| 2004-05-27 | 156.83 |
| 2004-05-28 | 156.57 |
| 2004-05-31 | . |
| 2004-06-01 | 154.58 |
| 2004-06-02 | 154.93 |
| 2004-06-03 | 151.63 |
| 2004-06-04 | 154.22 |
| 2004-06-07 | 159.67 |
| 2004-06-08 | 158.81 |
| 2004-06-09 | 153.94 |
| 2004-06-10 | 153.88 |
| 2004-06-11 | . |
| 2004-06-14 | 149.33 |
| 2004-06-15 | 149.21 |
| 2004-06-16 | 148.32 |
| 2004-06-17 | 150.15 |
| 2004-06-18 | 151.42 |
| 2004-06-21 | 150.69 |
| 2004-06-22 | 149.75 |
| 2004-06-23 | 153.70 |
| 2004-06-24 | 157.44 |
| 2004-06-25 | 158.30 |
| 2004-06-28 | 153.15 |
| 2004-06-29 | 154.34 |
| 2004-06-30 | 155.79 |
| 2004-07-01 | 156.21 |
| 2004-07-02 | 158.05 |
| 2004-07-05 | . |
| 2004-07-06 | 157.04 |
| 2004-07-07 | 160.75 |
| 2004-07-08 | 159.79 |
| 2004-07-09 | 160.09 |
| 2004-07-12 | 162.99 |
| 2004-07-13 | 165.39 |
| 2004-07-14 | 168.12 |
| 2004-07-15 | 170.36 |
| 2004-07-16 | 173.22 |
| 2004-07-19 | 172.09 |
| 2004-07-20 | 173.92 |
| 2004-07-21 | 171.18 |
| 2004-07-22 | 168.02 |
| 2004-07-23 | 167.27 |
| 2004-07-26 | 165.29 |
| 2004-07-27 | 168.06 |
| 2004-07-28 | 170.71 |
| 2004-07-29 | 172.82 |
| 2004-07-30 | 176.44 |
| 2004-08-02 | 176.95 |
| 2004-08-03 | 178.10 |
| 2004-08-04 | 176.48 |
| 2004-08-05 | 173.73 |
| 2004-08-06 | 175.65 |
| 2004-08-09 | 174.63 |
| 2004-08-10 | 177.86 |
| 2004-08-11 | 177.60 |
| 2004-08-12 | 179.20 |
| 2004-08-13 | 180.01 |
| 2004-08-16 | 182.71 |
| 2004-08-17 | 185.87 |
| 2004-08-18 | 188.93 |
| 2004-08-19 | 190.82 |
| 2004-08-20 | 190.62 |
| 2004-08-23 | 186.77 |
| 2004-08-24 | 186.61 |
| 2004-08-25 | 188.20 |
| 2004-08-26 | 188.01 |
| 2004-08-27 | 189.22 |
| 2004-08-30 | 190.68 |
| 2004-08-31 | 192.41 |
| 2004-09-01 | 191.72 |
| 2004-09-02 | 193.50 |
| 2004-09-03 | 192.55 |
| 2004-09-06 | . |
| 2004-09-07 | 195.07 |
| 2004-09-08 | 194.40 |
| 2004-09-09 | 192.96 |
| 2004-09-10 | 192.12 |
| 2004-09-13 | 192.42 |
| 2004-09-14 | 195.36 |
| 2004-09-15 | 195.78 |
| 2004-09-16 | 197.53 |
| 2004-09-17 | 200.39 |
| 2004-09-20 | 201.59 |
| 2004-09-21 | 202.14 |
| 2004-09-22 | 200.22 |
| 2004-09-23 | 200.33 |
| 2004-09-24 | 200.63 |
| 2004-09-27 | 197.33 |
| 2004-09-28 | 207.01 |
| 2004-09-29 | 211.09 |
| 2004-09-30 | 211.06 |
| 2004-10-01 | 214.62 |
| 2004-10-04 | 220.30 |
| 2004-10-05 | 222.29 |
| 2004-10-06 | 219.65 |
| 2004-10-07 | 217.25 |
| 2004-10-08 | 215.52 |
| 2004-10-11 | 215.50 |
| 2004-10-12 | 214.69 |
| 2004-10-13 | 204.86 |
| 2004-10-14 | 202.35 |
| 2004-10-15 | 208.12 |
| 2004-10-18 | 206.17 |
| 2004-10-19 | 201.06 |
| 2004-10-20 | 198.10 |
| 2004-10-21 | 204.30 |
| 2004-10-22 | 204.68 |
| 2004-10-25 | 202.78 |
| 2004-10-26 | 206.55 |
| 2004-10-27 | 208.82 |
| 2004-10-28 | 203.42 |
| 2004-10-29 | 206.73 |
| 2004-11-01 | 207.60 |
| 2004-11-02 | 208.59 |
| 2004-11-03 | 211.76 |
| 2004-11-04 | 214.25 |
| 2004-11-05 | 216.46 |
| 2004-11-08 | 214.18 |
| 2004-11-09 | 218.30 |
| 2004-11-10 | 220.99 |
| 2004-11-11 | 220.34 |
| 2004-11-12 | 227.02 |
| 2004-11-15 | 227.42 |
| 2004-11-16 | 224.39 |
| 2004-11-17 | 231.53 |
| 2004-11-18 | 229.09 |
| 2004-11-19 | 228.63 |
| 2004-11-22 | 228.03 |
| 2004-11-23 | 228.56 |
| 2004-11-24 | 232.72 |
| 2004-11-25 | . |
| 2004-11-26 | 237.60 |
| 2004-11-29 | 238.46 |
| 2004-11-30 | 241.68 |
| 2004-12-01 | 243.10 |
| 2004-12-02 | 238.15 |
| 2004-12-03 | 241.51 |
| 2004-12-06 | 238.43 |
| 2004-12-07 | 232.89 |
| 2004-12-08 | 232.11 |
| 2004-12-09 | 228.86 |
| 2004-12-10 | 234.46 |
| 2004-12-13 | 239.78 |
| 2004-12-14 | 242.18 |
| 2004-12-15 | 243.49 |
| 2004-12-16 | 248.16 |
| 2004-12-17 | 248.29 |
| 2004-12-20 | 251.01 |
| 2004-12-21 | 256.45 |
| 2004-12-22 | 255.01 |
| 2004-12-23 | 256.51 |
| 2004-12-24 | . |
| 2004-12-27 | 257.66 |
| 2004-12-28 | 260.92 |
| 2004-12-29 | 262.23 |
| 2004-12-30 | 264.65 |
| 2004-12-31 | 264.60 |
| 2005-01-03 | 259.08 |
| 2005-01-04 | 246.27 |
| 2005-01-05 | 244.67 |
| 2005-01-06 | 241.18 |
| 2005-01-07 | 245.52 |
| 2005-01-10 | 246.53 |
| 2005-01-11 | 245.05 |
| 2005-01-12 | 246.70 |
| 2005-01-13 | 254.28 |
| 2005-01-14 | 260.20 |
| 2005-01-17 | . |
| 2005-01-18 | 254.93 |
| 2005-01-19 | 255.36 |
| 2005-01-20 | 250.72 |
| 2005-01-21 | 257.09 |
| 2005-01-24 | 263.56 |
| 2005-01-25 | 263.52 |
| 2005-01-26 | 265.22 |
| 2005-01-27 | 262.18 |
#2005-01-28| 262.11
#2005-01-31| 266.55
#2005-02-01| 267.72
#2005-02-02| 267.16
#2005-02-03| 267.72
#2005-02-04| 270.31
#2005-02-07| 269.88
#2005-02-08| 267.29
#2005-02-09| 269.02
#2005-02-10| 269.28
#2005-02-11| 269.59
#2005-02-14| 271.40
#2005-02-15| 274.41
#2005-02-16| 271.79
#2005-02-17| 281.21
#2005-02-18| 285.37
#2005-02-21| .
#2005-02-22| 293.75
#2005-02-23| 301.50
#2005-02-24| 311.85
#2005-02-25| 305.51
#2005-02-28| 308.24
#2005-03-01| 299.80
#2005-03-02| 301.07
#2005-03-03| 304.37
#2005-03-04| 313.85
#2005-03-07| 314.09
#2005-03-08| 307.41
#2005-03-09| 302.19
#2005-03-10| 295.78
#2005-03-11| 297.10
#2005-03-14| 288.29
#2005-03-15| 286.44
#2005-03-16| 287.50
#2005-03-17| 295.27
#2005-03-18| 294.11
#2005-03-21| 290.75
#2005-03-22| 289.71
#2005-03-23| 277.08
#2005-03-24| 283.99
#2005-03-25| .
#2005-03-28| 276.89
#2005-03-29| 269.95
#2005-03-30| 276.90
#2005-03-31| 284.32
#2005-04-01| 284.93
#2005-04-04| 277.98
#2005-04-05| 276.05
#2005-04-06| 273.03
#2005-04-07| 279.65
#2005-04-08| 278.37
#2005-04-11| 277.79
#2005-04-12| 274.43
#2005-04-13| 270.25
#2005-04-14| 256.64
#2005-04-15| 253.53
#2005-04-18| 253.69
#2005-04-19| 263.96
#2005-04-20| 262.86
#2005-04-21| 264.51
#2005-04-22| 263.50
#2005-04-25| 268.60
#2005-04-26| 268.55
#2005-04-27| 265.76
#2005-04-28| 255.63
#2005-04-29| 256.72
#2005-05-02| 257.71
#2005-05-03| 259.46
#2005-05-04| 266.79
#2005-05-05| 264.93
#2005-05-06| 268.98
#2005-05-09| 268.99
#2005-05-10| 261.59
#2005-05-11| 257.99
#2005-05-12| 249.97
#2005-05-13| 245.91
#2005-05-16| 249.31
#2005-05-17| 250.77
#2005-05-18| 260.01
#2005-05-19| 260.18
#2005-05-20| 255.67
#2005-05-23| 256.73
#2005-05-24| 260.76
#2005-05-25| 259.81
#2005-05-26| 260.44
#2005-05-27| 265.99
#2005-05-30| .
#2005-05-31| 265.90
#2005-06-01| 269.17
#2005-06-02| 275.35
#2005-06-03| 276.25
#2005-06-06| 264.04
#2005-06-07| 259.58
#2005-06-08| 258.42
#2005-06-09| 252.16
#2005-06-10| 256.36
#2005-06-13| 257.58
#2005-06-14| 263.20
#2005-06-15| 263.60
#2005-06-16| 270.82
#2005-06-17| 276.15
#2005-06-20| 273.14
#2005-06-21| 269.55
#2005-06-22| 269.12
#2005-06-23| 260.62
#2005-06-24| 259.56
#2005-06-27| 261.95
#2005-06-28| 266.89
#2005-06-29| 267.36
#2005-06-30| 264.43
#2005-07-01| 267.79
#2005-07-04| .
#2005-07-05| 262.52
#2005-07-06| 262.56
#2005-07-07| 262.34
#2005-07-08| 269.51
#2005-07-11| 274.00
#2005-07-12| 277.92
#2005-07-13| 281.68
#2005-07-14| 280.73
#2005-07-15| 275.52
#2005-07-18| 277.60
#2005-07-19| 280.50
#2005-07-20| 284.97
#2005-07-21| 291.18
#2005-07-22| 288.20
#2005-07-25| 279.55
#2005-07-26| 277.39
#2005-07-27| 281.81
#2005-07-28| 286.33
#2005-07-29| 287.74
#2005-08-01| 290.47
#2005-08-02| 298.47
#2005-08-03| 304.75
#2005-08-04| 303.29
#2005-08-05| 304.54
#2005-08-08| 308.74
#2005-08-09| 311.22
#2005-08-10| 315.91
#2005-08-11| 310.61
#2005-08-12| 305.07
#2005-08-15| 311.69
#2005-08-16| 306.76
#2005-08-17| 307.18
#2005-08-18| 300.32
#2005-08-19| 291.94
#2005-08-22| 301.47
#2005-08-23| 298.53
#2005-08-24| 291.10
#2005-08-25| 294.97
#2005-08-26| 294.41
#2005-08-29| 295.64
#2005-08-30| 297.95
#2005-08-31| 300.65
#2005-09-01| 303.91
#2005-09-02| 312.36
#2005-09-05| .
#2005-09-06| 317.89
#2005-09-07| 319.00
#2005-09-08| 320.36
#2005-09-09| 325.68
#2005-09-12| 325.29
#2005-09-13| 320.77
#2005-09-14| 323.00
#2005-09-15| 331.21
#2005-09-16| 343.06
#2005-09-19| 342.77
#2005-09-20| 341.92
#2005-09-21| 354.30
#2005-09-22| 353.58
#2005-09-23| 358.58
#2005-09-26| 361.74
#2005-09-27| 360.49
#2005-09-28| 362.94
#2005-09-29| 364.83
#2005-09-30| 369.32
#2005-10-03| 367.58
#2005-10-04| 363.38
#2005-10-05| 344.49
#2005-10-06| 333.28
#2005-10-07| 339.37
#2005-10-10| 348.98
#2005-10-11| 351.73
#2005-10-12| 350.23
#2005-10-13| 336.04
#2005-10-14| 336.15
#2005-10-17| 342.39
#2005-10-18| 330.70
#2005-10-19| 329.11
#2005-10-20| 322.59
#2005-10-21| 328.49
#2005-10-24| 336.56
#2005-10-25| 334.38
#2005-10-26| 338.35
#2005-10-27| 330.04
#2005-10-28| 331.14
#2005-10-31| 343.65
#2005-11-01| 351.46
#2005-11-02| 354.38
#2005-11-03| 357.90
#2005-11-04| 351.93
#2005-11-07| 356.83
#2005-11-08| 354.27
#2005-11-09| 354.83
#2005-11-10| 351.30
#2005-11-11| 354.17
#2005-11-14| 348.64
#2005-11-15| 347.80
#2005-11-16| 351.55
#2005-11-17| 362.68
#2005-11-18| 360.19
#2005-11-21| 359.20
#2005-11-22| 356.31
#2005-11-23| 364.13
#2005-11-24| .
#2005-11-25| 365.19
#2005-11-28| 362.62
#2005-11-29| 365.53
#2005-11-30| 364.24
#2005-12-01| 373.41
#2005-12-02| 375.18
#2005-12-05| 373.31
#2005-12-06| 377.71
#2005-12-07| 369.60
#2005-12-08| 365.07
#2005-12-09| 366.45
#2005-12-12| 365.26
#2005-12-13| 369.41
#2005-12-14| 363.97
#2005-12-15| 358.02
#2005-12-16| 357.38
#2005-12-19| 350.41
#2005-12-20| 351.30
#2005-12-21| 360.16
#2005-12-22| 359.98
#2005-12-23| 357.09
#2005-12-26| .
#2005-12-27| 356.30
#2005-12-28| 356.76
#2005-12-29| 358.91
#2005-12-30| 359.74
#2006-01-02| .
#2006-01-03| 369.49
#2006-01-04| 379.15
#2006-01-05| 379.91
#2006-01-06| 382.18
#2006-01-09| 384.75
#2006-01-10| 382.68
#2006-01-11| 388.92
#2006-01-12| 390.12
#2006-01-13| 390.51
#2006-01-16| .
#2006-01-17| 389.43
#2006-01-18| 380.96
#2006-01-19| 390.12
#2006-01-20| 391.40
#2006-01-23| 391.96
#2006-01-24| 405.24
#2006-01-25| 404.69
#2006-01-26| 413.78
#2006-01-27| 423.14
#2006-01-30| 430.45
#2006-01-31| 435.08
#2006-02-01| 436.99
#2006-02-02| 424.83
#2006-02-03| 421.72
#2006-02-06| 428.18
#2006-02-07| 414.78
#2006-02-08| 411.03
#2006-02-09| 416.41
#2006-02-10| 413.60
#2006-02-13| 401.92
#2006-02-14| 410.48
#2006-02-15| 419.65
#2006-02-16| 423.70
#2006-02-17| 426.78
#2006-02-20| .
#2006-02-21| 428.43
#2006-02-22| 427.08
#2006-02-23| 434.21
#2006-02-24| 435.96
#2006-02-27| 434.28
#2006-02-28| 432.16
#2006-03-01| 434.55
#2006-03-02| 438.73
#2006-03-03| 440.28
#2006-03-06| 430.29
#2006-03-07| 409.56
#2006-03-08| 406.65
#2006-03-09| 399.76
#2006-03-10| 407.28
#2006-03-13| 412.48
#2006-03-14| 418.37
#2006-03-15| 426.21
#2006-03-16| 427.20
#2006-03-17| 426.58
#2006-03-20| 425.96
#2006-03-21| 416.18
#2006-03-22| 419.29
#2006-03-23| 416.95
#2006-03-24| 421.25
#2006-03-27| 422.83
#2006-03-28| 414.60
#2006-03-29| 424.15
#2006-03-30| 438.00
#2006-03-31| 440.94
#2006-04-03| 450.46
#2006-04-04| 455.34
#2006-04-05| 456.71
#2006-04-06| 459.11
#2006-04-07| 452.54
#2006-04-10| 450.17
#2006-04-11| 445.26
#2006-04-12| 452.05
#2006-04-13| 452.48
#2006-04-14| .
#2006-04-17| 460.18
#2006-04-18| 474.15
#2006-04-19| 477.27
#2006-04-20| 469.39
#2006-04-21| 474.25
#2006-04-24| 478.90
#2006-04-25| 477.93
#2006-04-26| 479.13
#2006-04-27| 468.13
#2006-04-28| 479.54
#2006-05-01| 481.83
#2006-05-02| 495.18
#2006-05-03| 491.28
#2006-05-04| 495.52
#2006-05-05| 502.78
#2006-05-08| 507.80
#2006-05-09| 512.77
#2006-05-10| 514.74
#2006-05-11| 504.81
#2006-05-12| 489.10
#2006-05-15| 465.34
#2006-05-16| 468.25
#2006-05-17| 452.01
#2006-05-18| 438.10
#2006-05-19| 438.53
#2006-05-22| 410.74
#2006-05-23| 417.37
#2006-05-24| 406.62
#2006-05-25| 425.18
#2006-05-26| 446.07
#2006-05-29| .
#2006-05-30| 420.82
#2006-05-31| 420.38
#2006-06-01| 430.44
#2006-06-02| 437.15
#2006-06-05| 426.60
#2006-06-06| 415.93
#2006-06-07| 402.92
#2006-06-08| 400.19
#2006-06-09| 400.11
#2006-06-12| 383.48
#2006-06-13| 367.41
#2006-06-14| 371.64
#2006-06-15| 381.77
#2006-06-16| 396.37
#2006-06-19| 390.78
#2006-06-20| 385.55
#2006-06-21| 401.41
#2006-06-22| 402.69
#2006-06-23| 403.94
#2006-06-26| 409.61
#2006-06-27| 404.44
#2006-06-28| 410.27
#2006-06-29| 429.79
#2006-06-30| 442.47
#2006-07-03| 454.53
#2006-07-04| .
#2006-07-05| 439.74
#2006-07-06| 441.01
#2006-07-07| 441.67
#2006-07-10| 443.56
#2006-07-11| 443.38
#2006-07-12| 438.26
#2006-07-13| 424.23
#2006-07-14| 423.64
#2006-07-17| 414.52
#2006-07-18| 418.10
#2006-07-19| 442.40
#2006-07-20| 428.32
#2006-07-21| 419.11
#2006-07-24| 423.68
#2006-07-25| 432.81
#2006-07-26| 428.47
#2006-07-27| 438.95
#2006-07-28| 450.36
#2006-07-31| 447.77
#2006-08-01| 442.09
#2006-08-02| 450.63
#2006-08-03| 453.18
#2006-08-04| 459.07
#2006-08-07| 453.96
#2006-08-08| 451.92
#2006-08-09| 447.90
#2006-08-10| 444.40
#2006-08-11| 439.72
#2006-08-14| 435.41
#2006-08-15| 436.91
#2006-08-16| 447.62
#2006-08-17| 448.10
#2006-08-18| 444.41
#2006-08-21| 443.25
#2006-08-22| 438.11
#2006-08-23| 425.15
#2006-08-24| 423.01
#2006-08-25| 425.42
#2006-08-28| 430.29
#2006-08-29| 430.77
#2006-08-30| 433.16
#2006-08-31| 430.32
#2006-09-01| 442.72
#2006-09-04| .
#2006-09-05| 451.83
#2006-09-06| 443.29
#2006-09-07| 439.30
#2006-09-08| 433.61
#2006-09-11| 417.64
#2006-09-12| 419.08
#2006-09-13| 424.09
#2006-09-14| 422.49
#2006-09-15| 421.79
#2006-09-18| 425.98
#2006-09-19| 420.16
#2006-09-20| 412.20
#2006-09-21| 410.50
#2006-09-22| 402.56
#2006-09-25| 400.14
#2006-09-26| 412.93
#2006-09-27| 420.75
#2006-09-28| 424.76
#2006-09-29| 427.57
#2006-10-02| 430.76
#2006-10-03| 419.40
#2006-10-04| 426.53
#2006-10-05| 434.98
#2006-10-06| 435.74
#2006-10-09| 441.90
#2006-10-10| 448.05
#2006-10-11| 448.94
#2006-10-12| 451.09
#2006-10-13| 459.35
#2006-10-16| 468.46
#2006-10-17| 464.85
#2006-10-18| 465.85
#2006-10-19| 469.48
#2006-10-20| 468.97
#2006-10-23| 472.48
#2006-10-24| 481.12
#2006-10-25| 484.48
#2006-10-26| 485.95
#2006-10-27| 481.82
#2006-10-30| 474.91
#2006-10-31| 481.56
#2006-11-01| 489.61
#2006-11-02| 489.13
#2006-11-03| 495.99
#2006-11-06| 508.10
#2006-11-07| 505.58
#2006-11-08| 503.42
#2006-11-09| 509.10
#2006-11-10| 500.48
#2006-11-13| 492.39
#2006-11-14| 496.58
#2006-11-15| 498.21
#2006-11-16| 497.51
#2006-11-17| 491.37
#2006-11-20| 492.85
#2006-11-21| 501.28
#2006-11-22| 505.41
#2006-11-23| .
#2006-11-24| 508.05
#2006-11-27| 502.22
#2006-11-28| 500.36
#2006-11-29| 511.63
#2006-11-30| 514.48
#2006-12-01| 509.34
#2006-12-04| 523.88
#2006-12-05| 537.40
#2006-12-06| 538.14
#2006-12-07| 536.20
#2006-12-08| 533.02
#2006-12-11| 538.52
#2006-12-12| 531.80
#2006-12-13| 533.04
#2006-12-14| 541.10
#2006-12-15| 541.73
#2006-12-18| 541.04
#2006-12-19| 538.05
#2006-12-20| 533.59
#2006-12-21| 530.86
#2006-12-22| 533.28
#2006-12-25| .
#2006-12-26| 536.77
#2006-12-27| 546.39
#2006-12-28| 544.21
#2006-12-29| 545.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 537.80
#2007-01-04| 530.08
#2007-01-05| 511.78
#2007-01-08| 520.77
#2007-01-09| 511.42
#2007-01-10| 521.31
#2007-01-11| 527.98
#2007-01-12| 536.29
#2007-01-15| .
#2007-01-16| 530.32
#2007-01-17| 533.73
#2007-01-18| 532.62
#2007-01-19| 543.90
#2007-01-22| 549.99
#2007-01-23| 565.61
#2007-01-24| 580.99
#2007-01-25| 581.98
#2007-01-26| 577.36
#2007-01-29| 570.67
#2007-01-30| 573.96
#2007-01-31| 586.14
#2007-02-01| 595.95
#2007-02-02| 596.83
#2007-02-05| 601.72
#2007-02-06| 614.68
#2007-02-07| 605.61
#2007-02-08| 604.06
#2007-02-09| 596.81
#2007-02-12| 592.70
#2007-02-13| 618.86
#2007-02-14| 635.66
#2007-02-15| 642.42
#2007-02-16| 640.76
#2007-02-19| .
#2007-02-20| 640.86
#2007-02-21| 651.97
#2007-02-22| 659.19
#2007-02-23| 649.08
#2007-02-26| 650.46
#2007-02-27| 597.83
#2007-02-28| 610.71
#2007-03-01| 599.50
#2007-03-02| 586.73
#2007-03-05| 566.34
#2007-03-06| 598.52
#2007-03-07| 600.27
#2007-03-08| 610.75
#2007-03-09| 621.12
#2007-03-12| 627.70
#2007-03-13| 606.69
#2007-03-14| 612.59
#2007-03-15| 624.30
#2007-03-16| 620.54
#2007-03-19| 635.91
#2007-03-20| 641.78
#2007-03-21| 651.57
#2007-03-22| 651.24
#2007-03-23| 649.93
#2007-03-26| 656.09
#2007-03-27| 651.94
#2007-03-28| 638.01
#2007-03-29| 653.20
#2007-03-30| 665.61
#2007-04-02| 667.10
#2007-04-03| 685.01
#2007-04-04| 694.01
#2007-04-05| 696.12
#2007-04-06| .
#2007-04-09| 702.53
#2007-04-10| 705.81
#2007-04-11| 703.46
#2007-04-12| 707.54
#2007-04-13| 719.19
#2007-04-16| 734.06
#2007-04-17| 736.65
#2007-04-18| 735.67
#2007-04-19| 734.39
#2007-04-20| 748.01
#2007-04-23| 751.19
#2007-04-24| 743.19
#2007-04-25| 747.95
#2007-04-26| 736.17
#2007-04-27| 737.49
#2007-04-30| 738.17
#2007-05-01| 737.65
#2007-05-02| 745.75
#2007-05-03| 762.47
#2007-05-04| 778.11
#2007-05-07| 774.27
#2007-05-08| 769.76
#2007-05-09| 795.81
#2007-05-10| 786.73
#2007-05-11| 793.97
#2007-05-14| 782.31
#2007-05-15| 785.75
#2007-05-16| 808.29
#2007-05-17| 801.23
#2007-05-18| 804.06
#2007-05-21| 811.88
#2007-05-22| 803.16
#2007-05-23| 794.30
#2007-05-24| 763.01
#2007-05-25| 785.91
#2007-05-28| .
#2007-05-29| 787.20
#2007-05-30| 791.71
#2007-05-31| 807.72
#2007-06-01| 837.40
#2007-06-04| 838.17
#2007-06-05| 835.20
#2007-06-06| 807.18
#2007-06-07| 803.38
#2007-06-08| 800.41
#2007-06-11| 811.56
#2007-06-12| 798.15
#2007-06-13| 817.52
#2007-06-14| 831.07
#2007-06-15| 846.85
#2007-06-18| 855.40
#2007-06-19| 844.36
#2007-06-20| 834.47
#2007-06-21| 843.39
#2007-06-22| 838.52
#2007-06-25| 829.24
#2007-06-26| 815.26
#2007-06-27| 819.63
#2007-06-28| 824.08
#2007-06-29| 835.14
#2007-07-02| 860.90
#2007-07-03| 865.27
#2007-07-04| .
#2007-07-05| 874.21
#2007-07-06| 888.51
#2007-07-09| 891.70
#2007-07-10| 884.67
#2007-07-11| 902.05
#2007-07-12| 938.55
#2007-07-13| 938.24
#2007-07-16| 931.89
#2007-07-17| 932.73
#2007-07-18| 935.53
#2007-07-19| 948.63
#2007-07-20| 941.05
#2007-07-23| 964.59
#2007-07-24| 943.17
#2007-07-25| 926.57
#2007-07-26| 891.48
#2007-07-27| 863.11
#2007-07-30| 897.38
#2007-07-31| 910.38
#2007-08-01| 897.28
#2007-08-02| 905.98
#2007-08-03| 872.68
#2007-08-06| 857.33
#2007-08-07| 876.51
#2007-08-08| 901.99
#2007-08-09| 862.69
#2007-08-10| 823.77
#2007-08-13| 830.41
#2007-08-14| 790.23
#2007-08-15| 755.06
#2007-08-16| 698.65
#2007-08-17| 729.85
#2007-08-20| 743.02
#2007-08-21| 757.13
#2007-08-22| 801.24
#2007-08-23| 815.56
#2007-08-24| 836.80
#2007-08-27| 853.44
#2007-08-28| 815.04
#2007-08-29| 837.16
#2007-08-30| 848.85
#2007-08-31| 876.82
#2007-09-03| .
#2007-09-04| 897.39
#2007-09-05| 881.12
#2007-09-06| 903.00
#2007-09-07| 898.83
#2007-09-10| 870.13
#2007-09-11| 902.83
#2007-09-12| 908.91
#2007-09-13| 933.34
#2007-09-14| 925.45
#2007-09-17| 920.74
#2007-09-18| 971.56
#2007-09-19|1001.42
#2007-09-20|1007.02
#2007-09-21|1013.71
#2007-09-24|1044.70
#2007-09-25|1048.07
#2007-09-26|1067.69
#2007-09-27|1107.20
#2007-09-28|1094.36
#2007-10-01|1153.17
#2007-10-02|1144.78
#2007-10-03|1114.35
#2007-10-04|1073.72
#2007-10-05|1117.71
#2007-10-08|1121.81
#2007-10-09|1145.57
#2007-10-10|1146.40
#2007-10-11|1151.34
#2007-10-12|1150.50
#2007-10-15|1177.54
#2007-10-16|1138.46
#2007-10-17|1167.04
#2007-10-18|1169.95
#2007-10-19|1128.07
#2007-10-22|1109.29
#2007-10-23|1146.05
#2007-10-24|1123.05
#2007-10-25|1141.49
#2007-10-26|1196.43
#2007-10-29|1239.29
#2007-10-30|1224.82
#2007-10-31|1246.29
#2007-11-01|1221.96
#2007-11-02|1213.59
#2007-11-05|1174.02
#2007-11-06|1225.74
#2007-11-07|1202.31
#2007-11-08|1186.19
#2007-11-09|1175.90
#2007-11-12|1103.28
#2007-11-13|1128.78
#2007-11-14|1179.80
#2007-11-15|1164.56
#2007-11-16|1157.35
#2007-11-19|1116.38
#2007-11-20|1107.86
#2007-11-21|1056.39
#2007-11-22| .
#2007-11-23|1072.30
#2007-11-26|1032.90
#2007-11-27|1024.65
#2007-11-28|1105.39
#2007-11-29|1130.90
#2007-11-30|1150.13
#2007-12-03|1142.15
#2007-12-04|1125.71
#2007-12-05|1158.48
#2007-12-06|1183.40
#2007-12-07|1186.72
#2007-12-10|1191.95
#2007-12-11|1161.22
#2007-12-12|1150.30
#2007-12-13|1103.47
#2007-12-14|1092.52
#2007-12-17|1037.21
#2007-12-18|1053.50
#2007-12-19|1073.40
#2007-12-20|1081.26
#2007-12-21|1106.81
#2007-12-24|1113.27
#2007-12-25| .
#2007-12-26|1134.71
#2007-12-27|1126.82
#2007-12-28|1129.01
#2007-12-31|1114.89
#2008-01-01| .
#2008-01-02|1096.98
#2008-01-03|1120.09
#2008-01-04|1078.49
#2008-01-07|1057.62
#2008-01-08|1090.08
#2008-01-09|1078.30
#2008-01-10|1103.08
#2008-01-11|1088.83
#2008-01-14|1112.27
#2008-01-15|1069.27
#2008-01-16|1013.22
#2008-01-17| 996.18
#2008-01-18|1001.11
#2008-01-21| .
#2008-01-22| 943.88
#2008-01-23| 901.25
#2008-01-24| 974.52
#2008-01-25| 985.47
#2008-01-28| 994.55
#2008-01-29|1014.47
#2008-01-30|1030.64
#2008-01-31|1035.26
#2008-02-01|1090.89
#2008-02-04|1092.64
#2008-02-05|1077.23
#2008-02-06|1047.69
#2008-02-07|1042.32
#2008-02-08|1059.18
#2008-02-11|1094.40
#2008-02-12|1117.69
#2008-02-13|1124.84
#2008-02-14|1119.06
#2008-02-15|1104.13
#2008-02-18| .
#2008-02-19|1161.53
#2008-02-20|1194.93
#2008-02-21|1217.51
#2008-02-22|1227.50
#2008-02-25|1232.38
#2008-02-26|1242.95
#2008-02-27|1258.22
#2008-02-28|1279.70
#2008-02-29|1220.48
#2008-03-03|1233.79
#2008-03-04|1212.83
#2008-03-05|1239.83
#2008-03-06|1223.65
#2008-03-07|1194.07
#2008-03-10|1146.44
#2008-03-11|1199.33
#2008-03-12|1219.21
#2008-03-13|1219.96
#2008-03-14|1226.01
#2008-03-17|1173.80
#2008-03-18|1211.37
#2008-03-19|1146.80
#2008-03-20|1117.61
#2008-03-21| .
#2008-03-24|1152.03
#2008-03-25|1169.78
#2008-03-26|1197.98
#2008-03-27|1203.08
#2008-03-28|1199.88
#2008-03-31|1203.50
#2008-04-01|1227.73
#2008-04-02|1237.58
#2008-04-03|1258.60
#2008-04-04|1285.32
#2008-04-07|1299.31
#2008-04-08|1304.37
#2008-04-09|1294.00
#2008-04-10|1296.90
#2008-04-11|1283.66
#2008-04-14|1267.77
#2008-04-15|1290.49
#2008-04-16|1340.72
#2008-04-17|1345.37
#2008-04-18|1344.11
#2008-04-21|1342.74
#2008-04-22|1373.22
#2008-04-23|1370.32
#2008-04-24|1323.70
#2008-04-25|1330.58
#2008-04-28|1339.59
#2008-04-29|1292.08
#2008-04-30|1354.93
#2008-05-01|1374.91
#2008-05-02|1384.92
#2008-05-05|1397.28
#2008-05-06|1417.37
#2008-05-07|1388.86
#2008-05-08|1400.85
#2008-05-09|1396.62
#2008-05-12|1421.93
#2008-05-13|1433.02
#2008-05-14|1428.80
#2008-05-15|1470.26
#2008-05-16|1523.64
#2008-05-19|1533.12
#2008-05-20|1519.93
#2008-05-21|1487.49
#2008-05-22|1481.47
#2008-05-23|1467.88
#2008-05-26| .
#2008-05-27|1443.72
#2008-05-28|1473.79
#2008-05-29|1441.23
#2008-05-30|1467.17
#2008-06-02|1465.65
#2008-06-03|1442.40
#2008-06-04|1403.90
#2008-06-05|1469.17
#2008-06-06|1442.82
#2008-06-09|1428.10
#2008-06-10|1383.16
#2008-06-11|1343.79
#2008-06-12|1346.39
#2008-06-13|1335.57
#2008-06-16|1345.13
#2008-06-17|1393.16
#2008-06-18|1384.59
#2008-06-19|1394.92
#2008-06-20|1340.03
#2008-06-23|1339.00
#2008-06-24|1346.82
#2008-06-25|1375.98
#2008-06-26|1339.00
#2008-06-27|1330.98
#2008-06-30|1357.37
#2008-07-01|1310.71
#2008-07-02|1247.17
#2008-07-03|1203.78
#2008-07-04| .
#2008-07-07|1220.57
#2008-07-08|1213.29
#2008-07-09|1212.17
#2008-07-10|1217.78
#2008-07-11|1218.71
#2008-07-14|1240.92
#2008-07-15|1224.14
#2008-07-16|1216.26
#2008-07-17|1173.50
#2008-07-18|1162.08
#2008-07-21|1200.20
#2008-07-22|1165.17
#2008-07-23|1158.06
#2008-07-24|1112.62
#2008-07-25|1105.67
#2008-07-28|1107.19
#2008-07-29|1137.64
#2008-07-30|1206.38
#2008-07-31|1187.32
#2008-08-01|1140.58
#2008-08-04|1068.84
#2008-08-05|1072.83
#2008-08-06|1083.78
#2008-08-07|1071.80
#2008-08-08|1032.39
#2008-08-11| 993.01
#2008-08-12| 971.78
#2008-08-13| 994.85
#2008-08-14|1016.74
#2008-08-15| 983.84
#2008-08-18| 967.43
#2008-08-19| 973.56
#2008-08-20|1029.27
#2008-08-21|1057.63
#2008-08-22|1046.70
#2008-08-25|1016.78
#2008-08-26|1012.53
#2008-08-27|1049.02
#2008-08-28|1060.38
#2008-08-29|1047.32
#2008-09-01| .
#2008-09-02| 995.03
#2008-09-03| 972.55
#2008-09-04| 919.79
#2008-09-05| 898.43
#2008-09-08| 875.23
#2008-09-09| 816.06
#2008-09-10| 833.40
#2008-09-11| 850.14
#2008-09-12| 888.20
#2008-09-15| 811.16
#2008-09-16| 815.65
#2008-09-17| 743.93
#2008-09-18| 775.95
#2008-09-19| 866.42
#2008-09-22| 868.22
#2008-09-23| 818.26
#2008-09-24| 811.33
#2008-09-25| 838.30
#2008-09-26| 807.03
#2008-09-29| 688.82
#2008-09-30| 728.97
#2008-10-01| 722.80
#2008-10-02| 641.88
#2008-10-03| 623.46
#2008-10-06| 540.46
#2008-10-07| 505.30
#2008-10-08| 458.48
#2008-10-09| 471.60
#2008-10-10| 448.82
#2008-10-13| 525.38
#2008-10-14| 547.89
#2008-10-15| 451.56
#2008-10-16| 439.43
#2008-10-17| 463.67
#2008-10-20| 519.39
#2008-10-21| 494.33
#2008-10-22| 426.07
#2008-10-23| 421.59
#2008-10-24| 392.88
#2008-10-27| 375.48
#2008-10-28| 432.24
#2008-10-29| 457.15
#2008-10-30| 491.37
#2008-10-31| 496.69
#2008-11-03| 494.58
#2008-11-04| 544.48
#2008-11-05| 505.14
#2008-11-06| 473.65
#2008-11-07| 467.25
#2008-11-10| 485.40
#2008-11-11| 475.29
#2008-11-12| 430.67
#2008-11-13| 441.18
#2008-11-14| 446.64
#2008-11-17| 433.48
#2008-11-18| 417.47
#2008-11-19| 392.08
#2008-11-20| 384.51
#2008-11-21| 352.39
#2008-11-24| 411.36
#2008-11-25| 424.74
#2008-11-26| 442.48
#2008-11-27| .
#2008-11-28| 449.93
#2008-12-01| 408.58
#2008-12-02| 398.54
#2008-12-03| 401.16
#2008-12-04| 381.35
#2008-12-05| 364.54
#2008-12-08| 419.28
#2008-12-09| 419.88
#2008-12-10| 448.49
#2008-12-11| 453.56
#2008-12-12| 455.93
#2008-12-15| 453.81
#2008-12-16| 475.17
#2008-12-17| 486.52
#2008-12-18| 471.02
#2008-12-19| 465.95
#2008-12-22| 442.14
#2008-12-23| 432.14
#2008-12-24| 433.14
#2008-12-25| .
#2008-12-26| 442.73
#2008-12-29| 439.85
#2008-12-30| 454.63
#2008-12-31| 454.41
#2009-01-01| .
#2009-01-02| 492.69
#2009-01-05| 523.81
#2009-01-06| 553.69
#2009-01-07| 523.92
#2009-01-08| 538.31
#2009-01-09| 527.99
#2009-01-12| 488.39
#2009-01-13| 496.06
#2009-01-14| 462.79
#2009-01-15| 473.86
#2009-01-16| 491.41
#2009-01-19| .
#2009-01-20| 462.59
#2009-01-21| 472.88
#2009-01-22| 471.22
#2009-01-23| 476.72
#2009-01-26| 492.53
#2009-01-27| 499.07
#2009-01-28| 525.27
#2009-01-29| 514.11
#2009-01-30| 500.08
#2009-02-02| 492.50
#2009-02-03| 512.85
#2009-02-04| 538.13
#2009-02-05| 554.72
#2009-02-06| 587.92
#2009-02-09| 580.45
#2009-02-10| 560.46
#2009-02-11| 545.78
#2009-02-12| 534.42
#2009-02-13| 553.56
#2009-02-16| .
#2009-02-17| 519.78
#2009-02-18| 515.58
#2009-02-19| 520.35
#2009-02-20| 483.94
#2009-02-23| 483.82
#2009-02-24| 482.16
#2009-02-25| 463.76
#2009-02-26| 469.60
#2009-02-27| 464.33
#2009-03-02| 428.31
#2009-03-03| 436.38
#2009-03-04| 479.80
#2009-03-05| 460.56
#2009-03-06| 453.20
#2009-03-09| 442.93
#2009-03-10| 469.90
#2009-03-11| 475.68
#2009-03-12| 476.16
#2009-03-13| 475.06
#2009-03-16| 483.46
#2009-03-17| 483.13
#2009-03-18| 484.77
#2009-03-19| 503.98
#2009-03-20| 500.09
#2009-03-23| 525.04
#2009-03-24| 515.21
#2009-03-25| 523.79
#2009-03-26| 540.04
#2009-03-27| 524.02
#2009-03-30| 490.32
#2009-03-31| 503.30
#2009-04-01| 517.05
#2009-04-02| 545.10
#2009-04-03| 561.46
#2009-04-06| 551.17
#2009-04-07| 543.60
#2009-04-08| 553.48
#2009-04-09| 580.99
#2009-04-10| .
#2009-04-13| 600.33
#2009-04-14| 599.57
#2009-04-15| 594.74
#2009-04-16| 606.15
#2009-04-17| 600.31
#2009-04-20| 570.28
#2009-04-21| 569.65
#2009-04-22| 582.61
#2009-04-23| 591.92
#2009-04-24| 606.48
#2009-04-27| 587.64
#2009-04-28| 580.36
#2009-04-29| 598.45
#2009-04-30| 606.84
#2009-05-01| 605.11
#2009-05-04| 667.63
#2009-05-05| 671.86
#2009-05-06| 691.83
#2009-05-07| 676.37
#2009-05-08| 699.21
#2009-05-11| 704.43
#2009-05-12| 691.18
#2009-05-13| 657.16
#2009-05-14| 661.89
#2009-05-15| 664.88
#2009-05-18| 699.63
#2009-05-19| 716.37
#2009-05-20| 728.87
#2009-05-21| 699.26
#2009-05-22| 708.03
#2009-05-25| .
#2009-05-26| 725.23
#2009-05-27| 720.50
#2009-05-28| 738.33
#2009-05-29| 749.04
#2009-06-01| 790.01
#2009-06-02| 785.68
#2009-06-03| 756.06
#2009-06-04| 773.57
#2009-06-05| 775.52
#2009-06-08| 771.53
#2009-06-09| 781.86
#2009-06-10| 787.66
#2009-06-11| 788.42
#2009-06-12| 791.95
#2009-06-15| 762.83
#2009-06-16| 746.81
#2009-06-17| 723.61
#2009-06-18| 734.12
#2009-06-19| 737.72
#2009-06-22| 686.77
#2009-06-23| 691.20
#2009-06-24| 699.87
#2009-06-25| 724.26
#2009-06-26| 725.80
#2009-06-29| 732.08
#2009-06-30| 717.46
#2009-07-01| 728.86
#2009-07-02| 716.72
#2009-07-03| .
#2009-07-06| 696.13
#2009-07-07| 674.67
#2009-07-08| 668.77
#2009-07-09| 669.01
#2009-07-10| 661.98
#2009-07-13| 662.93
#2009-07-14| 663.86
#2009-07-15| 714.62
#2009-07-16| 722.21
#2009-07-17| 729.93
#2009-07-20| 760.28
#2009-07-21| 770.14
#2009-07-22| 765.84
#2009-07-23| 787.00
#2009-07-24| 784.29
#2009-07-27| 793.24
#2009-07-28| 796.34
#2009-07-29| 782.24
#2009-07-30| 800.18
#2009-07-31| 811.95
#2009-08-03| 847.90
#2009-08-04| 848.27
#2009-08-05| 856.03
#2009-08-06| 851.82
#2009-08-07| 861.22
#2009-08-10| 855.86
#2009-08-11| 832.20
#2009-08-12| 850.66
#2009-08-13| 868.48
#2009-08-14| 863.36
#2009-08-17| 816.80
#2009-08-18| 825.32
#2009-08-19| 825.23
#2009-08-20| 836.93
#2009-08-21| 855.70
#2009-08-24| 865.88
#2009-08-25| 852.03
#2009-08-26| 835.95
#2009-08-27| 832.51
#2009-08-28| 843.73
#2009-08-31| 822.93
#2009-09-01| 821.13
#2009-09-02| 809.06
#2009-09-03| 825.77
#2009-09-04| 844.61
#2009-09-07| .
#2009-09-08| 881.60
#2009-09-09| 876.03
#2009-09-10| 888.38
#2009-09-11| 891.16
#2009-09-14| 894.12
#2009-09-15| 904.91
#2009-09-16| 931.41
#2009-09-17| 927.78
#2009-09-18| 934.23
#2009-09-21| 937.24
#2009-09-22| 964.40
#2009-09-23| 964.90
#2009-09-24| 948.56
#2009-09-25| 947.19
#2009-09-28| 964.15
#2009-09-29| 958.99
#2009-09-30| 965.65
#2009-10-01| 944.78
#2009-10-02| 952.23
#2009-10-05| 981.55
#2009-10-06|1004.61
#2009-10-07|1013.29
#2009-10-08|1034.71
#2009-10-09|1046.10
#2009-10-12|1049.31
#2009-10-13|1055.54
#2009-10-14|1108.55
#2009-10-15|1124.33
#2009-10-16|1111.85
#2009-10-19|1142.37
#2009-10-20|1101.69
#2009-10-21|1115.03
#2009-10-22|1132.31
#2009-10-23|1120.14
#2009-10-26|1115.34
#2009-10-27|1067.05
#2009-10-28|1005.83
#2009-10-29|1083.10
#2009-10-30|1040.53
#2009-11-02|1032.73
#2009-11-03|1062.49
#2009-11-04|1094.38
#2009-11-05|1104.45
#2009-11-06|1099.98
#2009-11-09|1144.16
#2009-11-10|1136.94
#2009-11-11|1134.60
#2009-11-12|1096.19
#2009-11-13|1106.58
#2009-11-16|1150.15
#2009-11-17|1157.31
#2009-11-18|1150.36
#2009-11-19|1135.72
#2009-11-20|1137.28
#2009-11-23|1150.22
#2009-11-24|1150.50
#2009-11-25|1163.57
#2009-11-26| .
#2009-11-27|1143.03
#2009-11-30|1131.03
#2009-12-01|1161.02
#2009-12-02|1169.15
#2009-12-03|1166.14
#2009-12-04|1145.69
#2009-12-07|1143.88
#2009-12-08|1118.24
#2009-12-09|1120.65
#2009-12-10|1135.90
#2009-12-11|1147.69
#2009-12-14|1162.62
#2009-12-15|1158.64
#2009-12-16|1151.01
#2009-12-17|1104.26
#2009-12-18|1092.78
#2009-12-21|1086.73
#2009-12-22|1107.37
#2009-12-23|1124.01
#2009-12-24|1133.17
#2009-12-25| .
#2009-12-28|1146.90
#2009-12-29|1144.75
#2009-12-30|1138.40
#2009-12-31|1139.81
#2010-01-01| .
#2010-01-04|1184.72
#2010-01-05|1200.04
#2010-01-06|1215.72
#2010-01-07|1215.93
#2010-01-08|1223.23
#2010-01-11|1233.98
#2010-01-12|1218.08
#2010-01-13|1223.86
#2010-01-14|1211.94
#2010-01-15|1196.96
#2010-01-18| .
#2010-01-19|1217.85
#2010-01-20|1178.40
#2010-01-21|1130.38
#2010-01-22|1100.67
#2010-01-25|1098.05
#2010-01-26|1076.17
#2010-01-27|1053.61
#2010-01-28|1054.63
#2010-01-29|1048.61
#2010-02-01|1073.10
#2010-02-02|1101.14
#2010-02-03|1089.89
#2010-02-04|1023.49
#2010-02-05|1013.45
#2010-02-08|1024.25
#2010-02-09|1050.55
#2010-02-10|1052.79
#2010-02-11|1075.38
#2010-02-12|1074.61
#2010-02-15| .
#2010-02-16|1089.18
#2010-02-17|1118.65
#2010-02-18|1140.01
#2010-02-19|1144.07
#2010-02-22|1134.81
#2010-02-23|1115.05
#2010-02-24|1116.26
#2010-02-25|1115.76
#2010-02-26|1128.55
#2010-03-01|1144.02
#2010-03-02|1166.60
#2010-03-03|1169.51
#2010-03-04|1173.23
#2010-03-05|1208.19
#2010-03-08|1205.95
#2010-03-09|1215.29
#2010-03-10|1221.44
#2010-03-11|1214.30
#2010-03-12|1208.74
#2010-03-15|1208.05
#2010-03-16|1231.80
#2010-03-17|1230.75
#2010-03-18|1214.81
#2010-03-19|1197.25
#2010-03-22|1198.29
#2010-03-23|1236.20
#2010-03-24|1229.19
#2010-03-25|1213.57
#2010-03-26|1215.88
#2010-03-29|1248.12
#2010-03-30|1262.70
#2010-03-31|1270.44
#2010-04-01|1294.59
#2010-04-02| .
#2010-04-05|1309.77
#2010-04-06|1315.86
#2010-04-07|1311.92
#2010-04-08|1318.52
#2010-04-09|1326.04
#2010-04-12|1325.37
#2010-04-13|1324.85
#2010-04-14|1351.34
#2010-04-15|1346.07
#2010-04-16|1319.93
#2010-04-19|1299.57
#2010-04-20|1295.90
#2010-04-21|1294.17
#2010-04-22|1289.08
#2010-04-23|1289.79
#2010-04-26|1293.45
#2010-04-27|1234.09
#2010-04-28|1219.71
#2010-04-29|1263.13
#2010-04-30|1240.59
#2010-05-03|1216.84
#2010-05-04|1154.05
#2010-05-05|1146.56
#2010-05-06|1114.57
#2010-05-07|1086.49
#2010-05-10|1168.21
#2010-05-11|1158.14
#2010-05-12|1172.06
#2010-05-13|1160.80
#2010-05-14|1118.50
#2010-05-17|1086.10
#2010-05-18|1057.82
#2010-05-19|1016.55
#2010-05-20| 960.65
#2010-05-21|1016.36
#2010-05-24|1021.26
#2010-05-25|1002.42
#2010-05-26|1025.95
#2010-05-27|1082.86
#2010-05-28|1082.49
#2010-05-31| .
#2010-06-01|1076.74
#2010-06-02|1088.11
#2010-06-03|1093.64
#2010-06-04|1042.66
#2010-06-07|1002.87
#2010-06-08|1015.58
#2010-06-09|1036.46
#2010-06-10|1078.64
#2010-06-11|1097.81
#2010-06-14|1103.57
#2010-06-15|1121.47
#2010-06-16|1121.87
#2010-06-17|1113.97
#2010-06-18|1116.31
#2010-06-21|1141.30
#2010-06-22|1132.32
#2010-06-23|1125.08
#2010-06-24|1108.96
#2010-06-25|1126.50
#2010-06-28|1117.55
#2010-06-29|1058.02
#2010-06-30|1034.74
#2010-07-01|1032.63
#2010-07-02|1045.83
#2010-07-05| .
#2010-07-06|1055.04
#2010-07-07|1076.19
#2010-07-08|1084.74
#2010-07-09|1090.31
#2010-07-12|1071.65
#2010-07-13|1082.21
#2010-07-14|1068.29
#2010-07-15|1062.55
#2010-07-16|1039.32
#2010-07-19|1051.49
#2010-07-20|1096.13
#2010-07-21|1110.06
#2010-07-22|1140.17
#2010-07-23|1155.45
#2010-07-26|1154.28
#2010-07-27|1150.38
#2010-07-28|1157.68
#2010-07-29|1157.68
#2010-07-30|1157.79
#2010-08-02|1193.86
#2010-08-03|1188.67
#2010-08-04|1196.19
#2010-08-05|1199.67
#2010-08-06|1193.21
#2010-08-09|1197.43
#2010-08-10|1181.03
#2010-08-11|1138.66
#2010-08-12|1149.42
#2010-08-13|1148.33
#2010-08-16|1163.21
#2010-08-17|1185.49
#2010-08-18|1189.44
#2010-08-19|1171.48
#2010-08-20|1161.42
#2010-08-23|1142.78
#2010-08-24|1119.03
#2010-08-25|1110.35
#2010-08-26|1109.43
#2010-08-27|1140.04
#2010-08-30|1115.56
#2010-08-31|1126.57
#2010-09-01|1175.97
#2010-09-02|1172.65
#2010-09-03|1178.96
#2010-09-06| .
#2010-09-07|1173.31
#2010-09-08|1171.25
#2010-09-09|1173.99
#2010-09-10|1170.88
#2010-09-13|1196.73
#2010-09-14|1197.31
#2010-09-15|1199.04
#2010-09-16|1191.47
#2010-09-17|1180.00
#2010-09-20|1197.43
#2010-09-21|1193.79
#2010-09-22|1212.24
#2010-09-23|1209.94
#2010-09-24|1229.21
#2010-09-27|1246.27
#2010-09-28|1262.65
#2010-09-29|1260.63
#2010-09-30|1273.24
#2010-10-01|1295.11
#2010-10-04|1292.63
#2010-10-05|1307.45
#2010-10-06|1309.29
#2010-10-07|1301.90
#2010-10-08|1307.58
#2010-10-11|1324.67
#2010-10-12|1319.15
#2010-10-13|1336.18
#2010-10-14|1340.71
#2010-10-15|1338.97
#2010-10-18|1352.28
#2010-10-19|1301.55
#2010-10-20|1329.66
#2010-10-21|1312.56
#2010-10-22|1312.07
#2010-10-25|1312.71
#2010-10-26|1320.33
#2010-10-27|1308.47
#2010-10-28|1309.68
#2010-10-29|1325.09
#2010-11-01|1333.41
#2010-11-02|1337.91
#2010-11-03|1343.82
#2010-11-04|1384.85
#2010-11-05|1382.39
#2010-11-08|1386.70
#2010-11-09|1386.87
#2010-11-10|1382.93
#2010-11-11|1377.82
#2010-11-12|1351.45
#2010-11-15|1346.38
#2010-11-16|1310.84
#2010-11-17|1318.86
#2010-11-18|1357.72
#2010-11-19|1356.92
#2010-11-22|1347.80
#2010-11-23|1312.51
#2010-11-24|1348.46
#2010-11-25| .
#2010-11-26|1315.76
#2010-11-29|1308.30
#2010-11-30|1297.71
#2010-12-01|1339.11
#2010-12-02|1357.63
#2010-12-03|1373.14
#2010-12-06|1388.01
#2010-12-07|1400.10
#2010-12-08|1373.13
#2010-12-09|1368.78
#2010-12-10|1376.49
#2010-12-13|1414.30
#2010-12-14|1409.35
#2010-12-15|1392.52
#2010-12-16|1375.99
#2010-12-17|1379.07
#2010-12-20|1373.11
#2010-12-21|1399.20
#2010-12-22|1394.68
#2010-12-23|1394.36
#2010-12-24| .
#2010-12-27|1378.78
#2010-12-28|1370.31
#2010-12-29|1385.50
#2010-12-30|1400.33
#2010-12-31|1407.61
#2011-01-03|1442.01
#2011-01-04|1446.09
#2011-01-05|1458.36
#2011-01-06|1433.14
#2011-01-07|1431.62
#2011-01-10|1415.97
#2011-01-11|1428.13
#2011-01-12|1465.27
#2011-01-13|1459.81
#2011-01-14|1453.73
#2011-01-17| .
#2011-01-18|1473.37
#2011-01-19|1453.34
#2011-01-20|1432.39
#2011-01-21|1436.20
#2011-01-24|1444.05
#2011-01-25|1437.19
#2011-01-26|1441.71
#2011-01-27|1429.63
#2011-01-28|1393.93
#2011-01-31|1403.56
#2011-02-01|1443.85
#2011-02-02|1430.24
#2011-02-03|1433.73
#2011-02-04|1415.26
#2011-02-07|1418.59
#2011-02-08|1412.36
#2011-02-09|1378.45
#2011-02-10|1372.81
#2011-02-11|1400.29
#2011-02-14|1418.65
#2011-02-15|1407.66
#2011-02-16|1418.02
#2011-02-17|1427.06
#2011-02-18|1419.94
#2011-02-21| .
#2011-02-22|1374.87
#2011-02-23|1371.48
#2011-02-24|1370.85
#2011-02-25|1378.61
#2011-02-28|1393.10
#2011-03-01|1373.93
#2011-03-02|1386.55
#2011-03-03|1407.43
#2011-03-04|1386.59
#2011-03-07|1373.68
#2011-03-08|1384.89
#2011-03-09|1356.60
#2011-03-10|1316.57
#2011-03-11|1328.13
#2011-03-14|1333.79
#2011-03-15|1321.28
#2011-03-16|1289.17
#2011-03-17|1303.67
#2011-03-18|1322.99
#2011-03-21|1329.39
#2011-03-22|1332.11
#2011-03-23|1353.38
#2011-03-24|1353.19
#2011-03-25|1349.56
#2011-03-28|1333.37
#2011-03-29|1349.48
#2011-03-30|1358.22
#2011-03-31|1375.25
#2011-04-01|1380.18
#2011-04-04|1400.80
#2011-04-05|1407.95
#2011-04-06|1402.03
#2011-04-07|1395.55
#2011-04-08|1407.82
#2011-04-11|1399.58
#2011-04-12|1362.20
#2011-04-13|1341.16
#2011-04-14|1349.61
#2011-04-15|1352.19
#2011-04-18|1311.47
#2011-04-19|1335.68
#2011-04-20|1366.39
#2011-04-21|1369.17
#2011-04-22| .
#2011-04-25|1366.81
#2011-04-26|1375.84
#2011-04-27|1357.75
#2011-04-28|1348.22
#2011-04-29|1372.02
#2011-05-02|1355.56
#2011-05-03|1318.40
#2011-05-04|1301.18
#2011-05-05|1289.49
#2011-05-06|1300.92
#2011-05-09|1294.78
#2011-05-10|1310.34
#2011-05-11|1274.43
#2011-05-12|1271.83
#2011-05-13|1249.37
#2011-05-16|1253.02
#2011-05-17|1254.81
#2011-05-18|1274.19
#2011-05-19|1280.52
#2011-05-20|1278.00
#2011-05-23|1264.47
#2011-05-24|1284.38
#2011-05-25|1290.41
#2011-05-26|1310.27
#2011-05-27|1330.36
#2011-05-30| .
#2011-05-31|1344.38
#2011-06-01|1318.60
#2011-06-02|1332.91
#2011-06-03|1327.52
#2011-06-06|1290.01
#2011-06-07|1289.51
#2011-06-08|1283.37
#2011-06-09|1292.51
#2011-06-10|1274.56
#2011-06-13|1263.90
#2011-06-14|1272.06
#2011-06-15|1254.50
#2011-06-16|1228.29
#2011-06-17|1229.40
#2011-06-20|1236.86
#2011-06-21|1250.66
#2011-06-22|1258.99
#2011-06-23|1252.00
#2011-06-24|1252.44
#2011-06-27|1251.22
#2011-06-28|1276.23
#2011-06-29|1288.80
#2011-06-30|1302.66
#2011-07-01|1341.91
#2011-07-04| .
#2011-07-05|1335.95
#2011-07-06|1332.73
#2011-07-07|1348.36
#2011-07-08|1332.11
#2011-07-11|1307.40
#2011-07-12|1302.73
#2011-07-13|1324.37
#2011-07-14|1313.68
#2011-07-15|1315.18
#2011-07-18|1309.25
#2011-07-19|1324.48
#2011-07-20|1320.52
#2011-07-21|1340.28
#2011-07-22|1338.24
#2011-07-25|1339.90
#2011-07-26|1338.35
#2011-07-27|1311.19
#2011-07-28|1322.61
#2011-07-29|1314.05
#2011-08-01|1306.64
#2011-08-02|1270.59
#2011-08-03|1243.30
#2011-08-04|1172.67
#2011-08-05|1157.71
#2011-08-08|1052.80
#2011-08-09|1077.13
#2011-08-10|1094.84
#2011-08-11|1138.12
#2011-08-12|1150.46
#2011-08-15|1178.77
#2011-08-16|1168.26
#2011-08-17|1189.12
#2011-08-18|1126.55
#2011-08-19|1122.03
#2011-08-22|1126.07
#2011-08-23|1152.89
#2011-08-24|1155.09
#2011-08-25|1131.52
#2011-08-26|1147.37
#2011-08-29|1185.76
#2011-08-30|1196.59
#2011-08-31|1219.01
#2011-09-01|1219.76
#2011-09-02|1181.84
#2011-09-05| .
#2011-09-06|1160.09
#2011-09-07|1171.53
#2011-09-08|1184.84
#2011-09-09|1152.08
#2011-09-12|1135.48
#2011-09-13|1137.22
#2011-09-14|1140.52
#2011-09-15|1157.05
#2011-09-16|1164.45
#2011-09-19|1136.35
#2011-09-20|1124.56
#2011-09-21|1081.31
#2011-09-22|1002.61
#2011-09-23| 991.47
#2011-09-26| 999.60
#2011-09-27|1037.43
#2011-09-28|1016.07
#2011-09-29|1004.03
#2011-09-30| 970.85
#2011-10-03| 934.65
#2011-10-04| 917.30
#2011-10-05| 949.44
#2011-10-06| 984.05
#2011-10-07| 988.87
#2011-10-10|1024.93
#2011-10-11|1034.34
#2011-10-12|1043.65
#2011-10-13|1055.91
#2011-10-14|1075.92
#2011-10-17|1037.65
#2011-10-18|1045.11
#2011-10-19|1021.35
#2011-10-20| 988.53
#2011-10-21|1016.64
#2011-10-24|1065.51
#2011-10-25|1060.97
#2011-10-26|1081.66
#2011-10-27|1144.94
#2011-10-28|1163.03
#2011-10-31|1133.31
#2011-11-01|1088.80
#2011-11-02|1092.77
#2011-11-03|1123.50
#2011-11-04|1128.92
#2011-11-07|1141.83
#2011-11-08|1150.83
#2011-11-09|1116.82
#2011-11-10|1104.95
#2011-11-11|1142.12
#2011-11-14|1121.27
#2011-11-15|1122.77
#2011-11-16|1124.41
#2011-11-17|1094.64
#2011-11-18|1081.94
#2011-11-21|1054.49
#2011-11-22|1044.54
#2011-11-23| 998.15
#2011-11-24| .
#2011-11-25| 972.23
#2011-11-28|1002.22
#2011-11-29| 992.38
#2011-11-30|1033.45
#2011-12-01|1040.81
#2011-12-02|1051.16
#2011-12-05|1072.78
#2011-12-06|1071.34
#2011-12-07|1048.48
#2011-12-08|1024.14
#2011-12-09|1040.69
#2011-12-12|1015.72
#2011-12-13|1003.78
#2011-12-14| 972.50
#2011-12-15| 975.42
#2011-12-16| 982.37
#2011-12-19| 963.79
#2011-12-20|1003.38
#2011-12-21|1000.03
#2011-12-22|1011.14
#2011-12-23|1014.60
#2011-12-26| .
#2011-12-27|1009.53
#2011-12-28| 979.74
#2011-12-29| 986.75
#2011-12-30| 986.02
#2012-01-02| .
#2012-01-03|1050.96
#2012-01-04|1059.00
#2012-01-05|1038.93
#2012-01-06|1029.41
#2012-01-09|1034.55
#2012-01-10|1062.73
#2012-01-11|1069.73
#2012-01-12|1078.77
#2012-01-13|1059.92
#2012-01-16| .
#2012-01-17|1104.39
#2012-01-18|1121.77
#2012-01-19|1123.65
#2012-01-20|1124.38
#2012-01-23|1131.42
#2012-01-24|1128.97
#2012-01-25|1140.03
#2012-01-26|1157.22
#2012-01-27|1158.07
#2012-01-30|1154.34
#2012-01-31|1174.10
#2012-02-01|1204.40
#2012-02-02|1214.35
#2012-02-03|1226.44
#2012-02-06|1231.33
#2012-02-07|1230.47
#2012-02-08|1225.07
#2012-02-09|1223.04
#2012-02-10|1200.71
#2012-02-13|1223.64
#2012-02-14|1198.84
#2012-02-15|1185.16
#2012-02-16|1187.50
#2012-02-17|1190.42
#2012-02-20| .
#2012-02-21|1191.57
#2012-02-22|1195.26
#2012-02-23|1200.94
#2012-02-24|1205.38
#2012-02-27|1197.12
#2012-02-28|1212.08
#2012-02-29|1194.62
#2012-03-01|1206.25
#2012-03-02|1209.56
#2012-03-05|1181.43
#2012-03-06|1126.06
#2012-03-07|1121.31
#2012-03-08|1133.63
#2012-03-09|1139.06
#2012-03-12|1113.18
#2012-03-13|1160.22
#2012-03-14|1145.96
#2012-03-15|1158.35
#2012-03-16|1163.60
#2012-03-19|1166.18
#2012-03-20|1148.01
#2012-03-21|1143.85
#2012-03-22|1120.85
#2012-03-23|1129.33
#2012-03-26|1149.23
#2012-03-27|1150.13
#2012-03-28|1127.04
#2012-03-29|1127.88
#2012-03-30|1137.30
#2012-04-02|1160.22
#2012-04-03|1150.44
#2012-04-04|1123.45
#2012-04-05|1125.29
#2012-04-06| .
#2012-04-09|1110.20
#2012-04-10|1093.98
#2012-04-11|1097.25
#2012-04-12|1140.16
#2012-04-13|1130.47
#2012-04-16|1122.47
#2012-04-17|1139.85
#2012-04-18|1141.61
#2012-04-19|1126.28
#2012-04-20|1131.48
#2012-04-23|1112.35
#2012-04-24|1121.81
#2012-04-25|1113.43
#2012-04-26|1117.32
#2012-04-27|1117.99
#2012-04-30|1115.77
#2012-05-01|1112.33
#2012-05-02|1116.48
#2012-05-03|1101.97
#2012-05-04|1081.04
#2012-05-07|1079.47
#2012-05-08|1050.97
#2012-05-09|1035.61
#2012-05-10|1038.52
#2012-05-11|1021.89
#2012-05-14| 986.62
#2012-05-15| 966.82
#2012-05-16| 948.21
#2012-05-17| 927.21
#2012-05-18| 932.18
#2012-05-21| 949.06
#2012-05-22| 938.63
#2012-05-23| 919.70
#2012-05-24| 934.84
#2012-05-25| 937.20
#2012-05-28| .
#2012-05-29| 954.34
#2012-05-30| 941.88
#2012-05-31| 939.13
#2012-06-01| 920.87
#2012-06-04| 922.50
#2012-06-05| 923.07
#2012-06-06| 943.43
#2012-06-07| 944.58
#2012-06-08| 948.88
#2012-06-11| 938.49
#2012-06-12| 941.40
#2012-06-13| 945.25
#2012-06-14| 944.60
#2012-06-15| 963.23
#2012-06-18| 967.80
#2012-06-19| 994.72
#2012-06-20|1001.16
#2012-06-21| 976.05
#2012-06-22| 967.26
#2012-06-25| 945.60
#2012-06-26| 956.82
#2012-06-27| 959.88
#2012-06-28| 947.74
#2012-06-29| 999.44
#2012-07-02|1011.51
#2012-07-03|1026.26
#2012-07-04| .
#2012-07-05|1024.56
#2012-07-06|1001.60
#2012-07-09|1008.26
#2012-07-10| 991.16
#2012-07-11| 986.68
#2012-07-12| 972.53
#2012-07-13| 992.84
#2012-07-16| 983.63
#2012-07-17| 985.78
#2012-07-18| 989.92
#2012-07-19| 990.97
#2012-07-20| 973.05
#2012-07-23| 946.42
#2012-07-24| 920.29
#2012-07-25| 913.82
#2012-07-26| 935.70
#2012-07-27| 975.59
#2012-07-30| 973.30
#2012-07-31| 955.60
#2012-08-01| 955.25
#2012-08-02| 945.58
#2012-08-03| 974.81
#2012-08-06| 989.72
#2012-08-07| 984.13
#2012-08-08| 990.90
#2012-08-09| 996.34
#2012-08-10|1002.54
#2012-08-13| 997.14
#2012-08-14| 978.14
#2012-08-15| 972.40
#2012-08-16| 986.01
#2012-08-17| 970.81
#2012-08-20| 977.26
#2012-08-21| 975.74
#2012-08-22| 977.40
#2012-08-23| 960.25
#2012-08-24| 951.93
#2012-08-27| 935.64
#2012-08-28| 931.64
#2012-08-29| 912.37
#2012-08-30| 908.34
#2012-08-31| 924.09
#2012-09-03| .
#2012-09-04| 904.98
#2012-09-05| 921.14
#2012-09-06| 954.56
#2012-09-07| 966.11
#2012-09-10| 984.04
#2012-09-11|1001.13
#2012-09-12|1007.71
#2012-09-13|1036.31
#2012-09-14|1062.08
#2012-09-17|1055.69
#2012-09-18|1052.83
#2012-09-19|1050.41
#2012-09-20|1043.78
#2012-09-21|1031.95
#2012-09-24|1033.23
#2012-09-25|1012.77
#2012-09-26|1009.40
#2012-09-27|1013.00
#2012-09-28|1006.83
#2012-10-01|1008.95
#2012-10-02|1005.69
#2012-10-03| 994.78
#2012-10-04|1014.54
#2012-10-05|1002.63
#2012-10-08|1011.40
#2012-10-09|1020.33
#2012-10-10|1008.46
#2012-10-11|1021.56
#2012-10-12|1013.08
#2012-10-15|1023.03
#2012-10-16|1046.77
#2012-10-17|1042.31
#2012-10-18|1041.14
#2012-10-19|1022.18
#2012-10-22|1021.79
#2012-10-23|1005.14
#2012-10-24|1001.20
#2012-10-25|1026.18
#2012-10-26|1016.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1018.47
#2012-11-01|1032.90
#2012-11-02|1032.74
#2012-11-05|1024.95
#2012-11-06|1036.50
#2012-11-07|1024.33
#2012-11-08|1009.05
#2012-11-09|1009.71
#2012-11-12|1008.25
#2012-11-13|1005.01
#2012-11-14| 982.77
#2012-11-15| 978.27
#2012-11-16| 962.49
#2012-11-19| 979.77
#2012-11-20| 981.22
#2012-11-21| 985.09
#2012-11-22| .
#2012-11-23|1000.20
#2012-11-26| 995.38
#2012-11-27| 991.44
#2012-11-28| 982.48
#2012-11-29|1008.30
#2012-11-30|1000.00
#2012-12-03|1003.14
#2012-12-04| 994.28
#2012-12-05|1009.14
#2012-12-06|1012.23
#2012-12-07|1022.91
#2012-12-10|1034.40
#2012-12-11|1051.93
#2012-12-12|1055.37
#2012-12-13|1051.21
#2012-12-14|1067.76
#2012-12-17|1073.55
#2012-12-18|1096.78
#2012-12-19|1095.32
#2012-12-20|1099.60
#2012-12-21|1086.35
#2012-12-24|1080.68
#2012-12-25|1080.68
#2012-12-26|1094.41
#2012-12-27|1093.42
#2012-12-28|1101.77
#2012-12-31|1102.23
#2013-01-01|1102.23
#2013-01-02|1148.80
#2013-01-03|1146.50
#2013-01-04|1131.59
#2013-01-07|1124.77
#2013-01-08|1109.47
#2013-01-09|1115.74
#2013-01-10|1124.08
#2013-01-11|1111.02
#2013-01-14|1116.24
#2013-01-15|1106.11
#2013-01-16|1103.67
#2013-01-17|1110.69
#2013-01-18|1106.17
#2013-01-21|1101.72
#2013-01-22|1105.70
#2013-01-23|1105.50
#2013-01-24|1091.23
#2013-01-25|1087.32
#2013-01-28|1069.81
#2013-01-29|1086.73
#2013-01-30|1070.05
#2013-01-31|1088.47
#2013-02-01|1106.36
#2013-02-04|1092.40
#2013-02-05|1091.49
#2013-02-06|1093.65
#2013-02-07|1078.48
#2013-02-08|1079.20
#2013-02-11|1074.71
#2013-02-12|1074.00
#2013-02-13|1078.51
#2013-02-14|1068.61
#2013-02-15|1061.18
#2013-02-18|1054.30
#2013-02-19|1049.25
#2013-02-20|1021.44
#2013-02-21|1014.47
#2013-02-22|1008.68
#2013-02-25|1010.38
#2013-02-26|1015.00
#2013-02-27|1024.58
#2013-02-28|1039.36
#2013-03-01|1015.82
#2013-03-04| 998.88
#2013-03-05| 999.67
#2013-03-06|1034.06
#2013-03-07|1034.47
#2013-03-08|1030.21
#2013-03-11|1031.44
#2013-03-12|1031.13
#2013-03-13|1010.37
#2013-03-14|1003.80
#2013-03-15| 997.05
#2013-03-18| 994.51
#2013-03-19| 969.73
#2013-03-20| 977.74
#2013-03-21| 978.04
#2013-03-22| 972.88
#2013-03-25| 964.20
#2013-03-26| 980.13
#2013-03-27| 986.16
#2013-03-28| 985.23
#2013-03-29| 985.23
#2013-04-01| 975.48
#2013-04-02| 958.50
#2013-04-03| 974.45
#2013-04-04| 961.55
#2013-04-05| 972.82
#2013-04-08| 978.17
#2013-04-09|1006.03
#2013-04-10| 993.71
#2013-04-11| 982.69
#2013-04-12| 979.63
#2013-04-15| 924.67
#2013-04-16| 927.57
#2013-04-17| 919.80
#2013-04-18| 909.22
#2013-04-19| 921.70
#2013-04-22| 919.43
#2013-04-23| 934.27
#2013-04-24| 934.43
#2013-04-25| 955.96
#2013-04-26| 936.04
#2013-04-29| 943.92
#2013-04-30| 953.79
#2013-05-01| 952.09
#2013-05-02| 929.29
#2013-05-03| 942.44
#2013-05-06| 938.53
#2013-05-07| 950.95
#2013-05-08| 954.57
#2013-05-09| 948.39
#2013-05-10| 929.38
#2013-05-13| 920.15
#2013-05-14| 906.34
#2013-05-15| 884.16
#2013-05-16| 870.23
#2013-05-17| 868.46
#2013-05-20| 875.78
#2013-05-21| 877.97
#2013-05-22| 876.45
#2013-05-23| 861.18
#2013-05-24| 860.20
#2013-05-27| 860.29
#2013-05-28| 852.41
#2013-05-29| 839.87
#2013-05-30| 836.26
#2013-05-31| 823.08
#2013-06-03| 830.03
#2013-06-04| 841.65
#2013-06-05| 816.62
#2013-06-06| 821.10
#2013-06-07| 806.80
#2013-06-10| 793.48
#2013-06-11| 772.94
#2013-06-12| 761.55
#2013-06-13| 790.42
#2013-06-14| 783.25
#2013-06-17| 786.32
#2013-06-18| 784.29
#2013-06-19| 772.69
#2013-06-20| 732.32
#2013-06-21| 732.22
#2013-06-24| 707.57
#2013-06-25| 727.81
#2013-06-26| 720.93
#2013-06-27| 732.51
#2013-06-28| 737.25
#2013-07-01| 748.90
#2013-07-02| 724.56
#2013-07-03| 721.16
#2013-07-04| 742.11
#2013-07-05| 717.91
#2013-07-08| 714.57
#2013-07-09| 709.10
#2013-07-10| 708.69
#2013-07-11| 735.51
#2013-07-12| 725.36
#2013-07-15| 741.46
#2013-07-16| 754.19
#2013-07-17| 768.27
#2013-07-18| 772.75
#2013-07-19| 757.11
#2013-07-22| 769.52
#2013-07-23| 785.58
#2013-07-24| 779.77
#2013-07-25| 780.83
#2013-07-26| 777.88
#2013-07-29| 768.78
#2013-07-30| 746.90
#2013-07-31| 745.16
#2013-08-01| 762.90
#2013-08-02| 762.81
#2013-08-05| 761.40
#2013-08-06| 749.13
#2013-08-07| 758.25
#2013-08-08| 782.73
#2013-08-09| 808.37
#2013-08-12| 819.05
#2013-08-13| 815.06
#2013-08-14| 822.31
#2013-08-15| 811.20
#2013-08-16| 821.13
#2013-08-19| 809.58
#2013-08-20| 802.06
#2013-08-21| 794.13
#2013-08-22| 792.35
#2013-08-23| 809.54
#2013-08-26| 801.69
#2013-08-27| 779.71
#2013-08-28| 783.89
#2013-08-29| 773.00
#2013-08-30| 772.02
#2013-09-02| 795.06
#2013-09-03| 788.86
#2013-09-04| 802.25
#2013-09-05| 809.26
#2013-09-06| 813.75
#2013-09-09| 839.37
#2013-09-10| 857.85
#2013-09-11| 842.90
#2013-09-12| 842.71
#2013-09-13| 839.52
#2013-09-16| 842.62
#2013-09-17| 843.43
#2013-09-18| 853.55
#2013-09-19| 864.25
#2013-09-20| 851.52
#2013-09-23| 865.54
#2013-09-24| 852.46
#2013-09-25| 849.55
#2013-09-26| 847.20
#2013-09-27| 828.43
#2013-09-30| 816.19
#2013-10-01| 828.81
#2013-10-02| 830.34
#2013-10-03| 818.66
#2013-10-04| 829.80
#2013-10-07| 823.56
#2013-10-08| 819.86
#2013-10-09| 811.44
#2013-10-10| 824.79
#2013-10-11| 835.33
#2013-10-14| 852.45
#2013-10-15| 854.08
#2013-10-16| 862.14
#2013-10-17| 865.35
#2013-10-18| 862.96
#2013-10-21| 863.71
#2013-10-22| 882.25
#2013-10-23| 865.77
#2013-10-24| 856.30
#2013-10-25| 858.76
#2013-10-28| 867.54
#2013-10-29| 865.30
#2013-10-30| 865.89
#2013-10-31| 863.63
#2013-11-01| 867.46
#2013-11-04| 882.19
#2013-11-05| 857.73
#2013-11-06| 865.10
#2013-11-07| 847.18
#2013-11-08| 827.42
#2013-11-11| 830.09
#2013-11-12| 814.71
#2013-11-13| 810.46
#2013-11-14| 824.10
#2013-11-15| 829.46
#2013-11-18| 851.60
#2013-11-19| 843.19
#2013-11-20| 836.39
#2013-11-21| 816.92
#2013-11-22| 826.08
#2013-11-25| 810.95
#2013-11-26| 790.04
#2013-11-27| 801.53
#2013-11-28| 809.14
#2013-11-29| 816.88
#2013-12-02| 805.08
#2013-12-03| 795.55
#2013-12-04| 798.72
#2013-12-05| 817.45
#2013-12-06| 823.28
#2013-12-09| 834.66
#2013-12-10| 836.18
#2013-12-11| 812.65
#2013-12-12| 804.94
#2013-12-13| 806.49
#2013-12-16| 813.43
#2013-12-17| 812.30
#2013-12-18| 815.40
#2013-12-19| 824.00
#2013-12-20| 812.21
#2013-12-23| 816.40
#2013-12-24| 820.68
#2013-12-25| 820.68
#2013-12-26| 822.99
#2013-12-27| 829.98
#2013-12-30| 831.09
#2013-12-31| 829.04
#2014-01-01| 829.04
#2014-01-02| 807.39
#2014-01-03| 803.28
#2014-01-06| 801.19
#2014-01-07| 795.47
#2014-01-08| 795.37
#2014-01-09| 773.95
#2014-01-10| 790.51
#2014-01-13| 789.79
#2014-01-14| 785.43
#2014-01-15| 790.55
#2014-01-16| 785.29
#2014-01-17| 783.46
#2014-01-20| 777.13
#2014-01-21| 753.21
#2014-01-22| 761.83
#2014-01-23| 740.17
#2014-01-24| 732.39
#2014-01-27| 728.59
#2014-01-28| 732.56
#2014-01-29| 741.67
#2014-01-30| 741.66
#2014-01-31| 746.36
#2014-02-03| 727.75
#2014-02-04| 733.17
#2014-02-05| 741.18
#2014-02-06| 765.06
#2014-02-07| 764.86
#2014-02-10| 753.71
#2014-02-11| 763.45
#2014-02-12| 767.26
#2014-02-13| 768.09
#2014-02-14| 779.79
#2014-02-17| 774.21
#2014-02-18| 759.06
#2014-02-19| 764.23
#2014-02-20| 762.88
#2014-02-21| 763.77
#2014-02-24| 761.83
#2014-02-25| 742.88
#2014-02-26| 734.70
#2014-02-27| 743.70
#2014-02-28| 738.40
#2014-03-03| 732.76
#2014-03-04| 735.63
#2014-03-05| 723.90
#2014-03-06| 734.23
#2014-03-07| 702.90
#2014-03-10| 685.51
#2014-03-11| 676.86
#2014-03-12| 679.79
#2014-03-13| 669.73
#2014-03-14| 675.70
#2014-03-17| 676.37
#2014-03-18| 690.71
#2014-03-19| 692.07
#2014-03-20| 695.48
#2014-03-21| 713.47
#2014-03-24| 710.50
#2014-03-25| 721.46
#2014-03-26| 714.42
#2014-03-27| 737.65
#2014-03-28| 740.42
#2014-03-31| 752.34
#2014-04-01| 745.19
#2014-04-02| 760.81
#2014-04-03| 758.43
#2014-04-04| 761.87
#2014-04-07| 772.01
#2014-04-08| 780.91
#2014-04-09| 773.10
#2014-04-10| 771.99
#2014-04-11| 771.86
#2014-04-14| 770.57
#2014-04-15| 745.78
#2014-04-16| 753.49
#2014-04-17| 762.10
#2014-04-18| 765.28
#2014-04-21| 763.09
#2014-04-22| 748.29
#2014-04-23| 739.02
#2014-04-24| 747.36
#2014-04-25| 734.42
#2014-04-28| 721.28
#2014-04-29| 730.00
#2014-04-30| 721.70
#2014-05-01| 722.76
#2014-05-02| 741.93
#2014-05-05| 737.71
#2014-05-06| 734.92
#2014-05-07| 745.44
#2014-05-08| 741.69
#2014-05-09| 734.65
#2014-05-12| 758.56
#2014-05-13| 760.67
#2014-05-14| 767.23
#2014-05-15| 759.14
#2014-05-16| 755.36
#2014-05-19| 743.55
#2014-05-20| 726.50
#2014-05-21| 729.54
#2014-05-22| 739.60
#2014-05-23| 742.58
#2014-05-26| 747.20
#2014-05-27| 739.10
#2014-05-28| 736.02
#2014-05-29| 744.59
#2014-05-30| 717.96
#2014-06-02| 724.73
#2014-06-03| 725.21
#2014-06-04| 719.60
#2014-06-05| 720.26
#2014-06-06| 736.98
#2014-06-09| 745.99
#2014-06-10| 742.09
#2014-06-11| 739.32
#2014-06-12| 738.89
#2014-06-13| 722.89
#2014-06-16| 720.64
#2014-06-17| 717.43
#2014-06-18| 729.49
#2014-06-19| 737.86
#2014-06-20| 734.26
#2014-06-23| 735.18
#2014-06-24| 740.19
#2014-06-25| 736.96
#2014-06-26| 741.83
#2014-06-27| 735.10
#2014-06-30| 738.34
#2014-07-01| 744.59
#2014-07-02| 745.61
#2014-07-03| 768.76
#2014-07-04| 774.84
#2014-07-07| 769.26
#2014-07-08| 774.60
#2014-07-09| 774.68
#2014-07-10| 771.87
#2014-07-11| 769.13
#2014-07-14| 778.04
#2014-07-15| 779.48
#2014-07-16| 788.82
#2014-07-17| 773.30
#2014-07-18| 771.93
#2014-07-21| 776.84
#2014-07-22| 782.16
#2014-07-23| 782.34
#2014-07-24| 792.05
#2014-07-25| 792.19
#2014-07-28| 798.16
#2014-07-29| 796.98
#2014-07-30| 780.76
#2014-07-31| 775.19
#2014-08-01| 771.34
#2014-08-04| 775.88
#2014-08-05| 770.38
#2014-08-06| 772.41
#2014-08-07| 768.02
#2014-08-08| 763.42
#2014-08-11| 775.76
#2014-08-12| 776.13
#2014-08-13| 766.91
#2014-08-14| 757.45
#2014-08-15| 759.03
#2014-08-18| 766.69
#2014-08-19| 768.63
#2014-08-20| 777.31
#2014-08-21| 770.16
#2014-08-22| 760.16
#2014-08-25| 762.63
#2014-08-26| 763.77
#2014-08-27| 762.65
#2014-08-28| 742.02
#2014-08-29| 743.98
#2014-09-01| 739.17
#2014-09-02| 737.08
#2014-09-03| 749.53
#2014-09-04| 745.69
#2014-09-05| 735.47
#2014-09-08| 730.33
#2014-09-09| 722.01
#2014-09-10| 714.71
#2014-09-11| 713.25
#2014-09-12| 708.93
#2014-09-15| 711.59
#2014-09-16| 713.83
#2014-09-17| 713.37
#2014-09-18| 710.05
#2014-09-19| 701.95
#2014-09-22| 675.53
#2014-09-23| 675.00
#2014-09-24| 676.46
#2014-09-25| 669.69
#2014-09-26| 657.88
#2014-09-29| 646.67
#2014-09-30| 652.07
#2014-10-01| 645.96
#2014-10-02| 651.00
#2014-10-03| 644.03
#2014-10-06| 661.23
#2014-10-07| 660.88
#2014-10-08| 657.59
#2014-10-09| 653.26
#2014-10-10| 633.92
#2014-10-13| 651.64
#2014-10-14| 661.98
#2014-10-15| 651.92
#2014-10-16| 634.92
#2014-10-17| 628.65
#2014-10-20| 623.50
#2014-10-21| 630.35
#2014-10-22| 635.96
#2014-10-23| 635.99
#2014-10-24| 648.93
#2014-10-27| 620.30
#2014-10-28| 630.66
#2014-10-29| 621.42
#2014-10-30| 612.46
#2014-10-31| 625.17
#2014-11-03| 616.18
#2014-11-04| 606.89
#2014-11-05| 605.33
#2014-11-06| 593.48
#2014-11-07| 599.37
#2014-11-10| 591.94
#2014-11-11| 577.82
#2014-11-12| 579.62
#2014-11-13| 570.78
#2014-11-14| 574.32
#2014-11-17| 570.72
#2014-11-18| 560.17
#2014-11-19| 565.12
#2014-11-20| 566.21
#2014-11-21| 594.51
#2014-11-24| 593.10
#2014-11-25| 595.32
#2014-11-26| 585.26
#2014-11-27| 584.01
#2014-11-28| 574.73
#2014-12-01| 554.70
#2014-12-02| 542.65
#2014-12-03| 547.52
#2014-12-04| 537.91
#2014-12-05| 540.74
#2014-12-08| 527.26
#2014-12-09| 519.49
#2014-12-10| 504.43
#2014-12-11| 489.05
#2014-12-12| 477.55
#2014-12-15| 465.16
#2014-12-16| 469.47
#2014-12-17| 487.23
#2014-12-18| 502.39
#2014-12-19| 521.25
#2014-12-22| 518.14
#2014-12-23| 525.01
#2014-12-24| 525.22
#2014-12-25| 525.22
#2014-12-26| 519.36
#2014-12-29| 524.91
#2014-12-30| 524.32
#2014-12-31| 525.63
#2015-01-01| 525.63
#2015-01-02| 507.36
#2015-01-05| 490.14
#2015-01-06| 509.58
#2015-01-07| 524.90
#2015-01-08| 530.93
#2015-01-09| 530.04
#2015-01-12| 522.90
#2015-01-13| 520.01
#2015-01-14| 496.96
#2015-01-15| 500.01
#2015-01-16| 513.08
#2015-01-19| 505.06
#2015-01-20| 508.34
#2015-01-21| 521.93
#2015-01-22| 527.98
#2015-01-23| 504.92
#2015-01-26| 497.71
#2015-01-27| 493.91
#2015-01-28| 486.34
#2015-01-29| 474.84
#2015-01-30| 467.51
#2015-02-02| 480.39
#2015-02-03| 497.41
#2015-02-04| 498.57
#2015-02-05| 499.61
#2015-02-06| 498.81
#2015-02-09| 510.04
#2015-02-10| 489.34
#2015-02-11| 491.77
#2015-02-12| 503.40
#2015-02-13| 517.64
#2015-02-16| 514.87
#2015-02-17| 516.05
#2015-02-18| 519.05
#2015-02-19| 511.90
#2015-02-20| 516.51
#2015-02-23| 506.75
#2015-02-24| 511.20
#2015-02-25| 508.62
#2015-02-26| 500.75
#2015-02-27| 503.85
#2015-03-02| 492.47
#2015-03-03| 490.07
#2015-03-04| 478.07
#2015-03-05| 469.24
#2015-03-06| 459.14
#2015-03-09| 455.26
#2015-03-10| 443.62
#2015-03-11| 446.10
#2015-03-12| 448.41
#2015-03-13| 439.39
#2015-03-16| 442.74
#2015-03-17| 448.81
#2015-03-18| 444.25
#2015-03-19| 442.37
#2015-03-20| 460.92
#2015-03-23| 468.04
#2015-03-24| 463.62
#2015-03-25| 466.62
#2015-03-26| 453.59
#2015-03-27| 437.89
#2015-03-30| 441.13
#2015-03-31| 438.72
#2015-04-01| 438.38
#2015-04-02| 442.88
#2015-04-03| 446.68
#2015-04-06| 454.35
#2015-04-07| 457.50
#2015-04-08| 453.97
#2015-04-09| 454.05
#2015-04-10| 447.65
#2015-04-13| 444.32
#2015-04-14| 454.68
#2015-04-15| 462.55
#2015-04-16| 464.22
#2015-04-17| 456.19
#2015-04-20| 453.82
#2015-04-21| 455.50
#2015-04-22| 474.59
#2015-04-23| 492.78
#2015-04-24| 513.64
#2015-04-27| 519.37
#2015-04-28| 518.74
#2015-04-29| 500.66
#2015-04-30| 505.79
#2015-05-01| 502.37
#2015-05-04| 517.80
#2015-05-05| 539.92
#2015-05-06| 529.74
#2015-05-07| 517.29
#2015-05-08| 519.42
#2015-05-11| 523.22
#2015-05-12| 515.10
#2015-05-13| 512.77
#2015-05-14| 514.53
#2015-05-15| 516.96
#2015-05-18| 501.00
#2015-05-19| 492.97
#2015-05-20| 487.65
#2015-05-21| 491.06
#2015-05-22| 487.19
#2015-05-25| 486.84
#2015-05-26| 481.63
#2015-05-27| 480.20
#2015-05-28| 473.70
#2015-05-29| 467.23
#2015-06-01| 464.13
#2015-06-02| 482.26
#2015-06-03| 478.76
#2015-06-04| 472.69
#2015-06-05| 467.89
#2015-06-08| 465.18
#2015-06-09| 468.53
#2015-06-10| 479.44
#2015-06-11| 476.89
#2015-06-12| 478.40
#2015-06-15| 473.53
#2015-06-16| 468.02
#2015-06-17| 464.07
#2015-06-18| 476.68
#2015-06-19| 470.56
#2015-06-22| 466.02
#2015-06-23| 464.09
#2015-06-24| 465.76
#2015-06-25| 455.38
#2015-06-26| 458.54
#2015-06-29| 446.89
#2015-06-30| 442.23
#2015-07-01| 434.31
#2015-07-02| 435.55
#2015-07-03| 427.95
#2015-07-06| 420.68
#2015-07-07| 417.80
#2015-07-08| 404.30
#2015-07-09| 404.98
#2015-07-10| 407.84
#2015-07-13| 421.40
#2015-07-14| 417.84
#2015-07-15| 410.04
#2015-07-16| 415.83
#2015-07-17| 406.34
#2015-07-20| 401.32
#2015-07-21| 404.55
#2015-07-22| 393.47
#2015-07-23| 392.05
#2015-07-24| 383.49
#2015-07-27| 376.04
#2015-07-28| 389.02
#2015-07-29| 397.06
#2015-07-30| 384.65
#2015-07-31| 392.24
#2015-08-03| 384.52
#2015-08-04| 387.94
#2015-08-05| 393.91
#2015-08-06| 393.93
#2015-08-07| 388.67
#2015-08-10| 398.26
#2015-08-11| 383.30
#2015-08-12| 385.79
#2015-08-13| 379.16
#2015-08-14| 377.57
#2015-08-17| 376.08
#2015-08-18| 369.77
#2015-08-19| 363.37
#2015-08-20| 365.30
#2015-08-21| 354.63
#2015-08-24| 332.25
#2015-08-25| 335.32
#2015-08-26| 336.09
#2015-08-27| 362.63
#2015-08-28| 363.12
#2015-08-31| 366.64
#2015-09-01| 356.17
#2015-09-02| 362.84
#2015-09-03| 370.39
#2015-09-04| 364.57
#2015-09-07| 361.44
#2015-09-08| 373.91
#2015-09-09| 373.43
#2015-09-10| 379.05
#2015-09-11| 375.00
#2015-09-14| 371.24
#2015-09-15| 368.44
#2015-09-16| 374.93
#2015-09-17| 376.86
#2015-09-18| 377.22
#2015-09-21| 369.34
#2015-09-22| 357.95
#2015-09-23| 346.62
#2015-09-24| 339.67
#2015-09-25| 349.91
#2015-09-28| 332.64
#2015-09-29| 329.99
#2015-09-30| 338.31
#2015-10-01| 344.67
#2015-10-02| 349.63
#2015-10-05| 360.74
#2015-10-06| 368.63
#2015-10-07| 386.49
#2015-10-08| 386.46
#2015-10-09| 402.55
#2015-10-12| 399.84
#2015-10-13| 379.61
#2015-10-14| 378.84
#2015-10-15| 381.12
#2015-10-16| 383.40
#2015-10-19| 375.36
#2015-10-20| 370.38
#2015-10-21| 367.18
#2015-10-22| 370.45
#2015-10-23| 375.00
#2015-10-26| 372.08
#2015-10-27| 365.27
#2015-10-28| 361.37
#2015-10-29| 348.57
#2015-10-30| 356.06
#2015-11-02| 355.73
#2015-11-03| 365.87
#2015-11-04| 362.77
#2015-11-05| 358.40
#2015-11-06| 346.14
#2015-11-09| 343.77
#2015-11-10| 344.60
#2015-11-11| 345.80
#2015-11-12| 340.93
#2015-11-13| 339.85
#2015-11-16| 334.67
#2015-11-17| 330.10
#2015-11-18| 335.49
#2015-11-19| 341.34
#2015-11-20| 343.48
#2015-11-23| 337.71
#2015-11-24| 341.12
#2015-11-25| 335.14
#2015-11-26| 337.89
#2015-11-27| 331.56
#2015-11-30| 316.90
#2015-12-01| 316.66
#2015-12-02| 311.03
#2015-12-03| 314.07
#2015-12-04| 311.32
#2015-12-07| 304.70
#2015-12-08| 295.70
#2015-12-09| 300.13
#2015-12-10| 302.47
#2015-12-11| 291.92
#2015-12-14| 293.27
#2015-12-15| 301.18
#2015-12-16| 302.50
#2015-12-17| 301.64
#2015-12-18| 303.94
#2015-12-21| 293.36
#2015-12-22| 295.43
#2015-12-23| 307.56
#2015-12-24| 307.13
#2015-12-25| 307.13
#2015-12-28| 304.02
#2015-12-29| 304.26
#2015-12-30| 298.05
#2015-12-31| 300.25
#2016-01-01| 300.25
#2016-01-04| 290.90
#2016-01-05| 290.25
#2016-01-06| 279.59
#2016-01-07| 267.56
#2016-01-08| 260.96
#2016-01-11| 256.59
#2016-01-12| 252.36
#2016-01-13| 251.69
#2016-01-14| 254.33
#2016-01-15| 246.79
#2016-01-18| 242.43
#2016-01-19| 243.67
#2016-01-20| 238.47
#2016-01-21| 237.71
#2016-01-22| 240.32
#2016-01-25| 238.46
#2016-01-26| 240.60
#2016-01-27| 243.27
#2016-01-28| 243.40
#2016-01-29| 253.95
#2016-02-01| 253.46
#2016-02-02| 240.12
#2016-02-03| 246.47
#2016-02-04| 265.50
#2016-02-05| 259.96
#2016-02-08| 256.06
#2016-02-09| 255.89
#2016-02-10| 253.30
#2016-02-11| 246.15
#2016-02-12| 250.39
#2016-02-15| 255.22
#2016-02-16| 262.14
#2016-02-17| 273.88
#2016-02-18| 272.29
#2016-02-19| 273.08
#2016-02-22| 287.14
#2016-02-23| 280.58
#2016-02-24| 275.47
#2016-02-25| 275.10
#2016-02-26| 274.70
#2016-02-29| 281.86
#2016-03-01| 289.12
#2016-03-02| 300.77
#2016-03-03| 312.33
#2016-03-04| 328.29
#2016-03-07| 340.50
#2016-03-08| 315.87
#2016-03-09| 319.35
#2016-03-10| 319.42
#2016-03-11| 324.95
#2016-03-14| 322.04
#2016-03-15| 312.30
#2016-03-16| 322.19
#2016-03-17| 344.88
#2016-03-18| 347.44
#2016-03-21| 346.46
#2016-03-22| 351.99
#2016-03-23| 334.79
#2016-03-24| 340.20
#2016-03-25| 340.20
#2016-03-28| 342.46
#2016-03-29| 339.01
#2016-03-30| 350.18
#2016-03-31| 346.01
#2016-04-01| 346.50
#2016-04-04| 335.93
#2016-04-05| 332.11
#2016-04-06| 329.68
#2016-04-07| 323.37
#2016-04-08| 337.48
#2016-04-11| 354.22
#2016-04-12| 377.60
#2016-04-13| 392.20
#2016-04-14| 382.27
#2016-04-15| 385.41
#2016-04-18| 389.19
#2016-04-19| 410.22
#2016-04-20| 418.53
#2016-04-21| 415.37
#2016-04-22| 393.21
#2016-04-25| 380.36
#2016-04-26| 391.29
#2016-04-27| 400.40
#2016-04-28| 410.73
#2016-04-29| 413.63
#2016-05-02| 406.03
#2016-05-03| 385.27
#2016-05-04| 375.57
#2016-05-05| 367.13
#2016-05-06| 369.42
#2016-05-09| 350.98
#2016-05-10| 365.71
#2016-05-11| 367.08
#2016-05-12| 361.57
#2016-05-13| 347.99
#2016-05-16| 347.60
#2016-05-17| 349.21
#2016-05-18| 342.10
#2016-05-19| 333.46
#2016-05-20| 335.62
#2016-05-23| 334.82
#2016-05-24| 332.85
#2016-05-25| 335.99
#2016-05-26| 336.70
#2016-05-27| 332.86
#2016-05-30| 331.45
#2016-05-31| 330.45
#2016-06-01| 331.23
#2016-06-02| 336.76
#2016-06-03| 349.39
#2016-06-06| 359.56
#2016-06-07| 359.55
#2016-06-08| 370.85
#2016-06-09| 357.09
#2016-06-10| 342.67
#2016-06-13| 341.60
#2016-06-14| 333.13
#2016-06-15| 340.80
#2016-06-16| 342.49
#2016-06-17| 347.12
#2016-06-20| 356.00
#2016-06-21| 354.70
#2016-06-22| 357.91
#2016-06-23| 372.42
#2016-06-24| 348.72
#2016-06-27| 340.00
#2016-06-28| 351.29
#2016-06-29| 366.20
#2016-06-30| 376.49
#2016-07-01| 383.88
#2016-07-04| 389.54
#2016-07-05| 368.96
#2016-07-06| 368.48
#2016-07-07| 363.53
#2016-07-08| 370.70
#2016-07-11| 381.73
#2016-07-12| 393.40
#2016-07-13| 394.20
#2016-07-14| 395.93
#2016-07-15| 393.73
#2016-07-18| 399.07
#2016-07-19| 392.08
#2016-07-20| 390.81
#2016-07-21| 396.20
#2016-07-22| 395.49
#2016-07-25| 392.05
#2016-07-26| 401.44
#2016-07-27| 409.19
#2016-07-28| 411.44
#2016-07-29| 411.84
#2016-08-01| 405.71
#2016-08-02| 404.37
#2016-08-03| 414.47
#2016-08-04| 420.72
#2016-08-05| 424.97
#2016-08-08| 429.25
#2016-08-09| 435.52
#2016-08-10| 430.35
#2016-08-11| 439.07
#2016-08-12| 435.69
#2016-08-15| 446.97
#2016-08-16| 448.61
#2016-08-17| 442.63
#2016-08-18| 441.52
#2016-08-19| 442.06
#2016-08-22| 432.09
#2016-08-23| 434.32
#2016-08-24| 419.19
#2016-08-25| 420.99
#2016-08-26| 420.74
#2016-08-29| 419.35
#2016-08-30| 414.55
#2016-08-31| 408.09
#2016-09-01| 411.40
#2016-09-02| 425.06
#2016-09-05| 420.93
#2016-09-06| 430.94
#2016-09-07| 433.45
#2016-09-08| 429.68
#2016-09-09| 406.20
#2016-09-12| 406.14
#2016-09-13| 390.40
#2016-09-14| 388.92
#2016-09-15| 388.68
#2016-09-16| 383.16
#2016-09-19| 391.56
#2016-09-20| 392.11
#2016-09-21| 403.86
#2016-09-22| 412.21
#2016-09-23| 410.66
#2016-09-26| 406.72
#2016-09-27| 411.37
#2016-09-28| 423.67
#2016-09-29| 421.82
#2016-09-30| 417.97
#2016-10-03| 423.43
#2016-10-04| 420.29
#2016-10-05| 424.04
#2016-10-06| 423.97
#2016-10-07| 427.02
#2016-10-10| 441.33
#2016-10-11| 437.15
#2016-10-12| 438.49
#2016-10-13| 430.40
#2016-10-14| 435.14
#2016-10-17| 438.22
#2016-10-18| 451.61
#2016-10-19| 454.72
#2016-10-20| 457.76
#2016-10-21| 466.61
#2016-10-24| 475.51
#2016-10-25| 489.13
#2016-10-26| 490.91
#2016-10-27| 489.64
#2016-10-28| 489.10
#2016-10-31| 487.91
#2016-11-01| 476.73
#2016-11-02| 473.19
#2016-11-03| 465.53
#2016-11-04| 469.30
#2016-11-07| 499.31
#2016-11-08| 507.83
#2016-11-09| 509.46
#2016-11-10| 510.88
#2016-11-11| 489.37
#2016-11-14| 505.39
#2016-11-15| 506.89
#2016-11-16| 490.47
#2016-11-17| 490.32
#2016-11-18| 488.00
#2016-11-21| 503.49
#2016-11-22| 524.02
#2016-11-23| 523.13
#2016-11-24| 524.47
#2016-11-25| 536.26
#2016-11-28| 556.77
#2016-11-29| 540.24
#2016-11-30| 532.54
#2016-12-01| 520.91
#2016-12-02| 535.94
#2016-12-05| 545.21
#2016-12-06| 552.99
#2016-12-07| 569.17
#2016-12-08| 562.15
#2016-12-09| 561.55
#2016-12-12| 558.21
#2016-12-13| 545.86
#2016-12-14| 539.87
#2016-12-15| 530.88
#2016-12-16| 516.97
#2016-12-19| 501.78
#2016-12-20| 504.01
#2016-12-21| 506.35
#2016-12-22| 494.71
#2016-12-23| 503.19
#2016-12-26| 509.15
#2016-12-27| 512.01
#2016-12-28| 521.38
#2016-12-29| 522.60
#2016-12-30| 518.85
#2017-01-02| 514.30
#2017-01-03| 528.49
#2017-01-04| 524.75
#2017-01-05| 544.95
#2017-01-06| 534.85
#2017-01-09| 539.62
#2017-01-10| 560.54
#2017-01-11| 563.20
#2017-01-12| 581.04
#2017-01-13| 584.47
#2017-01-16| 591.10
#2017-01-17| 582.60
#2017-01-18| 592.22
#2017-01-19| 584.17
#2017-01-20| 597.84
#2017-01-23| 622.82
#2017-01-24| 636.90
#2017-01-25| 635.14
#2017-01-26| 621.58
#2017-01-27| 629.41
#2017-01-30| 615.17
#2017-01-31| 613.84
#2017-02-01| 624.10
#2017-02-02| 627.40
#2017-02-03| 613.37
#2017-02-06| 604.36
#2017-02-07| 605.82
#2017-02-08| 612.60
#2017-02-09| 614.14
#2017-02-10| 637.48
#2017-02-13| 665.59
#2017-02-14| 652.34
#2017-02-15| 655.09
#2017-02-16| 655.28
#2017-02-17| 648.43
#2017-02-20| 672.96
#2017-02-21| 670.19
#2017-02-22| 664.24
#2017-02-23| 647.82
#2017-02-24| 637.28
#2017-02-27| 633.18
#2017-02-28| 629.27
#2017-03-01| 637.62
#2017-03-02| 623.97
#2017-03-03| 626.84
#2017-03-06| 620.26
#2017-03-07| 613.79
#2017-03-08| 596.58
#2017-03-09| 590.82
#2017-03-10| 590.44
#2017-03-13| 605.59
#2017-03-14| 604.16
#2017-03-15| 630.77
#2017-03-16| 633.11
#2017-03-17| 622.38
#2017-03-20| 632.41
#2017-03-21| 601.21
#2017-03-22| 605.01
#2017-03-23| 599.46
#2017-03-24| 597.62
#2017-03-27| 596.57
#2017-03-28| 597.65
#2017-03-29| 604.63
#2017-03-30| 600.44
#2017-03-31| 590.39
#2017-04-03| 596.48
#2017-04-04| 609.59
#2017-04-05| 601.89
#2017-04-06| 591.89
#2017-04-07| 593.43
#2017-04-10| 590.26
#2017-04-11| 583.97
#2017-04-12| 567.07
#2017-04-13| 571.36
#2017-04-14| 571.36
#2017-04-17| 571.07
#2017-04-18| 561.21
#2017-04-19| 554.05
#2017-04-20| 572.12
#2017-04-21| 570.41
#2017-04-24| 577.02
#2017-04-25| 581.42
#2017-04-26| 572.66
#2017-04-27| 561.38
#2017-04-28| 566.76
#2017-05-01| 570.71
#2017-05-02| 578.15
#2017-05-03| 559.15
#2017-05-04| 539.61
#2017-05-05| 545.95
#2017-05-08| 541.10
#2017-05-09| 552.09
#2017-05-10| 558.25
#2017-05-11| 554.78
#2017-05-12| 553.05
#2017-05-15| 563.49
#2017-05-16| 572.03
#2017-05-17| 561.24
#2017-05-18| 531.82
#2017-05-19| 548.22
#2017-05-22| 554.24
#2017-05-23| 561.87
#2017-05-24| 557.08
#2017-05-25| 562.39
#2017-05-26| 567.11
#2017-05-29| 567.79
#2017-05-30| 568.25
#2017-05-31| 551.85
#2017-06-01| 551.96
#2017-06-02| 551.77
#2017-06-05| 548.52
#2017-06-06| 549.30
#2017-06-07| 546.97
#2017-06-08| 550.92
#2017-06-09| 553.57
#2017-06-12| 545.04
#2017-06-13| 540.30
#2017-06-14| 542.01
#2017-06-15| 536.27
#2017-06-16| 537.01
#2017-06-19| 538.44
#2017-06-20| 524.63
#2017-06-21| 528.90
#2017-06-22| 532.28
#2017-06-23| 537.04
#2017-06-26| 544.41
#2017-06-27| 548.29
#2017-06-28| 559.16
#2017-06-29| 558.99
#2017-06-30| 561.59
#2017-07-03| 570.15
#2017-07-04| 570.78
#2017-07-05| 564.48
#2017-07-06| 565.40
#2017-07-07| 569.35
#2017-07-10| 583.98
#2017-07-11| 587.91
#2017-07-12| 595.31
#2017-07-13| 595.48
#2017-07-14| 606.23
#2017-07-17| 612.86
#2017-07-18| 615.55
#2017-07-19| 619.69
#2017-07-20| 609.31
#2017-07-21| 606.33
#2017-07-24| 609.75
#2017-07-25| 623.73
#2017-07-26| 616.06
#2017-07-27| 617.76
#2017-07-28| 625.93
#2017-07-31| 633.84
#2017-08-01| 635.69
#2017-08-02| 636.46
#2017-08-03| 634.57
#2017-08-04| 641.42
#2017-08-07| 654.25
#2017-08-08| 647.86
#2017-08-09| 642.54
#2017-08-10| 634.00
#2017-08-11| 627.39
#2017-08-14| 634.28
#2017-08-15| 626.48
#2017-08-16| 646.01
#2017-08-17| 640.29
#2017-08-18| 641.56
#2017-08-21| 651.63
#2017-08-22| 656.09
#2017-08-23| 660.75
#2017-08-24| 677.70
#2017-08-25| 679.89
#2017-08-28| 681.97
#2017-08-29| 678.86
#2017-08-30| 680.44
#2017-08-31| 690.18
#2017-09-01| 707.60
#2017-09-04| 711.07
#2017-09-05| 710.14
#2017-09-06| 714.48
#2017-09-07| 720.50
#2017-09-08| 701.74
#2017-09-11| 714.01
#2017-09-12| 709.93
#2017-09-13| 696.27
#2017-09-14| 686.96
#2017-09-15| 696.18
#2017-09-18| 696.63
#2017-09-19| 694.00
#2017-09-20| 689.54
#2017-09-21| 676.83
#2017-09-22| 669.33
#2017-09-25| 650.58
#2017-09-26| 649.81
#2017-09-27| 653.42
#2017-09-28| 654.05
#2017-09-29| 660.62
#2017-10-02| 662.07
#2017-10-03| 679.85
#2017-10-04| 691.35
#2017-10-05| 685.61
#2017-10-06| 679.27
#2017-10-09| 669.75
#2017-10-10| 674.39
#2017-10-11| 671.85
#2017-10-12| 671.12
#2017-10-13| 695.56
#2017-10-16| 702.35
#2017-10-17| 691.63
#2017-10-18| 691.97
#2017-10-19| 697.69
#2017-10-20| 693.48
#2017-10-23| 688.95
#2017-10-24| 698.16
#2017-10-25| 697.06
#2017-10-26| 687.64
#2017-10-27| 681.35
#2017-10-30| 677.36
#2017-10-31| 675.07
#2017-11-01| 679.05
#2017-11-02| 678.81
#2017-11-03| 678.72
#2017-11-06| 690.33
#2017-11-07| 678.81
#2017-11-08| 690.95
#2017-11-09| 676.98
#2017-11-10| 669.37
#2017-11-13| 666.89
#2017-11-14| 649.38
#2017-11-15| 643.47
#2017-11-16| 656.03
#2017-11-17| 668.94
#2017-11-20| 664.67
#2017-11-21| 684.52
#2017-11-22| 692.69
#2017-11-23| 695.73
#2017-11-24| 702.65
#2017-11-27| 698.59
#2017-11-28| 700.20
#2017-11-29| 694.16
#2017-11-30| 676.70
#2017-12-01| 679.25
#2017-12-04| 685.07
#2017-12-05| 682.94
#2017-12-06| 679.75
#2017-12-07| 671.67
#2017-12-08| 673.08
#2017-12-11| 677.58
#2017-12-12| 674.74
#2017-12-13| 684.90
#2017-12-14| 679.64
#2017-12-15| 683.90
#2017-12-18| 700.05
#2017-12-19| 694.04
#2017-12-20| 703.48
#2017-12-21| 706.69
#2017-12-22| 706.31
#2017-12-25| 706.31
#2017-12-26| 704.07
#2017-12-27| 706.11
#2017-12-28| 709.98
#2017-12-29| 717.27
#2018-01-01| 717.27
#2018-01-02| 744.06
#2018-01-03| 743.01
#2018-01-04| 756.47
#2018-01-05| 759.73
#2018-01-08| 769.08
#2018-01-09| 768.69
#2018-01-10| 764.49
#2018-01-11| 784.75
#2018-01-12| 790.43
#2018-01-15| 801.41
#2018-01-16| 788.51
#2018-01-17| 796.64
#2018-01-18| 796.02
#2018-01-19| 796.43
#2018-01-22| 793.53
#2018-01-23| 775.74
#2018-01-24| 799.23
#2018-01-25| 809.83
#2018-01-26| 813.94
#2018-01-29| 807.55
#2018-01-30| 799.79
#2018-01-31| 802.60
#2018-02-01| 810.94
#2018-02-02| 789.89
#2018-02-05| 772.48
#2018-02-06| 775.83
#2018-02-07| 772.69
#2018-02-08| 751.63
#2018-02-09| 749.70
#2018-02-12| 754.36
#2018-02-13| 756.75
#2018-02-14| 787.76
#2018-02-15| 801.08
#2018-02-16| 810.54
#2018-02-19| 816.75
#2018-02-20| 815.99
#2018-02-21| 812.16
#2018-02-22| 818.21
#2018-02-23| 827.56
#2018-02-26| 829.00
#2018-02-27| 820.94
#2018-02-28| 803.07
#2018-03-01| 788.31
#2018-03-02| 782.87
#2018-03-05| 786.55
#2018-03-06| 795.16
#2018-03-07| 794.63
#2018-03-08| 790.05
#2018-03-09| 801.95
#2018-03-12| 803.79
#2018-03-13| 804.46
#2018-03-14| 803.54
#2018-03-15| 787.67
#2018-03-16| 787.24
#2018-03-19| 782.37
#2018-03-20| 790.14
#2018-03-21| 806.83
#2018-03-22| 796.77
#2018-03-23| 787.57
#2018-03-26| 797.61
#2018-03-27| 786.06
#2018-03-28| 780.18
#2018-03-29| 793.94
#2018-03-30| 793.94
#2018-04-02| 792.42
#2018-04-03| 803.02
#2018-04-04| 802.88
#2018-04-05| 825.01
#2018-04-06| 810.65
#2018-04-09| 809.09
#2018-04-10| 818.74
#2018-04-11| 823.71
#2018-04-12| 835.75
#2018-04-13| 830.12
#2018-04-16| 820.71
#2018-04-17| 839.41
#2018-04-18| 857.06
#2018-04-19| 848.39
#2018-04-20| 836.75
#2018-04-23| 832.19
#2018-04-24| 825.26
#2018-04-25| 818.94
#2018-04-26| 831.15
#2018-04-27| 830.44
#2018-04-30| 828.57
#2018-05-01| 824.66
#2018-05-02| 809.75
#2018-05-03| 796.24
#2018-05-04| 801.41
#2018-05-07| 779.98
#2018-05-08| 773.29
#2018-05-09| 788.32
#2018-05-10| 810.40
#2018-05-11| 814.61
#2018-05-14| 817.12
#2018-05-15| 804.92
#2018-05-16| 817.35
#2018-05-17| 807.43
#2018-05-18| 794.51
#2018-05-21| 789.28
#2018-05-22| 793.04
#2018-05-23| 781.50
#2018-05-24| 783.12
#2018-05-25| 771.12
#2018-05-28| 756.18
#2018-05-29| 739.90
#2018-05-30| 739.08
#2018-05-31| 735.76
#2018-06-01| 753.48
#2018-06-04| 776.90
#2018-06-05| 771.59
#2018-06-06| 782.20
#2018-06-07| 755.60
#2018-06-08| 749.28
#2018-06-11| 757.44
#2018-06-12| 762.01
#2018-06-13| 762.46
#2018-06-14| 762.14
#2018-06-15| 747.09
#2018-06-18| 745.60
#2018-06-19| 734.51
#2018-06-20| 742.36
#2018-06-21| 730.26
#2018-06-22| 739.31
#2018-06-25| 731.32
#2018-06-26| 735.58
#2018-06-27| 725.83
#2018-06-28| 728.91
#2018-06-29| 738.97
#2018-07-02| 719.17
#2018-07-03| 727.89
#2018-07-04| 730.89
#2018-07-05| 744.92
#2018-07-06| 746.84
#2018-07-09| 760.71
#2018-07-10| 754.59
#2018-07-11| 750.23
#2018-07-12| 756.33
#2018-07-13| 753.25
#2018-07-16| 750.88
#2018-07-17| 761.30
#2018-07-18| 761.84
#2018-07-19| 747.33
#2018-07-20| 756.59
#2018-07-23| 757.50
#2018-07-24| 781.27
#2018-07-25| 791.44
#2018-07-26| 791.18
#2018-07-27| 801.46
#2018-07-30| 809.22
#2018-07-31| 810.35
#2018-08-01| 801.82
#2018-08-02| 798.80
#2018-08-03| 814.92
#2018-08-06| 807.76
#2018-08-07| 811.89
#2018-08-08| 809.30
#2018-08-09| 795.77
#2018-08-10| 779.67
#2018-08-13| 776.04
#2018-08-14| 782.86
#2018-08-15| 752.15
#2018-08-16| 749.12
#2018-08-17| 747.37
#2018-08-20| 758.43
#2018-08-21| 762.58
#2018-08-22| 768.85
#2018-08-23| 771.44
#2018-08-24| 778.31
#2018-08-27| 788.97
#2018-08-28| 776.42
#2018-08-29| 771.50
#2018-08-30| 758.35
#2018-08-31| 761.09
#2018-09-03| 761.00
#2018-09-04| 743.98
#2018-09-05| 745.62
#2018-09-06| 756.66
#2018-09-07| 769.88
#2018-09-10| 757.68
#2018-09-11| 738.76
#2018-09-12| 753.49
#2018-09-13| 754.50
#2018-09-14| 760.93
#2018-09-17| 764.38
#2018-09-18| 779.40
#2018-09-19| 785.04
#2018-09-20| 791.27
#2018-09-21| 811.59
#2018-09-24| 804.87
#2018-09-25| 806.93
#2018-09-26| 809.17
#2018-09-27| 811.60
#2018-09-28| 807.10
#2018-10-01| 805.32
#2018-10-02| 808.74
#2018-10-03| 807.46
#2018-10-04| 786.44
#2018-10-05| 782.72
#2018-10-08| 786.60
#2018-10-09| 788.56
#2018-10-10| 775.71
#2018-10-11| 772.58
#2018-10-12| 773.57
#2018-10-15| 778.80
#2018-10-16| 789.59
#2018-10-17| 781.63
#2018-10-18| 762.66
#2018-10-19| 755.97
#2018-10-22| 759.43
#2018-10-23| 750.88
#2018-10-24| 745.86
#2018-10-25| 750.86
#2018-10-26| 742.55
#2018-10-29| 719.49
#2018-10-30| 705.44
#2018-10-31| 720.65
#2018-11-01| 730.16
#2018-11-02| 732.05
#2018-11-05| 758.24
#2018-11-06| 749.47
#2018-11-07| 751.83
#2018-11-08| 732.41
#2018-11-09| 715.96
#2018-11-12| 701.09
#2018-11-13| 691.77
#2018-11-14| 699.37
#2018-11-15| 699.03
#2018-11-16| 720.87
#2018-11-19| 711.14
#2018-11-20| 694.65
#2018-11-21| 683.53
#2018-11-22| 676.88
#2018-11-23| 668.62
#2018-11-26| 653.08
#2018-11-27| 656.99
#2018-11-28| 668.03
#2018-11-29| 688.56
#2018-11-30| 687.54
#2018-12-03| 706.98
#2018-12-04| 690.91
#2018-12-05| 687.00
#2018-12-06| 678.30
#2018-12-07| 684.64
#2018-12-10| 666.39
#2018-12-11| 661.83
#2018-12-12| 676.60
#2018-12-13| 673.62
#2018-12-14| 666.55
#2018-12-17| 657.54
#2018-12-18| 657.99
#2018-12-19| 658.19
#2018-12-20| 648.31
#2018-12-21| 657.86
#2018-12-24| 654.23
#2018-12-25| 654.23
#2018-12-26| 654.98
#2018-12-27| 650.55
#2018-12-28| 662.83
#2018-12-31| 660.70
#2019-01-01| 660.70
#2019-01-02| 674.13
#2019-01-03| 667.68
#2019-01-04| 694.16
#2019-01-07| 693.98
#2019-01-08| 698.75
#2019-01-09| 714.03
#2019-01-10| 717.80
#2019-01-11| 716.73
#2019-01-14| 716.30
#2019-01-15| 720.02
#2019-01-16| 732.48
#2019-01-17| 725.54
#2019-01-18| 735.04
#2019-01-21| 732.18
#2019-01-22| 725.75
#2019-01-23| 733.15
#2019-01-24| 748.91
#2019-01-25| 752.31
#2019-01-28| 748.81
#2019-01-29| 750.17
#2019-01-30| 754.70
#2019-01-31| 763.03
#2019-02-01| 764.31
#2019-02-04| 767.84
#2019-02-05| 770.52
#2019-02-06| 757.66
#2019-02-07| 759.81
#2019-02-08| 748.27
#2019-02-11| 733.27
#2019-02-12| 731.67
#2019-02-13| 733.40
#2019-02-14| 738.12
#2019-02-15| 743.67
#2019-02-18| 741.80
#2019-02-19| 758.05
#2019-02-20| 768.62
#2019-02-21| 768.07
#2019-02-22| 787.66
#2019-02-25| 797.97
#2019-02-26| 799.32
#2019-02-27| 789.81
#2019-02-28| 769.62
#2019-03-01| 762.68
#2019-03-04| 755.99
#2019-03-05| 758.98
#2019-03-06| 759.97
#2019-03-07| 743.97
#2019-03-08| 737.16
#2019-03-11| 747.93
#2019-03-12| 752.76
#2019-03-13| 759.04
#2019-03-14| 756.99
#2019-03-15| 770.09
#2019-03-18| 775.26
#2019-03-19| 784.89
#2019-03-20| 772.58
#2019-03-21| 773.95
#2019-03-22| 747.15
#2019-03-25| 749.90
#2019-03-26| 756.45
#2019-03-27| 736.83
#2019-03-28| 737.85
#2019-03-29| 761.69
#2019-04-01| 788.08
#2019-04-02| 777.80
#2019-04-03| 776.34
#2019-04-04| 777.57
#2019-04-05| 779.15
#2019-04-08| 790.48
#2019-04-09| 780.34
#2019-04-10| 774.87
#2019-04-11| 770.96
#2019-04-12| 765.84
#2019-04-15| 757.43
#2019-04-16| 766.51
#2019-04-17| 767.03
#2019-04-18| 763.27
#2019-04-19| 763.27
#2019-04-22| 755.93
#2019-04-23| 752.88
#2019-04-24| 737.20
#2019-04-25| 740.57
#2019-04-26| 746.66
#2019-04-29| 739.81
#2019-04-30| 733.23
#2019-05-01| 738.71
#2019-05-02| 717.35
#2019-05-03| 731.75
#2019-05-06| 721.76
#2019-05-07| 711.43
#2019-05-08| 711.98
#2019-05-09| 707.18
#2019-05-10| 706.83
#2019-05-13| 682.64
#2019-05-14| 683.58
#2019-05-15| 681.49
#2019-05-16| 668.64
#2019-05-17| 671.19
#2019-05-20| 662.53
#2019-05-21| 677.17
#2019-05-22| 681.12
#2019-05-23| 671.52
#2019-05-24| 665.87
#2019-05-27| 678.50
#2019-05-28| 673.65
#2019-05-29| 674.61
#2019-05-30| 686.00
#2019-05-31| 681.26
#2019-06-03| 678.58
#2019-06-04| 683.82
#2019-06-05| 677.63
#2019-06-06| 678.74
#2019-06-07| 685.89
#2019-06-10| 689.08
#2019-06-11| 716.50
#2019-06-12| 717.51
#2019-06-13| 722.45
#2019-06-14| 709.85
#2019-06-17| 698.35
#2019-06-18| 720.74
#2019-06-19| 718.65
#2019-06-20| 728.32
#2019-06-21| 731.69
#2019-06-24| 732.01
#2019-06-25| 721.28
#2019-06-26| 722.64
#2019-06-27| 718.93
#2019-06-28| 723.59
#2019-07-01| 734.80
#2019-07-02| 713.14
#2019-07-03| 717.94
#2019-07-04| 730.68
#2019-07-05| 718.29
#2019-07-08| 727.39
#2019-07-09| 722.51
#2019-07-10| 728.34
#2019-07-11| 726.94
#2019-07-12| 727.31
#2019-07-15| 734.08
#2019-07-16| 735.54
#2019-07-17| 727.64
#2019-07-18| 723.03
#2019-07-19| 723.11
#2019-07-22| 717.17
#2019-07-23| 705.75
#2019-07-24| 700.30
#2019-07-25| 696.10
#2019-07-26| 693.80
#2019-07-29| 691.84
#2019-07-30| 688.22
#2019-07-31| 688.93
#2019-08-01| 661.96
#2019-08-02| 644.34
#2019-08-05| 617.63
#2019-08-06| 614.27
#2019-08-07| 618.38
#2019-08-08| 635.70
#2019-08-09| 624.59
#2019-08-12| 609.70
#2019-08-13| 628.05
#2019-08-14| 599.84
#2019-08-15| 592.06
#2019-08-16| 594.40
#2019-08-19| 586.86
#2019-08-20| 590.90
#2019-08-21| 594.07
#2019-08-22| 584.93
#2019-08-23| 572.40
#2019-08-26| 559.75
#2019-08-27| 562.24
#2019-08-28| 571.14
#2019-08-29| 587.80
#2019-08-30| 599.09
#2019-09-02| 595.59
#2019-09-03| 588.99
#2019-09-04| 603.98
#2019-09-05| 611.86
#2019-09-06| 613.56
#2019-09-09| 625.44
#2019-09-10| 628.34
#2019-09-11| 634.56
#2019-09-12| 652.07
#2019-09-13| 652.11
#2019-09-16| 645.37
#2019-09-17| 649.64
#2019-09-18| 645.57
#2019-09-19| 636.74
#2019-09-20| 631.94
#2019-09-23| 632.89
#2019-09-24| 619.34
#2019-09-25| 627.98
#2019-09-26| 628.58
#2019-09-27| 627.23
#2019-09-30| 625.24
#2019-10-01| 621.19
#2019-10-02| 597.42
#2019-10-03| 606.71
#2019-10-04| 625.31
#2019-10-07| 616.95
#2019-10-08| 604.95
#2019-10-09| 605.07
#2019-10-10| 625.31
#2019-10-11| 644.18
#2019-10-14| 637.66
#2019-10-15| 639.15
#2019-10-16| 630.00
#2019-10-17| 633.05
#2019-10-18| 628.57
#2019-10-21| 634.02
#2019-10-22| 641.62
#2019-10-23| 641.07
#2019-10-24| 642.40
#2019-10-25| 650.41
#2019-10-28| 657.98
#2019-10-29| 656.27
#2019-10-30| 649.89
#2019-10-31| 641.30
#2019-11-01| 660.73
#2019-11-04| 680.75
#2019-11-05| 681.45
#2019-11-06| 672.61
#2019-11-07| 681.92
#2019-11-08| 668.80
#2019-11-11| 660.88
#2019-11-12| 651.66
#2019-11-13| 638.56
#2019-11-14| 635.78
#2019-11-15| 643.16
#2019-11-18| 646.93
#2019-11-19| 646.74
#2019-11-20| 644.85
#2019-11-21| 649.07
#2019-11-22| 661.68
#2019-11-25| 661.58
#2019-11-26| 658.36
#2019-11-27| 657.86
#2019-11-28| 653.90
#2019-11-29| 655.15
#2019-12-02| 668.34
#2019-12-03| 661.82
#2019-12-04| 665.65
#2019-12-05| 666.93
#2019-12-06| 675.37
#2019-12-09| 676.39
#2019-12-10| 681.24
#2019-12-11| 695.21
#2019-12-12| 706.61
#2019-12-13| 720.07
#2019-12-16| 722.52
#2019-12-17| 725.83
#2019-12-18| 729.78
#2019-12-19| 730.15
#2019-12-20| 735.18
#2019-12-23| 737.22
#2019-12-24| 733.62
#2019-12-25| 733.62
#2019-12-26| 741.77
#2019-12-27| 740.53
#2019-12-30| 737.73
#2019-12-31| 737.24
#2020-01-01| 737.24
#2020-01-02| 755.30
#2020-01-03| 752.91
#2020-01-06| 747.79
#2020-01-07| 746.54
#2020-01-08| 756.10
#2020-01-09| 750.21
#2020-01-10| 760.63
#2020-01-13| 777.55
#2020-01-14| 779.46
#2020-01-15| 767.17
#2020-01-16| 771.31
#2020-01-17| 785.62
#2020-01-20| 787.81
#2020-01-21| 770.62
#2020-01-22| 784.02
#2020-01-23| 776.68
#2020-01-24| 756.48
#2020-01-27| 709.65
#2020-01-28| 719.35
#2020-01-29| 718.05
#2020-01-30| 711.73
#2020-01-31| 692.55
#2020-02-03| 704.39
#2020-02-04| 727.59
#2020-02-05| 728.98
#2020-02-06| 726.47
#2020-02-07| 702.70
#2020-02-10| 686.22
#2020-02-11| 709.43
#2020-02-12| 717.28
#2020-02-13| 714.31
#2020-02-14| 706.83
#2020-02-17| 718.43
#2020-02-18| 709.23
#2020-02-19| 705.69
#2020-02-20| 693.87
#2020-02-21| 683.54
#2020-02-24| 676.72
#2020-02-25| 672.54
#2020-02-26| 624.00
#2020-02-27| 601.18
#2020-02-28| 591.31
#2020-03-02| 619.98
#2020-03-03| 634.82
#2020-03-04| 649.33
#2020-03-05| 617.52
#2020-03-06| 590.59
#2020-03-09| 508.34
#2020-03-10| 556.51
#2020-03-11| 513.85
#2020-03-12| 439.90
#2020-03-13| 495.41
#2020-03-16| 434.41
#2020-03-17| 440.01
#2020-03-18| 394.48
#2020-03-19| 393.95
#2020-03-20| 389.61
#2020-03-23| 367.37
#2020-03-24| 396.78
#2020-03-25| 433.99
#2020-03-26| 456.71
#2020-03-27| 438.26
#2020-03-30| 444.93
#2020-03-31| 461.20
#2020-04-01| 447.68
#2020-04-02| 451.26
#2020-04-03| 432.72
#2020-04-06| 452.53
#2020-04-07| 455.91
#2020-04-08| 460.11
#2020-04-09| 465.86
#2020-04-10| 465.86
#2020-04-13| 468.27
#2020-04-14| 478.97
#2020-04-15| 458.83
#2020-04-16| 455.32
#2020-04-17| 464.13
#2020-04-20| 452.32
#2020-04-21| 446.93
#2020-04-22| 448.60
#2020-04-23| 454.33
#2020-04-24| 440.67
#2020-04-27| 456.17
#2020-04-28| 464.99
#2020-04-29| 493.87
#2020-04-30| 485.10
#2020-05-01| 477.29
#2020-05-04| 464.69
#2020-05-05| 473.54
#2020-05-06| 469.09
#2020-05-07| 477.55
#2020-05-08| 502.27
#2020-05-11| 493.74
#2020-05-12| 490.40
#2020-05-13| 483.56
#2020-05-14| 480.23
#2020-05-15| 479.63
#2020-05-18| 501.32
#2020-05-19| 505.60
#2020-05-20| 511.64
#2020-05-21| 509.69
#2020-05-22| 505.67
#2020-05-25| 513.48
#2020-05-26| 517.38
#2020-05-27| 533.97
#2020-05-28| 532.02
#2020-05-29| 534.45
#2020-06-01| 548.45
#2020-06-02| 568.88
#2020-06-03| 587.78
#2020-06-04| 591.81
#2020-06-05| 601.84
#2020-06-08| 614.54
#2020-06-09| 616.52
#2020-06-10| 606.50
#2020-06-11| 591.37
#2020-06-12| 575.68
#2020-06-15| 558.98
#2020-06-16| 579.37
#2020-06-17| 578.88
#2020-06-18| 569.72
#2020-06-19| 571.47
#2020-06-22| 577.27
#2020-06-23| 584.59
#2020-06-24| 575.95
#2020-06-25| 570.59
#2020-06-26| 555.65
#2020-06-29| 558.30
#2020-06-30| 556.51
#2020-07-01| 563.28
#2020-07-02| 575.09
#2020-07-03| 575.18
#2020-07-06| 588.39
#2020-07-07| 581.92
#2020-07-08| 584.77
#2020-07-09| 582.89
#2020-07-10| 580.85
#2020-07-13| 590.80
#2020-07-14| 600.79
#2020-07-15| 614.79
#2020-07-16| 602.37
#2020-07-17| 608.39
#2020-07-20| 607.74
#2020-07-21| 614.50
#2020-07-22| 633.16
#2020-07-23| 627.79
#2020-07-24| 631.25
#2020-07-27| 656.15
#2020-07-28| 652.37
#2020-07-29| 662.87
#2020-07-30| 645.97
#2020-07-31| 637.44
#2020-08-03| 626.90
#2020-08-04| 629.40
#2020-08-05| 662.42
#2020-08-06| 655.88
#2020-08-07| 637.70
#2020-08-10| 653.90
#2020-08-11| 644.99
#2020-08-12| 646.65
#2020-08-13| 651.30
#2020-08-14| 659.22
#2020-08-17| 659.75
#2020-08-18| 669.52
#2020-08-19| 669.08
#2020-08-20| 658.96
#2020-08-21| 655.30
#2020-08-24| 659.20
#2020-08-25| 653.18
#2020-08-26| 657.50
#2020-08-27| 646.40
#2020-08-28| 664.33
#2020-08-31| 649.70
#2020-09-01| 681.43
#2020-09-02| 674.56
#2020-09-03| 664.31
#2020-09-04| 672.35
#2020-09-07| 672.15
#2020-09-08| 654.52
#2020-09-09| 670.95
#2020-09-10| 659.63
#2020-09-11| 676.67
#2020-09-14| 678.99
#2020-09-15| 693.85
#2020-09-16| 685.88
#2020-09-17| 693.50
#2020-09-18| 683.71
#2020-09-21| 650.52
#2020-09-22| 654.94
#2020-09-23| 635.28
#2020-09-24| 629.56
#2020-09-25| 637.89
#2020-09-28| 631.83
#2020-09-29| 626.33
#2020-09-30| 637.58
#2020-10-01| 634.26
#2020-10-02| 632.75
#2020-10-05| 651.66
#2020-10-06| 657.07
#2020-10-07| 660.38
#2020-10-08| 672.68
#2020-10-09| 679.02
#2020-10-12| 678.31
#2020-10-13| 676.44
#2020-10-14| 682.80
#2020-10-15| 678.66
#2020-10-16| 682.55
#2020-10-19| 684.08
#2020-10-20| 692.32
#2020-10-21| 701.75
#2020-10-22| 707.69
#2020-10-23| 708.57
#2020-10-26| 696.82
#2020-10-27| 699.39
#2020-10-28| 665.02
#2020-10-29| 670.84
#2020-10-30| 662.32
#2020-11-02| 664.42
#2020-11-03| 695.52
#2020-11-04| 684.29
#2020-11-05| 708.96
#2020-11-06| 719.13
#2020-11-09| 731.61
#2020-11-10| 726.51
#2020-11-11| 722.02
#2020-11-12| 715.65
#2020-11-13| 718.75
#2020-11-16| 740.33
#2020-11-17| 757.26
#2020-11-18| 762.47
#2020-11-19| 762.07
#2020-11-20| 762.71
#2020-11-23| 779.85
#2020-11-24| 807.06
#2020-11-25| 821.06
#2020-11-26| 842.14
#2020-11-27| 848.32
#2020-11-30| 840.69
#2020-12-01| 885.03
#2020-12-02| 883.38
#2020-12-03| 887.71
#2020-12-04| 905.42
#2020-12-07| 920.90
#2020-12-08| 920.01
#2020-12-09| 904.12
#2020-12-10| 928.54
#2020-12-11| 927.75
#2020-12-14| 909.02
#2020-12-15| 931.12
#2020-12-16| 941.76
#2020-12-17| 968.85
#2020-12-18| 974.46
#2020-12-21| 956.47
#2020-12-22| 957.36
#2020-12-23| 956.72
#2020-12-24| 954.33
#2020-12-25| 954.33
#2020-12-28| 950.69
#2020-12-29| 971.50
#2020-12-30| 977.37
#2020-12-31| 970.10
#2021-01-01| 970.10
#2021-01-04|1011.39
#2021-01-05|1015.31
#2021-01-06|1036.98
#2021-01-07|1082.08
#2021-01-08|1084.92
#2021-01-11|1054.44
#2021-01-12|1053.19
#2021-01-13|1048.78
#2021-01-14|1066.68
#2021-01-15|1024.81
#2021-01-18|1047.86
#2021-01-19|1028.29
#2021-01-20|1026.23
#2021-01-21|1020.43
#2021-01-22|1001.52
#2021-01-25| 998.60
#2021-01-26|1006.92
#2021-01-27| 970.03
#2021-01-28| 978.34
#2021-01-29| 944.88
#2021-02-01| 965.36
#2021-02-02| 971.42
#2021-02-03| 984.53
#2021-02-04| 961.38
#2021-02-05| 999.71
#2021-02-08|1018.07
#2021-02-09|1014.65
#2021-02-10|1020.55
#2021-02-11|1015.42
#2021-02-12|1020.19
#2021-02-15|1021.87
#2021-02-16|1025.74
#2021-02-17|1039.94
#2021-02-18|1043.38
#2021-02-19|1073.74
#2021-02-22|1065.13
#2021-02-23|1080.02
#2021-02-24|1089.57
#2021-02-25|1040.44
#2021-02-26|1016.50
#2021-03-01|1048.90
#2021-03-02|1057.31
#2021-03-03|1039.57
#2021-03-04|1045.16
#2021-03-05|1058.82
#2021-03-08|1052.97
#2021-03-09|1051.69
#2021-03-10|1047.34
#2021-03-11|1097.29
#2021-03-12|1086.23
#2021-03-15|1070.86
#2021-03-16|1083.59
#2021-03-17|1081.68
#2021-03-18|1085.61
#2021-03-19|1079.02
#2021-03-22|1055.77
#2021-03-23|1042.79
#2021-03-24|1038.96
#2021-03-25|1027.26
#2021-03-26|1040.81
#2021-03-29|1046.09
#2021-03-30|1048.45
#2021-03-31|1074.71
#2021-04-01|1067.49
#2021-04-02|1067.49
#2021-04-05|1097.56
#2021-04-06|1103.09
#2021-04-07|1123.09
#2021-04-08|1123.50
#2021-04-09|1111.69
#2021-04-12|1114.48
#2021-04-13|1110.75
#2021-04-14|1137.88
#2021-04-15|1163.93
#2021-04-16|1167.87
#2021-04-19|1175.40
#2021-04-20|1169.52
#2021-04-21|1164.48
#2021-04-22|1169.29
#2021-04-23|1178.17
#2021-04-26|1196.10
#2021-04-27|1202.67
#2021-04-28|1199.06
#2021-04-29|1196.77
#2021-04-30|1157.01
#2021-05-03|1154.82
#2021-05-04|1151.16
#2021-05-05|1185.33
#2021-05-06|1234.82
#2021-05-07|1258.99
#2021-05-10|1273.81
#2021-05-11|1290.61
#2021-05-12|1246.60
#2021-05-13|1217.84
#2021-05-14|1204.38
#2021-05-17|1215.35
#2021-05-18|1222.96
#2021-05-19|1188.38
#2021-05-20|1167.96
#2021-05-21|1156.88
#2021-05-24|1149.70
#2021-05-25|1128.36
#2021-05-26|1144.39
#2021-05-27|1161.78
#2021-05-28|1177.97
#2021-05-31|1195.78
#2021-06-01|1209.54
#2021-06-02|1227.72
#2021-06-03|1224.72
#2021-06-04|1219.57
#2021-06-07|1200.27
#2021-06-08|1183.86
#2021-06-09|1203.94
#2021-06-10|1197.57
#2021-06-11|1206.65
#2021-06-14|1208.67
#2021-06-15|1188.07
#2021-06-16|1166.49
#2021-06-17|1132.40
#2021-06-18|1150.41
#2021-06-21|1159.10
#2021-06-22|1179.07
#2021-06-23|1204.10
#2021-06-24|1226.08
#2021-06-25|1227.85
#2021-06-28|1220.05
#2021-06-29|1234.97
#2021-06-30|1222.64
#2021-07-01|1211.91
#2021-07-02|1223.12
#2021-07-05|1218.20
#2021-07-06|1188.26
#2021-07-07|1185.08
#2021-07-08|1169.41
#2021-07-09|1178.80
#2021-07-12|1206.16
#2021-07-13|1212.70
#2021-07-14|1214.10
#2021-07-15|1220.77
#2021-07-16|1204.29
#2021-07-19|1165.07
#2021-07-20|1166.08
#2021-07-21|1180.45
#2021-07-22|1198.01
#2021-07-23|1195.64
#2021-07-26|1216.37
#2021-07-27|1203.31
#2021-07-28|1211.88
#2021-07-29|1234.78
#2021-07-30|1165.45
#2021-08-02|1167.16
#2021-08-03|1169.14
#2021-08-04|1179.60
#2021-08-05|1173.27
#2021-08-06|1158.65
#2021-08-09|1148.00
#2021-08-10|1175.12
#2021-08-11|1178.07
#2021-08-12|1162.51
#2021-08-13|1161.59
#2021-08-16|1154.33
#2021-08-17|1127.57
#2021-08-18|1096.78
#2021-08-19|1034.09
#2021-08-20|1042.62
#2021-08-23|1049.23
#2021-08-24|1090.01
#2021-08-25|1107.31
#2021-08-26|1093.39
#2021-08-27|1121.57
#2021-08-30|1127.77
#2021-08-31|1129.28
#2021-09-01|1119.56
#2021-09-02|1113.94
#2021-09-03|1117.80
#2021-09-06|1108.63
#2021-09-07|1099.58
#2021-09-08|1064.17
#2021-09-09|1069.05
#2021-09-10|1080.28
#2021-09-13|1078.35
#2021-09-14|1073.04
#2021-09-15|1061.98
#2021-09-16|1028.69
#2021-09-17| 990.99
#2021-09-20| 950.75
#2021-09-21| 960.49
#2021-09-22| 991.07
#2021-09-23|1002.80
#2021-09-24| 982.20
#2021-09-27| 984.24
#2021-09-28| 936.53
#2021-09-29| 947.67
#2021-09-30| 954.62
#2021-10-01| 958.84
#2021-10-04| 938.21
#2021-10-05| 931.25
#2021-10-06| 931.36
#2021-10-07| 948.02
#2021-10-08| 953.66
#2021-10-11| 968.03
#2021-10-12| 965.22
#2021-10-13| 952.99
#2021-10-14| 964.01
#2021-10-15| 993.78
#2021-10-18| 977.08
#2021-10-19| 967.90
#2021-10-20| 951.39
#2021-10-21| 929.10
#2021-10-22| 929.98
#2021-10-25| 959.35
#2021-10-26| 955.93
#2021-10-27| 932.58
#2021-10-28| 917.25
#2021-10-29| 896.18
#2021-11-01| 891.02
#2021-11-02| 898.53
#2021-11-03| 871.52
#2021-11-04| 875.62
#2021-11-05| 867.01
#2021-11-08| 893.72
#2021-11-09| 891.76
#2021-11-10| 881.91
#2021-11-11| 919.18
#2021-11-12| 915.58
#2021-11-15| 908.45
#2021-11-16| 886.08
#2021-11-17| 877.25
#2021-11-18| 848.74
#2021-11-19| 866.36
#2021-11-22| 893.34
#2021-11-23| 894.15
#2021-11-24| 910.02
#2021-11-25| 909.87
#2021-11-26| 883.86
#2021-11-29| 896.54
#2021-11-30| 896.95
#2021-12-01| 906.42
#2021-12-02| 934.31
#2021-12-03| 913.16
#2021-12-06| 942.84
#2021-12-07| 959.00
#2021-12-08| 964.93
#2021-12-09| 956.82
#2021-12-10| 956.52
#2021-12-13| 953.38
#2021-12-14| 947.44
#2021-12-15| 939.18
#2021-12-16| 977.55
#2021-12-17| 970.72
#2021-12-20| 928.70
#2021-12-21| 946.23
#2021-12-22| 947.56
#2021-12-23| 950.04
#2021-12-24| 957.97
#2021-12-27| 962.72
#2021-12-28| 949.76
#2021-12-29| 942.80
#2021-12-30| 966.64
#2021-12-31| 967.36
#2022-01-03| 951.78
#2022-01-04| 945.84
#2022-01-05| 949.41
#2022-01-06| 954.01
#2022-01-07| 986.20
#2022-01-10| 973.91
#2022-01-11|1002.21
#2022-01-12|1036.77
#2022-01-13|1035.11
#2022-01-14|1031.37
#2022-01-17|1028.20
#2022-01-18|1045.69
#2022-01-19|1068.64
#2022-01-20|1062.84
#2022-01-21|1036.17
#2022-01-24|1006.31
#2022-01-25|1008.49
#2022-01-26|1016.49
#2022-01-27|1017.94
#2022-01-28|1013.50
#2022-01-31|1020.19
#2022-02-01|1062.90
#2022-02-02|1060.40
#2022-02-03|1052.53
#2022-02-04|1061.39
#2022-02-07|1091.87
#2022-02-08|1106.62
#2022-02-09|1116.31
#2022-02-10|1156.05
#2022-02-11|1144.98
#2022-02-14|1137.60
#2022-02-15|1129.77
#2022-02-16|1138.80
#2022-02-17|1096.41
#2022-02-18|1097.11
#2022-02-21|1100.65
#2022-02-22|1115.23
#2022-02-23|1100.01
#2022-02-24|1093.08
#2022-02-25|1132.58
#2022-02-28|1145.37
#2022-03-01|1146.21
#2022-03-02|1194.78
#2022-03-03|1251.57
#2022-03-04|1273.77
#2022-03-07|1288.70
#2022-03-08|1247.94
#2022-03-09|1257.16
#2022-03-10|1275.45
#2022-03-11|1269.25
#2022-03-14|1203.25
#2022-03-15|1161.52
#2022-03-16|1190.34
#2022-03-17|1248.34
#2022-03-18|1287.09
#2022-03-21|1324.10
#2022-03-22|1311.02
#2022-03-23|1323.44
#2022-03-24|1350.25
#2022-03-25|1337.47
#2022-03-28|1326.44
#2022-03-29|1330.28
#2022-03-30|1341.92
#2022-03-31|1341.74
#2022-04-01|1361.02
#2022-04-04|1391.30
#2022-04-05|1340.10
#2022-04-06|1337.13
#2022-04-07|1327.82
#2022-04-08|1315.17
#2022-04-11|1311.72
#2022-04-12|1309.74
#2022-04-13|1308.20
#2022-04-14|1286.17
#2022-04-15|1286.17
#2022-04-18|1279.62
#2022-04-19|1263.75
#2022-04-20|1247.00
#2022-04-21|1231.71
#2022-04-22|1152.54
#2022-04-25|1100.47
#2022-04-26|1070.89
#2022-04-27|1105.28
#2022-04-28|1122.65
#2022-04-29|1119.74
#2022-05-02|1104.00
#2022-05-03|1113.88
#2022-05-04|1119.80
#2022-05-05|1105.00
#2022-05-06|1091.58
#2022-05-09|1035.32
#2022-05-10|1013.74
#2022-05-11|1048.14
#2022-05-12|1037.55
#2022-05-13|1061.08
#2022-05-16|1088.00
#2022-05-17|1119.52
#2022-05-18|1098.06
#2022-05-19|1137.15
#2022-05-20|1168.81
#2022-05-23|1202.59
#2022-05-24|1201.47
#2022-05-25|1206.28
#2022-05-26|1225.21
#2022-05-27|1264.98
#2022-05-30|1271.83
#2022-05-31|1254.12
#2022-06-01|1254.61
#2022-06-02|1286.24
#2022-06-03|1267.35
#2022-06-06|1268.80
#2022-06-07|1262.62
#2022-06-08|1225.65
#2022-06-09|1178.81
#2022-06-10|1160.68
#2022-06-13|1103.87
#2022-06-14|1093.17
#2022-06-15|1091.69
#2022-06-16|1093.48
#2022-06-17|1052.89
#2022-06-20|1032.32
#2022-06-21|1041.55
#2022-06-22|1022.17
#2022-06-23| 978.06
#2022-06-24|1000.02
#2022-06-27|1033.75
#2022-06-28|1045.29
#2022-06-29|1027.60
#2022-06-30|1000.87
#2022-07-01| 978.12
#2022-07-04| 984.80
#2022-07-05| 956.06
#2022-07-06| 954.01
#2022-07-07| 997.95
#2022-07-08| 990.83
#2022-07-11| 949.52
#2022-07-12| 940.02
#2022-07-13| 944.28
#2022-07-14| 887.09
#2022-07-15| 904.36
#2022-07-18| 914.58
#2022-07-19| 920.49
#2022-07-20| 904.57
#2022-07-21| 910.44
#2022-07-22| 925.86
#2022-07-25| 936.72
#2022-07-26| 938.76
#2022-07-27| 951.02
#2022-07-28| 972.69
#2022-07-29| 978.27
#2022-08-01| 964.26
#2022-08-02| 967.14
#2022-08-03| 929.70
#2022-08-04| 935.42
#2022-08-05| 951.26
#2022-08-08| 973.42
#2022-08-09| 982.91
#2022-08-10|1009.61
#2022-08-11|1023.70
#2022-08-12|1048.96
#2022-08-15|1032.19
#2022-08-16|1028.64
#2022-08-17|1013.70
#2022-08-18| 995.76
#2022-08-19| 971.50
#2022-08-22| 966.99
#2022-08-23|1028.20
#2022-08-24|1011.21
#2022-08-25|1026.68
#2022-08-26|1015.34
#2022-08-29|1004.98
#2022-08-30| 980.72
#2022-08-31| 954.79
#2022-09-01| 935.03
#2022-09-02| 945.53
#2022-09-05| 975.93
#2022-09-06| 952.82
#2022-09-07| 950.80
#2022-09-08| 967.50
#2022-09-09|1035.42
#2022-09-12|1037.85
#2022-09-13|1009.89
#2022-09-14| 996.76
#2022-09-15| 984.33
#2022-09-16| 977.87
#2022-09-19|1001.86
#2022-09-20| 997.73
#2022-09-21| 981.83
#2022-09-22| 983.98
#2022-09-23| 946.07
#2022-09-26| 920.41
#2022-09-27| 924.90
#2022-09-28| 926.41
#2022-09-29| 917.31
#2022-09-30| 952.09
#2022-10-03|1008.62
#2022-10-04|1043.63
#2022-10-05|1033.06
#2022-10-06|1028.38
#2022-10-07|1013.42
#2022-10-10|1004.15
#2022-10-11| 998.20
#2022-10-12| 976.41
#2022-10-13| 972.76
#2022-10-14| 949.80
#2022-10-17| 967.15
#2022-10-18| 980.55
#2022-10-19| 964.40
#2022-10-20| 982.25
#2022-10-21|1007.26
#2022-10-24| 973.86
#2022-10-25| 984.96
#2022-10-26|1008.15
#2022-10-27| 998.00
#2022-10-28| 964.59
#2022-10-31| 972.26
#2022-11-01|1011.13
#2022-11-02|1004.59
#2022-11-03| 996.19
#2022-11-04|1063.02
#2022-11-07|1046.53
#2022-11-08|1076.77
#2022-11-09|1063.66
#2022-11-10|1062.62
#2022-11-11|1152.59
#2022-11-14|1141.70
#2022-11-15|1134.51
#2022-11-16|1117.60
#2022-11-17|1083.24
#2022-11-18|1079.91
#2022-11-21|1078.71
#2022-11-22|1087.38
#2022-11-23|1084.67
#2022-11-24|1102.09
#2022-11-25|1072.70
#2022-11-28|1065.52
#2022-11-29|1111.25
#2022-11-30|1141.63
#2022-12-01|1160.26
#2022-12-02|1154.15
#2022-12-05|1142.06
#2022-12-06|1155.01
#2022-12-07|1133.28
#2022-12-08|1145.37
#2022-12-09|1167.11
#2022-12-12|1128.64
#2022-12-13|1136.87
#2022-12-14|1126.26
#2022-12-15|1107.63
#2022-12-16|1102.46
#2022-12-19|1092.26
#2022-12-20|1122.68
#2022-12-21|1121.44
#2022-12-22|1114.49
#2022-12-23|1123.74
#2022-12-26|1124.07
#2022-12-27|1115.64
#2022-12-28|1118.37
#2022-12-29|1121.74
#2022-12-30|1112.18
#2023-01-02|1118.76
#2023-01-03|1098.51
#2023-01-04|1099.15
#2023-01-05|1128.45
#2023-01-06|1170.25
#2023-01-09|1175.45
#2023-01-10|1197.97
#2023-01-11|1212.68
#2023-01-12|1232.88
#2023-01-13|1236.32
#2023-01-16|1208.57
#2023-01-17|1213.43
#2023-01-18|1230.73
#2023-01-19|1204.38
#2023-01-20|1212.82
#2023-01-23|1223.15
#2023-01-24|1238.46
#2023-01-25|1258.08
#2023-01-26|1273.90
#2023-01-27|1249.62
#2023-01-30|1249.92
#2023-01-31|1251.26
#2023-02-01|1247.33
#2023-02-02|1217.07
#2023-02-03|1194.46
#2023-02-06|1164.28
#2023-02-07|1172.54
#2023-02-08|1171.50
#2023-02-09|1155.30
#2023-02-10|1143.49
#2023-02-13|1160.37
#2023-02-14|1162.94
#2023-02-15|1169.86
#2023-02-16|1177.44
#2023-02-17|1161.78
#2023-02-20|1165.50
#2023-02-21|1166.53
#2023-02-22|1152.60
#2023-02-23|1160.09
#2023-02-24|1123.80
#2023-02-27|1132.55
#2023-02-28|1135.54
#2023-03-01|1178.56
#2023-03-02|1171.50
#2023-03-03|1189.63
#2023-03-06|1158.40
#2023-03-07|1133.99
#2023-03-08|1158.47
#2023-03-09|1130.47
#2023-03-10|1116.19
#2023-03-13|1104.80
#2023-03-14|1104.08
#2023-03-15| 960.37
#2023-03-16|1063.48
#2023-03-17|1072.54
#2023-03-20|1088.08
#2023-03-21|1096.70
#2023-03-22|1085.75
#2023-03-23|1070.26
#2023-03-24|1065.90
#2023-03-27|1069.46
#2023-03-28|1091.20
#2023-03-29|1112.40
#2023-03-30|1125.97
#2023-03-31|1117.45
#2023-04-03|1119.40
#2023-04-04|1088.88
#2023-04-05|1072.34
#2023-04-06|1071.79
#2023-04-07|1071.79
#2023-04-10|1088.49
#2023-04-11|1152.85
#2023-04-12|1153.71
#2023-04-13|1150.64
#2023-04-14|1135.09
#2023-04-17|1133.41
#2023-04-18|1140.90
#2023-04-19|1108.12
#2023-04-20|1084.80
#2023-04-21|1067.38
#2023-04-24|1042.26
#2023-04-25|1019.58
#2023-04-26|1017.18
#2023-04-27|1041.45
#2023-04-28|1054.16
#2023-05-01|1056.90
#2023-05-02|1022.94
#2023-05-03|1024.83
#2023-05-04| 998.94
#2023-05-05|1039.58
#2023-05-08|1056.30
#2023-05-09|1057.58
#2023-05-10|1050.45
#2023-05-11|1031.06
#2023-05-12|1046.58
#2023-05-15|1066.91
#2023-05-16|1054.55
#2023-05-17|1064.41
#2023-05-18|1066.78
#2023-05-19|1052.79
#2023-05-22|1042.35
#2023-05-23|1029.92
#2023-05-24|1023.45
#2023-05-25|1011.85
#2023-05-26|1025.39
#2023-05-29|1026.35
#2023-05-30| 998.98
#2023-05-31| 974.00
#2023-06-01|1008.42
#2023-06-02|1053.70
#2023-06-05|1057.25
#2023-06-06|1067.53
#2023-06-07|1071.77
#2023-06-08|1074.01
#2023-06-09|1082.31
#2023-06-12|1065.87
#2023-06-13|1084.62
#2023-06-14|1104.18
#2023-06-15|1116.65
#2023-06-16|1118.66
#2023-06-19|1124.46
#2023-06-20|1103.88
#2023-06-21|1094.92
#2023-06-22|1083.05
#2023-06-23|1074.71
#2023-06-26|1077.58
#2023-06-27|1081.16
#2023-06-28|1049.86
#2023-06-29|1053.39
#2023-06-30|1052.52
#2023-07-03|1089.08
#2023-07-04|1085.52
#2023-07-05|1067.85
#2023-07-06|1044.09
#2023-07-07|1071.24
#2023-07-10|1063.83
#2023-07-11|1076.52
#2023-07-12|1101.23
#2023-07-13|1115.40
#2023-07-14|1115.06
#2023-07-17|1101.73
#2023-07-18|1110.11
#2023-07-19|1101.14
#2023-07-20|1100.51
#2023-07-21|1100.82
#2023-07-24|1127.82
#2023-07-25|1159.27
#2023-07-26|1158.32
#2023-07-27|1146.08
#2023-07-28|1130.36
#2023-07-31|1140.01
#2023-08-01|1123.26
#2023-08-02|1093.46
#2023-08-03|1091.18
#2023-08-04|1102.54
#2023-08-07|1092.10
#2023-08-08|1075.28
#2023-08-09|1075.47
#2023-08-10|1075.55
#2023-08-11|1062.88
#2023-08-14|1032.08
#2023-08-15|1020.34
#2023-08-16|1023.61
#2023-08-17|1020.77
#2023-08-18|1021.27
#2023-08-21|1019.42
#2023-08-22|1044.81
#2023-08-23|1057.57
#2023-08-24|1045.28
#2023-08-25|1040.71
#2023-08-28|1048.45
#2023-08-29|1076.31
#2023-08-30|1072.12
#2023-08-31|1054.03
#2023-09-01|1090.12
#2023-09-04|1096.68
#2023-09-05|1077.61
#2023-09-06|1064.57
#2023-09-07|1061.47
#2023-09-08|1042.88
#2023-09-11|1064.22
#2023-09-12|1058.00
#2023-09-13|1066.61
#2023-09-14|1098.89
#2023-09-15|1099.65
#2023-09-18|1094.38
#2023-09-19|1100.63
#2023-09-20|1113.36
#2023-09-21|1081.32
#2023-09-22|1077.91
#2023-09-25|1054.47
#2023-09-26|1041.90
#2023-09-27|1031.39
#2023-09-28|1041.06
#2023-09-29|1059.64
#2023-10-02|1037.64
#2023-10-03|1014.85
#2023-10-04| 999.80
#2023-10-05| 988.97
#2023-10-06|1000.22
#2023-10-09| 995.74
#2023-10-10|1020.48
#2023-10-11|1031.29
#2023-10-12|1025.63
#2023-10-13|1021.52
#2023-10-16|1027.90
#2023-10-17|1037.45
#2023-10-18| 997.89
#2023-10-19| 987.33
#2023-10-20| 970.06
#2023-10-23| 971.83
#2023-10-24| 980.50
#2023-10-25| 982.74
#2023-10-26| 996.81
#2023-10-27|1014.19
#2023-10-30| 998.95
#2023-10-31| 994.02
#2023-11-01|1010.19
#2023-11-02|1023.49
#2023-11-03|1057.65
#2023-11-06|1058.03
#2023-11-07|1052.83
#2023-11-08|1052.80
#2023-11-09|1052.96
#2023-11-10|1052.65
#2023-11-13|1057.41
#2023-11-14|1092.96
#2023-11-15|1100.06
#2023-11-16|1103.69
#2023-11-17|1103.95
#2023-11-20|1126.68
#2023-11-21|1132.60
#2023-11-22|1128.96
#2023-11-23|1125.46
#2023-11-24|1113.03
#2023-11-27|1102.71
#2023-11-28|1110.25
#2023-11-29|1117.22
#2023-11-30|1114.18
#2023-12-01|1127.72
#2023-12-04|1104.98
#2023-12-05|1091.39
#2023-12-06|1100.36
#2023-12-07|1102.21
#2023-12-08|1106.46
#2023-12-11|1098.48
#2023-12-12|1097.55
#2023-12-13|1107.94
#2023-12-14|1143.41
#2023-12-15|1147.32
#2023-12-18|1148.28
#2023-12-19|1172.75
#2023-12-20|1161.31
#2023-12-21|1193.74
#2023-12-22|1201.57
#2023-12-25|1201.57
#2023-12-26|1213.64
#2023-12-27|1225.03
#2023-12-28|1225.30
#2023-12-29|1218.65
#2024-01-01|1218.65
#2024-01-02|1201.59
#2024-01-03|1184.67
#2024-01-04|1167.77
#2024-01-05|1173.46
#2024-01-08|1175.40
#2024-01-09|1142.94
#2024-01-10|1128.88
#2024-01-11|1129.46
#2024-01-12|1128.39
#2024-01-15|1124.60
#2024-01-16|1093.61
#2024-01-17|1075.20
#2024-01-18|1067.11
#2024-01-19|1069.02
#2024-01-22|1054.23
#2024-01-23|1071.04
#2024-01-24|1096.15
#2024-01-25|1081.30
#2024-01-26|1096.29
#2024-01-29|1082.69
#2024-01-30|1071.61
#2024-01-31|1065.44
#2024-02-01|1069.37
#2024-02-02|1043.26
#2024-02-05|1033.04
#2024-02-06|1059.70
#2024-02-07|1062.38
#2024-02-08|1045.56
#2024-02-09|1038.05
#2024-02-12|1045.25
#2024-02-13|1036.85
#2024-02-14|1035.65
#2024-02-15|1038.39
#2024-02-16|1066.47
#2024-02-19|1068.88
#2024-02-20|1058.96
#2024-02-21|1063.28
#2024-02-22|1069.85
#2024-02-23|1060.05
#2024-02-26|1050.41
#2024-02-27|1079.51
#2024-02-28|1066.22
#2024-02-29|1072.56
#2024-03-01|1084.21
#2024-03-04|1080.14
#2024-03-05|1068.48
#2024-03-06|1072.21
#2024-03-07|1074.52
#2024-03-08|1068.06
#2024-03-11|1056.53
#2024-03-12|1055.87
#2024-03-13|1078.93
#2024-03-14|1068.06
#2024-03-15|1081.84
#2024-03-18|1090.11
#2024-03-19|1082.59
#2024-03-20|1103.10
#2024-03-21|1109.79
#2024-03-22|1099.82
#2024-03-25|1095.47
#2024-03-26|1092.98
#2024-03-27|1111.04
#2024-03-28|1108.69
#2024-03-29|1108.69
#2024-04-01|1111.59
#2024-04-02|1117.65
#2024-04-03|1114.95
#2024-04-04|1120.15
#2024-04-05|1109.48
#2024-04-08|1149.42
#2024-04-09|1162.25
#2024-04-10|1132.67
#2024-04-11|1130.39
#2024-04-12|1103.37
#2024-04-15|1097.73
#2024-04-16|1069.64
#2024-04-17|1079.42
#2024-04-18|1079.53
#2024-04-19|1089.12
#2024-04-22|1084.84
#2024-04-23|1081.93
#2024-04-24|1082.38
#2024-04-25|1071.45
#2024-04-26|1093.26
#2024-04-29|1113.41
#2024-04-30|1082.16
#2024-05-01|1080.31
#2024-05-02|1101.72
#2024-05-03|1116.10
#2024-05-06|1118.68
#2024-05-07|1107.74
#2024-05-08|1094.37
#2024-05-09|1093.18
#2024-05-10|1090.07
#2024-05-13|1092.06
#2024-05-14|1093.73
#2024-05-15|1096.48
#2024-05-16|1107.88
#2024-05-17|1134.37
#2024-05-20|1144.32
#2024-05-21|1133.17
#2024-05-22|1106.76
#2024-05-23|1100.36
#2024-05-24|1097.34
#2024-05-27|1099.14
#2024-05-28|1090.39
#2024-05-29|1071.62
#2024-05-30|1068.73
#2024-05-31|1055.67
#2024-06-03|1019.27
#2024-06-04|1000.51
#2024-06-05|1000.43
#2024-06-06|1017.05
#2024-06-07| 986.45
#2024-06-10| 980.77
#2024-06-11| 981.70
#2024-06-12| 962.31
#2024-06-13| 965.96
#2024-06-14| 968.40
#2024-06-17| 956.23
#2024-06-18| 970.10
#2024-06-19| 964.02
#2024-06-20| 982.02
#2024-06-21| 969.62
#2024-06-24| 978.70
#2024-06-25| 964.60
#2024-06-26| 972.77
#2024-06-27| 981.49
#2024-06-28| 985.48
#2024-07-01| 992.80
#2024-07-02| 984.15
#2024-07-03|1018.77
#2024-07-04|1028.06
#2024-07-05|1017.70
#2024-07-08|1017.27
#2024-07-09|1021.35
#2024-07-10|1027.94
#2024-07-11|1030.18
#2024-07-12|1032.40
#2024-07-15|1032.28
#2024-07-16|1029.47
#2024-07-17|1016.64
#2024-07-18| 985.51
#2024-07-19| 988.15
#2024-07-22| 988.33
#2024-07-23| 967.97
#2024-07-24| 960.15
#2024-07-25| 953.51
#2024-07-26| 957.50
#2024-07-29| 957.87
#2024-07-30| 951.09
#2024-07-31| 968.15
#2024-08-01| 947.74
#2024-08-02| 920.30
#2024-08-05| 902.14
#2024-08-06| 916.40
#2024-08-07| 927.41
#2024-08-08| 935.80
#2024-08-09| 958.29
#2024-08-12| 955.26
#2024-08-13| 957.10
#2024-08-14| 958.29
#2024-08-15| 962.53
#2024-08-16| 961.05
#2024-08-19| 978.60
#2024-08-20| 970.82
#2024-08-21| 984.41
#2024-08-22| 967.02
#2024-08-23| 974.02
#2024-08-26| 972.73
#2024-08-27| 975.96
#2024-08-28| 964.11
#2024-08-29| 951.30
#2024-08-30| 950.97
#2024-09-02| 949.02
#2024-09-03| 921.50
#2024-09-04| 932.93
#2024-09-05| 933.11
#2024-09-06| 923.12
#2024-09-09| 922.97
#2024-09-10| 917.34
#2024-09-11| 932.50
#2024-09-12| 941.00
#2024-09-13| 965.27
#2024-09-16| 966.66
#2024-09-17| 965.85
#2024-09-18| 966.70
#2024-09-19| 978.94
#2024-09-20| 954.83
#2024-09-23| 951.90
#2024-09-24|1003.62
#2024-09-25| 991.48
#2024-09-26|1045.95
#2024-09-27|1039.35
#2024-09-30|1031.07
#2024-10-01|1029.88
#2024-10-02|1044.90
#2024-10-03|1014.21
#2024-10-04|1031.51
#2024-10-07|1031.45
#2024-10-08|1002.33
#2024-10-09| 994.29
#2024-10-10| 997.48
#2024-10-11| 998.86
#2024-10-14| 997.79
#2024-10-15| 981.41
#2024-10-16| 981.83
#2024-10-17| 968.25
#2024-10-18| 977.40
#2024-10-21| 973.18
#2024-10-22| 978.18
#2024-10-23| 962.40
#2024-10-24| 968.53
#2024-10-25| 989.12
#2024-10-28| 994.81
#2024-10-29| 986.00
#2024-10-30| 978.17
#2024-10-31| 968.65
#2024-11-01| 962.89
#2024-11-04| 984.17
#2024-11-05| 978.37
#2024-11-06| 980.59
#2024-11-07|1009.44
#2024-11-08| 959.38
#2024-11-11| 940.74
#2024-11-12| 925.80
#2024-11-13| 922.80
#2024-11-14| 923.65
#2024-11-15| 923.94
#2024-11-18| 939.21
#2024-11-19| 940.93
#2024-11-20| 942.18
#2024-11-21| 936.66
#2024-11-22| 938.50
#2024-11-25| 935.82
#2024-11-26| 924.83
#2024-11-27| 926.02
#2024-11-28| 914.06
#2024-11-29| 927.27
#2024-12-02| 923.61
#2024-12-03| 931.64
#2024-12-04| 931.90
#2024-12-05| 944.28
#2024-12-06| 920.26
#2024-12-09| 964.40
#2024-12-10| 953.15
#2024-12-11| 950.14
#2024-12-12| 938.61
#2024-12-13| 921.92
#2024-12-16| 916.77
#2024-12-17| 904.00
#2024-12-18| 885.58
#2024-12-19| 871.72
#2024-12-20| 888.35
#2024-12-23| 879.89
#2024-12-24| 877.00
#2024-12-25| 877.00
#2024-12-26| 883.35
#2024-12-27| 873.17
#2024-12-30| 863.36
#2024-12-31| 868.46
#2025-01-01| 868.46
#2025-01-02| 865.59
#2025-01-03| 855.24
#2025-01-06| 867.39
#2025-01-07| 872.22
#2025-01-08| 861.53
#2025-01-09| 862.00
#2025-01-10| 854.36
#2025-01-13| 854.16
#2025-01-14| 864.90
#2025-01-15| 877.58
#2025-01-16| 873.78
#2025-01-17| 890.16
#2025-01-20| 892.60
#2025-01-21| 894.32
#2025-01-22| 892.00
#2025-01-23| 896.85
#2025-01-24| 907.79
#2025-01-27| 902.99
#2025-01-28| 894.96
#2025-01-29| 897.40
#2025-01-30| 919.73
#2025-01-31| 910.53
#2025-02-03| 913.66
#2025-02-04| 918.54
#2025-02-05| 909.21
#2025-02-06| 924.71
#2025-02-07| 922.46
#2025-02-10| 927.80
#2025-02-11| 923.60
#2025-02-12| 916.81
#2025-02-13| 923.40
#2025-02-14| 937.86
#2025-02-17| 931.77
#2025-02-18| 941.20
#2025-02-19| 934.20
#2025-02-20| 948.51
#2025-02-21| 946.81
#2025-02-24| 937.10
#2025-02-25| 929.00
#2025-02-26| 922.79
#2025-02-27| 910.46
#2025-02-28| 887.31
#2025-03-03| 887.32
#2025-03-04| 886.03
#2025-03-05| 905.07
#2025-03-06| 922.78
#2025-03-07| 932.08
#2025-03-10| 917.20
#2025-03-11| 913.94
#2025-03-12| 920.89
#2025-03-13| 933.25
#2025-03-14| 961.58
#2025-03-17| 979.27
#2025-03-18| 980.14
#2025-03-19| 987.10
#2025-03-20| 976.64
#2025-03-21| 965.32
#2025-03-24| 959.79
#2025-03-25| 967.16
#2025-03-26| 961.76
#2025-03-27| 962.43
#2025-03-28| 948.91
#2025-03-31| 937.83
#2025-04-01| 954.07
#2025-04-02| 952.71
#2025-04-03| 921.08
#2025-04-04| 864.83
#2025-04-07| 845.91
#2025-04-08| 807.31
#2025-04-09| 837.12
#2025-04-10| 854.57
#2025-04-11| 868.02
#2025-04-14| 891.14
#2025-04-15| 883.52
#2025-04-16| 876.96
#2025-04-17| 883.71
#2025-04-18| 883.71
#2025-04-21| 893.30
#2025-04-22| 907.30
#2025-04-23| 924.48
#2025-04-24| 938.20
#2025-04-25| 926.90
#2025-04-28| 930.33
#2025-04-29| 919.30
#2025-04-30| 906.98
#2025-05-01| 905.96
#2025-05-02| 910.39
#2025-05-05| 908.32
#2025-05-06| 909.56
#2025-05-07| 905.58
#2025-05-08| 915.92
#2025-05-09| 914.72
#2025-05-12| 930.09
#2025-05-13| 947.15
#2025-05-14| 949.03
#2025-05-15| 950.75
#2025-05-16| 941.80
#2025-05-19| 946.22
#2025-05-20| 946.15
#2025-05-21| 945.41
#2025-05-22| 937.15
#2025-05-23| 934.95
#2025-05-26| 938.40
#2025-05-27| 937.37
#2025-05-28| 924.53
#2025-05-29| 934.97
#2025-05-30| 901.23
#2025-06-02| 911.78
#2025-06-03| 921.49
#2025-06-04| 926.64
#2025-06-05| 948.72
#2025-06-06| 950.95
#2025-06-09| 966.93
#2025-06-10| 967.38
#2025-06-11| 963.33
#2025-06-12| 961.12
#2025-06-13| 953.94
#2025-06-16| 972.99
#2025-06-17| 950.11
#2025-06-18| 952.20
#2025-06-19| 941.60
#2025-06-20| 924.27
#2025-06-23| 925.35
#2025-06-24| 937.37
#2025-06-25| 933.14
#2025-06-26| 964.96
#2025-06-27| 971.39
#2025-06-30| 978.37
#2025-07-01| 986.73
#2025-07-02|1010.06
#2025-07-03|1014.66
#2025-07-04|1013.67
#2025-07-07| 996.51
#2025-07-08|1000.01
#2025-07-09| 989.98
#2025-07-10| 999.48
#2025-07-11| 998.08
#2025-07-14| 993.52
#2025-07-15| 979.39
#2025-07-16| 980.32
#2025-07-17| 984.37
#2025-07-18| 988.10
#2025-07-21|1000.04
#2025-07-22|1020.94
#2025-07-23|1026.89
#2025-07-24|1026.65
#2025-07-25|1021.96
#2025-07-28|1005.83
#2025-07-29|1004.26
#2025-07-30| 987.18
#2025-07-31| 979.76
#2025-08-01| 981.01
#2025-08-04| 996.07
#2025-08-05| 993.50
#2025-08-06|1001.86
#2025-08-07|1021.37
#2025-08-08|1052.39
#2025-08-11|1053.43
#2025-08-12|1072.14
#2025-08-13|1070.01
#2025-08-14|1056.61
#2025-08-15|1051.55
#2025-08-18|1048.77
#2025-08-19|1038.16
#2025-08-20|1029.69
#2025-08-21|1037.61
#2025-08-22|1073.48
#2025-08-25|1067.67
#2025-08-26|1062.37
#2025-08-27|1067.49
#2025-08-28|1076.51
#2025-08-29|1071.61
#2025-09-01|1071.44
#2025-09-02|1070.99
#2025-09-03|1086.75
#2025-09-04|1084.18
#2025-09-05|1105.08
#2025-09-08|1106.06
#2025-09-09|1106.28
#2025-09-10|1113.57
#2025-09-11|1130.92
#2025-09-12|1129.56
#2025-09-15|1148.72
#2025-09-16|1152.30
#2025-09-17|1145.57
#2025-09-18|1136.46
#2025-09-19|1138.66
#2025-09-22|1147.18
#2025-09-23|1153.91
#2025-09-24|1162.76
#2025-09-25|1169.59
#2025-09-26|1162.72
#2025-09-29|1182.36
#2025-09-30|1192.28
#2025-10-01|1193.41
#2025-10-02|1193.32
#2025-10-03|1199.85
#2025-10-06|1160.49
#2025-10-07|1150.85
#2025-10-08|1163.94
#2025-10-09|1163.16
#2025-10-10|1141.66
#2025-10-13|1166.87
#2025-10-14|1161.66
#2025-10-15|1181.91
#2025-10-16|1186.07
#2025-10-17|1171.59
#2025-10-20|1195.26
#2025-10-21|1179.43
#2025-10-22|1187.13
#2025-10-23|1197.92
#2025-10-24|1194.24
#2025-10-27|1207.82
#2025-10-28|1217.45
#2025-10-29|1251.84
#2025-10-30|1248.09
#2025-10-31|1253.77
#2025-11-03|1245.99
#2025-11-04|1222.03
#2025-11-05|1249.43
#2025-11-06|1245.71
#2025-11-07|1246.03
#2025-11-10|1260.15
#2025-11-11|1274.15
#2025-11-12|1279.16
#2025-11-13|1273.99
#2025-11-14|1264.84
#2025-11-17|1271.53
#2025-11-18|1250.64
#2025-11-19|1258.82
#2025-11-20|1248.50
#2025-11-21|1236.76
#2025-11-24|1251.04
#2025-11-25|1269.67
#2025-11-26|1290.30
#2025-11-27|1286.65
#2025-11-28|1305.62
#2025-12-01|1321.08
#2025-12-02|1323.99
#2025-12-03|1358.12
#2025-12-04|1373.45
#2025-12-05|1349.58
#2025-12-08|1334.36
#2025-12-09|1339.24
#2025-12-10|1346.38
#2025-12-11|1384.51
#2025-12-12|1384.36
#2025-12-15|1384.01
#2025-12-16|1371.35
#2025-12-17|1366.50
#2025-12-18|1394.52
#2025-12-19|1395.97
#2025-12-22|1428.77
#2025-12-23|1447.31
#2025-12-24|1447.78
#2025-12-25|1447.78
#2025-12-26|1454.16
#2025-12-29|1430.42
#2025-12-30|1436.32
#2025-12-31|1436.79
#2026-01-01|1436.79
#2026-01-02|1442.61
#2026-01-05|1468.85
#2026-01-06|1516.74
#2026-01-07|1509.51
#2026-01-08|1501.67
#2026-01-09|1520.17
#2026-01-12|1555.39
#2026-01-13|1564.62
#2026-01-14|1616.21
#2026-01-15|1610.88
#2026-01-16|1599.75
#2026-01-19|1616.53
#2026-01-20|1633.75
#2026-01-21|1664.53
#2026-01-22|1672.25
#2026-01-23|1694.47
#2026-01-26|1706.17
#2026-01-27|1731.95
#2026-01-28|1767.14
#2026-01-29|1758.13
#2026-01-30|1675.84
#2026-02-02|1666.75
#2026-02-03|1758.65
#2026-02-04|1735.74
#2026-02-05|1690.48
#2026-02-06|1717.42
#2026-02-09|1757.61
#2026-02-10|1722.88
#2026-02-11|1790.93
#2026-02-12|1767.28
#2026-02-13|1737.97
#2026-02-16|1736.39
#2026-02-17|1713.82
#2026-02-18|1700.92
#2026-02-19|1700.77
#2026-02-20|1738.28
#2026-02-23|1753.77
#2026-02-24|1766.92
#2026-02-25|1815.52
#2026-02-26|1808.29
#2026-02-27|1815.04
#2026-03-02|1784.07
#2026-03-03|1662.11
#2026-03-04|1710.39
#2026-03-05|1630.69
#2026-03-06|1581.49
#2026-03-09|1604.63
#2026-03-10|1662.72
#2026-03-11|1649.39
#2026-03-12|1597.40
#2026-03-13|1553.92
#2026-03-16|1569.32
#2026-03-17|1592.27
#2026-03-18|1556.24
#2026-03-19|1509.54
#2026-03-20|1467.66
#2026-03-23|1515.44
#2026-03-24|1525.88
#2026-03-25|1582.11
#2026-03-26|1555.50
#2026-03-27|1538.31
#2026-03-30|1548.30
#2026-03-31|1603.83
#2026-04-01|1649.82
#2026-04-02|1649.50
#2026-04-03|1649.50
#2026-04-06|1638.49
#2026-04-07|1629.27
#2026-04-08|1712.51
#2026-04-09|1716.49
#2026-04-10|1742.06
#2026-04-13|1764.48
#2026-04-14|1794.14
#2026-04-15|1790.76
#2026-04-16|1786.04
#2026-04-17|1820.40
#2026-04-20|1801.96
#2026-04-21|1774.94
#2026-04-22|1770.30
#2026-04-23|1735.68
#2026-04-24|1732.15
#2026-04-27|1732.76
#2026-04-28|1690.78
#2026-04-29|1652.65
#2026-04-30|1670.12
#2026-05-01|1679.71
#2026-05-04|1644.48
#2026-05-05|1666.95
#2026-05-06|1735.65
#2026-05-07|1733.51
#2026-05-08|1753.96
#2026-05-11|1775.97
#2026-05-12|1777.73
#2026-05-13|1797.28
#2026-05-14|1754.92
#2026-05-15|1694.64
#2026-05-18|1685.35