Table Data - Nasdaq Latin America Basic Materials Total Return Index
| Title | Nasdaq Latin America Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQLA55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQLA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 81.17 |
| 2001-04-02 | 80.56 |
| 2001-04-03 | 77.69 |
| 2001-04-04 | 77.20 |
| 2001-04-05 | 75.68 |
| 2001-04-06 | 76.44 |
| 2001-04-09 | 75.21 |
| 2001-04-10 | 76.61 |
| 2001-04-11 | 76.10 |
| 2001-04-12 | 75.91 |
| 2001-04-13 | . |
| 2001-04-16 | 74.66 |
| 2001-04-17 | 75.18 |
| 2001-04-18 | 79.47 |
| 2001-04-19 | 76.42 |
| 2001-04-20 | 74.55 |
| 2001-04-23 | 74.44 |
| 2001-04-24 | 75.05 |
| 2001-04-25 | 74.14 |
| 2001-04-26 | 74.01 |
| 2001-04-27 | 75.53 |
| 2001-04-30 | 78.67 |
| 2001-05-01 | 78.35 |
| 2001-05-02 | 80.08 |
| 2001-05-03 | 79.05 |
| 2001-05-04 | 80.31 |
| 2001-05-07 | 80.22 |
| 2001-05-08 | 77.33 |
| 2001-05-09 | 78.60 |
| 2001-05-10 | 81.17 |
| 2001-05-11 | 79.93 |
| 2001-05-14 | 79.21 |
| 2001-05-15 | 78.49 |
| 2001-05-16 | 76.79 |
| 2001-05-17 | 78.68 |
| 2001-05-18 | 82.29 |
| 2001-05-21 | 81.68 |
| 2001-05-22 | 82.04 |
| 2001-05-23 | 81.26 |
| 2001-05-24 | 80.70 |
| 2001-05-25 | 79.86 |
| 2001-05-28 | . |
| 2001-05-29 | 80.32 |
| 2001-05-30 | 80.83 |
| 2001-05-31 | 82.30 |
| 2001-06-01 | 84.77 |
| 2001-06-04 | 85.19 |
| 2001-06-05 | 83.56 |
| 2001-06-06 | 84.54 |
| 2001-06-07 | 84.65 |
| 2001-06-08 | 85.39 |
| 2001-06-11 | 85.50 |
| 2001-06-12 | 84.90 |
| 2001-06-13 | 84.31 |
| 2001-06-14 | 82.99 |
| 2001-06-15 | 82.63 |
| 2001-06-18 | 81.69 |
| 2001-06-19 | 79.07 |
| 2001-06-20 | 78.75 |
| 2001-06-21 | 79.25 |
| 2001-06-22 | 80.32 |
| 2001-06-25 | 80.11 |
| 2001-06-26 | 80.49 |
| 2001-06-27 | 79.22 |
| 2001-06-28 | 78.35 |
| 2001-06-29 | 78.79 |
| 2001-07-02 | 79.43 |
| 2001-07-03 | 78.26 |
| 2001-07-04 | . |
| 2001-07-05 | 75.70 |
| 2001-07-06 | 74.33 |
| 2001-07-09 | 74.95 |
| 2001-07-10 | 73.31 |
| 2001-07-11 | 70.31 |
| 2001-07-12 | 69.43 |
| 2001-07-13 | 69.56 |
| 2001-07-16 | 69.44 |
| 2001-07-17 | 70.47 |
| 2001-07-18 | 70.55 |
| 2001-07-19 | 69.60 |
| 2001-07-20 | 69.28 |
| 2001-07-23 | 70.45 |
| 2001-07-24 | 69.70 |
| 2001-07-25 | 69.00 |
| 2001-07-26 | 67.91 |
| 2001-07-27 | 68.52 |
| 2001-07-30 | 69.33 |
| 2001-07-31 | 67.87 |
| 2001-08-01 | 66.50 |
| 2001-08-02 | 67.00 |
| 2001-08-03 | 67.31 |
| 2001-08-06 | 66.67 |
| 2001-08-07 | 68.84 |
| 2001-08-08 | 68.49 |
| 2001-08-09 | 68.62 |
| 2001-08-10 | 69.18 |
| 2001-08-13 | 69.85 |
| 2001-08-14 | 69.63 |
| 2001-08-15 | 69.31 |
| 2001-08-16 | 69.93 |
| 2001-08-17 | 69.11 |
| 2001-08-20 | 69.41 |
| 2001-08-21 | 69.49 |
| 2001-08-22 | 69.57 |
| 2001-08-23 | 68.54 |
| 2001-08-24 | 68.64 |
| 2001-08-27 | 68.00 |
| 2001-08-28 | 68.37 |
| 2001-08-29 | 69.41 |
| 2001-08-30 | 68.67 |
| 2001-08-31 | 68.26 |
| 2001-09-03 | . |
| 2001-09-04 | 67.51 |
| 2001-09-05 | 67.93 |
| 2001-09-06 | 68.26 |
| 2001-09-07 | 67.86 |
| 2001-09-10 | 67.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 63.25 |
| 2001-09-18 | 61.90 |
| 2001-09-19 | 61.19 |
| 2001-09-20 | 57.43 |
| 2001-09-21 | 56.00 |
| 2001-09-24 | 57.46 |
| 2001-09-25 | 56.63 |
| 2001-09-26 | 55.10 |
| 2001-09-27 | 55.37 |
| 2001-09-28 | 54.75 |
| 2001-10-01 | 54.42 |
| 2001-10-02 | 54.29 |
| 2001-10-03 | 53.97 |
| 2001-10-04 | 54.73 |
| 2001-10-05 | 55.15 |
| 2001-10-08 | 53.90 |
| 2001-10-09 | 54.32 |
| 2001-10-10 | 54.31 |
| 2001-10-11 | 55.24 |
| 2001-10-12 | 54.80 |
| 2001-10-15 | 54.61 |
| 2001-10-16 | 55.49 |
| 2001-10-17 | 55.60 |
| 2001-10-18 | 54.96 |
| 2001-10-19 | 54.80 |
| 2001-10-22 | 55.14 |
| 2001-10-23 | 55.06 |
| 2001-10-24 | 54.40 |
| 2001-10-25 | 54.21 |
| 2001-10-26 | 54.24 |
| 2001-10-29 | 53.63 |
| 2001-10-30 | 53.23 |
| 2001-10-31 | 54.24 |
| 2001-11-01 | 53.56 |
| 2001-11-02 | 53.49 |
| 2001-11-05 | 54.72 |
| 2001-11-06 | 55.95 |
| 2001-11-07 | 55.51 |
| 2001-11-08 | 56.22 |
| 2001-11-09 | 56.85 |
| 2001-11-12 | 56.50 |
| 2001-11-13 | 58.74 |
| 2001-11-14 | 59.43 |
| 2001-11-15 | 59.81 |
| 2001-11-16 | 60.08 |
| 2001-11-19 | 61.45 |
| 2001-11-20 | 60.87 |
| 2001-11-21 | 59.90 |
| 2001-11-22 | . |
| 2001-11-23 | 59.95 |
| 2001-11-26 | 60.44 |
| 2001-11-27 | 59.82 |
| 2001-11-28 | 58.32 |
| 2001-11-29 | 58.15 |
| 2001-11-30 | 59.48 |
| 2001-12-03 | 60.81 |
| 2001-12-04 | 61.09 |
| 2001-12-05 | 61.70 |
| 2001-12-06 | 61.63 |
| 2001-12-07 | 61.96 |
| 2001-12-10 | 63.06 |
| 2001-12-11 | 62.66 |
| 2001-12-12 | 62.67 |
| 2001-12-13 | 61.67 |
| 2001-12-14 | 61.91 |
| 2001-12-17 | 61.50 |
| 2001-12-18 | 62.02 |
| 2001-12-19 | 62.29 |
| 2001-12-20 | 61.18 |
| 2001-12-21 | 61.58 |
| 2001-12-24 | 61.77 |
| 2001-12-25 | . |
| 2001-12-26 | 61.73 |
| 2001-12-27 | 61.88 |
| 2001-12-28 | 61.11 |
| 2001-12-31 | 61.19 |
| 2002-01-01 | . |
| 2002-01-02 | 61.52 |
| 2002-01-03 | 62.21 |
| 2002-01-04 | 63.01 |
| 2002-01-07 | 62.76 |
| 2002-01-08 | 63.85 |
| 2002-01-09 | 64.79 |
| 2002-01-10 | 64.37 |
| 2002-01-11 | 64.63 |
| 2002-01-14 | 64.93 |
| 2002-01-15 | 66.31 |
| 2002-01-16 | 65.33 |
| 2002-01-17 | 66.52 |
| 2002-01-18 | 67.17 |
| 2002-01-21 | . |
| 2002-01-22 | 67.60 |
| 2002-01-23 | 68.67 |
| 2002-01-24 | 68.26 |
| 2002-01-25 | 68.11 |
| 2002-01-28 | 69.26 |
| 2002-01-29 | 68.58 |
| 2002-01-30 | 68.22 |
| 2002-01-31 | 68.96 |
| 2002-02-01 | 68.89 |
| 2002-02-04 | 68.17 |
| 2002-02-05 | 67.96 |
| 2002-02-06 | 68.49 |
| 2002-02-07 | 68.28 |
| 2002-02-08 | 68.10 |
| 2002-02-11 | 67.55 |
| 2002-02-12 | 68.07 |
| 2002-02-13 | 70.97 |
| 2002-02-14 | 72.17 |
| 2002-02-15 | 71.61 |
| 2002-02-18 | . |
| 2002-02-19 | 70.18 |
| 2002-02-20 | 69.79 |
| 2002-02-21 | 69.51 |
| 2002-02-22 | 68.95 |
| 2002-02-25 | 69.78 |
| 2002-02-26 | 69.72 |
| 2002-02-27 | 70.02 |
| 2002-02-28 | 69.95 |
| 2002-03-01 | 70.88 |
| 2002-03-04 | 72.48 |
| 2002-03-05 | 72.05 |
| 2002-03-06 | 71.63 |
| 2002-03-07 | 72.07 |
| 2002-03-08 | 73.25 |
| 2002-03-11 | 73.21 |
| 2002-03-12 | 73.95 |
| 2002-03-13 | 74.85 |
| 2002-03-14 | 74.96 |
| 2002-03-15 | 75.54 |
| 2002-03-18 | 77.21 |
| 2002-03-19 | 77.84 |
| 2002-03-20 | 77.88 |
| 2002-03-21 | 77.72 |
| 2002-03-22 | 76.70 |
| 2002-03-25 | 75.40 |
| 2002-03-26 | 75.77 |
| 2002-03-27 | 76.18 |
| 2002-03-28 | 76.35 |
| 2002-03-29 | . |
| 2002-04-01 | 76.12 |
| 2002-04-02 | 76.56 |
| 2002-04-03 | 75.51 |
| 2002-04-04 | 76.03 |
| 2002-04-05 | 77.57 |
| 2002-04-08 | 77.73 |
| 2002-04-09 | 78.27 |
| 2002-04-10 | 78.92 |
| 2002-04-11 | 78.96 |
| 2002-04-12 | 79.33 |
| 2002-04-15 | 78.71 |
| 2002-04-16 | 80.02 |
| 2002-04-17 | 81.49 |
| 2002-04-18 | 79.24 |
| 2002-04-19 | 79.31 |
| 2002-04-22 | 80.38 |
| 2002-04-23 | 80.68 |
| 2002-04-24 | 80.10 |
| 2002-04-25 | 78.39 |
| 2002-04-26 | 78.86 |
| 2002-04-29 | 78.96 |
| 2002-04-30 | 79.28 |
| 2002-05-01 | 79.28 |
| 2002-05-02 | 78.58 |
| 2002-05-03 | 78.13 |
| 2002-05-06 | 77.81 |
| 2002-05-07 | 77.80 |
| 2002-05-08 | 78.80 |
| 2002-05-09 | 77.59 |
| 2002-05-10 | 77.62 |
| 2002-05-13 | 78.72 |
| 2002-05-14 | 78.80 |
| 2002-05-15 | 79.16 |
| 2002-05-16 | 80.75 |
| 2002-05-17 | 80.33 |
| 2002-05-20 | 80.19 |
| 2002-05-21 | 80.46 |
| 2002-05-22 | 79.99 |
| 2002-05-23 | 80.03 |
| 2002-05-24 | 80.29 |
| 2002-05-27 | . |
| 2002-05-28 | 80.88 |
| 2002-05-29 | 82.46 |
| 2002-05-30 | 82.77 |
| 2002-05-31 | 82.64 |
| 2002-06-03 | 81.98 |
| 2002-06-04 | 82.41 |
| 2002-06-05 | 80.57 |
| 2002-06-06 | 78.68 |
| 2002-06-07 | 77.65 |
| 2002-06-10 | 79.47 |
| 2002-06-11 | 79.10 |
| 2002-06-12 | 77.18 |
| 2002-06-13 | 76.69 |
| 2002-06-14 | 75.13 |
| 2002-06-17 | 76.55 |
| 2002-06-18 | 76.21 |
| 2002-06-19 | 75.48 |
| 2002-06-20 | 72.67 |
| 2002-06-21 | 69.82 |
| 2002-06-24 | 67.47 |
| 2002-06-25 | 68.81 |
| 2002-06-26 | 67.92 |
| 2002-06-27 | 71.09 |
| 2002-06-28 | 72.36 |
| 2002-07-01 | 72.54 |
| 2002-07-02 | 71.27 |
| 2002-07-03 | 72.14 |
| 2002-07-04 | . |
| 2002-07-05 | 71.97 |
| 2002-07-08 | 71.84 |
| 2002-07-09 | 72.03 |
| 2002-07-10 | 70.87 |
| 2002-07-11 | 70.57 |
| 2002-07-12 | 70.72 |
| 2002-07-15 | 70.52 |
| 2002-07-16 | 71.12 |
| 2002-07-17 | 71.97 |
| 2002-07-18 | 71.59 |
| 2002-07-19 | 71.69 |
| 2002-07-22 | 69.78 |
| 2002-07-23 | 68.71 |
| 2002-07-24 | 68.10 |
| 2002-07-25 | 66.82 |
| 2002-07-26 | 64.50 |
| 2002-07-29 | 64.18 |
| 2002-07-30 | 64.17 |
| 2002-07-31 | 62.43 |
| 2002-08-01 | 63.01 |
| 2002-08-02 | 67.90 |
| 2002-08-05 | 65.79 |
| 2002-08-06 | 63.58 |
| 2002-08-07 | 66.02 |
| 2002-08-08 | 69.19 |
| 2002-08-09 | 68.55 |
| 2002-08-12 | 66.19 |
| 2002-08-13 | 63.72 |
| 2002-08-14 | 64.15 |
| 2002-08-15 | 63.72 |
| 2002-08-16 | 65.97 |
| 2002-08-19 | 65.83 |
| 2002-08-20 | 66.10 |
| 2002-08-21 | 66.70 |
| 2002-08-22 | 65.98 |
| 2002-08-23 | 66.11 |
| 2002-08-26 | 66.85 |
| 2002-08-27 | 67.27 |
| 2002-08-28 | 66.25 |
| 2002-08-29 | 64.55 |
| 2002-08-30 | 65.94 |
| 2002-09-02 | . |
| 2002-09-03 | 64.85 |
| 2002-09-04 | 64.39 |
| 2002-09-05 | 64.93 |
| 2002-09-06 | 64.96 |
| 2002-09-09 | 65.95 |
| 2002-09-10 | 66.29 |
| 2002-09-11 | 66.94 |
| 2002-09-12 | 65.81 |
| 2002-09-13 | 66.08 |
| 2002-09-16 | 65.17 |
| 2002-09-17 | 64.22 |
| 2002-09-18 | 63.57 |
| 2002-09-19 | 62.96 |
| 2002-09-20 | 61.16 |
| 2002-09-23 | 60.93 |
| 2002-09-24 | 61.61 |
| 2002-09-25 | 59.13 |
| 2002-09-26 | 60.01 |
| 2002-09-27 | 58.31 |
| 2002-09-30 | 56.29 |
| 2002-10-01 | 57.06 |
| 2002-10-02 | 59.46 |
| 2002-10-03 | 59.37 |
| 2002-10-04 | 59.45 |
| 2002-10-07 | 59.26 |
| 2002-10-08 | 58.71 |
| 2002-10-09 | 57.16 |
| 2002-10-10 | 56.98 |
| 2002-10-11 | 56.37 |
| 2002-10-14 | 56.49 |
| 2002-10-15 | 56.91 |
| 2002-10-16 | 57.05 |
| 2002-10-17 | 57.17 |
| 2002-10-18 | 58.32 |
| 2002-10-21 | 58.69 |
| 2002-10-22 | 59.47 |
| 2002-10-23 | 61.11 |
| 2002-10-24 | 61.31 |
| 2002-10-25 | 62.94 |
| 2002-10-28 | 64.61 |
| 2002-10-29 | 63.56 |
| 2002-10-30 | 64.32 |
| 2002-10-31 | 65.64 |
| 2002-11-01 | 65.58 |
| 2002-11-04 | 66.91 |
| 2002-11-05 | 64.51 |
| 2002-11-06 | 65.88 |
| 2002-11-07 | 65.62 |
| 2002-11-08 | 67.34 |
| 2002-11-11 | 67.08 |
| 2002-11-12 | 65.98 |
| 2002-11-13 | 64.69 |
| 2002-11-14 | 65.65 |
| 2002-11-15 | 65.65 |
| 2002-11-18 | 68.94 |
| 2002-11-19 | 67.86 |
| 2002-11-20 | 67.57 |
| 2002-11-21 | 69.56 |
| 2002-11-22 | 67.89 |
| 2002-11-25 | 67.74 |
| 2002-11-26 | 66.72 |
| 2002-11-27 | 67.67 |
| 2002-11-28 | . |
| 2002-11-29 | 69.52 |
| 2002-12-02 | 70.34 |
| 2002-12-03 | 70.16 |
| 2002-12-04 | 69.56 |
| 2002-12-05 | 69.79 |
| 2002-12-06 | 70.64 |
| 2002-12-09 | 70.17 |
| 2002-12-10 | 71.40 |
| 2002-12-11 | 71.83 |
| 2002-12-12 | 72.34 |
| 2002-12-13 | 71.46 |
| 2002-12-16 | 72.30 |
| 2002-12-17 | 73.22 |
| 2002-12-18 | 73.00 |
| 2002-12-19 | 73.50 |
| 2002-12-20 | 73.79 |
| 2002-12-23 | 73.36 |
| 2002-12-24 | 73.16 |
| 2002-12-25 | . |
| 2002-12-26 | 73.73 |
| 2002-12-27 | 72.98 |
| 2002-12-30 | 73.50 |
| 2002-12-31 | 73.30 |
| 2003-01-01 | . |
| 2003-01-02 | 73.57 |
| 2003-01-03 | 73.72 |
| 2003-01-06 | 74.82 |
| 2003-01-07 | 73.68 |
| 2003-01-08 | 74.52 |
| 2003-01-09 | 74.98 |
| 2003-01-10 | 74.34 |
| 2003-01-13 | 73.13 |
| 2003-01-14 | 73.79 |
| 2003-01-15 | 73.84 |
| 2003-01-16 | 73.70 |
| 2003-01-17 | 72.03 |
| 2003-01-20 | . |
| 2003-01-21 | 71.56 |
| 2003-01-22 | 71.41 |
| 2003-01-23 | 69.80 |
| 2003-01-24 | 68.68 |
| 2003-01-27 | 67.31 |
| 2003-01-28 | 67.05 |
| 2003-01-29 | 67.70 |
| 2003-01-30 | 69.28 |
| 2003-01-31 | 71.36 |
| 2003-02-03 | 72.37 |
| 2003-02-04 | 72.36 |
| 2003-02-05 | 73.55 |
| 2003-02-06 | 73.78 |
| 2003-02-07 | 73.72 |
| 2003-02-10 | 73.16 |
| 2003-02-11 | 75.12 |
| 2003-02-12 | 73.73 |
| 2003-02-13 | 71.26 |
| 2003-02-14 | 70.82 |
| 2003-02-17 | . |
| 2003-02-18 | 72.74 |
| 2003-02-19 | 71.98 |
| 2003-02-20 | 71.64 |
| 2003-02-21 | 73.15 |
| 2003-02-24 | 73.80 |
| 2003-02-25 | 73.84 |
| 2003-02-26 | 74.46 |
| 2003-02-27 | 73.10 |
| 2003-02-28 | 74.28 |
| 2003-03-03 | 74.52 |
| 2003-03-04 | 74.56 |
| 2003-03-05 | 74.12 |
| 2003-03-06 | 74.14 |
| 2003-03-07 | 73.75 |
| 2003-03-10 | 72.51 |
| 2003-03-11 | 72.61 |
| 2003-03-12 | 73.30 |
| 2003-03-13 | 73.17 |
| 2003-03-14 | 73.57 |
| 2003-03-17 | 73.38 |
| 2003-03-18 | 72.90 |
| 2003-03-19 | 72.20 |
| 2003-03-20 | 72.36 |
| 2003-03-21 | 72.85 |
| 2003-03-24 | 72.09 |
| 2003-03-25 | 72.46 |
| 2003-03-26 | 72.58 |
| 2003-03-27 | 72.76 |
| 2003-03-28 | 73.16 |
| 2003-03-31 | 72.87 |
| 2003-04-01 | 73.01 |
| 2003-04-02 | 73.81 |
| 2003-04-03 | 73.13 |
| 2003-04-04 | 73.38 |
| 2003-04-07 | 74.29 |
| 2003-04-08 | 75.32 |
| 2003-04-09 | 75.74 |
| 2003-04-10 | 76.24 |
| 2003-04-11 | 75.19 |
| 2003-04-14 | 76.05 |
| 2003-04-15 | 76.64 |
| 2003-04-16 | 77.61 |
| 2003-04-17 | 79.08 |
| 2003-04-18 | . |
| 2003-04-21 | 78.57 |
| 2003-04-22 | 77.62 |
| 2003-04-23 | 77.79 |
| 2003-04-24 | 76.90 |
| 2003-04-25 | 76.97 |
| 2003-04-28 | 77.27 |
| 2003-04-29 | 79.46 |
| 2003-04-30 | 81.01 |
| 2003-05-01 | 80.52 |
| 2003-05-02 | 81.38 |
| 2003-05-05 | 81.12 |
| 2003-05-06 | 80.37 |
| 2003-05-07 | 81.38 |
| 2003-05-08 | 81.84 |
| 2003-05-09 | 83.23 |
| 2003-05-12 | 84.05 |
| 2003-05-13 | 84.47 |
| 2003-05-14 | 83.41 |
| 2003-05-15 | 82.15 |
| 2003-05-16 | 80.77 |
| 2003-05-19 | 81.79 |
| 2003-05-20 | 81.55 |
| 2003-05-21 | 81.45 |
| 2003-05-22 | 81.54 |
| 2003-05-23 | 82.70 |
| 2003-05-26 | . |
| 2003-05-27 | 81.90 |
| 2003-05-28 | 82.41 |
| 2003-05-29 | 84.06 |
| 2003-05-30 | 83.61 |
| 2003-06-02 | 82.94 |
| 2003-06-03 | 83.35 |
| 2003-06-04 | 85.06 |
| 2003-06-05 | 85.75 |
| 2003-06-06 | 87.58 |
| 2003-06-09 | 87.07 |
| 2003-06-10 | 87.14 |
| 2003-06-11 | 86.77 |
| 2003-06-12 | 87.20 |
| 2003-06-13 | 87.23 |
| 2003-06-16 | 88.18 |
| 2003-06-17 | 88.75 |
| 2003-06-18 | 88.48 |
| 2003-06-19 | 87.83 |
| 2003-06-20 | 86.76 |
| 2003-06-23 | 85.94 |
| 2003-06-24 | 86.64 |
| 2003-06-25 | 86.88 |
| 2003-06-26 | 86.51 |
| 2003-06-27 | 87.11 |
| 2003-06-30 | 86.32 |
| 2003-07-01 | 87.66 |
| 2003-07-02 | 88.05 |
| 2003-07-03 | 88.91 |
| 2003-07-04 | . |
| 2003-07-07 | 91.19 |
| 2003-07-08 | 91.00 |
| 2003-07-09 | 91.00 |
| 2003-07-10 | 91.85 |
| 2003-07-11 | 91.19 |
| 2003-07-14 | 92.07 |
| 2003-07-15 | 92.26 |
| 2003-07-16 | 91.45 |
| 2003-07-17 | 92.31 |
| 2003-07-18 | 92.20 |
| 2003-07-21 | 92.28 |
| 2003-07-22 | 92.21 |
| 2003-07-23 | 93.02 |
| 2003-07-24 | 94.63 |
| 2003-07-25 | 96.72 |
| 2003-07-28 | 97.53 |
| 2003-07-29 | 97.40 |
| 2003-07-30 | 97.18 |
| 2003-07-31 | 98.13 |
| 2003-08-01 | 96.84 |
| 2003-08-04 | 94.74 |
| 2003-08-05 | 94.03 |
| 2003-08-06 | 93.60 |
| 2003-08-07 | 94.29 |
| 2003-08-08 | 95.70 |
| 2003-08-11 | 98.01 |
| 2003-08-12 | 99.21 |
| 2003-08-13 | 100.35 |
| 2003-08-14 | 103.28 |
| 2003-08-15 | 104.54 |
| 2003-08-18 | 105.74 |
| 2003-08-19 | 105.80 |
| 2003-08-20 | 107.71 |
| 2003-08-21 | 107.24 |
| 2003-08-22 | 106.16 |
| 2003-08-25 | 105.60 |
| 2003-08-26 | 105.83 |
| 2003-08-27 | 105.93 |
| 2003-08-28 | 107.83 |
| 2003-08-29 | 109.00 |
| 2003-09-01 | . |
| 2003-09-02 | 109.39 |
| 2003-09-03 | 111.40 |
| 2003-09-04 | 112.28 |
| 2003-09-05 | 114.41 |
| 2003-09-08 | 115.22 |
| 2003-09-09 | 113.08 |
| 2003-09-10 | 113.26 |
| 2003-09-11 | 115.34 |
| 2003-09-12 | 116.26 |
| 2003-09-15 | 113.86 |
| 2003-09-16 | 114.78 |
| 2003-09-17 | 115.81 |
| 2003-09-18 | 118.15 |
| 2003-09-19 | 118.86 |
| 2003-09-22 | 118.80 |
| 2003-09-23 | 117.57 |
| 2003-09-24 | 116.95 |
| 2003-09-25 | 114.52 |
| 2003-09-26 | 113.73 |
| 2003-09-29 | 116.71 |
| 2003-09-30 | 116.73 |
| 2003-10-01 | 121.53 |
| 2003-10-02 | 124.27 |
| 2003-10-03 | 127.25 |
| 2003-10-06 | 129.52 |
| 2003-10-07 | 129.35 |
| 2003-10-08 | 129.48 |
| 2003-10-09 | 128.40 |
| 2003-10-10 | 127.95 |
| 2003-10-13 | 132.45 |
| 2003-10-14 | 133.10 |
| 2003-10-15 | 132.68 |
| 2003-10-16 | 133.38 |
| 2003-10-17 | 132.63 |
| 2003-10-20 | 132.87 |
| 2003-10-21 | 132.67 |
| 2003-10-22 | 131.03 |
| 2003-10-23 | 129.08 |
| 2003-10-24 | 127.97 |
| 2003-10-27 | 128.42 |
| 2003-10-28 | 128.81 |
| 2003-10-29 | 129.45 |
| 2003-10-30 | 132.46 |
| 2003-10-31 | 130.68 |
| 2003-11-03 | 132.16 |
| 2003-11-04 | 132.99 |
| 2003-11-05 | 129.52 |
| 2003-11-06 | 128.54 |
| 2003-11-07 | 128.44 |
| 2003-11-10 | 124.93 |
| 2003-11-11 | 125.80 |
| 2003-11-12 | 127.21 |
| 2003-11-13 | 128.28 |
| 2003-11-14 | 130.16 |
| 2003-11-17 | 127.24 |
| 2003-11-18 | 128.07 |
| 2003-11-19 | 126.29 |
| 2003-11-20 | 126.97 |
| 2003-11-21 | 126.95 |
| 2003-11-24 | 127.42 |
| 2003-11-25 | 129.94 |
| 2003-11-26 | 129.34 |
| 2003-11-27 | . |
| 2003-11-28 | 132.49 |
| 2003-12-01 | 137.84 |
| 2003-12-02 | 138.59 |
| 2003-12-03 | 139.54 |
| 2003-12-04 | 140.16 |
| 2003-12-05 | 143.87 |
| 2003-12-08 | 147.66 |
| 2003-12-09 | 153.01 |
| 2003-12-10 | 150.90 |
| 2003-12-11 | 149.64 |
| 2003-12-12 | 152.66 |
| 2003-12-15 | 153.29 |
| 2003-12-16 | 153.44 |
| 2003-12-17 | 155.33 |
| 2003-12-18 | 157.72 |
| 2003-12-19 | 159.63 |
| 2003-12-22 | 165.57 |
| 2003-12-23 | 164.69 |
| 2003-12-24 | 164.59 |
| 2003-12-25 | . |
| 2003-12-26 | 167.18 |
| 2003-12-29 | 170.75 |
| 2003-12-30 | 170.55 |
| 2003-12-31 | 171.26 |
| 2004-01-01 | . |
| 2004-01-02 | 175.26 |
| 2004-01-05 | 185.17 |
| 2004-01-06 | 185.28 |
| 2004-01-07 | 179.05 |
| 2004-01-08 | 182.21 |
| 2004-01-09 | 183.34 |
| 2004-01-12 | 183.07 |
| 2004-01-13 | 182.04 |
| 2004-01-14 | 179.41 |
| 2004-01-15 | 175.78 |
| 2004-01-16 | 175.62 |
| 2004-01-19 | . |
| 2004-01-20 | 178.51 |
| 2004-01-21 | 175.55 |
| 2004-01-22 | 174.19 |
| 2004-01-23 | 172.65 |
| 2004-01-26 | 174.33 |
| 2004-01-27 | 177.56 |
| 2004-01-28 | 176.09 |
| 2004-01-29 | 165.38 |
| 2004-01-30 | 165.27 |
| 2004-02-02 | 164.42 |
| 2004-02-03 | 171.17 |
| 2004-02-04 | 171.42 |
| 2004-02-05 | 165.11 |
| 2004-02-06 | 167.41 |
| 2004-02-09 | 170.60 |
| 2004-02-10 | 174.26 |
| 2004-02-11 | 177.98 |
| 2004-02-12 | 181.83 |
| 2004-02-13 | 178.28 |
| 2004-02-16 | . |
| 2004-02-17 | 182.45 |
| 2004-02-18 | 179.55 |
| 2004-02-19 | 174.84 |
| 2004-02-20 | 173.31 |
| 2004-02-23 | 174.01 |
| 2004-02-24 | 173.88 |
| 2004-02-25 | 175.19 |
| 2004-02-26 | 175.96 |
| 2004-02-27 | 180.13 |
| 2004-03-01 | 187.51 |
| 2004-03-02 | 186.71 |
| 2004-03-03 | 185.85 |
| 2004-03-04 | 186.25 |
| 2004-03-05 | 187.04 |
| 2004-03-08 | 184.03 |
| 2004-03-09 | 183.74 |
| 2004-03-10 | 174.50 |
| 2004-03-11 | 168.70 |
| 2004-03-12 | 173.20 |
| 2004-03-15 | 171.38 |
| 2004-03-16 | 172.63 |
| 2004-03-17 | 176.73 |
| 2004-03-18 | 177.64 |
| 2004-03-19 | 178.41 |
| 2004-03-22 | 172.89 |
| 2004-03-23 | 171.18 |
| 2004-03-24 | 168.83 |
| 2004-03-25 | 167.85 |
| 2004-03-26 | 173.16 |
| 2004-03-29 | 175.53 |
| 2004-03-30 | 178.39 |
| 2004-03-31 | 180.04 |
| 2004-04-01 | 182.81 |
| 2004-04-02 | 185.25 |
| 2004-04-05 | 184.06 |
| 2004-04-06 | 184.57 |
| 2004-04-07 | 181.64 |
| 2004-04-08 | 180.94 |
| 2004-04-09 | . |
| 2004-04-12 | 179.07 |
| 2004-04-13 | 175.77 |
| 2004-04-14 | 172.15 |
| 2004-04-15 | 170.70 |
| 2004-04-16 | 172.93 |
| 2004-04-19 | 171.22 |
| 2004-04-20 | 167.93 |
| 2004-04-21 | 165.68 |
| 2004-04-22 | 162.09 |
| 2004-04-23 | 165.54 |
| 2004-04-26 | 164.27 |
| 2004-04-27 | 164.12 |
| 2004-04-28 | 155.05 |
| 2004-04-29 | 152.40 |
| 2004-04-30 | 150.03 |
| 2004-05-03 | 150.28 |
| 2004-05-04 | 153.53 |
| 2004-05-05 | 154.76 |
| 2004-05-06 | 149.00 |
| 2004-05-07 | 142.52 |
| 2004-05-10 | 135.20 |
| 2004-05-11 | 139.68 |
| 2004-05-12 | 139.42 |
| 2004-05-13 | 142.65 |
| 2004-05-14 | 141.31 |
| 2004-05-17 | 137.97 |
| 2004-05-18 | 144.10 |
| 2004-05-19 | 148.29 |
| 2004-05-20 | 145.60 |
| 2004-05-21 | 146.46 |
| 2004-05-24 | 148.25 |
| 2004-05-25 | 150.28 |
| 2004-05-26 | 152.27 |
| 2004-05-27 | 156.30 |
| 2004-05-28 | 156.04 |
| 2004-05-31 | . |
| 2004-06-01 | 154.05 |
| 2004-06-02 | 154.40 |
| 2004-06-03 | 151.12 |
| 2004-06-04 | 153.69 |
| 2004-06-07 | 159.13 |
| 2004-06-08 | 158.27 |
| 2004-06-09 | 153.42 |
| 2004-06-10 | 153.36 |
| 2004-06-11 | . |
| 2004-06-14 | 148.82 |
| 2004-06-15 | 148.70 |
| 2004-06-16 | 147.82 |
| 2004-06-17 | 149.64 |
| 2004-06-18 | 150.91 |
| 2004-06-21 | 150.18 |
| 2004-06-22 | 149.24 |
| 2004-06-23 | 153.18 |
| 2004-06-24 | 156.91 |
| 2004-06-25 | 157.77 |
| 2004-06-28 | 152.63 |
| 2004-06-29 | 153.82 |
| 2004-06-30 | 155.26 |
| 2004-07-01 | 155.68 |
| 2004-07-02 | 157.51 |
| 2004-07-05 | . |
| 2004-07-06 | 156.51 |
| 2004-07-07 | 160.20 |
| 2004-07-08 | 159.24 |
| 2004-07-09 | 159.55 |
| 2004-07-12 | 162.44 |
| 2004-07-13 | 164.83 |
| 2004-07-14 | 167.55 |
| 2004-07-15 | 169.78 |
| 2004-07-16 | 172.63 |
| 2004-07-19 | 171.51 |
| 2004-07-20 | 173.33 |
| 2004-07-21 | 170.60 |
| 2004-07-22 | 167.45 |
| 2004-07-23 | 166.70 |
| 2004-07-26 | 164.73 |
| 2004-07-27 | 167.50 |
| 2004-07-28 | 170.13 |
| 2004-07-29 | 172.24 |
| 2004-07-30 | 175.84 |
| 2004-08-02 | 176.35 |
| 2004-08-03 | 177.50 |
| 2004-08-04 | 175.89 |
| 2004-08-05 | 173.14 |
| 2004-08-06 | 175.06 |
| 2004-08-09 | 174.04 |
| 2004-08-10 | 177.27 |
| 2004-08-11 | 177.01 |
| 2004-08-12 | 178.59 |
| 2004-08-13 | 179.40 |
| 2004-08-16 | 182.09 |
| 2004-08-17 | 185.25 |
| 2004-08-18 | 188.30 |
| 2004-08-19 | 190.18 |
| 2004-08-20 | 189.98 |
| 2004-08-23 | 186.14 |
| 2004-08-24 | 185.98 |
| 2004-08-25 | 187.57 |
| 2004-08-26 | 187.38 |
| 2004-08-27 | 188.59 |
| 2004-08-30 | 190.06 |
| 2004-08-31 | 191.79 |
| 2004-09-01 | 191.10 |
| 2004-09-02 | 192.87 |
| 2004-09-03 | 191.93 |
| 2004-09-06 | . |
| 2004-09-07 | 194.44 |
| 2004-09-08 | 193.77 |
| 2004-09-09 | 192.34 |
| 2004-09-10 | 191.49 |
| 2004-09-13 | 191.79 |
| 2004-09-14 | 194.73 |
| 2004-09-15 | 195.15 |
| 2004-09-16 | 196.89 |
| 2004-09-17 | 199.74 |
| 2004-09-20 | 200.94 |
| 2004-09-21 | 201.48 |
| 2004-09-22 | 199.58 |
| 2004-09-23 | 199.68 |
| 2004-09-24 | 199.98 |
| 2004-09-27 | 196.69 |
| 2004-09-28 | 206.34 |
| 2004-09-29 | 210.41 |
| 2004-09-30 | 210.38 |
| 2004-10-01 | 213.92 |
| 2004-10-04 | 219.58 |
| 2004-10-05 | 221.57 |
| 2004-10-06 | 218.94 |
| 2004-10-07 | 216.54 |
| 2004-10-08 | 214.82 |
| 2004-10-11 | 214.81 |
| 2004-10-12 | 213.99 |
| 2004-10-13 | 204.19 |
| 2004-10-14 | 201.70 |
| 2004-10-15 | 207.45 |
| 2004-10-18 | 205.51 |
| 2004-10-19 | 200.41 |
| 2004-10-20 | 197.46 |
| 2004-10-21 | 203.64 |
| 2004-10-22 | 204.03 |
| 2004-10-25 | 202.14 |
| 2004-10-26 | 205.89 |
| 2004-10-27 | 208.16 |
| 2004-10-28 | 202.78 |
| 2004-10-29 | 206.08 |
| 2004-11-01 | 206.94 |
| 2004-11-02 | 207.92 |
| 2004-11-03 | 211.08 |
| 2004-11-04 | 213.57 |
| 2004-11-05 | 215.77 |
| 2004-11-08 | 213.50 |
| 2004-11-09 | 217.61 |
| 2004-11-10 | 220.29 |
| 2004-11-11 | 219.64 |
| 2004-11-12 | 226.30 |
| 2004-11-15 | 226.70 |
| 2004-11-16 | 223.68 |
| 2004-11-17 | 230.80 |
| 2004-11-18 | 228.36 |
| 2004-11-19 | 227.91 |
| 2004-11-22 | 227.30 |
| 2004-11-23 | 227.84 |
| 2004-11-24 | 231.98 |
| 2004-11-25 | . |
| 2004-11-26 | 236.84 |
| 2004-11-29 | 237.70 |
| 2004-11-30 | 240.91 |
| 2004-12-01 | 242.33 |
| 2004-12-02 | 237.39 |
| 2004-12-03 | 240.74 |
| 2004-12-06 | 237.67 |
| 2004-12-07 | 232.15 |
| 2004-12-08 | 231.37 |
| 2004-12-09 | 228.13 |
| 2004-12-10 | 233.72 |
| 2004-12-13 | 239.02 |
| 2004-12-14 | 241.41 |
| 2004-12-15 | 242.72 |
| 2004-12-16 | 247.38 |
| 2004-12-17 | 247.50 |
| 2004-12-20 | 250.22 |
| 2004-12-21 | 255.64 |
| 2004-12-22 | 254.20 |
| 2004-12-23 | 255.70 |
| 2004-12-24 | . |
| 2004-12-27 | 256.85 |
| 2004-12-28 | 260.10 |
| 2004-12-29 | 261.40 |
| 2004-12-30 | 263.82 |
| 2004-12-31 | 263.77 |
| 2005-01-03 | 258.26 |
| 2005-01-04 | 245.53 |
| 2005-01-05 | 243.94 |
| 2005-01-06 | 240.46 |
| 2005-01-07 | 244.78 |
| 2005-01-10 | 245.78 |
| 2005-01-11 | 244.31 |
| 2005-01-12 | 245.96 |
| 2005-01-13 | 253.52 |
| 2005-01-14 | 259.41 |
| 2005-01-17 | . |
| 2005-01-18 | 254.16 |
| 2005-01-19 | 254.59 |
| 2005-01-20 | 249.98 |
| 2005-01-21 | 256.32 |
| 2005-01-24 | 262.78 |
| 2005-01-25 | 262.74 |
| 2005-01-26 | 264.43 |
| 2005-01-27 | 261.40 |
#2005-01-28| 261.33
#2005-01-31| 265.76
#2005-02-01| 266.92
#2005-02-02| 266.37
#2005-02-03| 266.93
#2005-02-04| 269.51
#2005-02-07| 269.08
#2005-02-08| 266.50
#2005-02-09| 268.22
#2005-02-10| 268.48
#2005-02-11| 268.79
#2005-02-14| 270.59
#2005-02-15| 273.59
#2005-02-16| 270.98
#2005-02-17| 280.38
#2005-02-18| 284.52
#2005-02-21| .
#2005-02-22| 292.88
#2005-02-23| 300.61
#2005-02-24| 310.92
#2005-02-25| 304.60
#2005-02-28| 307.33
#2005-03-01| 298.91
#2005-03-02| 300.17
#2005-03-03| 303.47
#2005-03-04| 312.91
#2005-03-07| 313.15
#2005-03-08| 306.50
#2005-03-09| 301.29
#2005-03-10| 294.90
#2005-03-11| 296.22
#2005-03-14| 287.43
#2005-03-15| 285.59
#2005-03-16| 286.64
#2005-03-17| 294.39
#2005-03-18| 293.24
#2005-03-21| 289.89
#2005-03-22| 288.85
#2005-03-23| 276.25
#2005-03-24| 283.15
#2005-03-25| .
#2005-03-28| 276.06
#2005-03-29| 269.15
#2005-03-30| 276.08
#2005-03-31| 283.47
#2005-04-01| 284.08
#2005-04-04| 277.15
#2005-04-05| 275.23
#2005-04-06| 272.22
#2005-04-07| 278.82
#2005-04-08| 277.55
#2005-04-11| 276.96
#2005-04-12| 273.62
#2005-04-13| 269.45
#2005-04-14| 255.88
#2005-04-15| 252.78
#2005-04-18| 252.95
#2005-04-19| 263.19
#2005-04-20| 262.10
#2005-04-21| 263.75
#2005-04-22| 262.74
#2005-04-25| 267.82
#2005-04-26| 267.77
#2005-04-27| 264.99
#2005-04-28| 254.89
#2005-04-29| 255.98
#2005-05-02| 256.97
#2005-05-03| 258.71
#2005-05-04| 266.05
#2005-05-05| 264.20
#2005-05-06| 268.23
#2005-05-09| 268.26
#2005-05-10| 260.88
#2005-05-11| 257.29
#2005-05-12| 249.29
#2005-05-13| 245.25
#2005-05-16| 248.63
#2005-05-17| 250.10
#2005-05-18| 259.30
#2005-05-19| 259.48
#2005-05-20| 254.98
#2005-05-23| 256.04
#2005-05-24| 260.05
#2005-05-25| 259.11
#2005-05-26| 259.73
#2005-05-27| 265.27
#2005-05-30| .
#2005-05-31| 265.18
#2005-06-01| 268.44
#2005-06-02| 274.61
#2005-06-03| 275.50
#2005-06-06| 263.32
#2005-06-07| 258.88
#2005-06-08| 257.72
#2005-06-09| 251.48
#2005-06-10| 255.67
#2005-06-13| 256.88
#2005-06-14| 262.48
#2005-06-15| 262.89
#2005-06-16| 270.09
#2005-06-17| 275.40
#2005-06-20| 272.40
#2005-06-21| 268.82
#2005-06-22| 268.39
#2005-06-23| 259.92
#2005-06-24| 258.86
#2005-06-27| 261.24
#2005-06-28| 266.17
#2005-06-29| 266.63
#2005-06-30| 263.72
#2005-07-01| 267.06
#2005-07-04| .
#2005-07-05| 261.81
#2005-07-06| 261.85
#2005-07-07| 261.63
#2005-07-08| 268.78
#2005-07-11| 273.26
#2005-07-12| 277.17
#2005-07-13| 280.92
#2005-07-14| 279.97
#2005-07-15| 274.77
#2005-07-18| 276.86
#2005-07-19| 279.76
#2005-07-20| 284.22
#2005-07-21| 290.41
#2005-07-22| 287.44
#2005-07-25| 278.81
#2005-07-26| 276.66
#2005-07-27| 281.07
#2005-07-28| 285.57
#2005-07-29| 286.99
#2005-08-01| 289.70
#2005-08-02| 297.69
#2005-08-03| 303.95
#2005-08-04| 302.49
#2005-08-05| 303.73
#2005-08-08| 307.92
#2005-08-09| 310.40
#2005-08-10| 315.08
#2005-08-11| 309.79
#2005-08-12| 304.27
#2005-08-15| 310.87
#2005-08-16| 305.96
#2005-08-17| 306.37
#2005-08-18| 299.53
#2005-08-19| 291.17
#2005-08-22| 300.68
#2005-08-23| 297.75
#2005-08-24| 290.34
#2005-08-25| 294.20
#2005-08-26| 293.63
#2005-08-29| 294.86
#2005-08-30| 297.17
#2005-08-31| 299.86
#2005-09-01| 303.11
#2005-09-02| 311.56
#2005-09-05| .
#2005-09-06| 317.08
#2005-09-07| 318.19
#2005-09-08| 319.55
#2005-09-09| 324.85
#2005-09-12| 324.46
#2005-09-13| 319.95
#2005-09-14| 322.18
#2005-09-15| 330.37
#2005-09-16| 342.19
#2005-09-19| 341.90
#2005-09-20| 341.05
#2005-09-21| 353.40
#2005-09-22| 352.68
#2005-09-23| 357.66
#2005-09-26| 360.82
#2005-09-27| 359.57
#2005-09-28| 362.02
#2005-09-29| 363.90
#2005-09-30| 368.38
#2005-10-03| 366.65
#2005-10-04| 362.45
#2005-10-05| 343.62
#2005-10-06| 332.43
#2005-10-07| 338.51
#2005-10-10| 348.09
#2005-10-11| 350.84
#2005-10-12| 349.34
#2005-10-13| 335.18
#2005-10-14| 335.29
#2005-10-17| 341.51
#2005-10-18| 329.86
#2005-10-19| 328.27
#2005-10-20| 321.79
#2005-10-21| 327.67
#2005-10-24| 335.73
#2005-10-25| 333.55
#2005-10-26| 337.51
#2005-10-27| 329.22
#2005-10-28| 330.32
#2005-10-31| 342.80
#2005-11-01| 350.59
#2005-11-02| 353.50
#2005-11-03| 357.02
#2005-11-04| 351.06
#2005-11-07| 355.95
#2005-11-08| 353.40
#2005-11-09| 353.95
#2005-11-10| 350.43
#2005-11-11| 353.30
#2005-11-14| 347.78
#2005-11-15| 346.94
#2005-11-16| 350.68
#2005-11-17| 361.79
#2005-11-18| 359.30
#2005-11-21| 358.31
#2005-11-22| 355.43
#2005-11-23| 363.23
#2005-11-24| .
#2005-11-25| 364.29
#2005-11-28| 361.72
#2005-11-29| 364.63
#2005-11-30| 363.34
#2005-12-01| 372.49
#2005-12-02| 374.26
#2005-12-05| 372.39
#2005-12-06| 376.78
#2005-12-07| 368.69
#2005-12-08| 364.17
#2005-12-09| 365.55
#2005-12-12| 364.39
#2005-12-13| 368.53
#2005-12-14| 363.10
#2005-12-15| 357.16
#2005-12-16| 356.53
#2005-12-19| 349.57
#2005-12-20| 350.47
#2005-12-21| 359.30
#2005-12-22| 359.12
#2005-12-23| 356.24
#2005-12-26| .
#2005-12-27| 355.45
#2005-12-28| 355.91
#2005-12-29| 358.05
#2005-12-30| 358.88
#2006-01-02| .
#2006-01-03| 368.61
#2006-01-04| 378.25
#2006-01-05| 379.00
#2006-01-06| 381.27
#2006-01-09| 383.83
#2006-01-10| 381.77
#2006-01-11| 387.99
#2006-01-12| 389.19
#2006-01-13| 389.58
#2006-01-16| .
#2006-01-17| 388.50
#2006-01-18| 380.05
#2006-01-19| 389.19
#2006-01-20| 390.46
#2006-01-23| 391.04
#2006-01-24| 404.29
#2006-01-25| 403.74
#2006-01-26| 412.81
#2006-01-27| 422.15
#2006-01-30| 429.45
#2006-01-31| 434.06
#2006-02-01| 435.97
#2006-02-02| 423.83
#2006-02-03| 420.73
#2006-02-06| 427.17
#2006-02-07| 413.81
#2006-02-08| 410.07
#2006-02-09| 415.44
#2006-02-10| 412.63
#2006-02-13| 400.98
#2006-02-14| 409.52
#2006-02-15| 418.67
#2006-02-16| 422.71
#2006-02-17| 425.78
#2006-02-20| .
#2006-02-21| 427.43
#2006-02-22| 426.08
#2006-02-23| 433.19
#2006-02-24| 434.94
#2006-02-27| 433.27
#2006-02-28| 431.15
#2006-03-01| 433.53
#2006-03-02| 437.71
#2006-03-03| 439.25
#2006-03-06| 429.28
#2006-03-07| 408.60
#2006-03-08| 405.69
#2006-03-09| 398.82
#2006-03-10| 406.33
#2006-03-13| 411.51
#2006-03-14| 417.39
#2006-03-15| 425.22
#2006-03-16| 426.20
#2006-03-17| 425.58
#2006-03-20| 424.96
#2006-03-21| 415.20
#2006-03-22| 418.31
#2006-03-23| 415.98
#2006-03-24| 420.27
#2006-03-27| 421.85
#2006-03-28| 413.64
#2006-03-29| 423.16
#2006-03-30| 436.98
#2006-03-31| 439.91
#2006-04-03| 449.41
#2006-04-04| 454.28
#2006-04-05| 455.64
#2006-04-06| 458.04
#2006-04-07| 451.49
#2006-04-10| 449.12
#2006-04-11| 444.22
#2006-04-12| 451.00
#2006-04-13| 451.42
#2006-04-14| .
#2006-04-17| 459.13
#2006-04-18| 473.06
#2006-04-19| 476.18
#2006-04-20| 468.32
#2006-04-21| 473.17
#2006-04-24| 477.81
#2006-04-25| 476.83
#2006-04-26| 478.04
#2006-04-27| 467.06
#2006-04-28| 478.44
#2006-05-01| 480.73
#2006-05-02| 494.05
#2006-05-03| 490.16
#2006-05-04| 494.38
#2006-05-05| 501.64
#2006-05-08| 506.69
#2006-05-09| 511.65
#2006-05-10| 513.61
#2006-05-11| 503.71
#2006-05-12| 488.03
#2006-05-15| 464.32
#2006-05-16| 467.22
#2006-05-17| 451.02
#2006-05-18| 437.15
#2006-05-19| 437.58
#2006-05-22| 409.85
#2006-05-23| 416.47
#2006-05-24| 405.74
#2006-05-25| 424.25
#2006-05-26| 445.10
#2006-05-29| .
#2006-05-30| 419.91
#2006-05-31| 419.47
#2006-06-01| 429.51
#2006-06-02| 436.20
#2006-06-05| 425.67
#2006-06-06| 415.03
#2006-06-07| 402.05
#2006-06-08| 399.33
#2006-06-09| 399.24
#2006-06-12| 382.65
#2006-06-13| 366.61
#2006-06-14| 370.84
#2006-06-15| 380.94
#2006-06-16| 395.51
#2006-06-19| 389.93
#2006-06-20| 384.71
#2006-06-21| 400.54
#2006-06-22| 401.82
#2006-06-23| 403.07
#2006-06-26| 408.73
#2006-06-27| 403.57
#2006-06-28| 409.38
#2006-06-29| 428.86
#2006-06-30| 441.51
#2006-07-03| 453.54
#2006-07-04| .
#2006-07-05| 438.79
#2006-07-06| 440.06
#2006-07-07| 440.71
#2006-07-10| 442.59
#2006-07-11| 442.42
#2006-07-12| 437.31
#2006-07-13| 423.31
#2006-07-14| 422.73
#2006-07-17| 413.62
#2006-07-18| 417.19
#2006-07-19| 441.45
#2006-07-20| 427.39
#2006-07-21| 418.20
#2006-07-24| 422.77
#2006-07-25| 431.88
#2006-07-26| 427.56
#2006-07-27| 438.01
#2006-07-28| 449.40
#2006-07-31| 446.81
#2006-08-01| 441.15
#2006-08-02| 449.66
#2006-08-03| 452.21
#2006-08-04| 458.09
#2006-08-07| 452.99
#2006-08-08| 450.95
#2006-08-09| 446.95
#2006-08-10| 443.45
#2006-08-11| 438.79
#2006-08-14| 434.48
#2006-08-15| 435.98
#2006-08-16| 446.67
#2006-08-17| 447.15
#2006-08-18| 443.46
#2006-08-21| 442.30
#2006-08-22| 437.17
#2006-08-23| 424.25
#2006-08-24| 422.11
#2006-08-25| 424.52
#2006-08-28| 429.37
#2006-08-29| 429.85
#2006-08-30| 432.24
#2006-08-31| 429.42
#2006-09-01| 441.79
#2006-09-04| .
#2006-09-05| 450.89
#2006-09-06| 442.36
#2006-09-07| 438.38
#2006-09-08| 432.70
#2006-09-11| 416.77
#2006-09-12| 418.20
#2006-09-13| 423.21
#2006-09-14| 421.61
#2006-09-15| 420.91
#2006-09-18| 425.09
#2006-09-19| 419.28
#2006-09-20| 411.34
#2006-09-21| 409.64
#2006-09-22| 401.72
#2006-09-25| 399.30
#2006-09-26| 412.07
#2006-09-27| 419.87
#2006-09-28| 423.87
#2006-09-29| 426.67
#2006-10-02| 429.86
#2006-10-03| 418.53
#2006-10-04| 425.64
#2006-10-05| 434.07
#2006-10-06| 434.83
#2006-10-09| 440.97
#2006-10-10| 447.12
#2006-10-11| 448.00
#2006-10-12| 450.15
#2006-10-13| 458.39
#2006-10-16| 467.48
#2006-10-17| 463.88
#2006-10-18| 464.88
#2006-10-19| 468.50
#2006-10-20| 467.99
#2006-10-23| 471.50
#2006-10-24| 480.12
#2006-10-25| 483.48
#2006-10-26| 484.94
#2006-10-27| 480.82
#2006-10-30| 473.93
#2006-10-31| 480.57
#2006-11-01| 488.60
#2006-11-02| 488.12
#2006-11-03| 494.96
#2006-11-06| 507.05
#2006-11-07| 504.54
#2006-11-08| 502.38
#2006-11-09| 508.05
#2006-11-10| 499.45
#2006-11-13| 491.37
#2006-11-14| 495.56
#2006-11-15| 497.19
#2006-11-16| 496.49
#2006-11-17| 490.36
#2006-11-20| 491.84
#2006-11-21| 500.25
#2006-11-22| 504.37
#2006-11-23| .
#2006-11-24| 507.01
#2006-11-27| 501.19
#2006-11-28| 499.33
#2006-11-29| 510.58
#2006-11-30| 513.42
#2006-12-01| 508.30
#2006-12-04| 522.81
#2006-12-05| 536.31
#2006-12-06| 537.04
#2006-12-07| 535.11
#2006-12-08| 531.93
#2006-12-11| 537.42
#2006-12-12| 530.72
#2006-12-13| 531.95
#2006-12-14| 539.99
#2006-12-15| 540.62
#2006-12-18| 539.93
#2006-12-19| 536.95
#2006-12-20| 532.50
#2006-12-21| 529.78
#2006-12-22| 532.19
#2006-12-25| .
#2006-12-26| 535.67
#2006-12-27| 545.27
#2006-12-28| 543.09
#2006-12-29| 543.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 536.70
#2007-01-04| 529.00
#2007-01-05| 510.76
#2007-01-08| 519.73
#2007-01-09| 510.39
#2007-01-10| 520.26
#2007-01-11| 526.92
#2007-01-12| 535.21
#2007-01-15| .
#2007-01-16| 529.25
#2007-01-17| 532.65
#2007-01-18| 531.55
#2007-01-19| 542.82
#2007-01-22| 548.90
#2007-01-23| 564.49
#2007-01-24| 579.84
#2007-01-25| 580.83
#2007-01-26| 576.21
#2007-01-29| 569.54
#2007-01-30| 572.82
#2007-01-31| 584.97
#2007-02-01| 594.77
#2007-02-02| 595.64
#2007-02-05| 600.52
#2007-02-06| 613.46
#2007-02-07| 604.41
#2007-02-08| 602.86
#2007-02-09| 595.62
#2007-02-12| 591.52
#2007-02-13| 617.63
#2007-02-14| 634.40
#2007-02-15| 641.15
#2007-02-16| 639.49
#2007-02-19| .
#2007-02-20| 639.59
#2007-02-21| 650.67
#2007-02-22| 657.88
#2007-02-23| 647.79
#2007-02-26| 649.17
#2007-02-27| 596.64
#2007-02-28| 609.50
#2007-03-01| 598.31
#2007-03-02| 585.56
#2007-03-05| 565.22
#2007-03-06| 597.33
#2007-03-07| 599.08
#2007-03-08| 609.54
#2007-03-09| 619.89
#2007-03-12| 626.46
#2007-03-13| 605.49
#2007-03-14| 611.38
#2007-03-15| 623.06
#2007-03-16| 619.31
#2007-03-19| 634.65
#2007-03-20| 640.51
#2007-03-21| 650.28
#2007-03-22| 649.95
#2007-03-23| 648.64
#2007-03-26| 654.79
#2007-03-27| 650.65
#2007-03-28| 636.75
#2007-03-29| 651.91
#2007-03-30| 664.30
#2007-04-02| 665.78
#2007-04-03| 683.66
#2007-04-04| 692.64
#2007-04-05| 694.75
#2007-04-06| .
#2007-04-09| 701.14
#2007-04-10| 704.42
#2007-04-11| 702.07
#2007-04-12| 706.14
#2007-04-13| 717.76
#2007-04-16| 732.62
#2007-04-17| 735.21
#2007-04-18| 734.23
#2007-04-19| 732.94
#2007-04-20| 746.57
#2007-04-23| 749.74
#2007-04-24| 741.76
#2007-04-25| 746.51
#2007-04-26| 734.76
#2007-04-27| 736.08
#2007-04-30| 736.75
#2007-05-01| 736.24
#2007-05-02| 744.31
#2007-05-03| 761.00
#2007-05-04| 776.61
#2007-05-07| 772.84
#2007-05-08| 768.34
#2007-05-09| 794.34
#2007-05-10| 785.29
#2007-05-11| 792.51
#2007-05-14| 780.88
#2007-05-15| 784.30
#2007-05-16| 806.81
#2007-05-17| 799.76
#2007-05-18| 802.59
#2007-05-21| 810.39
#2007-05-22| 801.69
#2007-05-23| 792.84
#2007-05-24| 761.61
#2007-05-25| 784.47
#2007-05-28| .
#2007-05-29| 785.76
#2007-05-30| 790.26
#2007-05-31| 806.24
#2007-06-01| 835.86
#2007-06-04| 836.63
#2007-06-05| 833.66
#2007-06-06| 805.70
#2007-06-07| 801.90
#2007-06-08| 798.94
#2007-06-11| 810.07
#2007-06-12| 796.68
#2007-06-13| 816.02
#2007-06-14| 829.55
#2007-06-15| 845.30
#2007-06-18| 853.83
#2007-06-19| 842.81
#2007-06-20| 832.94
#2007-06-21| 841.84
#2007-06-22| 836.98
#2007-06-25| 827.71
#2007-06-26| 813.77
#2007-06-27| 818.13
#2007-06-28| 822.57
#2007-06-29| 833.61
#2007-07-02| 859.32
#2007-07-03| 863.68
#2007-07-04| .
#2007-07-05| 872.61
#2007-07-06| 886.90
#2007-07-09| 890.08
#2007-07-10| 883.07
#2007-07-11| 900.41
#2007-07-12| 936.85
#2007-07-13| 936.54
#2007-07-16| 930.20
#2007-07-17| 931.04
#2007-07-18| 933.84
#2007-07-19| 946.91
#2007-07-20| 939.34
#2007-07-23| 962.84
#2007-07-24| 941.46
#2007-07-25| 924.89
#2007-07-26| 889.86
#2007-07-27| 861.55
#2007-07-30| 895.76
#2007-07-31| 908.73
#2007-08-01| 895.65
#2007-08-02| 904.34
#2007-08-03| 871.10
#2007-08-06| 855.78
#2007-08-07| 874.92
#2007-08-08| 900.35
#2007-08-09| 861.13
#2007-08-10| 822.28
#2007-08-13| 828.91
#2007-08-14| 788.80
#2007-08-15| 753.69
#2007-08-16| 697.38
#2007-08-17| 728.53
#2007-08-20| 741.68
#2007-08-21| 755.76
#2007-08-22| 799.79
#2007-08-23| 814.08
#2007-08-24| 835.29
#2007-08-27| 851.90
#2007-08-28| 813.57
#2007-08-29| 835.64
#2007-08-30| 847.31
#2007-08-31| 875.28
#2007-09-03| .
#2007-09-04| 895.80
#2007-09-05| 879.57
#2007-09-06| 901.40
#2007-09-07| 897.25
#2007-09-10| 868.60
#2007-09-11| 901.24
#2007-09-12| 907.31
#2007-09-13| 931.70
#2007-09-14| 923.82
#2007-09-17| 919.12
#2007-09-18| 969.85
#2007-09-19| 999.65
#2007-09-20|1005.25
#2007-09-21|1011.93
#2007-09-24|1042.86
#2007-09-25|1046.22
#2007-09-26|1065.81
#2007-09-27|1105.25
#2007-09-28|1092.43
#2007-10-01|1151.14
#2007-10-02|1142.76
#2007-10-03|1112.38
#2007-10-04|1071.83
#2007-10-05|1115.74
#2007-10-08|1119.84
#2007-10-09|1143.56
#2007-10-10|1144.40
#2007-10-11|1149.33
#2007-10-12|1148.49
#2007-10-15|1175.48
#2007-10-16|1136.47
#2007-10-17|1165.00
#2007-10-18|1167.91
#2007-10-19|1126.10
#2007-10-22|1107.36
#2007-10-23|1144.05
#2007-10-24|1121.10
#2007-10-25|1139.50
#2007-10-26|1194.34
#2007-10-29|1237.13
#2007-10-30|1222.69
#2007-10-31|1244.12
#2007-11-01|1219.83
#2007-11-02|1211.48
#2007-11-05|1171.97
#2007-11-06|1223.61
#2007-11-07|1200.22
#2007-11-08|1184.13
#2007-11-09|1173.86
#2007-11-12|1101.36
#2007-11-13|1126.82
#2007-11-14|1177.75
#2007-11-15|1162.53
#2007-11-16|1155.34
#2007-11-19|1114.44
#2007-11-20|1105.93
#2007-11-21|1054.55
#2007-11-22| .
#2007-11-23|1070.43
#2007-11-26|1031.11
#2007-11-27|1022.88
#2007-11-28|1103.48
#2007-11-29|1128.94
#2007-11-30|1148.13
#2007-12-03|1140.16
#2007-12-04|1123.76
#2007-12-05|1156.47
#2007-12-06|1181.35
#2007-12-07|1184.66
#2007-12-10|1189.88
#2007-12-11|1159.22
#2007-12-12|1148.31
#2007-12-13|1101.57
#2007-12-14|1090.64
#2007-12-17|1035.42
#2007-12-18|1051.69
#2007-12-19|1071.55
#2007-12-20|1079.40
#2007-12-21|1104.90
#2007-12-24|1111.34
#2007-12-25| .
#2007-12-26|1132.75
#2007-12-27|1124.88
#2007-12-28|1127.07
#2007-12-31|1112.96
#2008-01-01| .
#2008-01-02|1095.09
#2008-01-03|1118.21
#2008-01-04|1076.68
#2008-01-07|1055.84
#2008-01-08|1088.25
#2008-01-09|1076.49
#2008-01-10|1101.23
#2008-01-11|1087.02
#2008-01-14|1110.42
#2008-01-15|1067.49
#2008-01-16|1011.53
#2008-01-17| 994.52
#2008-01-18| 999.45
#2008-01-21| .
#2008-01-22| 942.31
#2008-01-23| 899.76
#2008-01-24| 972.90
#2008-01-25| 983.83
#2008-01-28| 992.90
#2008-01-29|1012.78
#2008-01-30|1028.93
#2008-01-31|1033.54
#2008-02-01|1089.07
#2008-02-04|1090.83
#2008-02-05|1075.45
#2008-02-06|1045.95
#2008-02-07|1040.59
#2008-02-08|1057.43
#2008-02-11|1092.59
#2008-02-12|1115.84
#2008-02-13|1122.98
#2008-02-14|1117.21
#2008-02-15|1102.30
#2008-02-18| .
#2008-02-19|1159.61
#2008-02-20|1192.95
#2008-02-21|1215.50
#2008-02-22|1225.47
#2008-02-25|1230.34
#2008-02-26|1240.89
#2008-02-27|1256.13
#2008-02-28|1277.58
#2008-02-29|1218.46
#2008-03-03|1231.74
#2008-03-04|1210.82
#2008-03-05|1237.77
#2008-03-06|1221.63
#2008-03-07|1192.09
#2008-03-10|1144.54
#2008-03-11|1197.35
#2008-03-12|1217.19
#2008-03-13|1217.94
#2008-03-14|1223.98
#2008-03-17|1171.86
#2008-03-18|1209.36
#2008-03-19|1144.90
#2008-03-20|1115.76
#2008-03-21| .
#2008-03-24|1150.12
#2008-03-25|1167.85
#2008-03-26|1195.99
#2008-03-27|1201.09
#2008-03-28|1197.90
#2008-03-31|1201.50
#2008-04-01|1225.69
#2008-04-02|1235.53
#2008-04-03|1256.52
#2008-04-04|1283.19
#2008-04-07|1297.15
#2008-04-08|1302.22
#2008-04-09|1291.86
#2008-04-10|1294.77
#2008-04-11|1281.55
#2008-04-14|1265.68
#2008-04-15|1288.37
#2008-04-16|1338.52
#2008-04-17|1343.15
#2008-04-18|1341.90
#2008-04-21|1340.57
#2008-04-22|1371.00
#2008-04-23|1368.11
#2008-04-24|1321.56
#2008-04-25|1328.43
#2008-04-28|1337.43
#2008-04-29|1290.00
#2008-04-30|1352.74
#2008-05-01|1372.70
#2008-05-02|1382.69
#2008-05-05|1395.11
#2008-05-06|1415.16
#2008-05-07|1386.74
#2008-05-08|1398.71
#2008-05-09|1394.49
#2008-05-12|1419.76
#2008-05-13|1430.84
#2008-05-14|1426.63
#2008-05-15|1468.02
#2008-05-16|1521.32
#2008-05-19|1530.79
#2008-05-20|1517.61
#2008-05-21|1485.23
#2008-05-22|1479.22
#2008-05-23|1465.64
#2008-05-26| .
#2008-05-27|1441.52
#2008-05-28|1471.55
#2008-05-29|1439.04
#2008-05-30|1464.93
#2008-06-02|1463.42
#2008-06-03|1440.21
#2008-06-04|1401.76
#2008-06-05|1466.94
#2008-06-06|1440.62
#2008-06-09|1425.93
#2008-06-10|1381.05
#2008-06-11|1341.74
#2008-06-12|1344.35
#2008-06-13|1333.54
#2008-06-16|1343.09
#2008-06-17|1391.04
#2008-06-18|1382.49
#2008-06-19|1392.81
#2008-06-20|1338.00
#2008-06-23|1336.97
#2008-06-24|1344.78
#2008-06-25|1373.89
#2008-06-26|1336.97
#2008-06-27|1328.96
#2008-06-30|1355.31
#2008-07-01|1308.72
#2008-07-02|1245.27
#2008-07-03|1201.95
#2008-07-04| .
#2008-07-07|1218.72
#2008-07-08|1211.45
#2008-07-09|1210.33
#2008-07-10|1215.93
#2008-07-11|1216.86
#2008-07-14|1239.04
#2008-07-15|1222.29
#2008-07-16|1214.41
#2008-07-17|1171.74
#2008-07-18|1160.34
#2008-07-21|1198.40
#2008-07-22|1163.42
#2008-07-23|1156.33
#2008-07-24|1110.96
#2008-07-25|1104.02
#2008-07-28|1105.54
#2008-07-29|1135.94
#2008-07-30|1204.58
#2008-07-31|1185.54
#2008-08-01|1138.87
#2008-08-04|1067.24
#2008-08-05|1071.23
#2008-08-06|1082.16
#2008-08-07|1070.20
#2008-08-08|1030.84
#2008-08-11| 991.52
#2008-08-12| 970.32
#2008-08-13| 993.36
#2008-08-14|1015.21
#2008-08-15| 982.37
#2008-08-18| 965.99
#2008-08-19| 972.10
#2008-08-20|1027.73
#2008-08-21|1056.05
#2008-08-22|1045.13
#2008-08-25|1015.26
#2008-08-26|1011.01
#2008-08-27|1047.45
#2008-08-28|1058.80
#2008-08-29|1045.75
#2008-09-01| .
#2008-09-02| 993.54
#2008-09-03| 971.09
#2008-09-04| 918.46
#2008-09-05| 897.13
#2008-09-08| 873.96
#2008-09-09| 814.87
#2008-09-10| 832.20
#2008-09-11| 848.91
#2008-09-12| 886.91
#2008-09-15| 809.99
#2008-09-16| 814.47
#2008-09-17| 742.86
#2008-09-18| 774.83
#2008-09-19| 865.18
#2008-09-22| 866.97
#2008-09-23| 817.08
#2008-09-24| 810.16
#2008-09-25| 837.09
#2008-09-26| 805.87
#2008-09-29| 687.83
#2008-09-30| 727.92
#2008-10-01| 721.76
#2008-10-02| 640.96
#2008-10-03| 622.57
#2008-10-06| 539.68
#2008-10-07| 504.57
#2008-10-08| 457.82
#2008-10-09| 470.92
#2008-10-10| 448.19
#2008-10-13| 524.64
#2008-10-14| 547.12
#2008-10-15| 450.93
#2008-10-16| 438.81
#2008-10-17| 463.02
#2008-10-20| 518.66
#2008-10-21| 493.63
#2008-10-22| 425.47
#2008-10-23| 421.00
#2008-10-24| 392.33
#2008-10-27| 374.95
#2008-10-28| 431.63
#2008-10-29| 456.51
#2008-10-30| 490.68
#2008-10-31| 495.99
#2008-11-03| 493.89
#2008-11-04| 543.71
#2008-11-05| 504.43
#2008-11-06| 472.98
#2008-11-07| 466.59
#2008-11-10| 484.72
#2008-11-11| 474.63
#2008-11-12| 430.07
#2008-11-13| 440.56
#2008-11-14| 446.02
#2008-11-17| 432.91
#2008-11-18| 416.92
#2008-11-19| 391.56
#2008-11-20| 384.00
#2008-11-21| 351.93
#2008-11-24| 410.82
#2008-11-25| 424.18
#2008-11-26| 441.90
#2008-11-27| .
#2008-11-28| 449.34
#2008-12-01| 408.04
#2008-12-02| 398.01
#2008-12-03| 400.63
#2008-12-04| 380.85
#2008-12-05| 364.06
#2008-12-08| 418.73
#2008-12-09| 419.33
#2008-12-10| 447.90
#2008-12-11| 452.97
#2008-12-12| 455.33
#2008-12-15| 453.21
#2008-12-16| 474.55
#2008-12-17| 485.88
#2008-12-18| 470.40
#2008-12-19| 465.34
#2008-12-22| 441.56
#2008-12-23| 431.57
#2008-12-24| 432.57
#2008-12-25| .
#2008-12-26| 442.14
#2008-12-29| 439.27
#2008-12-30| 454.03
#2008-12-31| 453.82
#2009-01-01| .
#2009-01-02| 492.04
#2009-01-05| 523.13
#2009-01-06| 552.96
#2009-01-07| 523.24
#2009-01-08| 537.60
#2009-01-09| 527.29
#2009-01-12| 487.75
#2009-01-13| 495.40
#2009-01-14| 462.18
#2009-01-15| 473.25
#2009-01-16| 490.78
#2009-01-19| .
#2009-01-20| 462.01
#2009-01-21| 472.28
#2009-01-22| 470.63
#2009-01-23| 476.13
#2009-01-26| 491.91
#2009-01-27| 498.45
#2009-01-28| 524.61
#2009-01-29| 513.47
#2009-01-30| 499.46
#2009-02-02| 491.89
#2009-02-03| 512.21
#2009-02-04| 537.47
#2009-02-05| 554.03
#2009-02-06| 587.19
#2009-02-09| 579.73
#2009-02-10| 559.77
#2009-02-11| 545.10
#2009-02-12| 533.76
#2009-02-13| 552.87
#2009-02-16| .
#2009-02-17| 519.14
#2009-02-18| 514.94
#2009-02-19| 519.71
#2009-02-20| 483.34
#2009-02-23| 483.22
#2009-02-24| 481.56
#2009-02-25| 463.18
#2009-02-26| 469.02
#2009-02-27| 463.76
#2009-03-02| 427.78
#2009-03-03| 435.84
#2009-03-04| 479.21
#2009-03-05| 459.98
#2009-03-06| 452.64
#2009-03-09| 442.38
#2009-03-10| 469.32
#2009-03-11| 475.09
#2009-03-12| 475.57
#2009-03-13| 474.47
#2009-03-16| 482.86
#2009-03-17| 482.53
#2009-03-18| 484.17
#2009-03-19| 503.36
#2009-03-20| 499.47
#2009-03-23| 524.39
#2009-03-24| 514.57
#2009-03-25| 523.14
#2009-03-26| 539.37
#2009-03-27| 523.37
#2009-03-30| 489.71
#2009-03-31| 502.67
#2009-04-01| 516.41
#2009-04-02| 544.43
#2009-04-03| 560.76
#2009-04-06| 550.48
#2009-04-07| 542.92
#2009-04-08| 552.79
#2009-04-09| 580.27
#2009-04-10| .
#2009-04-13| 599.59
#2009-04-14| 598.83
#2009-04-15| 594.00
#2009-04-16| 605.42
#2009-04-17| 599.60
#2009-04-20| 569.61
#2009-04-21| 568.97
#2009-04-22| 581.93
#2009-04-23| 591.23
#2009-04-24| 605.77
#2009-04-27| 586.95
#2009-04-28| 579.67
#2009-04-29| 597.75
#2009-04-30| 606.13
#2009-05-01| 604.40
#2009-05-04| 666.84
#2009-05-05| 671.06
#2009-05-06| 691.11
#2009-05-07| 675.66
#2009-05-08| 698.48
#2009-05-11| 703.70
#2009-05-12| 690.46
#2009-05-13| 656.47
#2009-05-14| 661.20
#2009-05-15| 664.18
#2009-05-18| 698.90
#2009-05-19| 715.63
#2009-05-20| 728.11
#2009-05-21| 698.53
#2009-05-22| 707.29
#2009-05-25| .
#2009-05-26| 724.48
#2009-05-27| 719.75
#2009-05-28| 737.56
#2009-05-29| 748.26
#2009-06-01| 789.18
#2009-06-02| 784.86
#2009-06-03| 755.28
#2009-06-04| 772.76
#2009-06-05| 774.71
#2009-06-08| 770.72
#2009-06-09| 781.04
#2009-06-10| 786.84
#2009-06-11| 787.59
#2009-06-12| 791.13
#2009-06-15| 762.03
#2009-06-16| 746.03
#2009-06-17| 722.85
#2009-06-18| 733.36
#2009-06-19| 736.95
#2009-06-22| 686.05
#2009-06-23| 690.48
#2009-06-24| 699.14
#2009-06-25| 723.50
#2009-06-26| 725.04
#2009-06-29| 731.31
#2009-06-30| 716.71
#2009-07-01| 728.10
#2009-07-02| 715.98
#2009-07-03| .
#2009-07-06| 695.41
#2009-07-07| 673.96
#2009-07-08| 668.09
#2009-07-09| 668.33
#2009-07-10| 661.30
#2009-07-13| 662.25
#2009-07-14| 663.18
#2009-07-15| 713.89
#2009-07-16| 721.48
#2009-07-17| 729.19
#2009-07-20| 759.51
#2009-07-21| 769.36
#2009-07-22| 765.06
#2009-07-23| 786.19
#2009-07-24| 783.50
#2009-07-27| 792.43
#2009-07-28| 795.53
#2009-07-29| 781.45
#2009-07-30| 799.36
#2009-07-31| 811.13
#2009-08-03| 847.04
#2009-08-04| 847.41
#2009-08-05| 855.15
#2009-08-06| 850.95
#2009-08-07| 860.34
#2009-08-10| 854.99
#2009-08-11| 831.36
#2009-08-12| 849.79
#2009-08-13| 867.60
#2009-08-14| 862.48
#2009-08-17| 815.97
#2009-08-18| 824.48
#2009-08-19| 824.39
#2009-08-20| 836.08
#2009-08-21| 854.82
#2009-08-24| 865.00
#2009-08-25| 851.16
#2009-08-26| 835.10
#2009-08-27| 831.67
#2009-08-28| 842.88
#2009-08-31| 822.11
#2009-09-01| 820.31
#2009-09-02| 808.25
#2009-09-03| 824.94
#2009-09-04| 843.77
#2009-09-07| .
#2009-09-08| 880.72
#2009-09-09| 875.16
#2009-09-10| 887.50
#2009-09-11| 890.27
#2009-09-14| 893.23
#2009-09-15| 904.01
#2009-09-16| 930.48
#2009-09-17| 926.86
#2009-09-18| 933.30
#2009-09-21| 936.30
#2009-09-22| 963.43
#2009-09-23| 963.94
#2009-09-24| 947.61
#2009-09-25| 946.25
#2009-09-28| 963.19
#2009-09-29| 958.04
#2009-09-30| 964.69
#2009-10-01| 943.84
#2009-10-02| 951.28
#2009-10-05| 980.57
#2009-10-06|1003.61
#2009-10-07|1012.28
#2009-10-08|1033.68
#2009-10-09|1045.06
#2009-10-12|1048.27
#2009-10-13|1054.49
#2009-10-14|1107.44
#2009-10-15|1123.21
#2009-10-16|1110.74
#2009-10-19|1141.23
#2009-10-20|1100.59
#2009-10-21|1113.92
#2009-10-22|1131.18
#2009-10-23|1119.02
#2009-10-26|1114.24
#2009-10-27|1066.00
#2009-10-28|1004.84
#2009-10-29|1082.02
#2009-10-30|1039.50
#2009-11-02|1031.71
#2009-11-03|1061.44
#2009-11-04|1093.30
#2009-11-05|1103.36
#2009-11-06|1098.89
#2009-11-09|1143.03
#2009-11-10|1135.82
#2009-11-11|1133.48
#2009-11-12|1095.11
#2009-11-13|1105.49
#2009-11-16|1149.03
#2009-11-17|1156.19
#2009-11-18|1149.24
#2009-11-19|1134.61
#2009-11-20|1136.18
#2009-11-23|1149.10
#2009-11-24|1149.38
#2009-11-25|1162.44
#2009-11-26| .
#2009-11-27|1141.93
#2009-11-30|1129.93
#2009-12-01|1159.90
#2009-12-02|1168.02
#2009-12-03|1165.01
#2009-12-04|1144.58
#2009-12-07|1142.77
#2009-12-08|1117.16
#2009-12-09|1119.57
#2009-12-10|1134.80
#2009-12-11|1146.62
#2009-12-14|1161.54
#2009-12-15|1157.56
#2009-12-16|1149.94
#2009-12-17|1103.23
#2009-12-18|1091.76
#2009-12-21|1085.72
#2009-12-22|1106.34
#2009-12-23|1122.96
#2009-12-24|1132.12
#2009-12-25| .
#2009-12-28|1145.83
#2009-12-29|1143.68
#2009-12-30|1137.34
#2009-12-31|1138.75
#2010-01-01| .
#2010-01-04|1183.62
#2010-01-05|1198.92
#2010-01-06|1214.59
#2010-01-07|1214.80
#2010-01-08|1222.11
#2010-01-11|1232.85
#2010-01-12|1216.96
#2010-01-13|1222.74
#2010-01-14|1210.82
#2010-01-15|1195.86
#2010-01-18| .
#2010-01-19|1216.73
#2010-01-20|1177.33
#2010-01-21|1129.35
#2010-01-22|1099.67
#2010-01-25|1097.05
#2010-01-26|1075.19
#2010-01-27|1052.65
#2010-01-28|1053.67
#2010-01-29|1047.66
#2010-02-01|1072.12
#2010-02-02|1100.13
#2010-02-03|1088.90
#2010-02-04|1022.55
#2010-02-05|1012.53
#2010-02-08|1023.32
#2010-02-09|1049.60
#2010-02-10|1051.83
#2010-02-11|1074.40
#2010-02-12|1073.63
#2010-02-15| .
#2010-02-16|1088.19
#2010-02-17|1117.63
#2010-02-18|1138.98
#2010-02-19|1143.02
#2010-02-22|1133.78
#2010-02-23|1114.03
#2010-02-24|1115.24
#2010-02-25|1114.75
#2010-02-26|1127.52
#2010-03-01|1142.98
#2010-03-02|1165.54
#2010-03-03|1168.44
#2010-03-04|1172.16
#2010-03-05|1207.09
#2010-03-08|1204.85
#2010-03-09|1214.18
#2010-03-10|1220.32
#2010-03-11|1213.20
#2010-03-12|1207.65
#2010-03-15|1206.95
#2010-03-16|1230.69
#2010-03-17|1229.63
#2010-03-18|1213.71
#2010-03-19|1196.16
#2010-03-22|1197.21
#2010-03-23|1235.08
#2010-03-24|1228.07
#2010-03-25|1212.48
#2010-03-26|1214.78
#2010-03-29|1246.99
#2010-03-30|1261.56
#2010-03-31|1269.31
#2010-04-01|1293.44
#2010-04-02| .
#2010-04-05|1308.61
#2010-04-06|1314.70
#2010-04-07|1310.76
#2010-04-08|1317.35
#2010-04-09|1324.86
#2010-04-12|1324.19
#2010-04-13|1323.69
#2010-04-14|1350.17
#2010-04-15|1344.90
#2010-04-16|1318.78
#2010-04-19|1298.44
#2010-04-20|1294.78
#2010-04-21|1293.05
#2010-04-22|1287.97
#2010-04-23|1288.68
#2010-04-26|1292.34
#2010-04-27|1233.03
#2010-04-28|1218.66
#2010-04-29|1262.04
#2010-04-30|1239.52
#2010-05-03|1215.79
#2010-05-04|1153.06
#2010-05-05|1145.57
#2010-05-06|1113.61
#2010-05-07|1085.58
#2010-05-10|1167.23
#2010-05-11|1157.17
#2010-05-12|1171.08
#2010-05-13|1159.82
#2010-05-14|1117.56
#2010-05-17|1085.19
#2010-05-18|1056.93
#2010-05-19|1015.70
#2010-05-20| 959.84
#2010-05-21|1015.51
#2010-05-24|1020.40
#2010-05-25|1001.58
#2010-05-26|1025.09
#2010-05-27|1081.95
#2010-05-28|1081.58
#2010-05-31| .
#2010-06-01|1075.84
#2010-06-02|1087.20
#2010-06-03|1092.72
#2010-06-04|1041.78
#2010-06-07|1002.03
#2010-06-08|1014.73
#2010-06-09|1035.59
#2010-06-10|1077.74
#2010-06-11|1096.89
#2010-06-14|1102.64
#2010-06-15|1120.53
#2010-06-16|1120.93
#2010-06-17|1113.03
#2010-06-18|1115.37
#2010-06-21|1140.35
#2010-06-22|1131.37
#2010-06-23|1124.14
#2010-06-24|1108.03
#2010-06-25|1125.56
#2010-06-28|1116.61
#2010-06-29|1057.13
#2010-06-30|1033.88
#2010-07-01|1031.77
#2010-07-02|1044.96
#2010-07-05| .
#2010-07-06|1054.16
#2010-07-07|1075.29
#2010-07-08|1083.84
#2010-07-09|1089.41
#2010-07-12|1070.77
#2010-07-13|1081.32
#2010-07-14|1067.42
#2010-07-15|1061.68
#2010-07-16|1038.47
#2010-07-19|1050.63
#2010-07-20|1095.23
#2010-07-21|1109.15
#2010-07-22|1139.24
#2010-07-23|1154.50
#2010-07-26|1153.33
#2010-07-27|1149.44
#2010-07-28|1156.73
#2010-07-29|1156.73
#2010-07-30|1156.84
#2010-08-02|1192.88
#2010-08-03|1187.69
#2010-08-04|1195.21
#2010-08-05|1198.69
#2010-08-06|1192.23
#2010-08-09|1196.44
#2010-08-10|1180.06
#2010-08-11|1137.73
#2010-08-12|1148.47
#2010-08-13|1147.39
#2010-08-16|1162.26
#2010-08-17|1184.52
#2010-08-18|1188.46
#2010-08-19|1170.52
#2010-08-20|1160.46
#2010-08-23|1141.85
#2010-08-24|1118.11
#2010-08-25|1109.44
#2010-08-26|1108.52
#2010-08-27|1139.10
#2010-08-30|1114.64
#2010-08-31|1125.64
#2010-09-01|1175.00
#2010-09-02|1171.69
#2010-09-03|1178.02
#2010-09-06| .
#2010-09-07|1172.37
#2010-09-08|1170.32
#2010-09-09|1173.06
#2010-09-10|1169.95
#2010-09-13|1195.78
#2010-09-14|1196.36
#2010-09-15|1198.08
#2010-09-16|1190.52
#2010-09-17|1179.06
#2010-09-20|1196.48
#2010-09-21|1192.84
#2010-09-22|1211.27
#2010-09-23|1208.97
#2010-09-24|1228.23
#2010-09-27|1245.28
#2010-09-28|1261.65
#2010-09-29|1259.63
#2010-09-30|1272.23
#2010-10-01|1294.08
#2010-10-04|1291.61
#2010-10-05|1306.42
#2010-10-06|1308.25
#2010-10-07|1300.88
#2010-10-08|1306.56
#2010-10-11|1323.64
#2010-10-12|1318.13
#2010-10-13|1335.14
#2010-10-14|1339.66
#2010-10-15|1337.93
#2010-10-18|1351.22
#2010-10-19|1300.54
#2010-10-20|1328.62
#2010-10-21|1311.54
#2010-10-22|1311.05
#2010-10-25|1311.69
#2010-10-26|1319.30
#2010-10-27|1307.45
#2010-10-28|1308.66
#2010-10-29|1324.06
#2010-11-01|1332.37
#2010-11-02|1336.87
#2010-11-03|1342.77
#2010-11-04|1383.77
#2010-11-05|1381.31
#2010-11-08|1385.62
#2010-11-09|1385.79
#2010-11-10|1381.85
#2010-11-11|1376.75
#2010-11-12|1350.41
#2010-11-15|1345.35
#2010-11-16|1309.82
#2010-11-17|1317.84
#2010-11-18|1356.67
#2010-11-19|1355.87
#2010-11-22|1346.77
#2010-11-23|1311.51
#2010-11-24|1347.44
#2010-11-25| .
#2010-11-26|1314.76
#2010-11-29|1307.31
#2010-11-30|1296.72
#2010-12-01|1338.10
#2010-12-02|1356.60
#2010-12-03|1372.10
#2010-12-06|1386.96
#2010-12-07|1399.04
#2010-12-08|1372.08
#2010-12-09|1367.74
#2010-12-10|1375.48
#2010-12-13|1413.27
#2010-12-14|1408.32
#2010-12-15|1391.51
#2010-12-16|1374.99
#2010-12-17|1378.11
#2010-12-20|1372.16
#2010-12-21|1398.23
#2010-12-22|1393.71
#2010-12-23|1393.39
#2010-12-24| .
#2010-12-27|1377.82
#2010-12-28|1369.36
#2010-12-29|1384.54
#2010-12-30|1399.36
#2010-12-31|1406.63
#2011-01-03|1441.00
#2011-01-04|1445.09
#2011-01-05|1457.35
#2011-01-06|1432.14
#2011-01-07|1430.62
#2011-01-10|1414.99
#2011-01-11|1427.14
#2011-01-12|1464.25
#2011-01-13|1458.79
#2011-01-14|1452.74
#2011-01-17| .
#2011-01-18|1472.36
#2011-01-19|1452.34
#2011-01-20|1431.42
#2011-01-21|1435.22
#2011-01-24|1443.06
#2011-01-25|1436.22
#2011-01-26|1440.73
#2011-01-27|1428.66
#2011-01-28|1392.98
#2011-01-31|1402.60
#2011-02-01|1442.87
#2011-02-02|1429.26
#2011-02-03|1432.75
#2011-02-04|1414.30
#2011-02-07|1417.63
#2011-02-08|1411.41
#2011-02-09|1377.52
#2011-02-10|1371.88
#2011-02-11|1399.34
#2011-02-14|1417.70
#2011-02-15|1406.70
#2011-02-16|1417.06
#2011-02-17|1426.09
#2011-02-18|1418.98
#2011-02-21| .
#2011-02-22|1373.94
#2011-02-23|1370.55
#2011-02-24|1369.93
#2011-02-25|1377.67
#2011-02-28|1392.16
#2011-03-01|1373.00
#2011-03-02|1385.61
#2011-03-03|1406.48
#2011-03-04|1385.65
#2011-03-07|1372.76
#2011-03-08|1383.96
#2011-03-09|1355.68
#2011-03-10|1315.69
#2011-03-11|1327.23
#2011-03-14|1332.88
#2011-03-15|1320.39
#2011-03-16|1288.30
#2011-03-17|1302.78
#2011-03-18|1322.10
#2011-03-21|1328.50
#2011-03-22|1331.21
#2011-03-23|1352.46
#2011-03-24|1352.28
#2011-03-25|1348.65
#2011-03-28|1332.46
#2011-03-29|1348.57
#2011-03-30|1357.30
#2011-03-31|1374.32
#2011-04-01|1379.24
#2011-04-04|1399.85
#2011-04-05|1407.00
#2011-04-06|1401.09
#2011-04-07|1394.61
#2011-04-08|1406.90
#2011-04-11|1398.67
#2011-04-12|1361.32
#2011-04-13|1340.29
#2011-04-14|1348.73
#2011-04-15|1351.31
#2011-04-18|1310.62
#2011-04-19|1334.82
#2011-04-20|1365.53
#2011-04-21|1368.32
#2011-04-22| .
#2011-04-25|1365.97
#2011-04-26|1375.00
#2011-04-27|1356.92
#2011-04-28|1347.40
#2011-04-29|1371.19
#2011-05-02|1354.74
#2011-05-03|1317.59
#2011-05-04|1300.39
#2011-05-05|1288.71
#2011-05-06|1300.24
#2011-05-09|1294.09
#2011-05-10|1309.65
#2011-05-11|1273.75
#2011-05-12|1271.16
#2011-05-13|1248.71
#2011-05-16|1252.36
#2011-05-17|1254.16
#2011-05-18|1273.52
#2011-05-19|1279.84
#2011-05-20|1277.33
#2011-05-23|1263.80
#2011-05-24|1283.71
#2011-05-25|1289.73
#2011-05-26|1309.58
#2011-05-27|1329.66
#2011-05-30| .
#2011-05-31|1343.68
#2011-06-01|1317.91
#2011-06-02|1332.21
#2011-06-03|1326.83
#2011-06-06|1289.34
#2011-06-07|1288.84
#2011-06-08|1282.70
#2011-06-09|1291.83
#2011-06-10|1273.89
#2011-06-13|1263.24
#2011-06-14|1271.39
#2011-06-15|1253.84
#2011-06-16|1227.64
#2011-06-17|1228.76
#2011-06-20|1236.21
#2011-06-21|1250.01
#2011-06-22|1258.33
#2011-06-23|1251.34
#2011-06-24|1251.78
#2011-06-27|1250.56
#2011-06-28|1275.56
#2011-06-29|1288.12
#2011-06-30|1301.97
#2011-07-01|1341.21
#2011-07-04| .
#2011-07-05|1335.25
#2011-07-06|1332.03
#2011-07-07|1347.65
#2011-07-08|1331.41
#2011-07-11|1306.71
#2011-07-12|1302.04
#2011-07-13|1323.67
#2011-07-14|1313.00
#2011-07-15|1314.49
#2011-07-18|1308.59
#2011-07-19|1323.82
#2011-07-20|1319.86
#2011-07-21|1339.61
#2011-07-22|1337.57
#2011-07-25|1339.23
#2011-07-26|1337.68
#2011-07-27|1310.53
#2011-07-28|1321.95
#2011-07-29|1313.39
#2011-08-01|1305.99
#2011-08-02|1269.95
#2011-08-03|1242.68
#2011-08-04|1172.08
#2011-08-05|1157.14
#2011-08-08|1052.28
#2011-08-09|1076.60
#2011-08-10|1094.31
#2011-08-11|1137.56
#2011-08-12|1149.90
#2011-08-15|1178.20
#2011-08-16|1167.69
#2011-08-17|1188.54
#2011-08-18|1126.00
#2011-08-19|1121.49
#2011-08-22|1125.52
#2011-08-23|1152.33
#2011-08-24|1154.53
#2011-08-25|1130.97
#2011-08-26|1146.81
#2011-08-29|1185.18
#2011-08-30|1196.01
#2011-08-31|1218.41
#2011-09-01|1219.17
#2011-09-02|1181.26
#2011-09-05| .
#2011-09-06|1159.52
#2011-09-07|1170.96
#2011-09-08|1184.27
#2011-09-09|1151.57
#2011-09-12|1134.97
#2011-09-13|1136.71
#2011-09-14|1140.01
#2011-09-15|1156.53
#2011-09-16|1163.93
#2011-09-19|1135.84
#2011-09-20|1124.06
#2011-09-21|1080.83
#2011-09-22|1002.16
#2011-09-23| 991.03
#2011-09-26| 999.15
#2011-09-27|1036.97
#2011-09-28|1015.61
#2011-09-29|1003.59
#2011-09-30| 970.42
#2011-10-03| 934.24
#2011-10-04| 916.89
#2011-10-05| 949.02
#2011-10-06| 983.61
#2011-10-07| 988.43
#2011-10-10|1024.48
#2011-10-11|1033.88
#2011-10-12|1043.19
#2011-10-13|1055.44
#2011-10-14|1075.43
#2011-10-17|1037.19
#2011-10-18|1044.64
#2011-10-19|1020.89
#2011-10-20| 988.09
#2011-10-21|1016.18
#2011-10-24|1065.07
#2011-10-25|1060.53
#2011-10-26|1081.21
#2011-10-27|1144.47
#2011-10-28|1162.55
#2011-10-31|1132.83
#2011-11-01|1088.34
#2011-11-02|1092.31
#2011-11-03|1123.03
#2011-11-04|1128.45
#2011-11-07|1141.35
#2011-11-08|1150.35
#2011-11-09|1116.35
#2011-11-10|1104.49
#2011-11-11|1141.64
#2011-11-14|1120.80
#2011-11-15|1122.31
#2011-11-16|1123.95
#2011-11-17|1094.19
#2011-11-18|1081.50
#2011-11-21|1054.06
#2011-11-22|1044.12
#2011-11-23| 997.74
#2011-11-24| .
#2011-11-25| 971.83
#2011-11-28|1001.81
#2011-11-29| 991.98
#2011-11-30|1033.03
#2011-12-01|1040.38
#2011-12-02|1050.73
#2011-12-05|1072.34
#2011-12-06|1070.90
#2011-12-07|1048.05
#2011-12-08|1023.73
#2011-12-09|1040.27
#2011-12-12|1015.35
#2011-12-13|1003.42
#2011-12-14| 972.23
#2011-12-15| 975.14
#2011-12-16| 982.09
#2011-12-19| 963.52
#2011-12-20|1003.10
#2011-12-21| 999.75
#2011-12-22|1010.86
#2011-12-23|1014.31
#2011-12-26| .
#2011-12-27|1009.25
#2011-12-28| 979.47
#2011-12-29| 986.47
#2011-12-30| 985.74
#2012-01-02| .
#2012-01-03|1050.67
#2012-01-04|1058.70
#2012-01-05|1038.64
#2012-01-06|1029.13
#2012-01-09|1034.26
#2012-01-10|1062.43
#2012-01-11|1069.44
#2012-01-12|1078.47
#2012-01-13|1059.62
#2012-01-16| .
#2012-01-17|1104.08
#2012-01-18|1121.46
#2012-01-19|1123.33
#2012-01-20|1124.07
#2012-01-23|1131.11
#2012-01-24|1128.65
#2012-01-25|1139.72
#2012-01-26|1156.89
#2012-01-27|1157.75
#2012-01-30|1154.02
#2012-01-31|1173.77
#2012-02-01|1204.06
#2012-02-02|1214.02
#2012-02-03|1226.10
#2012-02-06|1230.98
#2012-02-07|1230.12
#2012-02-08|1224.73
#2012-02-09|1222.70
#2012-02-10|1200.38
#2012-02-13|1223.30
#2012-02-14|1198.51
#2012-02-15|1184.83
#2012-02-16|1187.17
#2012-02-17|1190.09
#2012-02-20| .
#2012-02-21|1191.24
#2012-02-22|1194.93
#2012-02-23|1200.61
#2012-02-24|1205.05
#2012-02-27|1196.78
#2012-02-28|1211.74
#2012-02-29|1194.29
#2012-03-01|1205.91
#2012-03-02|1209.23
#2012-03-05|1181.10
#2012-03-06|1125.75
#2012-03-07|1121.00
#2012-03-08|1133.31
#2012-03-09|1138.75
#2012-03-12|1112.87
#2012-03-13|1159.90
#2012-03-14|1145.64
#2012-03-15|1158.03
#2012-03-16|1163.28
#2012-03-19|1165.86
#2012-03-20|1147.69
#2012-03-21|1143.53
#2012-03-22|1120.54
#2012-03-23|1129.02
#2012-03-26|1148.91
#2012-03-27|1149.81
#2012-03-28|1126.73
#2012-03-29|1127.57
#2012-03-30|1136.99
#2012-04-02|1159.90
#2012-04-03|1150.12
#2012-04-04|1123.14
#2012-04-05|1124.98
#2012-04-06| .
#2012-04-09|1109.91
#2012-04-10|1093.70
#2012-04-11|1096.99
#2012-04-12|1139.89
#2012-04-13|1130.20
#2012-04-16|1122.24
#2012-04-17|1139.62
#2012-04-18|1141.38
#2012-04-19|1126.05
#2012-04-20|1131.25
#2012-04-23|1112.12
#2012-04-24|1121.58
#2012-04-25|1113.20
#2012-04-26|1117.09
#2012-04-27|1117.76
#2012-04-30|1115.54
#2012-05-01|1112.10
#2012-05-02|1116.25
#2012-05-03|1101.74
#2012-05-04|1080.85
#2012-05-07|1079.33
#2012-05-08|1050.83
#2012-05-09|1035.47
#2012-05-10|1038.39
#2012-05-11|1021.75
#2012-05-14| 986.49
#2012-05-15| 966.69
#2012-05-16| 948.08
#2012-05-17| 927.09
#2012-05-18| 932.06
#2012-05-21| 948.94
#2012-05-22| 938.51
#2012-05-23| 919.58
#2012-05-24| 934.72
#2012-05-25| 937.08
#2012-05-28| .
#2012-05-29| 954.21
#2012-05-30| 941.75
#2012-05-31| 939.01
#2012-06-01| 920.75
#2012-06-04| 922.38
#2012-06-05| 922.95
#2012-06-06| 943.31
#2012-06-07| 944.46
#2012-06-08| 948.75
#2012-06-11| 938.36
#2012-06-12| 941.28
#2012-06-13| 945.13
#2012-06-14| 944.48
#2012-06-15| 963.10
#2012-06-18| 967.68
#2012-06-19| 994.59
#2012-06-20|1001.03
#2012-06-21| 975.92
#2012-06-22| 967.13
#2012-06-25| 945.47
#2012-06-26| 956.70
#2012-06-27| 959.75
#2012-06-28| 947.62
#2012-06-29| 999.31
#2012-07-02|1011.38
#2012-07-03|1026.12
#2012-07-04| .
#2012-07-05|1024.42
#2012-07-06|1001.47
#2012-07-09|1008.13
#2012-07-10| 991.03
#2012-07-11| 986.55
#2012-07-12| 972.40
#2012-07-13| 992.71
#2012-07-16| 983.50
#2012-07-17| 985.65
#2012-07-18| 989.79
#2012-07-19| 990.88
#2012-07-20| 972.95
#2012-07-23| 946.32
#2012-07-24| 920.20
#2012-07-25| 913.72
#2012-07-26| 935.61
#2012-07-27| 975.49
#2012-07-30| 973.20
#2012-07-31| 955.51
#2012-08-01| 955.15
#2012-08-02| 945.48
#2012-08-03| 974.71
#2012-08-06| 989.63
#2012-08-07| 984.03
#2012-08-08| 990.80
#2012-08-09| 996.24
#2012-08-10|1002.44
#2012-08-13| 997.04
#2012-08-14| 978.05
#2012-08-15| 972.31
#2012-08-16| 985.92
#2012-08-17| 970.71
#2012-08-20| 977.16
#2012-08-21| 975.64
#2012-08-22| 977.30
#2012-08-23| 960.15
#2012-08-24| 951.83
#2012-08-27| 935.55
#2012-08-28| 931.54
#2012-08-29| 912.28
#2012-08-30| 908.25
#2012-08-31| 924.00
#2012-09-03| .
#2012-09-04| 904.89
#2012-09-05| 921.05
#2012-09-06| 954.46
#2012-09-07| 966.02
#2012-09-10| 983.97
#2012-09-11|1001.06
#2012-09-12|1007.64
#2012-09-13|1036.23
#2012-09-14|1062.01
#2012-09-17|1055.62
#2012-09-18|1052.75
#2012-09-19|1050.34
#2012-09-20|1043.71
#2012-09-21|1031.88
#2012-09-24|1033.16
#2012-09-25|1012.70
#2012-09-26|1009.33
#2012-09-27|1012.93
#2012-09-28|1006.76
#2012-10-01|1008.88
#2012-10-02|1005.62
#2012-10-03| 994.72
#2012-10-04|1014.47
#2012-10-05|1002.56
#2012-10-08|1011.33
#2012-10-09|1020.26
#2012-10-10|1008.39
#2012-10-11|1021.50
#2012-10-12|1013.01
#2012-10-15|1022.96
#2012-10-16|1046.70
#2012-10-17|1042.24
#2012-10-18|1041.07
#2012-10-19|1022.11
#2012-10-22|1021.77
#2012-10-23|1005.12
#2012-10-24|1001.18
#2012-10-25|1026.16
#2012-10-26|1016.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1018.45
#2012-11-01|1032.88
#2012-11-02|1032.72
#2012-11-05|1024.93
#2012-11-06|1036.48
#2012-11-07|1024.31
#2012-11-08|1009.03
#2012-11-09|1009.69
#2012-11-12|1008.23
#2012-11-13|1004.99
#2012-11-14| 982.77
#2012-11-15| 978.26
#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|1086.38
#2012-12-24|1080.71
#2012-12-25|1080.71
#2012-12-26|1094.44
#2012-12-27|1093.46
#2012-12-28|1101.80
#2012-12-31|1102.26
#2013-01-01|1102.26
#2013-01-02|1148.84
#2013-01-03|1146.54
#2013-01-04|1131.62
#2013-01-07|1124.80
#2013-01-08|1109.50
#2013-01-09|1115.78
#2013-01-10|1124.16
#2013-01-11|1111.10
#2013-01-14|1116.32
#2013-01-15|1106.19
#2013-01-16|1103.75
#2013-01-17|1110.77
#2013-01-18|1106.25
#2013-01-21|1101.80
#2013-01-22|1105.78
#2013-01-23|1105.58
#2013-01-24|1091.31
#2013-01-25|1087.40
#2013-01-28|1069.89
#2013-01-29|1086.81
#2013-01-30|1070.13
#2013-01-31|1088.55
#2013-02-01|1106.44
#2013-02-04|1092.48
#2013-02-05|1091.57
#2013-02-06|1093.73
#2013-02-07|1078.56
#2013-02-08|1079.28
#2013-02-11|1074.78
#2013-02-12|1074.08
#2013-02-13|1078.59
#2013-02-14|1068.69
#2013-02-15|1061.25
#2013-02-18|1054.38
#2013-02-19|1049.32
#2013-02-20|1021.51
#2013-02-21|1014.54
#2013-02-22|1008.75
#2013-02-25|1010.45
#2013-02-26|1015.07
#2013-02-27|1024.65
#2013-02-28|1039.44
#2013-03-01|1015.89
#2013-03-04| 998.95
#2013-03-05| 999.74
#2013-03-06|1034.13
#2013-03-07|1034.55
#2013-03-08|1030.28
#2013-03-11|1031.51
#2013-03-12|1031.20
#2013-03-13|1010.44
#2013-03-14|1003.88
#2013-03-15| 997.12
#2013-03-18| 994.58
#2013-03-19| 969.80
#2013-03-20| 977.81
#2013-03-21| 978.11
#2013-03-22| 972.95
#2013-03-25| 964.27
#2013-03-26| 980.20
#2013-03-27| 986.23
#2013-03-28| 985.30
#2013-03-29| 985.30
#2013-04-01| 975.55
#2013-04-02| 958.56
#2013-04-03| 974.52
#2013-04-04| 961.62
#2013-04-05| 972.89
#2013-04-08| 978.25
#2013-04-09|1006.11
#2013-04-10| 993.78
#2013-04-11| 982.79
#2013-04-12| 979.73
#2013-04-15| 924.76
#2013-04-16| 927.66
#2013-04-17| 919.89
#2013-04-18| 909.31
#2013-04-19| 921.79
#2013-04-22| 919.56
#2013-04-23| 934.39
#2013-04-24| 934.57
#2013-04-25| 956.10
#2013-04-26| 936.18
#2013-04-29| 944.06
#2013-04-30| 953.93
#2013-05-01| 952.23
#2013-05-02| 929.42
#2013-05-03| 942.61
#2013-05-06| 938.73
#2013-05-07| 951.16
#2013-05-08| 954.78
#2013-05-09| 948.59
#2013-05-10| 929.58
#2013-05-13| 920.34
#2013-05-14| 906.54
#2013-05-15| 884.35
#2013-05-16| 870.42
#2013-05-17| 868.65
#2013-05-20| 875.97
#2013-05-21| 878.16
#2013-05-22| 876.64
#2013-05-23| 861.37
#2013-05-24| 860.38
#2013-05-27| 860.48
#2013-05-28| 852.59
#2013-05-29| 840.05
#2013-05-30| 836.44
#2013-05-31| 823.25
#2013-06-03| 830.21
#2013-06-04| 841.83
#2013-06-05| 816.80
#2013-06-06| 821.28
#2013-06-07| 806.97
#2013-06-10| 793.65
#2013-06-11| 773.11
#2013-06-12| 761.71
#2013-06-13| 790.59
#2013-06-14| 783.42
#2013-06-17| 786.49
#2013-06-18| 784.46
#2013-06-19| 772.85
#2013-06-20| 732.48
#2013-06-21| 732.37
#2013-06-24| 707.72
#2013-06-25| 727.97
#2013-06-26| 721.09
#2013-06-27| 732.66
#2013-06-28| 737.41
#2013-07-01| 749.07
#2013-07-02| 724.72
#2013-07-03| 721.32
#2013-07-04| 742.27
#2013-07-05| 718.07
#2013-07-08| 714.72
#2013-07-09| 709.25
#2013-07-10| 708.84
#2013-07-11| 735.67
#2013-07-12| 725.52
#2013-07-15| 741.62
#2013-07-16| 754.35
#2013-07-17| 768.44
#2013-07-18| 772.91
#2013-07-19| 757.27
#2013-07-22| 769.70
#2013-07-23| 785.77
#2013-07-24| 779.97
#2013-07-25| 781.02
#2013-07-26| 778.07
#2013-07-29| 768.97
#2013-07-30| 747.08
#2013-07-31| 745.34
#2013-08-01| 763.08
#2013-08-02| 763.00
#2013-08-05| 761.59
#2013-08-06| 749.31
#2013-08-07| 758.43
#2013-08-08| 782.92
#2013-08-09| 808.57
#2013-08-12| 819.25
#2013-08-13| 815.26
#2013-08-14| 822.51
#2013-08-15| 811.40
#2013-08-16| 821.34
#2013-08-19| 809.78
#2013-08-20| 802.25
#2013-08-21| 794.33
#2013-08-22| 792.55
#2013-08-23| 809.74
#2013-08-26| 801.89
#2013-08-27| 779.91
#2013-08-28| 784.08
#2013-08-29| 773.19
#2013-08-30| 772.21
#2013-09-02| 795.26
#2013-09-03| 789.05
#2013-09-04| 802.45
#2013-09-05| 809.46
#2013-09-06| 813.95
#2013-09-09| 839.58
#2013-09-10| 858.06
#2013-09-11| 843.13
#2013-09-12| 842.94
#2013-09-13| 839.74
#2013-09-16| 842.85
#2013-09-17| 843.66
#2013-09-18| 853.78
#2013-09-19| 864.48
#2013-09-20| 851.75
#2013-09-23| 865.77
#2013-09-24| 852.69
#2013-09-25| 849.78
#2013-09-26| 847.43
#2013-09-27| 828.66
#2013-09-30| 816.41
#2013-10-01| 829.03
#2013-10-02| 830.56
#2013-10-03| 818.88
#2013-10-04| 830.02
#2013-10-07| 823.79
#2013-10-08| 820.08
#2013-10-09| 811.66
#2013-10-10| 825.02
#2013-10-11| 835.56
#2013-10-14| 852.68
#2013-10-15| 854.31
#2013-10-16| 862.37
#2013-10-17| 865.59
#2013-10-18| 863.20
#2013-10-21| 863.97
#2013-10-22| 882.51
#2013-10-23| 866.03
#2013-10-24| 856.56
#2013-10-25| 859.01
#2013-10-28| 867.80
#2013-10-29| 865.55
#2013-10-30| 866.15
#2013-10-31| 863.89
#2013-11-01| 867.72
#2013-11-04| 882.46
#2013-11-05| 857.99
#2013-11-06| 865.36
#2013-11-07| 847.43
#2013-11-08| 827.66
#2013-11-11| 830.34
#2013-11-12| 814.95
#2013-11-13| 810.70
#2013-11-14| 824.35
#2013-11-15| 829.71
#2013-11-18| 851.85
#2013-11-19| 843.44
#2013-11-20| 836.64
#2013-11-21| 817.16
#2013-11-22| 826.33
#2013-11-25| 811.20
#2013-11-26| 790.28
#2013-11-27| 801.77
#2013-11-28| 809.39
#2013-11-29| 817.12
#2013-12-02| 805.32
#2013-12-03| 795.79
#2013-12-04| 798.95
#2013-12-05| 817.69
#2013-12-06| 823.52
#2013-12-09| 835.01
#2013-12-10| 836.54
#2013-12-11| 813.00
#2013-12-12| 805.29
#2013-12-13| 806.83
#2013-12-16| 813.78
#2013-12-17| 812.65
#2013-12-18| 815.75
#2013-12-19| 824.36
#2013-12-20| 812.56
#2013-12-23| 816.78
#2013-12-24| 821.06
#2013-12-25| 821.06
#2013-12-26| 823.36
#2013-12-27| 830.37
#2013-12-30| 831.47
#2013-12-31| 829.42
#2014-01-01| 829.42
#2014-01-02| 807.76
#2014-01-03| 803.65
#2014-01-06| 801.55
#2014-01-07| 795.83
#2014-01-08| 795.74
#2014-01-09| 774.31
#2014-01-10| 790.88
#2014-01-13| 790.17
#2014-01-14| 785.81
#2014-01-15| 790.93
#2014-01-16| 785.66
#2014-01-17| 783.84
#2014-01-20| 777.50
#2014-01-21| 753.57
#2014-01-22| 762.19
#2014-01-23| 740.53
#2014-01-24| 732.74
#2014-01-27| 728.94
#2014-01-28| 732.91
#2014-01-29| 742.03
#2014-01-30| 742.02
#2014-01-31| 746.72
#2014-02-03| 728.10
#2014-02-04| 733.53
#2014-02-05| 741.53
#2014-02-06| 765.43
#2014-02-07| 765.22
#2014-02-10| 754.07
#2014-02-11| 763.81
#2014-02-12| 767.63
#2014-02-13| 768.46
#2014-02-14| 780.17
#2014-02-17| 774.58
#2014-02-18| 759.43
#2014-02-19| 764.60
#2014-02-20| 763.25
#2014-02-21| 764.14
#2014-02-24| 762.19
#2014-02-25| 743.23
#2014-02-26| 735.05
#2014-02-27| 744.05
#2014-02-28| 738.76
#2014-03-03| 733.11
#2014-03-04| 735.98
#2014-03-05| 724.24
#2014-03-06| 734.58
#2014-03-07| 703.23
#2014-03-10| 685.84
#2014-03-11| 677.18
#2014-03-12| 680.11
#2014-03-13| 670.05
#2014-03-14| 676.02
#2014-03-17| 676.70
#2014-03-18| 691.04
#2014-03-19| 692.40
#2014-03-20| 695.81
#2014-03-21| 713.82
#2014-03-24| 710.84
#2014-03-25| 721.81
#2014-03-26| 714.77
#2014-03-27| 738.01
#2014-03-28| 740.78
#2014-03-31| 752.71
#2014-04-01| 745.55
#2014-04-02| 761.18
#2014-04-03| 758.79
#2014-04-04| 762.24
#2014-04-07| 772.39
#2014-04-08| 781.29
#2014-04-09| 773.48
#2014-04-10| 772.37
#2014-04-11| 772.23
#2014-04-14| 770.94
#2014-04-15| 746.15
#2014-04-16| 753.86
#2014-04-17| 762.47
#2014-04-18| 765.65
#2014-04-21| 763.48
#2014-04-22| 748.67
#2014-04-23| 739.40
#2014-04-24| 747.74
#2014-04-25| 734.80
#2014-04-28| 721.65
#2014-04-29| 730.37
#2014-04-30| 722.07
#2014-05-01| 723.13
#2014-05-02| 742.33
#2014-05-05| 738.15
#2014-05-06| 735.36
#2014-05-07| 745.88
#2014-05-08| 742.13
#2014-05-09| 735.09
#2014-05-12| 759.01
#2014-05-13| 761.12
#2014-05-14| 767.68
#2014-05-15| 759.60
#2014-05-16| 755.81
#2014-05-19| 743.99
#2014-05-20| 726.93
#2014-05-21| 729.97
#2014-05-22| 740.04
#2014-05-23| 743.03
#2014-05-26| 747.64
#2014-05-27| 739.54
#2014-05-28| 736.46
#2014-05-29| 745.03
#2014-05-30| 718.39
#2014-06-02| 725.16
#2014-06-03| 725.64
#2014-06-04| 720.03
#2014-06-05| 720.69
#2014-06-06| 737.42
#2014-06-09| 746.44
#2014-06-10| 742.53
#2014-06-11| 739.76
#2014-06-12| 739.33
#2014-06-13| 723.32
#2014-06-16| 721.07
#2014-06-17| 717.86
#2014-06-18| 729.92
#2014-06-19| 738.30
#2014-06-20| 734.69
#2014-06-23| 735.62
#2014-06-24| 740.63
#2014-06-25| 737.40
#2014-06-26| 742.27
#2014-06-27| 735.54
#2014-06-30| 738.78
#2014-07-01| 745.03
#2014-07-02| 746.05
#2014-07-03| 769.21
#2014-07-04| 775.30
#2014-07-07| 769.72
#2014-07-08| 775.06
#2014-07-09| 775.14
#2014-07-10| 772.33
#2014-07-11| 769.59
#2014-07-14| 778.64
#2014-07-15| 780.08
#2014-07-16| 789.43
#2014-07-17| 773.90
#2014-07-18| 772.53
#2014-07-21| 777.46
#2014-07-22| 782.78
#2014-07-23| 782.96
#2014-07-24| 792.68
#2014-07-25| 792.81
#2014-07-28| 798.79
#2014-07-29| 797.61
#2014-07-30| 781.38
#2014-07-31| 775.80
#2014-08-01| 771.95
#2014-08-04| 776.49
#2014-08-05| 770.98
#2014-08-06| 773.02
#2014-08-07| 768.62
#2014-08-08| 764.02
#2014-08-11| 776.37
#2014-08-12| 776.74
#2014-08-13| 767.52
#2014-08-14| 758.05
#2014-08-15| 759.63
#2014-08-18| 767.29
#2014-08-19| 769.24
#2014-08-20| 777.92
#2014-08-21| 770.77
#2014-08-22| 760.76
#2014-08-25| 763.23
#2014-08-26| 764.37
#2014-08-27| 763.25
#2014-08-28| 742.60
#2014-08-29| 744.57
#2014-09-01| 739.76
#2014-09-02| 737.68
#2014-09-03| 750.14
#2014-09-04| 746.29
#2014-09-05| 736.06
#2014-09-08| 730.92
#2014-09-09| 722.60
#2014-09-10| 715.28
#2014-09-11| 713.82
#2014-09-12| 709.50
#2014-09-15| 712.16
#2014-09-16| 714.41
#2014-09-17| 713.95
#2014-09-18| 710.62
#2014-09-19| 702.52
#2014-09-22| 676.07
#2014-09-23| 675.55
#2014-09-24| 677.00
#2014-09-25| 670.23
#2014-09-26| 658.41
#2014-09-29| 647.19
#2014-09-30| 652.59
#2014-10-01| 646.48
#2014-10-02| 651.52
#2014-10-03| 644.55
#2014-10-06| 661.76
#2014-10-07| 661.42
#2014-10-08| 658.12
#2014-10-09| 653.79
#2014-10-10| 634.43
#2014-10-13| 652.18
#2014-10-14| 662.52
#2014-10-15| 652.46
#2014-10-16| 635.44
#2014-10-17| 629.17
#2014-10-20| 624.02
#2014-10-21| 630.87
#2014-10-22| 636.48
#2014-10-23| 636.51
#2014-10-24| 649.46
#2014-10-27| 620.82
#2014-10-28| 631.18
#2014-10-29| 621.93
#2014-10-30| 612.97
#2014-10-31| 625.69
#2014-11-03| 616.69
#2014-11-04| 607.39
#2014-11-05| 605.83
#2014-11-06| 593.97
#2014-11-07| 599.87
#2014-11-10| 592.43
#2014-11-11| 578.30
#2014-11-12| 580.10
#2014-11-13| 571.25
#2014-11-14| 574.79
#2014-11-17| 571.19
#2014-11-18| 560.63
#2014-11-19| 565.59
#2014-11-20| 566.68
#2014-11-21| 595.00
#2014-11-24| 593.58
#2014-11-25| 595.81
#2014-11-26| 585.74
#2014-11-27| 584.49
#2014-11-28| 575.21
#2014-12-01| 555.16
#2014-12-02| 543.10
#2014-12-03| 547.97
#2014-12-04| 538.35
#2014-12-05| 541.19
#2014-12-08| 527.69
#2014-12-09| 519.98
#2014-12-10| 504.91
#2014-12-11| 489.51
#2014-12-12| 478.01
#2014-12-15| 465.60
#2014-12-16| 469.91
#2014-12-17| 487.69
#2014-12-18| 502.87
#2014-12-19| 521.74
#2014-12-22| 518.63
#2014-12-23| 525.52
#2014-12-24| 525.73
#2014-12-25| 525.73
#2014-12-26| 519.86
#2014-12-29| 525.42
#2014-12-30| 524.83
#2014-12-31| 526.14
#2015-01-01| 526.14
#2015-01-02| 507.85
#2015-01-05| 490.62
#2015-01-06| 510.07
#2015-01-07| 525.41
#2015-01-08| 531.45
#2015-01-09| 530.56
#2015-01-12| 523.42
#2015-01-13| 520.53
#2015-01-14| 497.45
#2015-01-15| 500.51
#2015-01-16| 513.59
#2015-01-19| 505.57
#2015-01-20| 508.85
#2015-01-21| 522.45
#2015-01-22| 528.51
#2015-01-23| 505.42
#2015-01-26| 498.21
#2015-01-27| 494.40
#2015-01-28| 486.82
#2015-01-29| 475.31
#2015-01-30| 467.98
#2015-02-02| 480.87
#2015-02-03| 497.91
#2015-02-04| 499.07
#2015-02-05| 500.10
#2015-02-06| 499.31
#2015-02-09| 510.55
#2015-02-10| 489.83
#2015-02-11| 492.26
#2015-02-12| 503.90
#2015-02-13| 518.16
#2015-02-16| 515.39
#2015-02-17| 516.56
#2015-02-18| 519.57
#2015-02-19| 512.41
#2015-02-20| 517.02
#2015-02-23| 507.26
#2015-02-24| 511.71
#2015-02-25| 509.12
#2015-02-26| 501.25
#2015-02-27| 504.35
#2015-03-02| 492.96
#2015-03-03| 490.56
#2015-03-04| 478.55
#2015-03-05| 469.71
#2015-03-06| 459.59
#2015-03-09| 455.71
#2015-03-10| 444.06
#2015-03-11| 446.54
#2015-03-12| 448.86
#2015-03-13| 439.83
#2015-03-16| 443.18
#2015-03-17| 449.26
#2015-03-18| 444.69
#2015-03-19| 442.81
#2015-03-20| 461.38
#2015-03-23| 468.50
#2015-03-24| 464.08
#2015-03-25| 467.09
#2015-03-26| 454.04
#2015-03-27| 438.32
#2015-03-30| 441.57
#2015-03-31| 439.16
#2015-04-01| 438.82
#2015-04-02| 443.32
#2015-04-03| 447.13
#2015-04-06| 454.81
#2015-04-07| 457.96
#2015-04-08| 454.42
#2015-04-09| 454.50
#2015-04-10| 448.09
#2015-04-13| 444.76
#2015-04-14| 455.13
#2015-04-15| 463.01
#2015-04-16| 464.68
#2015-04-17| 456.65
#2015-04-20| 454.28
#2015-04-21| 455.97
#2015-04-22| 475.07
#2015-04-23| 493.29
#2015-04-24| 514.17
#2015-04-27| 519.91
#2015-04-28| 519.28
#2015-04-29| 501.18
#2015-04-30| 506.31
#2015-05-01| 502.89
#2015-05-04| 518.36
#2015-05-05| 540.51
#2015-05-06| 530.32
#2015-05-07| 517.85
#2015-05-08| 519.99
#2015-05-11| 523.79
#2015-05-12| 515.66
#2015-05-13| 513.32
#2015-05-14| 515.09
#2015-05-15| 517.52
#2015-05-18| 501.55
#2015-05-19| 493.51
#2015-05-20| 488.18
#2015-05-21| 491.59
#2015-05-22| 487.72
#2015-05-25| 487.36
#2015-05-26| 482.16
#2015-05-27| 480.72
#2015-05-28| 474.21
#2015-05-29| 467.74
#2015-06-01| 464.63
#2015-06-02| 482.78
#2015-06-03| 479.28
#2015-06-04| 473.21
#2015-06-05| 468.40
#2015-06-08| 465.69
#2015-06-09| 469.04
#2015-06-10| 479.96
#2015-06-11| 477.41
#2015-06-12| 478.92
#2015-06-15| 474.04
#2015-06-16| 468.53
#2015-06-17| 464.58
#2015-06-18| 477.19
#2015-06-19| 471.07
#2015-06-22| 466.52
#2015-06-23| 464.60
#2015-06-24| 466.26
#2015-06-25| 455.88
#2015-06-26| 459.03
#2015-06-29| 447.38
#2015-06-30| 442.71
#2015-07-01| 434.79
#2015-07-02| 436.03
#2015-07-03| 428.41
#2015-07-06| 421.14
#2015-07-07| 418.25
#2015-07-08| 404.74
#2015-07-09| 405.42
#2015-07-10| 408.28
#2015-07-13| 421.85
#2015-07-14| 418.29
#2015-07-15| 410.48
#2015-07-16| 416.28
#2015-07-17| 406.78
#2015-07-20| 401.76
#2015-07-21| 404.99
#2015-07-22| 393.91
#2015-07-23| 392.48
#2015-07-24| 383.92
#2015-07-27| 376.45
#2015-07-28| 389.45
#2015-07-29| 397.50
#2015-07-30| 385.08
#2015-07-31| 392.67
#2015-08-03| 384.94
#2015-08-04| 388.37
#2015-08-05| 394.34
#2015-08-06| 394.36
#2015-08-07| 389.10
#2015-08-10| 398.70
#2015-08-11| 383.72
#2015-08-12| 386.21
#2015-08-13| 379.58
#2015-08-14| 377.99
#2015-08-17| 376.49
#2015-08-18| 370.18
#2015-08-19| 363.77
#2015-08-20| 365.70
#2015-08-21| 355.02
#2015-08-24| 332.62
#2015-08-25| 335.69
#2015-08-26| 336.46
#2015-08-27| 363.03
#2015-08-28| 363.52
#2015-08-31| 367.05
#2015-09-01| 356.57
#2015-09-02| 363.24
#2015-09-03| 370.80
#2015-09-04| 364.97
#2015-09-07| 361.84
#2015-09-08| 374.33
#2015-09-09| 373.85
#2015-09-10| 379.48
#2015-09-11| 375.42
#2015-09-14| 371.66
#2015-09-15| 368.85
#2015-09-16| 375.35
#2015-09-17| 377.29
#2015-09-18| 377.65
#2015-09-21| 369.76
#2015-09-22| 358.36
#2015-09-23| 347.01
#2015-09-24| 340.06
#2015-09-25| 350.31
#2015-09-28| 333.01
#2015-09-29| 330.37
#2015-09-30| 338.69
#2015-10-01| 345.06
#2015-10-02| 350.02
#2015-10-05| 361.15
#2015-10-06| 369.04
#2015-10-07| 386.93
#2015-10-08| 386.89
#2015-10-09| 403.01
#2015-10-12| 400.29
#2015-10-13| 380.04
#2015-10-14| 379.27
#2015-10-15| 381.56
#2015-10-16| 383.83
#2015-10-19| 375.79
#2015-10-20| 370.80
#2015-10-21| 367.60
#2015-10-22| 370.87
#2015-10-23| 375.43
#2015-10-26| 372.51
#2015-10-27| 365.68
#2015-10-28| 361.78
#2015-10-29| 348.97
#2015-10-30| 356.47
#2015-11-02| 356.14
#2015-11-03| 366.29
#2015-11-04| 363.19
#2015-11-05| 358.81
#2015-11-06| 346.53
#2015-11-09| 344.16
#2015-11-10| 344.99
#2015-11-11| 346.20
#2015-11-12| 341.32
#2015-11-13| 340.24
#2015-11-16| 335.05
#2015-11-17| 330.48
#2015-11-18| 335.88
#2015-11-19| 341.73
#2015-11-20| 343.87
#2015-11-23| 338.10
#2015-11-24| 341.51
#2015-11-25| 335.53
#2015-11-26| 338.27
#2015-11-27| 331.94
#2015-11-30| 317.26
#2015-12-01| 317.02
#2015-12-02| 311.39
#2015-12-03| 314.43
#2015-12-04| 311.73
#2015-12-07| 305.10
#2015-12-08| 296.09
#2015-12-09| 300.52
#2015-12-10| 302.87
#2015-12-11| 292.30
#2015-12-14| 293.65
#2015-12-15| 301.57
#2015-12-16| 302.89
#2015-12-17| 302.03
#2015-12-18| 304.34
#2015-12-21| 293.74
#2015-12-22| 295.81
#2015-12-23| 307.96
#2015-12-24| 307.53
#2015-12-25| 307.53
#2015-12-28| 304.42
#2015-12-29| 304.65
#2015-12-30| 298.44
#2015-12-31| 300.64
#2016-01-01| 300.64
#2016-01-04| 291.28
#2016-01-05| 290.63
#2016-01-06| 279.96
#2016-01-07| 267.91
#2016-01-08| 261.30
#2016-01-11| 256.93
#2016-01-12| 252.69
#2016-01-13| 252.02
#2016-01-14| 254.66
#2016-01-15| 247.11
#2016-01-18| 242.74
#2016-01-19| 243.99
#2016-01-20| 238.78
#2016-01-21| 238.02
#2016-01-22| 240.63
#2016-01-25| 238.77
#2016-01-26| 240.92
#2016-01-27| 243.59
#2016-01-28| 243.72
#2016-01-29| 254.28
#2016-02-01| 253.79
#2016-02-02| 240.44
#2016-02-03| 246.79
#2016-02-04| 265.85
#2016-02-05| 260.30
#2016-02-08| 256.39
#2016-02-09| 256.22
#2016-02-10| 253.65
#2016-02-11| 246.49
#2016-02-12| 250.74
#2016-02-15| 255.57
#2016-02-16| 262.50
#2016-02-17| 274.26
#2016-02-18| 272.66
#2016-02-19| 273.46
#2016-02-22| 287.54
#2016-02-23| 280.96
#2016-02-24| 275.85
#2016-02-25| 275.48
#2016-02-26| 275.08
#2016-02-29| 282.25
#2016-03-01| 289.52
#2016-03-02| 301.19
#2016-03-03| 312.77
#2016-03-04| 328.75
#2016-03-07| 340.98
#2016-03-08| 316.31
#2016-03-09| 319.79
#2016-03-10| 319.87
#2016-03-11| 325.40
#2016-03-14| 322.49
#2016-03-15| 312.74
#2016-03-16| 322.64
#2016-03-17| 345.37
#2016-03-18| 347.93
#2016-03-21| 346.95
#2016-03-22| 352.48
#2016-03-23| 335.26
#2016-03-24| 340.68
#2016-03-25| 340.68
#2016-03-28| 342.94
#2016-03-29| 339.49
#2016-03-30| 350.67
#2016-03-31| 346.49
#2016-04-01| 346.99
#2016-04-04| 336.40
#2016-04-05| 332.57
#2016-04-06| 330.15
#2016-04-07| 323.82
#2016-04-08| 337.95
#2016-04-11| 354.72
#2016-04-12| 378.13
#2016-04-13| 392.75
#2016-04-14| 382.81
#2016-04-15| 385.95
#2016-04-18| 389.74
#2016-04-19| 410.80
#2016-04-20| 419.12
#2016-04-21| 415.95
#2016-04-22| 393.76
#2016-04-25| 380.90
#2016-04-26| 391.85
#2016-04-27| 400.98
#2016-04-28| 411.33
#2016-04-29| 414.22
#2016-05-02| 406.79
#2016-05-03| 385.99
#2016-05-04| 376.27
#2016-05-05| 367.82
#2016-05-06| 370.17
#2016-05-09| 351.70
#2016-05-10| 366.45
#2016-05-11| 367.82
#2016-05-12| 362.30
#2016-05-13| 348.70
#2016-05-16| 348.31
#2016-05-17| 349.92
#2016-05-18| 342.83
#2016-05-19| 334.16
#2016-05-20| 336.33
#2016-05-23| 335.52
#2016-05-24| 333.56
#2016-05-25| 336.71
#2016-05-26| 337.41
#2016-05-27| 333.57
#2016-05-30| 332.15
#2016-05-31| 331.16
#2016-06-01| 331.93
#2016-06-02| 337.48
#2016-06-03| 350.13
#2016-06-06| 360.33
#2016-06-07| 360.31
#2016-06-08| 371.63
#2016-06-09| 357.85
#2016-06-10| 343.40
#2016-06-13| 342.33
#2016-06-14| 333.84
#2016-06-15| 341.53
#2016-06-16| 343.22
#2016-06-17| 347.86
#2016-06-20| 356.76
#2016-06-21| 355.46
#2016-06-22| 358.67
#2016-06-23| 373.21
#2016-06-24| 349.46
#2016-06-27| 340.72
#2016-06-28| 352.04
#2016-06-29| 366.98
#2016-06-30| 377.29
#2016-07-01| 384.70
#2016-07-04| 390.36
#2016-07-05| 369.74
#2016-07-06| 369.27
#2016-07-07| 364.30
#2016-07-08| 371.48
#2016-07-11| 382.55
#2016-07-12| 394.24
#2016-07-13| 395.04
#2016-07-14| 396.78
#2016-07-15| 394.57
#2016-07-18| 399.92
#2016-07-19| 392.91
#2016-07-20| 391.65
#2016-07-21| 397.05
#2016-07-22| 396.33
#2016-07-25| 392.89
#2016-07-26| 402.30
#2016-07-27| 410.07
#2016-07-28| 412.32
#2016-07-29| 412.72
#2016-08-01| 406.58
#2016-08-02| 405.24
#2016-08-03| 415.36
#2016-08-04| 421.62
#2016-08-05| 425.88
#2016-08-08| 430.17
#2016-08-09| 436.45
#2016-08-10| 431.27
#2016-08-11| 440.01
#2016-08-12| 436.63
#2016-08-15| 447.93
#2016-08-16| 449.57
#2016-08-17| 443.58
#2016-08-18| 442.46
#2016-08-19| 443.01
#2016-08-22| 433.01
#2016-08-23| 435.28
#2016-08-24| 420.12
#2016-08-25| 421.92
#2016-08-26| 421.68
#2016-08-29| 420.28
#2016-08-30| 415.47
#2016-08-31| 408.99
#2016-09-01| 412.31
#2016-09-02| 426.00
#2016-09-05| 421.87
#2016-09-06| 431.90
#2016-09-07| 434.41
#2016-09-08| 430.63
#2016-09-09| 407.10
#2016-09-12| 407.04
#2016-09-13| 391.27
#2016-09-14| 389.79
#2016-09-15| 389.55
#2016-09-16| 384.01
#2016-09-19| 392.43
#2016-09-20| 392.98
#2016-09-21| 404.76
#2016-09-22| 413.12
#2016-09-23| 411.57
#2016-09-26| 407.62
#2016-09-27| 412.29
#2016-09-28| 424.61
#2016-09-29| 422.76
#2016-09-30| 418.90
#2016-10-03| 424.37
#2016-10-04| 421.22
#2016-10-05| 424.99
#2016-10-06| 424.91
#2016-10-07| 427.96
#2016-10-10| 442.31
#2016-10-11| 438.12
#2016-10-12| 439.46
#2016-10-13| 431.35
#2016-10-14| 436.11
#2016-10-17| 439.20
#2016-10-18| 452.62
#2016-10-19| 455.73
#2016-10-20| 458.78
#2016-10-21| 467.65
#2016-10-24| 476.57
#2016-10-25| 490.23
#2016-10-26| 492.00
#2016-10-27| 490.74
#2016-10-28| 490.19
#2016-10-31| 489.00
#2016-11-01| 477.79
#2016-11-02| 474.25
#2016-11-03| 466.57
#2016-11-04| 470.35
#2016-11-07| 500.43
#2016-11-08| 508.96
#2016-11-09| 510.60
#2016-11-10| 512.03
#2016-11-11| 490.46
#2016-11-14| 506.52
#2016-11-15| 508.02
#2016-11-16| 491.56
#2016-11-17| 491.42
#2016-11-18| 489.09
#2016-11-21| 504.62
#2016-11-22| 525.19
#2016-11-23| 524.31
#2016-11-24| 525.65
#2016-11-25| 537.49
#2016-11-28| 558.05
#2016-11-29| 541.48
#2016-11-30| 533.77
#2016-12-01| 522.11
#2016-12-02| 537.17
#2016-12-05| 546.46
#2016-12-06| 554.25
#2016-12-07| 570.47
#2016-12-08| 563.44
#2016-12-09| 562.83
#2016-12-12| 559.48
#2016-12-13| 547.11
#2016-12-14| 541.11
#2016-12-15| 532.31
#2016-12-16| 518.36
#2016-12-19| 503.13
#2016-12-20| 505.37
#2016-12-21| 507.72
#2016-12-22| 496.04
#2016-12-23| 504.55
#2016-12-26| 510.52
#2016-12-27| 513.39
#2016-12-28| 522.79
#2016-12-29| 524.01
#2016-12-30| 520.25
#2017-01-02| 515.68
#2017-01-03| 529.91
#2017-01-04| 526.16
#2017-01-05| 546.41
#2017-01-06| 536.30
#2017-01-09| 541.08
#2017-01-10| 562.06
#2017-01-11| 564.72
#2017-01-12| 582.61
#2017-01-13| 586.04
#2017-01-16| 592.70
#2017-01-17| 584.17
#2017-01-18| 593.82
#2017-01-19| 585.75
#2017-01-20| 599.45
#2017-01-23| 624.50
#2017-01-24| 638.61
#2017-01-25| 636.85
#2017-01-26| 623.25
#2017-01-27| 631.10
#2017-01-30| 616.83
#2017-01-31| 615.49
#2017-02-01| 625.79
#2017-02-02| 629.09
#2017-02-03| 615.03
#2017-02-06| 605.99
#2017-02-07| 607.46
#2017-02-08| 614.26
#2017-02-09| 615.80
#2017-02-10| 639.21
#2017-02-13| 667.39
#2017-02-14| 654.10
#2017-02-15| 656.86
#2017-02-16| 657.05
#2017-02-17| 650.18
#2017-02-20| 674.78
#2017-02-21| 672.00
#2017-02-22| 666.04
#2017-02-23| 649.59
#2017-02-24| 639.07
#2017-02-27| 634.95
#2017-02-28| 631.03
#2017-03-01| 639.40
#2017-03-02| 625.71
#2017-03-03| 628.59
#2017-03-06| 622.00
#2017-03-07| 615.50
#2017-03-08| 598.25
#2017-03-09| 592.48
#2017-03-10| 592.09
#2017-03-13| 607.28
#2017-03-14| 605.85
#2017-03-15| 632.53
#2017-03-16| 634.89
#2017-03-17| 624.12
#2017-03-20| 634.18
#2017-03-21| 602.89
#2017-03-22| 606.70
#2017-03-23| 601.14
#2017-03-24| 599.29
#2017-03-27| 598.24
#2017-03-28| 599.32
#2017-03-29| 606.32
#2017-03-30| 602.12
#2017-03-31| 592.05
#2017-04-03| 598.15
#2017-04-04| 611.30
#2017-04-05| 603.58
#2017-04-06| 593.55
#2017-04-07| 595.09
#2017-04-10| 591.91
#2017-04-11| 585.60
#2017-04-12| 568.65
#2017-04-13| 572.96
#2017-04-14| 572.96
#2017-04-17| 572.67
#2017-04-18| 562.78
#2017-04-19| 555.60
#2017-04-20| 573.72
#2017-04-21| 572.01
#2017-04-24| 578.68
#2017-04-25| 583.09
#2017-04-26| 574.31
#2017-04-27| 563.00
#2017-04-28| 568.39
#2017-05-01| 572.36
#2017-05-02| 579.82
#2017-05-03| 560.76
#2017-05-04| 541.16
#2017-05-05| 547.53
#2017-05-08| 542.72
#2017-05-09| 553.74
#2017-05-10| 559.92
#2017-05-11| 556.44
#2017-05-12| 554.70
#2017-05-15| 565.17
#2017-05-16| 573.74
#2017-05-17| 562.92
#2017-05-18| 533.41
#2017-05-19| 549.86
#2017-05-22| 555.90
#2017-05-23| 563.55
#2017-05-24| 558.75
#2017-05-25| 564.07
#2017-05-26| 568.84
#2017-05-29| 569.58
#2017-05-30| 570.04
#2017-05-31| 553.59
#2017-06-01| 553.70
#2017-06-02| 553.51
#2017-06-05| 550.25
#2017-06-06| 551.04
#2017-06-07| 548.70
#2017-06-08| 552.66
#2017-06-09| 555.32
#2017-06-12| 546.86
#2017-06-13| 542.11
#2017-06-14| 543.82
#2017-06-15| 538.06
#2017-06-16| 538.80
#2017-06-19| 540.24
#2017-06-20| 526.38
#2017-06-21| 530.66
#2017-06-22| 534.06
#2017-06-23| 538.83
#2017-06-26| 546.23
#2017-06-27| 550.12
#2017-06-28| 561.03
#2017-06-29| 560.86
#2017-06-30| 563.47
#2017-07-03| 572.05
#2017-07-04| 572.69
#2017-07-05| 566.37
#2017-07-06| 567.29
#2017-07-07| 571.25
#2017-07-10| 585.93
#2017-07-11| 589.87
#2017-07-12| 597.30
#2017-07-13| 597.47
#2017-07-14| 608.25
#2017-07-17| 614.91
#2017-07-18| 617.61
#2017-07-19| 621.77
#2017-07-20| 611.35
#2017-07-21| 608.35
#2017-07-24| 611.79
#2017-07-25| 625.82
#2017-07-26| 618.12
#2017-07-27| 619.83
#2017-07-28| 628.02
#2017-07-31| 635.96
#2017-08-01| 637.81
#2017-08-02| 638.59
#2017-08-03| 636.69
#2017-08-04| 643.56
#2017-08-07| 656.43
#2017-08-08| 650.02
#2017-08-09| 644.69
#2017-08-10| 636.12
#2017-08-11| 629.49
#2017-08-14| 636.41
#2017-08-15| 628.57
#2017-08-16| 648.17
#2017-08-17| 642.43
#2017-08-18| 643.71
#2017-08-21| 653.86
#2017-08-22| 658.34
#2017-08-23| 663.02
#2017-08-24| 680.03
#2017-08-25| 682.22
#2017-08-28| 684.31
#2017-08-29| 681.19
#2017-08-30| 682.78
#2017-08-31| 692.55
#2017-09-01| 710.03
#2017-09-04| 713.51
#2017-09-05| 712.58
#2017-09-06| 716.93
#2017-09-07| 722.97
#2017-09-08| 704.15
#2017-09-11| 716.56
#2017-09-12| 712.46
#2017-09-13| 698.76
#2017-09-14| 689.41
#2017-09-15| 698.66
#2017-09-18| 699.12
#2017-09-19| 696.48
#2017-09-20| 692.00
#2017-09-21| 679.24
#2017-09-22| 671.72
#2017-09-25| 652.90
#2017-09-26| 652.13
#2017-09-27| 655.75
#2017-09-28| 656.39
#2017-09-29| 662.98
#2017-10-02| 664.43
#2017-10-03| 682.27
#2017-10-04| 693.82
#2017-10-05| 688.06
#2017-10-06| 681.69
#2017-10-09| 672.13
#2017-10-10| 676.79
#2017-10-11| 674.25
#2017-10-12| 673.51
#2017-10-13| 698.04
#2017-10-16| 704.86
#2017-10-17| 694.10
#2017-10-18| 694.44
#2017-10-19| 700.19
#2017-10-20| 695.96
#2017-10-23| 691.41
#2017-10-24| 700.65
#2017-10-25| 699.55
#2017-10-26| 690.10
#2017-10-27| 683.78
#2017-10-30| 679.78
#2017-10-31| 677.48
#2017-11-01| 681.48
#2017-11-02| 681.23
#2017-11-03| 681.14
#2017-11-06| 692.80
#2017-11-07| 681.23
#2017-11-08| 693.42
#2017-11-09| 679.40
#2017-11-10| 671.76
#2017-11-13| 669.27
#2017-11-14| 651.70
#2017-11-15| 645.77
#2017-11-16| 658.37
#2017-11-17| 671.33
#2017-11-20| 667.04
#2017-11-21| 687.03
#2017-11-22| 695.24
#2017-11-23| 698.28
#2017-11-24| 705.23
#2017-11-27| 701.19
#2017-11-28| 702.81
#2017-11-29| 696.74
#2017-11-30| 679.22
#2017-12-01| 681.78
#2017-12-04| 687.62
#2017-12-05| 685.48
#2017-12-06| 682.28
#2017-12-07| 674.17
#2017-12-08| 675.59
#2017-12-11| 680.23
#2017-12-12| 677.39
#2017-12-13| 687.58
#2017-12-14| 682.30
#2017-12-15| 686.58
#2017-12-18| 702.79
#2017-12-19| 696.76
#2017-12-20| 706.24
#2017-12-21| 709.45
#2017-12-22| 709.08
#2017-12-25| 709.08
#2017-12-26| 706.83
#2017-12-27| 708.88
#2017-12-28| 712.76
#2017-12-29| 720.08
#2018-01-01| 720.08
#2018-01-02| 746.97
#2018-01-03| 745.92
#2018-01-04| 759.43
#2018-01-05| 762.71
#2018-01-08| 772.09
#2018-01-09| 771.70
#2018-01-10| 767.48
#2018-01-11| 787.82
#2018-01-12| 793.53
#2018-01-15| 804.55
#2018-01-16| 791.60
#2018-01-17| 799.76
#2018-01-18| 799.14
#2018-01-19| 799.54
#2018-01-22| 796.64
#2018-01-23| 778.78
#2018-01-24| 802.36
#2018-01-25| 813.00
#2018-01-26| 817.13
#2018-01-29| 810.71
#2018-01-30| 802.93
#2018-01-31| 805.74
#2018-02-01| 814.11
#2018-02-02| 792.98
#2018-02-05| 775.50
#2018-02-06| 778.87
#2018-02-07| 775.72
#2018-02-08| 754.57
#2018-02-09| 752.64
#2018-02-12| 757.31
#2018-02-13| 759.71
#2018-02-14| 790.84
#2018-02-15| 804.22
#2018-02-16| 813.71
#2018-02-19| 819.95
#2018-02-20| 819.19
#2018-02-21| 815.34
#2018-02-22| 821.41
#2018-02-23| 830.80
#2018-02-26| 832.38
#2018-02-27| 824.28
#2018-02-28| 806.34
#2018-03-01| 791.52
#2018-03-02| 786.06
#2018-03-05| 789.75
#2018-03-06| 798.39
#2018-03-07| 797.87
#2018-03-08| 793.27
#2018-03-09| 805.21
#2018-03-12| 807.06
#2018-03-13| 807.73
#2018-03-14| 806.81
#2018-03-15| 790.87
#2018-03-16| 790.45
#2018-03-19| 785.56
#2018-03-20| 793.35
#2018-03-21| 810.11
#2018-03-22| 800.01
#2018-03-23| 790.77
#2018-03-26| 800.85
#2018-03-27| 789.26
#2018-03-28| 783.35
#2018-03-29| 797.17
#2018-03-30| 797.17
#2018-04-02| 795.64
#2018-04-03| 806.29
#2018-04-04| 806.15
#2018-04-05| 828.37
#2018-04-06| 813.95
#2018-04-09| 812.38
#2018-04-10| 822.07
#2018-04-11| 827.07
#2018-04-12| 839.15
#2018-04-13| 833.50
#2018-04-16| 824.05
#2018-04-17| 842.82
#2018-04-18| 860.55
#2018-04-19| 851.84
#2018-04-20| 840.16
#2018-04-23| 835.66
#2018-04-24| 828.70
#2018-04-25| 822.36
#2018-04-26| 834.62
#2018-04-27| 833.90
#2018-04-30| 832.03
#2018-05-01| 828.10
#2018-05-02| 813.13
#2018-05-03| 799.56
#2018-05-04| 804.89
#2018-05-07| 783.70
#2018-05-08| 776.98
#2018-05-09| 792.08
#2018-05-10| 814.26
#2018-05-11| 818.49
#2018-05-14| 821.01
#2018-05-15| 808.76
#2018-05-16| 821.25
#2018-05-17| 811.27
#2018-05-18| 798.30
#2018-05-21| 793.04
#2018-05-22| 796.97
#2018-05-23| 785.37
#2018-05-24| 787.01
#2018-05-25| 774.94
#2018-05-28| 759.93
#2018-05-29| 743.57
#2018-05-30| 742.74
#2018-05-31| 739.41
#2018-06-01| 757.21
#2018-06-04| 780.81
#2018-06-05| 775.48
#2018-06-06| 786.14
#2018-06-07| 759.41
#2018-06-08| 753.05
#2018-06-11| 761.43
#2018-06-12| 766.03
#2018-06-13| 766.48
#2018-06-14| 766.16
#2018-06-15| 751.02
#2018-06-18| 749.53
#2018-06-19| 738.38
#2018-06-20| 746.28
#2018-06-21| 734.11
#2018-06-22| 743.21
#2018-06-25| 735.17
#2018-06-26| 739.46
#2018-06-27| 729.66
#2018-06-28| 732.76
#2018-06-29| 742.87
#2018-07-02| 722.96
#2018-07-03| 731.73
#2018-07-04| 734.75
#2018-07-05| 748.85
#2018-07-06| 750.78
#2018-07-09| 764.72
#2018-07-10| 758.56
#2018-07-11| 754.19
#2018-07-12| 760.31
#2018-07-13| 757.23
#2018-07-16| 754.84
#2018-07-17| 765.31
#2018-07-18| 765.85
#2018-07-19| 751.27
#2018-07-20| 760.58
#2018-07-23| 761.49
#2018-07-24| 785.39
#2018-07-25| 795.62
#2018-07-26| 795.35
#2018-07-27| 805.68
#2018-07-30| 813.49
#2018-07-31| 814.62
#2018-08-01| 806.04
#2018-08-02| 803.01
#2018-08-03| 819.21
#2018-08-06| 812.02
#2018-08-07| 816.17
#2018-08-08| 813.56
#2018-08-09| 799.97
#2018-08-10| 783.78
#2018-08-13| 780.14
#2018-08-14| 787.00
#2018-08-15| 756.12
#2018-08-16| 753.07
#2018-08-17| 751.31
#2018-08-20| 762.43
#2018-08-21| 766.82
#2018-08-22| 773.13
#2018-08-23| 775.73
#2018-08-24| 782.63
#2018-08-27| 793.36
#2018-08-28| 780.73
#2018-08-29| 775.79
#2018-08-30| 762.57
#2018-08-31| 765.32
#2018-09-03| 765.23
#2018-09-04| 748.11
#2018-09-05| 749.76
#2018-09-06| 760.86
#2018-09-07| 774.31
#2018-09-10| 762.05
#2018-09-11| 743.02
#2018-09-12| 757.83
#2018-09-13| 758.84
#2018-09-14| 765.31
#2018-09-17| 768.78
#2018-09-18| 783.89
#2018-09-19| 789.56
#2018-09-20| 795.82
#2018-09-21| 816.27
#2018-09-24| 809.66
#2018-09-25| 811.73
#2018-09-26| 813.99
#2018-09-27| 816.43
#2018-09-28| 811.90
#2018-10-01| 810.12
#2018-10-02| 813.55
#2018-10-03| 812.27
#2018-10-04| 791.13
#2018-10-05| 787.38
#2018-10-08| 791.28
#2018-10-09| 793.25
#2018-10-10| 780.32
#2018-10-11| 777.17
#2018-10-12| 778.17
#2018-10-15| 783.44
#2018-10-16| 794.29
#2018-10-17| 786.29
#2018-10-18| 767.20
#2018-10-19| 760.47
#2018-10-22| 763.95
#2018-10-23| 755.35
#2018-10-24| 750.30
#2018-10-25| 755.33
#2018-10-26| 746.97
#2018-10-29| 723.77
#2018-10-30| 709.64
#2018-10-31| 724.94
#2018-11-01| 734.58
#2018-11-02| 736.49
#2018-11-05| 762.83
#2018-11-06| 754.01
#2018-11-07| 756.38
#2018-11-08| 736.84
#2018-11-09| 720.29
#2018-11-12| 705.34
#2018-11-13| 695.96
#2018-11-14| 703.60
#2018-11-15| 703.26
#2018-11-16| 725.24
#2018-11-19| 715.45
#2018-11-20| 698.86
#2018-11-21| 687.92
#2018-11-22| 681.23
#2018-11-23| 672.92
#2018-11-26| 657.28
#2018-11-27| 661.21
#2018-11-28| 672.32
#2018-11-29| 692.99
#2018-11-30| 691.96
#2018-12-03| 711.52
#2018-12-04| 695.35
#2018-12-05| 691.42
#2018-12-06| 682.87
#2018-12-07| 689.25
#2018-12-10| 670.88
#2018-12-11| 666.29
#2018-12-12| 681.16
#2018-12-13| 678.16
#2018-12-14| 671.12
#2018-12-17| 662.06
#2018-12-18| 662.51
#2018-12-19| 662.71
#2018-12-20| 652.76
#2018-12-21| 662.38
#2018-12-24| 658.72
#2018-12-25| 658.72
#2018-12-26| 659.48
#2018-12-27| 655.01
#2018-12-28| 667.38
#2018-12-31| 665.23
#2019-01-01| 665.23
#2019-01-02| 678.75
#2019-01-03| 672.26
#2019-01-04| 698.93
#2019-01-07| 698.90
#2019-01-08| 703.70
#2019-01-09| 719.09
#2019-01-10| 722.89
#2019-01-11| 721.81
#2019-01-14| 721.37
#2019-01-15| 725.13
#2019-01-16| 737.67
#2019-01-17| 730.68
#2019-01-18| 740.25
#2019-01-21| 737.36
#2019-01-22| 730.89
#2019-01-23| 738.35
#2019-01-24| 754.21
#2019-01-25| 757.64
#2019-01-28| 754.12
#2019-01-29| 755.49
#2019-01-30| 760.05
#2019-01-31| 768.43
#2019-02-01| 769.72
#2019-02-04| 773.28
#2019-02-05| 775.98
#2019-02-06| 763.03
#2019-02-07| 765.20
#2019-02-08| 753.57
#2019-02-11| 738.47
#2019-02-12| 736.86
#2019-02-13| 738.59
#2019-02-14| 743.35
#2019-02-15| 748.94
#2019-02-18| 747.06
#2019-02-19| 763.43
#2019-02-20| 774.07
#2019-02-21| 773.51
#2019-02-22| 793.24
#2019-02-25| 803.62
#2019-02-26| 805.26
#2019-02-27| 795.68
#2019-02-28| 775.33
#2019-03-01| 768.35
#2019-03-04| 761.61
#2019-03-05| 764.61
#2019-03-06| 765.61
#2019-03-07| 749.50
#2019-03-08| 742.63
#2019-03-11| 753.48
#2019-03-12| 758.35
#2019-03-13| 764.68
#2019-03-14| 762.61
#2019-03-15| 775.81
#2019-03-18| 781.01
#2019-03-19| 790.72
#2019-03-20| 778.32
#2019-03-21| 779.70
#2019-03-22| 752.70
#2019-03-25| 755.47
#2019-03-26| 762.07
#2019-03-27| 742.30
#2019-03-28| 743.33
#2019-03-29| 767.34
#2019-04-01| 793.93
#2019-04-02| 783.57
#2019-04-03| 782.11
#2019-04-04| 783.35
#2019-04-05| 784.93
#2019-04-08| 796.35
#2019-04-09| 786.13
#2019-04-10| 780.62
#2019-04-11| 776.69
#2019-04-12| 771.53
#2019-04-15| 763.05
#2019-04-16| 772.20
#2019-04-17| 772.73
#2019-04-18| 768.94
#2019-04-19| 768.94
#2019-04-22| 761.62
#2019-04-23| 758.54
#2019-04-24| 742.75
#2019-04-25| 746.15
#2019-04-26| 752.28
#2019-04-29| 745.37
#2019-04-30| 738.74
#2019-05-01| 744.27
#2019-05-02| 722.98
#2019-05-03| 737.49
#2019-05-06| 727.58
#2019-05-07| 717.17
#2019-05-08| 717.72
#2019-05-09| 712.88
#2019-05-10| 712.52
#2019-05-13| 688.14
#2019-05-14| 689.09
#2019-05-15| 686.99
#2019-05-16| 674.03
#2019-05-17| 676.60
#2019-05-20| 667.87
#2019-05-21| 682.62
#2019-05-22| 686.61
#2019-05-23| 676.96
#2019-05-24| 671.26
#2019-05-27| 684.00
#2019-05-28| 679.28
#2019-05-29| 680.24
#2019-05-30| 691.73
#2019-05-31| 686.95
#2019-06-03| 684.25
#2019-06-04| 689.53
#2019-06-05| 683.28
#2019-06-06| 684.40
#2019-06-07| 691.73
#2019-06-10| 694.95
#2019-06-11| 722.61
#2019-06-12| 723.62
#2019-06-13| 728.60
#2019-06-14| 715.90
#2019-06-17| 704.30
#2019-06-18| 726.88
#2019-06-19| 724.77
#2019-06-20| 734.52
#2019-06-21| 737.92
#2019-06-24| 738.24
#2019-06-25| 727.42
#2019-06-26| 728.80
#2019-06-27| 725.05
#2019-06-28| 729.75
#2019-07-01| 741.06
#2019-07-02| 719.21
#2019-07-03| 724.05
#2019-07-04| 736.91
#2019-07-05| 724.41
#2019-07-08| 733.58
#2019-07-09| 728.67
#2019-07-10| 734.54
#2019-07-11| 733.13
#2019-07-12| 733.50
#2019-07-15| 740.33
#2019-07-16| 741.80
#2019-07-17| 733.83
#2019-07-18| 729.19
#2019-07-19| 729.27
#2019-07-22| 723.27
#2019-07-23| 711.76
#2019-07-24| 706.27
#2019-07-25| 702.03
#2019-07-26| 699.71
#2019-07-29| 697.73
#2019-07-30| 694.09
#2019-07-31| 694.79
#2019-08-01| 667.60
#2019-08-02| 649.82
#2019-08-05| 622.89
#2019-08-06| 619.51
#2019-08-07| 623.65
#2019-08-08| 641.11
#2019-08-09| 629.91
#2019-08-12| 614.90
#2019-08-13| 633.40
#2019-08-14| 604.95
#2019-08-15| 597.10
#2019-08-16| 599.46
#2019-08-19| 591.86
#2019-08-20| 595.93
#2019-08-21| 599.13
#2019-08-22| 589.91
#2019-08-23| 577.28
#2019-08-26| 564.65
#2019-08-27| 567.17
#2019-08-28| 576.15
#2019-08-29| 592.95
#2019-08-30| 604.34
#2019-09-02| 600.81
#2019-09-03| 594.15
#2019-09-04| 609.27
#2019-09-05| 617.22
#2019-09-06| 618.94
#2019-09-09| 631.02
#2019-09-10| 633.95
#2019-09-11| 640.23
#2019-09-12| 657.89
#2019-09-13| 657.93
#2019-09-16| 651.13
#2019-09-17| 655.44
#2019-09-18| 651.33
#2019-09-19| 642.42
#2019-09-20| 637.58
#2019-09-23| 638.59
#2019-09-24| 624.92
#2019-09-25| 633.63
#2019-09-26| 634.24
#2019-09-27| 632.88
#2019-09-30| 630.87
#2019-10-01| 626.79
#2019-10-02| 602.80
#2019-10-03| 612.17
#2019-10-04| 630.94
#2019-10-07| 622.50
#2019-10-08| 610.39
#2019-10-09| 610.52
#2019-10-10| 630.94
#2019-10-11| 649.98
#2019-10-14| 643.40
#2019-10-15| 644.90
#2019-10-16| 635.67
#2019-10-17| 638.75
#2019-10-18| 634.23
#2019-10-21| 639.73
#2019-10-22| 647.40
#2019-10-23| 646.84
#2019-10-24| 648.18
#2019-10-25| 656.26
#2019-10-28| 663.90
#2019-10-29| 662.17
#2019-10-30| 655.74
#2019-10-31| 647.07
#2019-11-01| 666.68
#2019-11-04| 686.87
#2019-11-05| 687.58
#2019-11-06| 678.67
#2019-11-07| 688.05
#2019-11-08| 674.82
#2019-11-11| 666.83
#2019-11-12| 657.52
#2019-11-13| 644.31
#2019-11-14| 641.51
#2019-11-15| 648.95
#2019-11-18| 652.75
#2019-11-19| 652.56
#2019-11-20| 650.65
#2019-11-21| 654.91
#2019-11-22| 667.64
#2019-11-25| 667.68
#2019-11-26| 664.43
#2019-11-27| 663.92
#2019-11-28| 659.92
#2019-11-29| 661.19
#2019-12-02| 674.50
#2019-12-03| 667.92
#2019-12-04| 671.79
#2019-12-05| 673.10
#2019-12-06| 681.61
#2019-12-09| 682.74
#2019-12-10| 687.64
#2019-12-11| 701.73
#2019-12-12| 713.24
#2019-12-13| 726.83
#2019-12-16| 729.31
#2019-12-17| 732.64
#2019-12-18| 736.63
#2019-12-19| 737.00
#2019-12-20| 742.08
#2019-12-23| 744.14
#2019-12-24| 740.50
#2019-12-25| 740.50
#2019-12-26| 748.73
#2019-12-27| 747.48
#2019-12-30| 744.65
#2019-12-31| 744.16
#2020-01-01| 744.16
#2020-01-02| 762.39
#2020-01-03| 759.98
#2020-01-06| 754.81
#2020-01-07| 753.54
#2020-01-08| 763.20
#2020-01-09| 757.25
#2020-01-10| 767.77
#2020-01-13| 784.85
#2020-01-14| 786.77
#2020-01-15| 774.37
#2020-01-16| 778.55
#2020-01-17| 792.99
#2020-01-20| 795.21
#2020-01-21| 777.85
#2020-01-22| 791.38
#2020-01-23| 783.97
#2020-01-24| 763.58
#2020-01-27| 716.31
#2020-01-28| 726.11
#2020-01-29| 724.79
#2020-01-30| 718.41
#2020-01-31| 699.05
#2020-02-03| 711.00
#2020-02-04| 734.42
#2020-02-05| 735.82
#2020-02-06| 733.29
#2020-02-07| 709.29
#2020-02-10| 692.66
#2020-02-11| 716.08
#2020-02-12| 724.01
#2020-02-13| 721.02
#2020-02-14| 713.46
#2020-02-17| 725.17
#2020-02-18| 715.89
#2020-02-19| 712.32
#2020-02-20| 700.38
#2020-02-21| 689.96
#2020-02-24| 683.07
#2020-02-25| 678.85
#2020-02-26| 629.86
#2020-02-27| 606.83
#2020-02-28| 596.86
#2020-03-02| 625.80
#2020-03-03| 640.78
#2020-03-04| 655.42
#2020-03-05| 623.31
#2020-03-06| 596.13
#2020-03-09| 513.12
#2020-03-10| 561.74
#2020-03-11| 518.67
#2020-03-12| 444.02
#2020-03-13| 500.06
#2020-03-16| 438.48
#2020-03-17| 444.14
#2020-03-18| 398.18
#2020-03-19| 397.68
#2020-03-20| 393.29
#2020-03-23| 370.84
#2020-03-24| 400.65
#2020-03-25| 438.21
#2020-03-26| 461.16
#2020-03-27| 442.54
#2020-03-30| 449.26
#2020-03-31| 465.69
#2020-04-01| 452.04
#2020-04-02| 455.66
#2020-04-03| 436.93
#2020-04-06| 456.94
#2020-04-07| 460.35
#2020-04-08| 464.60
#2020-04-09| 470.40
#2020-04-10| 470.40
#2020-04-13| 472.83
#2020-04-14| 483.64
#2020-04-15| 463.30
#2020-04-16| 459.76
#2020-04-17| 468.66
#2020-04-20| 456.73
#2020-04-21| 451.28
#2020-04-22| 452.97
#2020-04-23| 458.76
#2020-04-24| 444.96
#2020-04-27| 460.61
#2020-04-28| 469.53
#2020-04-29| 498.68
#2020-04-30| 489.82
#2020-05-01| 481.94
#2020-05-04| 469.34
#2020-05-05| 478.27
#2020-05-06| 473.77
#2020-05-07| 482.33
#2020-05-08| 507.32
#2020-05-11| 498.70
#2020-05-12| 495.33
#2020-05-13| 488.42
#2020-05-14| 485.06
#2020-05-15| 484.45
#2020-05-18| 506.36
#2020-05-19| 510.68
#2020-05-20| 516.78
#2020-05-21| 514.81
#2020-05-22| 510.75
#2020-05-25| 518.65
#2020-05-26| 522.65
#2020-05-27| 539.40
#2020-05-28| 537.43
#2020-05-29| 539.88
#2020-06-01| 554.03
#2020-06-02| 574.67
#2020-06-03| 593.76
#2020-06-04| 597.83
#2020-06-05| 607.97
#2020-06-08| 620.87
#2020-06-09| 622.87
#2020-06-10| 612.74
#2020-06-11| 597.46
#2020-06-12| 581.61
#2020-06-15| 564.74
#2020-06-16| 585.34
#2020-06-17| 584.85
#2020-06-18| 575.59
#2020-06-19| 577.36
#2020-06-22| 583.22
#2020-06-23| 590.61
#2020-06-24| 581.89
#2020-06-25| 576.46
#2020-06-26| 561.38
#2020-06-29| 564.05
#2020-06-30| 562.24
#2020-07-01| 569.09
#2020-07-02| 581.02
#2020-07-03| 581.10
#2020-07-06| 594.45
#2020-07-07| 587.91
#2020-07-08| 590.79
#2020-07-09| 588.90
#2020-07-10| 586.83
#2020-07-13| 596.89
#2020-07-14| 606.98
#2020-07-15| 621.13
#2020-07-16| 608.58
#2020-07-17| 614.66
#2020-07-20| 614.00
#2020-07-21| 620.83
#2020-07-22| 639.68
#2020-07-23| 634.26
#2020-07-24| 637.75
#2020-07-27| 662.91
#2020-07-28| 659.09
#2020-07-29| 669.70
#2020-07-30| 652.63
#2020-07-31| 644.01
#2020-08-03| 633.36
#2020-08-04| 635.89
#2020-08-05| 669.25
#2020-08-06| 662.64
#2020-08-07| 644.27
#2020-08-10| 660.64
#2020-08-11| 651.64
#2020-08-12| 653.32
#2020-08-13| 658.01
#2020-08-14| 666.02
#2020-08-17| 666.54
#2020-08-18| 676.42
#2020-08-19| 675.97
#2020-08-20| 665.75
#2020-08-21| 662.05
#2020-08-24| 665.99
#2020-08-25| 660.04
#2020-08-26| 664.43
#2020-08-27| 653.21
#2020-08-28| 671.33
#2020-08-31| 656.55
#2020-09-01| 688.61
#2020-09-02| 681.67
#2020-09-03| 671.31
#2020-09-04| 679.44
#2020-09-07| 679.23
#2020-09-08| 661.42
#2020-09-09| 678.02
#2020-09-10| 666.58
#2020-09-11| 683.80
#2020-09-14| 686.14
#2020-09-15| 701.16
#2020-09-16| 693.11
#2020-09-17| 700.81
#2020-09-18| 690.91
#2020-09-21| 657.37
#2020-09-22| 661.84
#2020-09-23| 641.98
#2020-09-24| 636.19
#2020-09-25| 644.61
#2020-09-28| 638.49
#2020-09-29| 632.93
#2020-09-30| 644.30
#2020-10-01| 640.94
#2020-10-02| 639.42
#2020-10-05| 658.68
#2020-10-06| 664.15
#2020-10-07| 667.50
#2020-10-08| 679.93
#2020-10-09| 686.34
#2020-10-12| 685.62
#2020-10-13| 683.73
#2020-10-14| 690.16
#2020-10-15| 685.98
#2020-10-16| 689.91
#2020-10-19| 691.45
#2020-10-20| 699.78
#2020-10-21| 709.32
#2020-10-22| 715.32
#2020-10-23| 716.21
#2020-10-26| 704.33
#2020-10-27| 706.93
#2020-10-28| 672.23
#2020-10-29| 678.11
#2020-10-30| 669.49
#2020-11-02| 671.62
#2020-11-03| 703.06
#2020-11-04| 691.70
#2020-11-05| 716.64
#2020-11-06| 726.92
#2020-11-09| 739.54
#2020-11-10| 734.38
#2020-11-11| 729.84
#2020-11-12| 723.40
#2020-11-13| 726.53
#2020-11-16| 748.35
#2020-11-17| 765.47
#2020-11-18| 770.73
#2020-11-19| 770.32
#2020-11-20| 770.97
#2020-11-23| 788.30
#2020-11-24| 815.80
#2020-11-25| 830.13
#2020-11-26| 851.45
#2020-11-27| 857.70
#2020-11-30| 849.98
#2020-12-01| 894.81
#2020-12-02| 893.14
#2020-12-03| 897.53
#2020-12-04| 915.42
#2020-12-07| 931.08
#2020-12-08| 930.18
#2020-12-09| 914.12
#2020-12-10| 938.80
#2020-12-11| 938.01
#2020-12-14| 919.07
#2020-12-15| 941.41
#2020-12-16| 952.16
#2020-12-17| 979.62
#2020-12-18| 985.28
#2020-12-21| 967.10
#2020-12-22| 968.00
#2020-12-23| 967.35
#2020-12-24| 964.93
#2020-12-25| 964.93
#2020-12-28| 961.26
#2020-12-29| 982.30
#2020-12-30| 988.23
#2020-12-31| 980.88
#2021-01-01| 980.88
#2021-01-04|1022.63
#2021-01-05|1026.59
#2021-01-06|1048.50
#2021-01-07|1094.10
#2021-01-08|1096.97
#2021-01-11|1066.16
#2021-01-12|1064.90
#2021-01-13|1060.43
#2021-01-14|1078.53
#2021-01-15|1036.19
#2021-01-18|1059.50
#2021-01-19|1039.72
#2021-01-20|1037.63
#2021-01-21|1031.77
#2021-01-22|1012.65
#2021-01-25|1009.69
#2021-01-26|1018.11
#2021-01-27| 980.80
#2021-01-28| 989.21
#2021-01-29| 955.38
#2021-02-01| 976.09
#2021-02-02| 982.21
#2021-02-03| 995.47
#2021-02-04| 972.07
#2021-02-05|1010.81
#2021-02-08|1029.38
#2021-02-09|1025.93
#2021-02-10|1031.88
#2021-02-11|1026.70
#2021-02-12|1031.53
#2021-02-15|1033.23
#2021-02-16|1037.14
#2021-02-17|1051.50
#2021-02-18|1054.97
#2021-02-19|1085.67
#2021-02-22|1076.96
#2021-02-23|1092.01
#2021-02-24|1101.90
#2021-02-25|1052.22
#2021-02-26|1028.01
#2021-03-01|1060.78
#2021-03-02|1069.28
#2021-03-03|1051.34
#2021-03-04|1056.99
#2021-03-05|1070.80
#2021-03-08|1064.89
#2021-03-09|1063.60
#2021-03-10|1059.20
#2021-03-11|1109.71
#2021-03-12|1098.53
#2021-03-15|1082.98
#2021-03-16|1095.86
#2021-03-17|1093.93
#2021-03-18|1097.90
#2021-03-19|1091.24
#2021-03-22|1067.72
#2021-03-23|1054.60
#2021-03-24|1050.72
#2021-03-25|1038.89
#2021-03-26|1052.59
#2021-03-29|1057.93
#2021-03-30|1060.32
#2021-03-31|1086.87
#2021-04-01|1079.57
#2021-04-02|1079.57
#2021-04-05|1109.99
#2021-04-06|1115.58
#2021-04-07|1135.80
#2021-04-08|1136.22
#2021-04-09|1124.28
#2021-04-12|1127.10
#2021-04-13|1123.32
#2021-04-14|1150.76
#2021-04-15|1177.11
#2021-04-16|1181.10
#2021-04-19|1188.71
#2021-04-20|1182.76
#2021-04-21|1178.15
#2021-04-22|1183.02
#2021-04-23|1192.00
#2021-04-26|1210.15
#2021-04-27|1216.79
#2021-04-28|1213.14
#2021-04-29|1210.83
#2021-04-30|1170.60
#2021-05-03|1168.38
#2021-05-04|1164.68
#2021-05-05|1199.26
#2021-05-06|1249.32
#2021-05-07|1273.87
#2021-05-10|1288.86
#2021-05-11|1305.86
#2021-05-12|1261.33
#2021-05-13|1232.23
#2021-05-14|1218.61
#2021-05-17|1229.71
#2021-05-18|1237.40
#2021-05-19|1202.42
#2021-05-20|1181.76
#2021-05-21|1170.54
#2021-05-24|1163.28
#2021-05-25|1141.98
#2021-05-26|1158.21
#2021-05-27|1175.81
#2021-05-28|1192.19
#2021-05-31|1210.21
#2021-06-01|1224.14
#2021-06-02|1242.54
#2021-06-03|1239.50
#2021-06-04|1234.29
#2021-06-07|1214.88
#2021-06-08|1198.27
#2021-06-09|1218.60
#2021-06-10|1212.15
#2021-06-11|1221.34
#2021-06-14|1223.38
#2021-06-15|1202.53
#2021-06-16|1180.69
#2021-06-17|1146.18
#2021-06-18|1164.42
#2021-06-21|1173.21
#2021-06-22|1193.43
#2021-06-23|1218.75
#2021-06-24|1241.01
#2021-06-25|1242.80
#2021-06-28|1234.90
#2021-06-29|1250.00
#2021-06-30|1237.52
#2021-07-01|1226.66
#2021-07-02|1238.00
#2021-07-05|1233.03
#2021-07-06|1202.73
#2021-07-07|1199.51
#2021-07-08|1183.64
#2021-07-09|1193.15
#2021-07-12|1220.84
#2021-07-13|1227.46
#2021-07-14|1228.88
#2021-07-15|1235.63
#2021-07-16|1218.95
#2021-07-19|1179.25
#2021-07-20|1180.27
#2021-07-21|1194.82
#2021-07-22|1212.59
#2021-07-23|1210.20
#2021-07-26|1231.33
#2021-07-27|1218.11
#2021-07-28|1226.78
#2021-07-29|1249.97
#2021-07-30|1179.79
#2021-08-02|1181.51
#2021-08-03|1183.52
#2021-08-04|1194.11
#2021-08-05|1187.70
#2021-08-06|1172.90
#2021-08-09|1162.12
#2021-08-10|1189.57
#2021-08-11|1192.56
#2021-08-12|1176.81
#2021-08-13|1175.87
#2021-08-16|1168.53
#2021-08-17|1141.44
#2021-08-18|1110.27
#2021-08-19|1046.81
#2021-08-20|1055.44
#2021-08-23|1062.35
#2021-08-24|1103.64
#2021-08-25|1121.16
#2021-08-26|1107.39
#2021-08-27|1135.93
#2021-08-30|1142.21
#2021-08-31|1143.73
#2021-09-01|1133.89
#2021-09-02|1128.20
#2021-09-03|1132.11
#2021-09-06|1123.01
#2021-09-07|1113.84
#2021-09-08|1077.97
#2021-09-09|1082.91
#2021-09-10|1094.28
#2021-09-13|1092.33
#2021-09-14|1086.95
#2021-09-15|1075.75
#2021-09-16|1042.03
#2021-09-17|1003.84
#2021-09-20| 963.08
#2021-09-21| 972.94
#2021-09-22|1003.92
#2021-09-23|1015.81
#2021-09-24| 994.94
#2021-09-27| 997.50
#2021-09-28| 949.15
#2021-09-29| 960.44
#2021-09-30| 967.48
#2021-10-01| 971.76
#2021-10-04| 950.85
#2021-10-05| 943.80
#2021-10-06| 943.91
#2021-10-07| 960.80
#2021-10-08| 966.51
#2021-10-11| 981.08
#2021-10-12| 978.23
#2021-10-13| 965.84
#2021-10-14| 977.00
#2021-10-15|1007.17
#2021-10-18| 990.25
#2021-10-19| 980.94
#2021-10-20| 964.21
#2021-10-21| 941.62
#2021-10-22| 942.51
#2021-10-25| 972.28
#2021-10-26| 968.81
#2021-10-27| 945.14
#2021-10-28| 929.61
#2021-10-29| 908.26
#2021-11-01| 903.03
#2021-11-02| 910.64
#2021-11-03| 883.26
#2021-11-04| 887.42
#2021-11-05| 878.70
#2021-11-08| 905.76
#2021-11-09| 903.77
#2021-11-10| 893.80
#2021-11-11| 931.58
#2021-11-12| 927.94
#2021-11-15| 920.71
#2021-11-16| 898.04
#2021-11-17| 889.08
#2021-11-18| 860.19
#2021-11-19| 878.06
#2021-11-22| 905.39
#2021-11-23| 906.22
#2021-11-24| 922.30
#2021-11-25| 922.15
#2021-11-26| 895.79
#2021-11-29| 908.90
#2021-11-30| 909.32
#2021-12-01| 918.92
#2021-12-02| 947.20
#2021-12-03| 925.75
#2021-12-06| 955.84
#2021-12-07| 972.23
#2021-12-08| 978.23
#2021-12-09| 970.01
#2021-12-10| 969.71
#2021-12-13| 966.53
#2021-12-14| 960.50
#2021-12-15| 952.13
#2021-12-16| 991.03
#2021-12-17| 984.10
#2021-12-20| 941.50
#2021-12-21| 959.28
#2021-12-22| 960.63
#2021-12-23| 963.37
#2021-12-24| 972.15
#2021-12-27| 976.97
#2021-12-28| 963.82
#2021-12-29| 956.77
#2021-12-30| 980.95
#2021-12-31| 981.68
#2022-01-03| 965.87
#2022-01-04| 959.85
#2022-01-05| 963.47
#2022-01-06| 968.14
#2022-01-07|1000.80
#2022-01-10| 988.34
#2022-01-11|1017.05
#2022-01-12|1052.12
#2022-01-13|1050.44
#2022-01-14|1046.65
#2022-01-17|1043.42
#2022-01-18|1061.18
#2022-01-19|1084.47
#2022-01-20|1078.58
#2022-01-21|1051.51
#2022-01-24|1021.22
#2022-01-25|1023.42
#2022-01-26|1031.54
#2022-01-27|1033.02
#2022-01-28|1028.51
#2022-01-31|1035.30
#2022-02-01|1078.64
#2022-02-02|1076.10
#2022-02-03|1068.12
#2022-02-04|1077.11
#2022-02-07|1108.04
#2022-02-08|1123.01
#2022-02-09|1132.84
#2022-02-10|1173.17
#2022-02-11|1161.94
#2022-02-14|1154.44
#2022-02-15|1146.51
#2022-02-16|1155.66
#2022-02-17|1112.65
#2022-02-18|1113.36
#2022-02-21|1116.95
#2022-02-22|1131.75
#2022-02-23|1116.30
#2022-02-24|1109.27
#2022-02-25|1149.36
#2022-02-28|1162.33
#2022-03-01|1163.18
#2022-03-02|1212.76
#2022-03-03|1270.40
#2022-03-04|1292.93
#2022-03-07|1308.09
#2022-03-08|1266.72
#2022-03-09|1276.07
#2022-03-10|1294.65
#2022-03-11|1288.35
#2022-03-14|1221.35
#2022-03-15|1179.00
#2022-03-16|1208.25
#2022-03-17|1267.13
#2022-03-18|1306.45
#2022-03-21|1344.02
#2022-03-22|1330.74
#2022-03-23|1343.35
#2022-03-24|1370.57
#2022-03-25|1357.59
#2022-03-28|1346.40
#2022-03-29|1350.29
#2022-03-30|1362.11
#2022-03-31|1361.93
#2022-04-01|1381.50
#2022-04-04|1412.24
#2022-04-05|1360.27
#2022-04-06|1357.25
#2022-04-07|1347.80
#2022-04-08|1334.96
#2022-04-11|1331.45
#2022-04-12|1329.45
#2022-04-13|1327.89
#2022-04-14|1305.53
#2022-04-15|1305.53
#2022-04-18|1298.87
#2022-04-19|1282.76
#2022-04-20|1266.25
#2022-04-21|1250.72
#2022-04-22|1170.32
#2022-04-25|1117.46
#2022-04-26|1087.42
#2022-04-27|1122.34
#2022-04-28|1139.97
#2022-04-29|1137.02
#2022-05-02|1121.09
#2022-05-03|1131.12
#2022-05-04|1137.13
#2022-05-05|1122.10
#2022-05-06|1108.64
#2022-05-09|1051.49
#2022-05-10|1029.58
#2022-05-11|1064.51
#2022-05-12|1053.75
#2022-05-13|1077.66
#2022-05-16|1105.00
#2022-05-17|1137.01
#2022-05-18|1115.21
#2022-05-19|1154.91
#2022-05-20|1187.07
#2022-05-23|1221.38
#2022-05-24|1220.24
#2022-05-25|1225.13
#2022-05-26|1244.35
#2022-05-27|1284.75
#2022-05-30|1291.70
#2022-05-31|1273.94
#2022-06-01|1274.43
#2022-06-02|1306.56
#2022-06-03|1287.37
#2022-06-06|1290.16
#2022-06-07|1283.87
#2022-06-08|1246.28
#2022-06-09|1198.65
#2022-06-10|1180.21
#2022-06-13|1122.45
#2022-06-14|1111.57
#2022-06-15|1110.06
#2022-06-16|1111.89
#2022-06-17|1070.61
#2022-06-20|1049.70
#2022-06-21|1059.08
#2022-06-22|1039.37
#2022-06-23| 994.52
#2022-06-24|1016.85
#2022-06-27|1051.15
#2022-06-28|1062.88
#2022-06-29|1044.90
#2022-06-30|1017.71
#2022-07-01| 994.58
#2022-07-04|1001.37
#2022-07-05| 972.15
#2022-07-06| 970.07
#2022-07-07|1014.74
#2022-07-08|1007.50
#2022-07-11| 965.50
#2022-07-12| 955.84
#2022-07-13| 960.17
#2022-07-14| 902.02
#2022-07-15| 919.58
#2022-07-18| 929.97
#2022-07-19| 935.98
#2022-07-20| 919.79
#2022-07-21| 925.76
#2022-07-22| 941.44
#2022-07-25| 952.49
#2022-07-26| 954.56
#2022-07-27| 967.02
#2022-07-28| 989.06
#2022-07-29| 994.74
#2022-08-01| 980.49
#2022-08-02| 983.42
#2022-08-03| 945.35
#2022-08-04| 951.17
#2022-08-05| 967.27
#2022-08-08| 989.80
#2022-08-09| 999.45
#2022-08-10|1026.60
#2022-08-11|1040.93
#2022-08-12|1066.62
#2022-08-15|1049.56
#2022-08-16|1045.96
#2022-08-17|1030.76
#2022-08-18|1012.52
#2022-08-19| 987.85
#2022-08-22| 983.27
#2022-08-23|1045.51
#2022-08-24|1028.29
#2022-08-25|1044.18
#2022-08-26|1032.64
#2022-08-29|1022.40
#2022-08-30| 997.73
#2022-08-31| 971.35
#2022-09-01| 951.24
#2022-09-02| 961.93
#2022-09-05| 992.85
#2022-09-06| 969.34
#2022-09-07| 967.29
#2022-09-08| 984.28
#2022-09-09|1053.38
#2022-09-12|1055.85
#2022-09-13|1027.40
#2022-09-14|1014.04
#2022-09-15|1001.40
#2022-09-16| 994.82
#2022-09-19|1019.23
#2022-09-20|1015.03
#2022-09-21| 998.85
#2022-09-22|1001.04
#2022-09-23| 962.47
#2022-09-26| 936.37
#2022-09-27| 940.94
#2022-09-28| 942.47
#2022-09-29| 933.21
#2022-09-30| 968.60
#2022-10-03|1027.02
#2022-10-04|1062.67
#2022-10-05|1051.90
#2022-10-06|1047.14
#2022-10-07|1031.91
#2022-10-10|1022.47
#2022-10-11|1016.41
#2022-10-12| 994.22
#2022-10-13| 990.51
#2022-10-14| 967.12
#2022-10-17| 984.79
#2022-10-18| 998.43
#2022-10-19| 981.99
#2022-10-20|1000.16
#2022-10-21|1025.63
#2022-10-24| 991.63
#2022-10-25|1002.93
#2022-10-26|1026.54
#2022-10-27|1016.20
#2022-10-28| 982.18
#2022-10-31| 990.00
#2022-11-01|1029.58
#2022-11-02|1022.91
#2022-11-03|1014.36
#2022-11-04|1082.41
#2022-11-07|1065.62
#2022-11-08|1096.41
#2022-11-09|1083.07
#2022-11-10|1082.01
#2022-11-11|1173.61
#2022-11-14|1162.52
#2022-11-15|1155.20
#2022-11-16|1137.98
#2022-11-17|1103.00
#2022-11-18|1099.61
#2022-11-21|1098.38
#2022-11-22|1107.22
#2022-11-23|1104.45
#2022-11-24|1122.20
#2022-11-25|1092.27
#2022-11-28|1084.96
#2022-11-29|1131.52
#2022-11-30|1162.46
#2022-12-01|1181.43
#2022-12-02|1175.21
#2022-12-05|1162.89
#2022-12-06|1176.39
#2022-12-07|1154.27
#2022-12-08|1166.58
#2022-12-09|1188.72
#2022-12-12|1151.05
#2022-12-13|1159.45
#2022-12-14|1148.62
#2022-12-15|1129.63
#2022-12-16|1124.35
#2022-12-19|1113.98
#2022-12-20|1145.01
#2022-12-21|1143.74
#2022-12-22|1136.66
#2022-12-23|1146.08
#2022-12-26|1146.42
#2022-12-27|1137.82
#2022-12-28|1140.61
#2022-12-29|1144.04
#2022-12-30|1134.30
#2023-01-02|1141.01
#2023-01-03|1120.36
#2023-01-04|1121.01
#2023-01-05|1150.89
#2023-01-06|1193.52
#2023-01-09|1198.83
#2023-01-10|1221.79
#2023-01-11|1236.80
#2023-01-12|1257.40
#2023-01-13|1260.91
#2023-01-16|1232.60
#2023-01-17|1237.56
#2023-01-18|1255.20
#2023-01-19|1228.33
#2023-01-20|1236.94
#2023-01-23|1247.47
#2023-01-24|1263.09
#2023-01-25|1283.10
#2023-01-26|1299.23
#2023-01-27|1274.47
#2023-01-30|1274.77
#2023-01-31|1276.14
#2023-02-01|1272.13
#2023-02-02|1241.27
#2023-02-03|1218.21
#2023-02-06|1187.44
#2023-02-07|1195.86
#2023-02-08|1194.79
#2023-02-09|1178.27
#2023-02-10|1166.22
#2023-02-13|1183.44
#2023-02-14|1186.07
#2023-02-15|1193.13
#2023-02-16|1200.86
#2023-02-17|1184.89
#2023-02-20|1188.68
#2023-02-21|1189.72
#2023-02-22|1175.52
#2023-02-23|1183.16
#2023-02-24|1146.15
#2023-02-27|1155.08
#2023-02-28|1158.29
#2023-03-01|1202.06
#2023-03-02|1194.97
#2023-03-03|1213.46
#2023-03-06|1181.61
#2023-03-07|1156.71
#2023-03-08|1181.68
#2023-03-09|1153.15
#2023-03-10|1138.58
#2023-03-13|1126.96
#2023-03-14|1126.23
#2023-03-15| 979.63
#2023-03-16|1084.81
#2023-03-17|1094.05
#2023-03-20|1109.91
#2023-03-21|1118.69
#2023-03-22|1107.52
#2023-03-23|1091.73
#2023-03-24|1087.27
#2023-03-27|1090.91
#2023-03-28|1113.08
#2023-03-29|1134.71
#2023-03-30|1148.55
#2023-03-31|1139.86
#2023-04-03|1141.85
#2023-04-04|1110.71
#2023-04-05|1093.85
#2023-04-06|1093.29
#2023-04-07|1093.29
#2023-04-10|1110.32
#2023-04-11|1175.97
#2023-04-12|1176.85
#2023-04-13|1173.71
#2023-04-14|1157.85
#2023-04-17|1156.15
#2023-04-18|1163.78
#2023-04-19|1130.35
#2023-04-20|1106.63
#2023-04-21|1088.86
#2023-04-24|1063.24
#2023-04-25|1040.10
#2023-04-26|1037.65
#2023-04-27|1062.41
#2023-04-28|1075.38
#2023-05-01|1078.17
#2023-05-02|1043.52
#2023-05-03|1045.45
#2023-05-04|1019.04
#2023-05-05|1060.87
#2023-05-08|1077.93
#2023-05-09|1079.24
#2023-05-10|1071.96
#2023-05-11|1052.17
#2023-05-12|1068.01
#2023-05-15|1090.50
#2023-05-16|1077.86
#2023-05-17|1087.94
#2023-05-18|1090.36
#2023-05-19|1076.06
#2023-05-22|1065.39
#2023-05-23|1052.68
#2023-05-24|1046.08
#2023-05-25|1034.41
#2023-05-26|1048.25
#2023-05-29|1049.23
#2023-05-30|1021.25
#2023-05-31| 995.71
#2023-06-01|1030.89
#2023-06-02|1077.19
#2023-06-05|1080.82
#2023-06-06|1091.33
#2023-06-07|1095.66
#2023-06-08|1097.95
#2023-06-09|1106.43
#2023-06-12|1089.63
#2023-06-13|1108.80
#2023-06-14|1128.79
#2023-06-15|1141.54
#2023-06-16|1143.60
#2023-06-19|1149.52
#2023-06-20|1128.49
#2023-06-21|1119.32
#2023-06-22|1107.19
#2023-06-23|1098.67
#2023-06-26|1101.60
#2023-06-27|1105.26
#2023-06-28|1073.26
#2023-06-29|1076.87
#2023-06-30|1075.98
#2023-07-03|1113.35
#2023-07-04|1109.72
#2023-07-05|1091.65
#2023-07-06|1067.36
#2023-07-07|1095.12
#2023-07-10|1087.54
#2023-07-11|1100.51
#2023-07-12|1125.78
#2023-07-13|1140.26
#2023-07-14|1139.91
#2023-07-17|1126.74
#2023-07-18|1135.31
#2023-07-19|1126.13
#2023-07-20|1125.49
#2023-07-21|1125.81
#2023-07-24|1153.41
#2023-07-25|1185.58
#2023-07-26|1184.61
#2023-07-27|1172.09
#2023-07-28|1156.01
#2023-07-31|1165.88
#2023-08-01|1148.75
#2023-08-02|1118.28
#2023-08-03|1115.94
#2023-08-04|1127.56
#2023-08-07|1116.88
#2023-08-08|1099.68
#2023-08-09|1099.87
#2023-08-10|1099.95
#2023-08-11|1087.00
#2023-08-14|1055.50
#2023-08-15|1043.49
#2023-08-16|1046.84
#2023-08-17|1043.93
#2023-08-18|1044.45
#2023-08-21|1042.55
#2023-08-22|1068.52
#2023-08-23|1081.57
#2023-08-24|1069.17
#2023-08-25|1064.49
#2023-08-28|1072.41
#2023-08-29|1100.91
#2023-08-30|1096.63
#2023-08-31|1078.12
#2023-09-01|1115.03
#2023-09-04|1121.75
#2023-09-05|1102.24
#2023-09-06|1088.90
#2023-09-07|1085.74
#2023-09-08|1066.71
#2023-09-11|1088.55
#2023-09-12|1082.18
#2023-09-13|1090.99
#2023-09-14|1124.01
#2023-09-15|1124.78
#2023-09-18|1119.40
#2023-09-19|1125.78
#2023-09-20|1138.81
#2023-09-21|1106.03
#2023-09-22|1102.55
#2023-09-25|1078.57
#2023-09-26|1065.71
#2023-09-27|1054.96
#2023-09-28|1064.86
#2023-09-29|1083.86
#2023-10-02|1061.36
#2023-10-03|1038.04
#2023-10-04|1022.65
#2023-10-05|1011.57
#2023-10-06|1023.08
#2023-10-09|1018.50
#2023-10-10|1043.81
#2023-10-11|1054.86
#2023-10-12|1049.07
#2023-10-13|1044.87
#2023-10-16|1051.39
#2023-10-17|1061.16
#2023-10-18|1020.70
#2023-10-19|1009.90
#2023-10-20| 992.23
#2023-10-23| 994.04
#2023-10-24|1002.91
#2023-10-25|1005.20
#2023-10-26|1019.59
#2023-10-27|1037.37
#2023-10-30|1021.78
#2023-10-31|1016.74
#2023-11-01|1033.28
#2023-11-02|1046.88
#2023-11-03|1081.83
#2023-11-06|1082.53
#2023-11-07|1077.22
#2023-11-08|1077.19
#2023-11-09|1077.36
#2023-11-10|1077.03
#2023-11-13|1081.90
#2023-11-14|1118.28
#2023-11-15|1125.54
#2023-11-16|1129.26
#2023-11-17|1129.52
#2023-11-20|1152.78
#2023-11-21|1158.83
#2023-11-22|1155.11
#2023-11-23|1151.73
#2023-11-24|1139.01
#2023-11-27|1128.44
#2023-11-28|1136.16
#2023-11-29|1143.29
#2023-11-30|1140.19
#2023-12-01|1154.04
#2023-12-04|1130.77
#2023-12-05|1116.86
#2023-12-06|1126.04
#2023-12-07|1127.93
#2023-12-08|1132.29
#2023-12-11|1124.39
#2023-12-12|1123.44
#2023-12-13|1134.08
#2023-12-14|1170.38
#2023-12-15|1174.39
#2023-12-18|1175.37
#2023-12-19|1200.42
#2023-12-20|1188.70
#2023-12-21|1221.90
#2023-12-22|1229.92
#2023-12-25|1229.92
#2023-12-26|1242.27
#2023-12-27|1253.93
#2023-12-28|1254.21
#2023-12-29|1247.40
#2024-01-01|1247.40
#2024-01-02|1229.94
#2024-01-03|1212.62
#2024-01-04|1195.32
#2024-01-05|1201.35
#2024-01-08|1203.34
#2024-01-09|1170.11
#2024-01-10|1155.72
#2024-01-11|1156.31
#2024-01-12|1155.21
#2024-01-15|1151.34
#2024-01-16|1119.61
#2024-01-17|1100.76
#2024-01-18|1092.47
#2024-01-19|1094.44
#2024-01-22|1079.29
#2024-01-23|1096.50
#2024-01-24|1122.21
#2024-01-25|1107.00
#2024-01-26|1122.35
#2024-01-29|1108.43
#2024-01-30|1097.09
#2024-01-31|1090.77
#2024-02-01|1094.79
#2024-02-02|1068.06
#2024-02-05|1057.60
#2024-02-06|1084.89
#2024-02-07|1087.63
#2024-02-08|1070.41
#2024-02-09|1062.73
#2024-02-12|1070.10
#2024-02-13|1061.50
#2024-02-14|1060.27
#2024-02-15|1063.08
#2024-02-16|1091.82
#2024-02-19|1094.29
#2024-02-20|1084.13
#2024-02-21|1088.56
#2024-02-22|1095.28
#2024-02-23|1085.25
#2024-02-26|1075.38
#2024-02-27|1105.18
#2024-02-28|1091.56
#2024-02-29|1098.22
#2024-03-01|1110.15
#2024-03-04|1105.98
#2024-03-05|1094.04
#2024-03-06|1097.86
#2024-03-07|1100.22
#2024-03-08|1093.61
#2024-03-11|1081.81
#2024-03-12|1081.12
#2024-03-13|1104.74
#2024-03-14|1093.61
#2024-03-15|1107.72
#2024-03-18|1116.19
#2024-03-19|1108.49
#2024-03-20|1129.48
#2024-03-21|1136.34
#2024-03-22|1126.13
#2024-03-25|1121.67
#2024-03-26|1119.13
#2024-03-27|1137.62
#2024-03-28|1135.22
#2024-03-29|1135.22
#2024-04-01|1138.18
#2024-04-02|1144.38
#2024-04-03|1141.62
#2024-04-04|1146.95
#2024-04-05|1136.02
#2024-04-08|1176.91
#2024-04-09|1190.05
#2024-04-10|1159.76
#2024-04-11|1157.43
#2024-04-12|1129.76
#2024-04-15|1123.99
#2024-04-16|1095.23
#2024-04-17|1105.24
#2024-04-18|1105.35
#2024-04-19|1115.17
#2024-04-22|1110.79
#2024-04-23|1107.81
#2024-04-24|1108.27
#2024-04-25|1097.08
#2024-04-26|1119.41
#2024-04-29|1140.04
#2024-04-30|1108.05
#2024-05-01|1106.15
#2024-05-02|1128.07
#2024-05-03|1142.90
#2024-05-06|1145.55
#2024-05-07|1134.34
#2024-05-08|1120.65
#2024-05-09|1119.44
#2024-05-10|1116.25
#2024-05-13|1118.40
#2024-05-14|1120.11
#2024-05-15|1122.93
#2024-05-16|1134.61
#2024-05-17|1161.74
#2024-05-20|1171.93
#2024-05-21|1160.51
#2024-05-22|1133.67
#2024-05-23|1127.12
#2024-05-24|1124.02
#2024-05-27|1125.87
#2024-05-28|1116.91
#2024-05-29|1097.68
#2024-05-30|1094.72
#2024-05-31|1081.34
#2024-06-03|1044.06
#2024-06-04|1024.84
#2024-06-05|1024.75
#2024-06-06|1041.78
#2024-06-07|1010.44
#2024-06-10|1004.62
#2024-06-11|1005.57
#2024-06-12| 985.71
#2024-06-13| 989.45
#2024-06-14| 991.95
#2024-06-17| 979.48
#2024-06-18| 993.69
#2024-06-19| 987.46
#2024-06-20|1005.89
#2024-06-21| 993.20
#2024-06-24|1002.50
#2024-06-25| 988.06
#2024-06-26| 996.43
#2024-06-27|1005.35
#2024-06-28|1009.45
#2024-07-01|1016.94
#2024-07-02|1008.08
#2024-07-03|1043.54
#2024-07-04|1053.06
#2024-07-05|1042.45
#2024-07-08|1042.01
#2024-07-09|1046.19
#2024-07-10|1052.94
#2024-07-11|1055.23
#2024-07-12|1057.50
#2024-07-15|1057.38
#2024-07-16|1054.50
#2024-07-17|1041.36
#2024-07-18|1009.47
#2024-07-19|1012.18
#2024-07-22|1012.37
#2024-07-23| 991.50
#2024-07-24| 983.49
#2024-07-25| 976.70
#2024-07-26| 980.78
#2024-07-29| 981.16
#2024-07-30| 974.21
#2024-07-31| 991.69
#2024-08-01| 970.79
#2024-08-02| 942.68
#2024-08-05| 924.08
#2024-08-06| 938.68
#2024-08-07| 949.96
#2024-08-08| 958.55
#2024-08-09| 981.60
#2024-08-12| 978.49
#2024-08-13| 980.37
#2024-08-14| 981.59
#2024-08-15| 985.94
#2024-08-16| 984.42
#2024-08-19|1002.40
#2024-08-20| 994.43
#2024-08-21|1008.35
#2024-08-22| 990.54
#2024-08-23| 997.71
#2024-08-26| 996.39
#2024-08-27| 999.91
#2024-08-28| 987.76
#2024-08-29| 974.64
#2024-08-30| 974.31
#2024-09-02| 972.30
#2024-09-03| 944.11
#2024-09-04| 955.82
#2024-09-05| 956.01
#2024-09-06| 945.77
#2024-09-09| 945.61
#2024-09-10| 939.85
#2024-09-11| 955.38
#2024-09-12| 964.09
#2024-09-13| 988.95
#2024-09-16| 990.38
#2024-09-17| 989.55
#2024-09-18| 990.42
#2024-09-19|1002.96
#2024-09-20| 978.26
#2024-09-23| 975.33
#2024-09-24|1028.33
#2024-09-25|1015.88
#2024-09-26|1071.70
#2024-09-27|1064.93
#2024-09-30|1056.45
#2024-10-01|1055.24
#2024-10-02|1070.63
#2024-10-03|1039.18
#2024-10-04|1056.90
#2024-10-07|1056.84
#2024-10-08|1027.01
#2024-10-09|1018.77
#2024-10-10|1022.03
#2024-10-11|1023.45
#2024-10-14|1022.35
#2024-10-15|1005.57
#2024-10-16|1006.00
#2024-10-17| 992.09
#2024-10-18|1001.46
#2024-10-21| 997.13
#2024-10-22|1002.25
#2024-10-23| 986.09
#2024-10-24| 992.37
#2024-10-25|1013.47
#2024-10-28|1019.30
#2024-10-29|1010.27
#2024-10-30|1002.25
#2024-10-31| 992.50
#2024-11-01| 986.59
#2024-11-04|1008.40
#2024-11-05|1002.46
#2024-11-06|1004.73
#2024-11-07|1034.28
#2024-11-08| 982.99
#2024-11-11| 963.90
#2024-11-12| 948.59
#2024-11-13| 945.52
#2024-11-14| 946.38
#2024-11-15| 946.68
#2024-11-18| 962.33
#2024-11-19| 964.09
#2024-11-20| 965.37
#2024-11-21| 959.71
#2024-11-22| 961.60
#2024-11-25| 959.07
#2024-11-26| 947.82
#2024-11-27| 949.04
#2024-11-28| 936.78
#2024-11-29| 950.32
#2024-12-02| 946.57
#2024-12-03| 954.79
#2024-12-04| 955.06
#2024-12-05| 967.75
#2024-12-06| 943.13
#2024-12-09| 988.37
#2024-12-10| 976.84
#2024-12-11| 973.75
#2024-12-12| 961.94
#2024-12-13| 944.83
#2024-12-16| 939.56
#2024-12-17| 926.47
#2024-12-18| 907.59
#2024-12-19| 893.38
#2024-12-20| 910.43
#2024-12-23| 901.75
#2024-12-24| 898.87
#2024-12-25| 898.87
#2024-12-26| 905.38
#2024-12-27| 894.95
#2024-12-30| 884.90
#2024-12-31| 890.12
#2025-01-01| 890.12
#2025-01-02| 887.17
#2025-01-03| 876.57
#2025-01-06| 889.02
#2025-01-07| 893.97
#2025-01-08| 883.02
#2025-01-09| 883.50
#2025-01-10| 875.67
#2025-01-13| 875.47
#2025-01-14| 886.47
#2025-01-15| 899.47
#2025-01-16| 895.57
#2025-01-17| 912.36
#2025-01-20| 914.86
#2025-01-21| 916.62
#2025-01-22| 914.25
#2025-01-23| 919.22
#2025-01-24| 930.43
#2025-01-27| 925.51
#2025-01-28| 917.28
#2025-01-29| 919.78
#2025-01-30| 942.67
#2025-01-31| 933.24
#2025-02-03| 936.45
#2025-02-04| 941.44
#2025-02-05| 931.89
#2025-02-06| 947.77
#2025-02-07| 945.47
#2025-02-10| 950.94
#2025-02-11| 946.63
#2025-02-12| 939.68
#2025-02-13| 946.43
#2025-02-14| 961.25
#2025-02-17| 955.00
#2025-02-18| 964.68
#2025-02-19| 957.50
#2025-02-20| 972.17
#2025-02-21| 970.43
#2025-02-24| 960.47
#2025-02-25| 952.17
#2025-02-26| 945.81
#2025-02-27| 933.36
#2025-02-28| 909.62
#2025-03-03| 909.64
#2025-03-04| 908.31
#2025-03-05| 927.83
#2025-03-06| 945.99
#2025-03-07| 955.52
#2025-03-10| 940.27
#2025-03-11| 936.93
#2025-03-12| 944.05
#2025-03-13| 956.72
#2025-03-14| 985.76
#2025-03-17|1003.90
#2025-03-18|1004.79
#2025-03-19|1011.92
#2025-03-20|1001.20
#2025-03-21| 989.59
#2025-03-24| 983.92
#2025-03-25| 991.48
#2025-03-26| 985.94
#2025-03-27| 986.63
#2025-03-28| 972.78
#2025-03-31| 961.42
#2025-04-01| 978.06
#2025-04-02| 976.67
#2025-04-03| 944.24
#2025-04-04| 886.58
#2025-04-07| 867.18
#2025-04-08| 827.62
#2025-04-09| 858.18
#2025-04-10| 876.07
#2025-04-11| 889.85
#2025-04-14| 913.55
#2025-04-15| 905.74
#2025-04-16| 899.02
#2025-04-17| 905.93
#2025-04-18| 905.93
#2025-04-21| 915.76
#2025-04-22| 930.11
#2025-04-23| 947.73
#2025-04-24| 961.79
#2025-04-25| 950.21
#2025-04-28| 953.72
#2025-04-29| 942.42
#2025-04-30| 929.79
#2025-05-01| 928.75
#2025-05-02| 933.29
#2025-05-05| 931.24
#2025-05-06| 932.52
#2025-05-07| 928.44
#2025-05-08| 939.04
#2025-05-09| 937.80
#2025-05-12| 953.56
#2025-05-13| 971.06
#2025-05-14| 972.99
#2025-05-15| 974.74
#2025-05-16| 965.57
#2025-05-19| 970.10
#2025-05-20| 970.03
#2025-05-21| 969.27
#2025-05-22| 960.81
#2025-05-23| 958.54
#2025-05-26| 962.31
#2025-05-27| 961.25
#2025-05-28| 948.08
#2025-05-29| 958.79
#2025-05-30| 924.19
#2025-06-02| 935.01
#2025-06-03| 944.97
#2025-06-04| 950.25
#2025-06-05| 972.89
#2025-06-06| 975.18
#2025-06-09| 991.57
#2025-06-10| 992.04
#2025-06-11| 987.88
#2025-06-12| 985.62
#2025-06-13| 978.25
#2025-06-16| 997.79
#2025-06-17| 974.32
#2025-06-18| 976.47
#2025-06-19| 965.60
#2025-06-20| 947.83
#2025-06-23| 948.93
#2025-06-24| 961.26
#2025-06-25| 956.92
#2025-06-26| 989.55
#2025-06-27| 996.15
#2025-06-30|1003.31
#2025-07-01|1011.88
#2025-07-02|1035.80
#2025-07-03|1040.52
#2025-07-04|1039.50
#2025-07-07|1021.90
#2025-07-08|1025.49
#2025-07-09|1015.21
#2025-07-10|1024.95
#2025-07-11|1023.51
#2025-07-14|1018.84
#2025-07-15|1004.34
#2025-07-16|1005.31
#2025-07-17|1009.46
#2025-07-18|1013.28
#2025-07-21|1025.53
#2025-07-22|1046.96
#2025-07-23|1053.06
#2025-07-24|1052.81
#2025-07-25|1048.01
#2025-07-28|1031.46
#2025-07-29|1029.86
#2025-07-30|1012.33
#2025-07-31|1004.73
#2025-08-01|1006.01
#2025-08-04|1021.46
#2025-08-05|1018.82
#2025-08-06|1027.39
#2025-08-07|1047.40
#2025-08-08|1079.20
#2025-08-11|1080.27
#2025-08-12|1099.47
#2025-08-13|1097.28
#2025-08-14|1083.54
#2025-08-15|1078.35
#2025-08-18|1075.50
#2025-08-19|1064.62
#2025-08-20|1055.93
#2025-08-21|1064.05
#2025-08-22|1100.84
#2025-08-25|1094.87
#2025-08-26|1089.44
#2025-08-27|1094.69
#2025-08-28|1103.95
#2025-08-29|1098.91
#2025-09-01|1098.74
#2025-09-02|1098.28
#2025-09-03|1114.44
#2025-09-04|1112.07
#2025-09-05|1133.50
#2025-09-08|1134.50
#2025-09-09|1134.73
#2025-09-10|1142.21
#2025-09-11|1160.01
#2025-09-12|1158.61
#2025-09-15|1178.26
#2025-09-16|1181.93
#2025-09-17|1175.03
#2025-09-18|1165.68
#2025-09-19|1167.94
#2025-09-22|1176.69
#2025-09-23|1183.59
#2025-09-24|1192.66
#2025-09-25|1199.67
#2025-09-26|1192.62
#2025-09-29|1212.77
#2025-09-30|1222.94
#2025-10-01|1224.10
#2025-10-02|1224.01
#2025-10-03|1230.70
#2025-10-06|1190.33
#2025-10-07|1180.45
#2025-10-08|1193.87
#2025-10-09|1193.07
#2025-10-10|1171.02
#2025-10-13|1196.88
#2025-10-14|1191.54
#2025-10-15|1212.31
#2025-10-16|1216.57
#2025-10-17|1201.72
#2025-10-20|1226.00
#2025-10-21|1209.76
#2025-10-22|1217.66
#2025-10-23|1228.73
#2025-10-24|1224.95
#2025-10-27|1238.88
#2025-10-28|1248.76
#2025-10-29|1284.04
#2025-10-30|1280.18
#2025-10-31|1286.02
#2025-11-03|1278.03
#2025-11-04|1253.46
#2025-11-05|1281.56
#2025-11-06|1277.75
#2025-11-07|1278.07
#2025-11-10|1292.56
#2025-11-11|1306.91
#2025-11-12|1312.05
#2025-11-13|1306.75
#2025-11-14|1297.37
#2025-11-17|1304.23
#2025-11-18|1282.80
#2025-11-19|1291.20
#2025-11-20|1280.61
#2025-11-21|1268.56
#2025-11-24|1283.22
#2025-11-25|1302.32
#2025-11-26|1323.48
#2025-11-27|1319.74
#2025-11-28|1339.50
#2025-12-01|1355.36
#2025-12-02|1358.34
#2025-12-03|1393.35
#2025-12-04|1409.09
#2025-12-05|1384.59
#2025-12-08|1368.98
#2025-12-09|1373.98
#2025-12-10|1381.31
#2025-12-11|1420.43
#2025-12-12|1420.28
#2025-12-15|1419.92
#2025-12-16|1406.93
#2025-12-17|1401.96
#2025-12-18|1430.71
#2025-12-19|1432.19
#2025-12-22|1465.84
#2025-12-23|1484.86
#2025-12-24|1485.34
#2025-12-25|1485.34
#2025-12-26|1491.89
#2025-12-29|1467.53
#2025-12-30|1473.58
#2025-12-31|1474.07
#2026-01-01|1474.07
#2026-01-02|1480.04
#2026-01-05|1506.96
#2026-01-06|1556.09
#2026-01-07|1548.68
#2026-01-08|1540.63
#2026-01-09|1559.61
#2026-01-12|1595.75
#2026-01-13|1605.21
#2026-01-14|1658.14
#2026-01-15|1652.67
#2026-01-16|1641.25
#2026-01-19|1658.48
#2026-01-20|1676.14
#2026-01-21|1707.71
#2026-01-22|1715.64
#2026-01-23|1738.43
#2026-01-26|1750.43
#2026-01-27|1776.88
#2026-01-28|1812.99
#2026-01-29|1803.75
#2026-01-30|1719.32
#2026-02-02|1709.99
#2026-02-03|1804.28
#2026-02-04|1780.77
#2026-02-05|1734.33
#2026-02-06|1761.98
#2026-02-09|1803.21
#2026-02-10|1767.58
#2026-02-11|1837.39
#2026-02-12|1813.13
#2026-02-13|1783.07
#2026-02-16|1781.44
#2026-02-17|1758.29
#2026-02-18|1745.05
#2026-02-19|1744.90
#2026-02-20|1783.38
#2026-02-23|1799.27
#2026-02-24|1812.77
#2026-02-25|1862.62
#2026-02-26|1855.21
#2026-02-27|1862.46
#2026-03-02|1830.68
#2026-03-03|1705.53
#2026-03-04|1755.07
#2026-03-05|1673.29
#2026-03-06|1622.81
#2026-03-09|1646.56
#2026-03-10|1706.16
#2026-03-11|1692.52
#2026-03-12|1639.17
#2026-03-13|1594.55
#2026-03-16|1610.35
#2026-03-17|1633.91
#2026-03-18|1596.93
#2026-03-19|1549.01
#2026-03-20|1506.04
#2026-03-23|1555.06
#2026-03-24|1565.78
#2026-03-25|1623.48
#2026-03-26|1596.17
#2026-03-27|1578.53
#2026-03-30|1588.79
#2026-03-31|1645.77
#2026-04-01|1692.96
#2026-04-02|1692.63