Table Data - Nasdaq Latin America Utilities Net Total Return Index
| Title | Nasdaq Latin America Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQLA65N |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 11:07 PM CDT |
| Notes | For more information about this series, see: NQLA65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 277.67 |
| 2001-04-02 | 271.78 |
| 2001-04-03 | 265.08 |
| 2001-04-04 | 266.14 |
| 2001-04-05 | 270.63 |
| 2001-04-06 | 269.68 |
| 2001-04-09 | 270.12 |
| 2001-04-10 | 274.20 |
| 2001-04-11 | 273.32 |
| 2001-04-12 | 272.11 |
| 2001-04-13 | . |
| 2001-04-16 | 266.76 |
| 2001-04-17 | 267.68 |
| 2001-04-18 | 274.35 |
| 2001-04-19 | 271.74 |
| 2001-04-20 | 263.42 |
| 2001-04-23 | 258.25 |
| 2001-04-24 | 257.92 |
| 2001-04-25 | 254.13 |
| 2001-04-26 | 260.73 |
| 2001-04-27 | 264.82 |
| 2001-04-30 | 264.59 |
| 2001-05-01 | 262.94 |
| 2001-05-02 | 261.02 |
| 2001-05-03 | 260.47 |
| 2001-05-04 | 265.55 |
| 2001-05-07 | 264.97 |
| 2001-05-08 | 265.13 |
| 2001-05-09 | 262.42 |
| 2001-05-10 | 261.33 |
| 2001-05-11 | 257.51 |
| 2001-05-14 | 249.43 |
| 2001-05-15 | 247.40 |
| 2001-05-16 | 249.51 |
| 2001-05-17 | 253.64 |
| 2001-05-18 | 255.47 |
| 2001-05-21 | 253.42 |
| 2001-05-22 | 253.35 |
| 2001-05-23 | 249.46 |
| 2001-05-24 | 253.43 |
| 2001-05-25 | 251.35 |
| 2001-05-28 | . |
| 2001-05-29 | 252.64 |
| 2001-05-30 | 252.05 |
| 2001-05-31 | 259.13 |
| 2001-06-01 | 257.95 |
| 2001-06-04 | 257.57 |
| 2001-06-05 | 258.01 |
| 2001-06-06 | 257.96 |
| 2001-06-07 | 258.99 |
| 2001-06-08 | 259.82 |
| 2001-06-11 | 256.40 |
| 2001-06-12 | 252.52 |
| 2001-06-13 | 254.98 |
| 2001-06-14 | 254.38 |
| 2001-06-15 | 252.70 |
| 2001-06-18 | 242.75 |
| 2001-06-19 | 241.06 |
| 2001-06-20 | 242.65 |
| 2001-06-21 | 247.74 |
| 2001-06-22 | 255.83 |
| 2001-06-25 | 253.37 |
| 2001-06-26 | 252.29 |
| 2001-06-27 | 248.68 |
| 2001-06-28 | 249.80 |
| 2001-06-29 | 250.64 |
| 2001-07-02 | 246.63 |
| 2001-07-03 | 244.64 |
| 2001-07-04 | . |
| 2001-07-05 | 235.73 |
| 2001-07-06 | 231.34 |
| 2001-07-09 | 233.92 |
| 2001-07-10 | 228.30 |
| 2001-07-11 | 221.55 |
| 2001-07-12 | 218.96 |
| 2001-07-13 | 218.24 |
| 2001-07-16 | 215.86 |
| 2001-07-17 | 221.93 |
| 2001-07-18 | 221.72 |
| 2001-07-19 | 217.74 |
| 2001-07-20 | 227.76 |
| 2001-07-23 | 231.34 |
| 2001-07-24 | 228.73 |
| 2001-07-25 | 230.89 |
| 2001-07-26 | 230.56 |
| 2001-07-27 | 232.95 |
| 2001-07-30 | 235.67 |
| 2001-07-31 | 236.66 |
| 2001-08-01 | 233.66 |
| 2001-08-02 | 236.42 |
| 2001-08-03 | 236.31 |
| 2001-08-06 | 237.96 |
| 2001-08-07 | 238.34 |
| 2001-08-08 | 239.37 |
| 2001-08-09 | 240.08 |
| 2001-08-10 | 244.38 |
| 2001-08-13 | 240.63 |
| 2001-08-14 | 239.89 |
| 2001-08-15 | 239.42 |
| 2001-08-16 | 239.13 |
| 2001-08-17 | 235.96 |
| 2001-08-20 | 239.92 |
| 2001-08-21 | 238.71 |
| 2001-08-22 | 240.55 |
| 2001-08-23 | 237.57 |
| 2001-08-24 | 241.76 |
| 2001-08-27 | 241.46 |
| 2001-08-28 | 241.89 |
| 2001-08-29 | 245.41 |
| 2001-08-30 | 243.15 |
| 2001-08-31 | 240.91 |
| 2001-09-03 | . |
| 2001-09-04 | 237.32 |
| 2001-09-05 | 237.96 |
| 2001-09-06 | 234.28 |
| 2001-09-07 | 234.36 |
| 2001-09-10 | 228.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 202.07 |
| 2001-09-18 | 201.70 |
| 2001-09-19 | 201.59 |
| 2001-09-20 | 196.32 |
| 2001-09-21 | 189.29 |
| 2001-09-24 | 193.07 |
| 2001-09-25 | 190.01 |
| 2001-09-26 | 185.30 |
| 2001-09-27 | 187.24 |
| 2001-09-28 | 182.88 |
| 2001-10-01 | 179.25 |
| 2001-10-02 | 175.94 |
| 2001-10-03 | 173.62 |
| 2001-10-04 | 171.36 |
| 2001-10-05 | 169.97 |
| 2001-10-08 | 167.43 |
| 2001-10-09 | 168.90 |
| 2001-10-10 | 174.02 |
| 2001-10-11 | 178.68 |
| 2001-10-12 | 176.76 |
| 2001-10-15 | 178.48 |
| 2001-10-16 | 181.28 |
| 2001-10-17 | 184.16 |
| 2001-10-18 | 182.56 |
| 2001-10-19 | 182.95 |
| 2001-10-22 | 187.31 |
| 2001-10-23 | 187.61 |
| 2001-10-24 | 183.77 |
| 2001-10-25 | 184.14 |
| 2001-10-26 | 187.82 |
| 2001-10-29 | 182.57 |
| 2001-10-30 | 183.61 |
| 2001-10-31 | 186.79 |
| 2001-11-01 | 186.07 |
| 2001-11-02 | 185.84 |
| 2001-11-05 | 192.07 |
| 2001-11-06 | 200.95 |
| 2001-11-07 | 206.56 |
| 2001-11-08 | 208.54 |
| 2001-11-09 | 207.54 |
| 2001-11-12 | 204.82 |
| 2001-11-13 | 209.80 |
| 2001-11-14 | 212.73 |
| 2001-11-15 | 212.47 |
| 2001-11-16 | 218.27 |
| 2001-11-19 | 224.37 |
| 2001-11-20 | 219.42 |
| 2001-11-21 | 221.42 |
| 2001-11-22 | . |
| 2001-11-23 | 229.49 |
| 2001-11-26 | 232.65 |
| 2001-11-27 | 230.17 |
| 2001-11-28 | 221.33 |
| 2001-11-29 | 218.21 |
| 2001-11-30 | 218.90 |
| 2001-12-03 | 219.73 |
| 2001-12-04 | 223.14 |
| 2001-12-05 | 224.25 |
| 2001-12-06 | 221.24 |
| 2001-12-07 | 221.31 |
| 2001-12-10 | 222.66 |
| 2001-12-11 | 223.22 |
| 2001-12-12 | 217.94 |
| 2001-12-13 | 217.48 |
| 2001-12-14 | 218.73 |
| 2001-12-17 | 219.90 |
| 2001-12-18 | 224.91 |
| 2001-12-19 | 226.81 |
| 2001-12-20 | 221.05 |
| 2001-12-21 | 224.07 |
| 2001-12-24 | 226.45 |
| 2001-12-25 | . |
| 2001-12-26 | 227.18 |
| 2001-12-27 | 229.73 |
| 2001-12-28 | 226.07 |
| 2001-12-31 | 226.35 |
| 2002-01-01 | . |
| 2002-01-02 | 229.78 |
| 2002-01-03 | 235.09 |
| 2002-01-04 | 232.53 |
| 2002-01-07 | 225.62 |
| 2002-01-08 | 215.32 |
| 2002-01-09 | 208.67 |
| 2002-01-10 | 203.90 |
| 2002-01-11 | 204.29 |
| 2002-01-14 | 200.15 |
| 2002-01-15 | 204.91 |
| 2002-01-16 | 204.96 |
| 2002-01-17 | 212.17 |
| 2002-01-18 | 211.47 |
| 2002-01-21 | . |
| 2002-01-22 | 213.09 |
| 2002-01-23 | 211.82 |
| 2002-01-24 | 212.29 |
| 2002-01-25 | 210.18 |
| 2002-01-28 | 206.07 |
| 2002-01-29 | 201.86 |
| 2002-01-30 | 202.51 |
| 2002-01-31 | 206.34 |
| 2002-02-01 | 207.86 |
| 2002-02-04 | 204.69 |
| 2002-02-05 | 204.40 |
| 2002-02-06 | 203.42 |
| 2002-02-07 | 202.78 |
| 2002-02-08 | 201.35 |
| 2002-02-11 | 201.18 |
| 2002-02-12 | 204.38 |
| 2002-02-13 | 209.32 |
| 2002-02-14 | 206.60 |
| 2002-02-15 | 207.29 |
| 2002-02-18 | . |
| 2002-02-19 | 204.56 |
| 2002-02-20 | 202.76 |
| 2002-02-21 | 204.67 |
| 2002-02-22 | 204.53 |
| 2002-02-25 | 208.48 |
| 2002-02-26 | 207.77 |
| 2002-02-27 | 209.96 |
| 2002-02-28 | 211.60 |
| 2002-03-01 | 218.99 |
| 2002-03-04 | 225.96 |
| 2002-03-05 | 223.63 |
| 2002-03-06 | 221.79 |
| 2002-03-07 | 221.50 |
| 2002-03-08 | 225.42 |
| 2002-03-11 | 219.23 |
| 2002-03-12 | 220.46 |
| 2002-03-13 | 222.61 |
| 2002-03-14 | 221.14 |
| 2002-03-15 | 224.32 |
| 2002-03-18 | 224.32 |
| 2002-03-19 | 221.91 |
| 2002-03-20 | 219.52 |
| 2002-03-21 | 216.84 |
| 2002-03-22 | 209.09 |
| 2002-03-25 | 205.44 |
| 2002-03-26 | 206.90 |
| 2002-03-27 | 203.59 |
| 2002-03-28 | 209.21 |
| 2002-03-29 | . |
| 2002-04-01 | 210.99 |
| 2002-04-02 | 210.25 |
| 2002-04-03 | 209.57 |
| 2002-04-04 | 213.28 |
| 2002-04-05 | 216.31 |
| 2002-04-08 | 215.77 |
| 2002-04-09 | 216.32 |
| 2002-04-10 | 223.22 |
| 2002-04-11 | 223.00 |
| 2002-04-12 | 223.97 |
| 2002-04-15 | 218.37 |
| 2002-04-16 | 220.85 |
| 2002-04-17 | 220.76 |
| 2002-04-18 | 216.10 |
| 2002-04-19 | 216.79 |
| 2002-04-22 | 213.52 |
| 2002-04-23 | 211.02 |
| 2002-04-24 | 212.53 |
| 2002-04-25 | 210.64 |
| 2002-04-26 | 209.25 |
| 2002-04-29 | 205.33 |
| 2002-04-30 | 206.12 |
| 2002-05-01 | 206.25 |
| 2002-05-02 | 197.87 |
| 2002-05-03 | 194.96 |
| 2002-05-06 | 190.71 |
| 2002-05-07 | 190.20 |
| 2002-05-08 | 192.26 |
| 2002-05-09 | 182.62 |
| 2002-05-10 | 181.78 |
| 2002-05-13 | 178.76 |
| 2002-05-14 | 178.10 |
| 2002-05-15 | 179.20 |
| 2002-05-16 | 186.58 |
| 2002-05-17 | 185.89 |
| 2002-05-20 | 184.52 |
| 2002-05-21 | 184.57 |
| 2002-05-22 | 178.62 |
| 2002-05-23 | 179.46 |
| 2002-05-24 | 180.39 |
| 2002-05-27 | . |
| 2002-05-28 | 179.55 |
| 2002-05-29 | 180.70 |
| 2002-05-30 | 181.05 |
| 2002-05-31 | 177.09 |
| 2002-06-03 | 173.43 |
| 2002-06-04 | 171.22 |
| 2002-06-05 | 167.91 |
| 2002-06-06 | 162.13 |
| 2002-06-07 | 161.76 |
| 2002-06-10 | 166.81 |
| 2002-06-11 | 160.36 |
| 2002-06-12 | 155.75 |
| 2002-06-13 | 157.65 |
| 2002-06-14 | 155.05 |
| 2002-06-17 | 161.63 |
| 2002-06-18 | 161.53 |
| 2002-06-19 | 156.80 |
| 2002-06-20 | 147.63 |
| 2002-06-21 | 140.57 |
| 2002-06-24 | 139.62 |
| 2002-06-25 | 140.40 |
| 2002-06-26 | 138.71 |
| 2002-06-27 | 142.24 |
| 2002-06-28 | 145.67 |
| 2002-07-01 | 144.54 |
| 2002-07-02 | 141.64 |
| 2002-07-03 | 139.13 |
| 2002-07-04 | . |
| 2002-07-05 | 138.15 |
| 2002-07-08 | 138.38 |
| 2002-07-09 | 138.58 |
| 2002-07-10 | 136.18 |
| 2002-07-11 | 140.36 |
| 2002-07-12 | 141.71 |
| 2002-07-15 | 135.18 |
| 2002-07-16 | 132.83 |
| 2002-07-17 | 132.22 |
| 2002-07-18 | 135.01 |
| 2002-07-19 | 132.31 |
| 2002-07-22 | 124.92 |
| 2002-07-23 | 122.42 |
| 2002-07-24 | 124.73 |
| 2002-07-25 | 120.39 |
| 2002-07-26 | 116.08 |
| 2002-07-29 | 114.48 |
| 2002-07-30 | 113.24 |
| 2002-07-31 | 108.43 |
| 2002-08-01 | 111.35 |
| 2002-08-02 | 124.31 |
| 2002-08-05 | 119.38 |
| 2002-08-06 | 118.82 |
| 2002-08-07 | 126.51 |
| 2002-08-08 | 138.57 |
| 2002-08-09 | 127.82 |
| 2002-08-12 | 121.97 |
| 2002-08-13 | 116.40 |
| 2002-08-14 | 115.48 |
| 2002-08-15 | 112.40 |
| 2002-08-16 | 115.10 |
| 2002-08-19 | 114.90 |
| 2002-08-20 | 111.76 |
| 2002-08-21 | 113.03 |
| 2002-08-22 | 115.65 |
| 2002-08-23 | 116.24 |
| 2002-08-26 | 120.60 |
| 2002-08-27 | 121.81 |
| 2002-08-28 | 118.89 |
| 2002-08-29 | 119.39 |
| 2002-08-30 | 122.94 |
| 2002-09-02 | . |
| 2002-09-03 | 116.92 |
| 2002-09-04 | 113.71 |
| 2002-09-05 | 110.61 |
| 2002-09-06 | 109.27 |
| 2002-09-09 | 113.01 |
| 2002-09-10 | 114.15 |
| 2002-09-11 | 116.52 |
| 2002-09-12 | 113.94 |
| 2002-09-13 | 112.89 |
| 2002-09-16 | 106.73 |
| 2002-09-17 | 104.43 |
| 2002-09-18 | 101.76 |
| 2002-09-19 | 100.71 |
| 2002-09-20 | 98.18 |
| 2002-09-23 | 92.89 |
| 2002-09-24 | 90.17 |
| 2002-09-25 | 89.08 |
| 2002-09-26 | 88.48 |
| 2002-09-27 | 83.75 |
| 2002-09-30 | 80.78 |
| 2002-10-01 | 86.26 |
| 2002-10-02 | 87.92 |
| 2002-10-03 | 88.24 |
| 2002-10-04 | 91.18 |
| 2002-10-07 | 86.96 |
| 2002-10-08 | 85.95 |
| 2002-10-09 | 80.90 |
| 2002-10-10 | 81.92 |
| 2002-10-11 | 82.93 |
| 2002-10-14 | 81.09 |
| 2002-10-15 | 79.92 |
| 2002-10-16 | 77.30 |
| 2002-10-17 | 79.98 |
| 2002-10-18 | 83.72 |
| 2002-10-21 | 84.12 |
| 2002-10-22 | 85.41 |
| 2002-10-23 | 89.26 |
| 2002-10-24 | 87.28 |
| 2002-10-25 | 91.45 |
| 2002-10-28 | 90.48 |
| 2002-10-29 | 90.72 |
| 2002-10-30 | 95.76 |
| 2002-10-31 | 98.84 |
| 2002-11-01 | 99.49 |
| 2002-11-04 | 100.66 |
| 2002-11-05 | 97.74 |
| 2002-11-06 | 95.56 |
| 2002-11-07 | 93.39 |
| 2002-11-08 | 95.21 |
| 2002-11-11 | 95.69 |
| 2002-11-12 | 92.78 |
| 2002-11-13 | 92.50 |
| 2002-11-14 | 94.08 |
| 2002-11-15 | 94.62 |
| 2002-11-18 | 97.01 |
| 2002-11-19 | 96.95 |
| 2002-11-20 | 98.05 |
| 2002-11-21 | 98.29 |
| 2002-11-22 | 97.73 |
| 2002-11-25 | 96.26 |
| 2002-11-26 | 94.26 |
| 2002-11-27 | 95.83 |
| 2002-11-28 | . |
| 2002-11-29 | 96.54 |
| 2002-12-02 | 97.20 |
| 2002-12-03 | 95.52 |
| 2002-12-04 | 93.30 |
| 2002-12-05 | 91.91 |
| 2002-12-06 | 93.96 |
| 2002-12-09 | 90.88 |
| 2002-12-10 | 90.94 |
| 2002-12-11 | 92.28 |
| 2002-12-12 | 93.36 |
| 2002-12-13 | 93.89 |
| 2002-12-16 | 97.65 |
| 2002-12-17 | 100.26 |
| 2002-12-18 | 105.29 |
| 2002-12-19 | 108.68 |
| 2002-12-20 | 112.13 |
| 2002-12-23 | 108.84 |
| 2002-12-24 | 108.16 |
| 2002-12-25 | . |
| 2002-12-26 | 106.30 |
| 2002-12-27 | 105.73 |
| 2002-12-30 | 107.55 |
| 2002-12-31 | 107.51 |
| 2003-01-01 | . |
| 2003-01-02 | 108.57 |
| 2003-01-03 | 109.47 |
| 2003-01-06 | 113.92 |
| 2003-01-07 | 112.70 |
| 2003-01-08 | 113.45 |
| 2003-01-09 | 115.04 |
| 2003-01-10 | 119.62 |
| 2003-01-13 | 117.17 |
| 2003-01-14 | 119.44 |
| 2003-01-15 | 115.81 |
| 2003-01-16 | 114.17 |
| 2003-01-17 | 110.18 |
| 2003-01-20 | . |
| 2003-01-21 | 105.15 |
| 2003-01-22 | 102.90 |
| 2003-01-23 | 104.69 |
| 2003-01-24 | 99.73 |
| 2003-01-27 | 96.62 |
| 2003-01-28 | 95.52 |
| 2003-01-29 | 97.79 |
| 2003-01-30 | 98.20 |
| 2003-01-31 | 100.07 |
| 2003-02-03 | 100.92 |
| 2003-02-04 | 97.26 |
| 2003-02-05 | 97.02 |
| 2003-02-06 | 97.33 |
| 2003-02-07 | 97.60 |
| 2003-02-10 | 97.05 |
| 2003-02-11 | 96.76 |
| 2003-02-12 | 96.00 |
| 2003-02-13 | 91.55 |
| 2003-02-14 | 91.92 |
| 2003-02-17 | . |
| 2003-02-18 | 94.55 |
| 2003-02-19 | 91.90 |
| 2003-02-20 | 90.95 |
| 2003-02-21 | 91.00 |
| 2003-02-24 | 89.72 |
| 2003-02-25 | 89.36 |
| 2003-02-26 | 87.99 |
| 2003-02-27 | 90.06 |
| 2003-02-28 | 91.57 |
| 2003-03-03 | 91.70 |
| 2003-03-04 | 91.25 |
| 2003-03-05 | 91.40 |
| 2003-03-06 | 95.85 |
| 2003-03-07 | 98.38 |
| 2003-03-10 | 93.39 |
| 2003-03-11 | 94.17 |
| 2003-03-12 | 96.72 |
| 2003-03-13 | 97.46 |
| 2003-03-14 | 99.15 |
| 2003-03-17 | 98.93 |
| 2003-03-18 | 100.09 |
| 2003-03-19 | 98.46 |
| 2003-03-20 | 97.78 |
| 2003-03-21 | 100.68 |
| 2003-03-24 | 98.83 |
| 2003-03-25 | 100.53 |
| 2003-03-26 | 100.70 |
| 2003-03-27 | 99.65 |
| 2003-03-28 | 101.41 |
| 2003-03-31 | 101.49 |
| 2003-04-01 | 103.31 |
| 2003-04-02 | 107.78 |
| 2003-04-03 | 111.45 |
| 2003-04-04 | 113.20 |
| 2003-04-07 | 115.71 |
| 2003-04-08 | 111.99 |
| 2003-04-09 | 110.88 |
| 2003-04-10 | 109.59 |
| 2003-04-11 | 110.39 |
| 2003-04-14 | 112.01 |
| 2003-04-15 | 114.52 |
| 2003-04-16 | 116.25 |
| 2003-04-17 | 120.86 |
| 2003-04-18 | . |
| 2003-04-21 | 120.49 |
| 2003-04-22 | 118.24 |
| 2003-04-23 | 119.56 |
| 2003-04-24 | 120.32 |
| 2003-04-25 | 119.82 |
| 2003-04-28 | 122.93 |
| 2003-04-29 | 127.35 |
| 2003-04-30 | 131.79 |
| 2003-05-01 | 131.34 |
| 2003-05-02 | 133.55 |
| 2003-05-05 | 131.10 |
| 2003-05-06 | 126.99 |
| 2003-05-07 | 133.12 |
| 2003-05-08 | 135.70 |
| 2003-05-09 | 141.94 |
| 2003-05-12 | 141.16 |
| 2003-05-13 | 143.35 |
| 2003-05-14 | 142.31 |
| 2003-05-15 | 137.15 |
| 2003-05-16 | 134.60 |
| 2003-05-19 | 131.26 |
| 2003-05-20 | 128.18 |
| 2003-05-21 | 130.44 |
| 2003-05-22 | 133.82 |
| 2003-05-23 | 136.62 |
| 2003-05-26 | . |
| 2003-05-27 | 133.61 |
| 2003-05-28 | 133.14 |
| 2003-05-29 | 136.89 |
| 2003-05-30 | 135.48 |
| 2003-06-02 | 134.96 |
| 2003-06-03 | 134.89 |
| 2003-06-04 | 139.37 |
| 2003-06-05 | 139.97 |
| 2003-06-06 | 142.81 |
| 2003-06-09 | 141.57 |
| 2003-06-10 | 140.25 |
| 2003-06-11 | 139.66 |
| 2003-06-12 | 142.02 |
| 2003-06-13 | 142.15 |
| 2003-06-16 | 142.63 |
| 2003-06-17 | 142.81 |
| 2003-06-18 | 139.39 |
| 2003-06-19 | 138.85 |
| 2003-06-20 | 136.27 |
| 2003-06-23 | 134.15 |
| 2003-06-24 | 134.86 |
| 2003-06-25 | 133.31 |
| 2003-06-26 | 131.18 |
| 2003-06-27 | 132.02 |
| 2003-06-30 | 130.92 |
| 2003-07-01 | 137.51 |
| 2003-07-02 | 140.93 |
| 2003-07-03 | 138.53 |
| 2003-07-04 | . |
| 2003-07-07 | 139.27 |
| 2003-07-08 | 139.73 |
| 2003-07-09 | 139.47 |
| 2003-07-10 | 136.95 |
| 2003-07-11 | 135.94 |
| 2003-07-14 | 137.44 |
| 2003-07-15 | 138.15 |
| 2003-07-16 | 136.96 |
| 2003-07-17 | 137.66 |
| 2003-07-18 | 138.35 |
| 2003-07-21 | 137.95 |
| 2003-07-22 | 139.46 |
| 2003-07-23 | 140.07 |
| 2003-07-24 | 140.33 |
| 2003-07-25 | 140.84 |
| 2003-07-28 | 139.58 |
| 2003-07-29 | 137.13 |
| 2003-07-30 | 134.46 |
| 2003-07-31 | 134.42 |
| 2003-08-01 | 131.47 |
| 2003-08-04 | 128.95 |
| 2003-08-05 | 129.64 |
| 2003-08-06 | 128.42 |
| 2003-08-07 | 132.49 |
| 2003-08-08 | 135.39 |
| 2003-08-11 | 136.49 |
| 2003-08-12 | 134.81 |
| 2003-08-13 | 136.01 |
| 2003-08-14 | 139.26 |
| 2003-08-15 | 140.62 |
| 2003-08-18 | 143.07 |
| 2003-08-19 | 141.14 |
| 2003-08-20 | 142.95 |
| 2003-08-21 | 141.93 |
| 2003-08-22 | 141.17 |
| 2003-08-25 | 140.33 |
| 2003-08-26 | 142.66 |
| 2003-08-27 | 145.14 |
| 2003-08-28 | 147.14 |
| 2003-08-29 | 148.36 |
| 2003-09-01 | . |
| 2003-09-02 | 149.65 |
| 2003-09-03 | 149.06 |
| 2003-09-04 | 150.01 |
| 2003-09-05 | 153.23 |
| 2003-09-08 | 153.42 |
| 2003-09-09 | 150.99 |
| 2003-09-10 | 155.23 |
| 2003-09-11 | 159.54 |
| 2003-09-12 | 162.44 |
| 2003-09-15 | 163.31 |
| 2003-09-16 | 163.25 |
| 2003-09-17 | 165.12 |
| 2003-09-18 | 163.18 |
| 2003-09-19 | 162.21 |
| 2003-09-22 | 160.72 |
| 2003-09-23 | 160.81 |
| 2003-09-24 | 158.80 |
| 2003-09-25 | 157.72 |
| 2003-09-26 | 158.97 |
| 2003-09-29 | 160.33 |
| 2003-09-30 | 160.37 |
| 2003-10-01 | 166.69 |
| 2003-10-02 | 168.01 |
| 2003-10-03 | 170.76 |
| 2003-10-06 | 175.35 |
| 2003-10-07 | 176.64 |
| 2003-10-08 | 185.19 |
| 2003-10-09 | 185.20 |
| 2003-10-10 | 185.77 |
| 2003-10-13 | 189.29 |
| 2003-10-14 | 191.42 |
| 2003-10-15 | 188.20 |
| 2003-10-16 | 187.55 |
| 2003-10-17 | 185.29 |
| 2003-10-20 | 194.07 |
| 2003-10-21 | 195.05 |
| 2003-10-22 | 195.54 |
| 2003-10-23 | 192.68 |
| 2003-10-24 | 189.88 |
| 2003-10-27 | 189.78 |
| 2003-10-28 | 193.15 |
| 2003-10-29 | 191.73 |
| 2003-10-30 | 193.33 |
| 2003-10-31 | 194.38 |
| 2003-11-03 | 197.74 |
| 2003-11-04 | 196.55 |
| 2003-11-05 | 193.44 |
| 2003-11-06 | 196.15 |
| 2003-11-07 | 197.23 |
| 2003-11-10 | 194.50 |
| 2003-11-11 | 194.01 |
| 2003-11-12 | 196.12 |
| 2003-11-13 | 192.46 |
| 2003-11-14 | 194.76 |
| 2003-11-17 | 191.96 |
| 2003-11-18 | 189.67 |
| 2003-11-19 | 188.04 |
| 2003-11-20 | 189.85 |
| 2003-11-21 | 192.65 |
| 2003-11-24 | 201.50 |
| 2003-11-25 | 201.16 |
| 2003-11-26 | 197.92 |
| 2003-11-27 | . |
| 2003-11-28 | 203.11 |
| 2003-12-01 | 205.99 |
| 2003-12-02 | 206.76 |
| 2003-12-03 | 206.83 |
| 2003-12-04 | 204.31 |
| 2003-12-05 | 210.05 |
| 2003-12-08 | 213.57 |
| 2003-12-09 | 217.15 |
| 2003-12-10 | 216.66 |
| 2003-12-11 | 220.13 |
| 2003-12-12 | 217.21 |
| 2003-12-15 | 210.88 |
| 2003-12-16 | 209.65 |
| 2003-12-17 | 212.61 |
| 2003-12-18 | 219.60 |
| 2003-12-19 | 217.52 |
| 2003-12-22 | 220.96 |
| 2003-12-23 | 225.53 |
| 2003-12-24 | 225.79 |
| 2003-12-25 | . |
| 2003-12-26 | 227.25 |
| 2003-12-29 | 229.87 |
| 2003-12-30 | 231.93 |
| 2003-12-31 | 232.61 |
| 2004-01-01 | . |
| 2004-01-02 | 234.43 |
| 2004-01-05 | 244.18 |
| 2004-01-06 | 239.47 |
| 2004-01-07 | 232.00 |
| 2004-01-08 | 235.43 |
| 2004-01-09 | 242.80 |
| 2004-01-12 | 248.46 |
| 2004-01-13 | 247.46 |
| 2004-01-14 | 240.59 |
| 2004-01-15 | 237.05 |
| 2004-01-16 | 232.74 |
| 2004-01-19 | . |
| 2004-01-20 | 232.55 |
| 2004-01-21 | 229.77 |
| 2004-01-22 | 225.55 |
| 2004-01-23 | 230.28 |
| 2004-01-26 | 232.23 |
| 2004-01-27 | 230.58 |
| 2004-01-28 | 227.24 |
| 2004-01-29 | 210.71 |
| 2004-01-30 | 208.07 |
| 2004-02-02 | 203.83 |
| 2004-02-03 | 205.87 |
| 2004-02-04 | 202.98 |
| 2004-02-05 | 198.26 |
| 2004-02-06 | 202.35 |
| 2004-02-09 | 202.68 |
| 2004-02-10 | 204.33 |
| 2004-02-11 | 210.67 |
| 2004-02-12 | 214.85 |
| 2004-02-13 | 211.73 |
| 2004-02-16 | . |
| 2004-02-17 | 212.14 |
| 2004-02-18 | 210.39 |
| 2004-02-19 | 202.66 |
| 2004-02-20 | 204.60 |
| 2004-02-23 | 206.13 |
| 2004-02-24 | 205.18 |
| 2004-02-25 | 208.55 |
| 2004-02-26 | 208.92 |
| 2004-02-27 | 212.18 |
| 2004-03-01 | 218.25 |
| 2004-03-02 | 217.64 |
| 2004-03-03 | 219.69 |
| 2004-03-04 | 214.63 |
| 2004-03-05 | 218.89 |
| 2004-03-08 | 219.13 |
| 2004-03-09 | 217.19 |
| 2004-03-10 | 208.18 |
| 2004-03-11 | 200.90 |
| 2004-03-12 | 207.10 |
| 2004-03-15 | 203.13 |
| 2004-03-16 | 205.46 |
| 2004-03-17 | 204.78 |
| 2004-03-18 | 208.90 |
| 2004-03-19 | 208.14 |
| 2004-03-22 | 204.59 |
| 2004-03-23 | 200.73 |
| 2004-03-24 | 197.39 |
| 2004-03-25 | 197.48 |
| 2004-03-26 | 199.46 |
| 2004-03-29 | 200.50 |
| 2004-03-30 | 200.43 |
| 2004-03-31 | 203.60 |
| 2004-04-01 | 209.69 |
| 2004-04-02 | 210.85 |
| 2004-04-05 | 212.17 |
| 2004-04-06 | 211.98 |
| 2004-04-07 | 207.85 |
| 2004-04-08 | 213.85 |
| 2004-04-09 | . |
| 2004-04-12 | 216.56 |
| 2004-04-13 | 217.36 |
| 2004-04-14 | 214.23 |
| 2004-04-15 | 210.83 |
| 2004-04-16 | 210.00 |
| 2004-04-19 | 208.59 |
| 2004-04-20 | 203.25 |
| 2004-04-21 | 201.87 |
| 2004-04-22 | 201.44 |
| 2004-04-23 | 204.77 |
| 2004-04-26 | 204.85 |
| 2004-04-27 | 204.48 |
| 2004-04-28 | 196.21 |
| 2004-04-29 | 192.04 |
| 2004-04-30 | 189.84 |
| 2004-05-03 | 187.76 |
| 2004-05-04 | 188.98 |
| 2004-05-05 | 189.96 |
| 2004-05-06 | 181.24 |
| 2004-05-07 | 174.36 |
| 2004-05-10 | 165.83 |
| 2004-05-11 | 173.80 |
| 2004-05-12 | 171.74 |
| 2004-05-13 | 170.44 |
| 2004-05-14 | 173.83 |
| 2004-05-17 | 168.18 |
| 2004-05-18 | 169.43 |
| 2004-05-19 | 170.88 |
| 2004-05-20 | 162.19 |
| 2004-05-21 | 163.04 |
| 2004-05-24 | 165.45 |
| 2004-05-25 | 168.02 |
| 2004-05-26 | 171.15 |
| 2004-05-27 | 176.74 |
| 2004-05-28 | 177.12 |
| 2004-05-31 | . |
| 2004-06-01 | 172.55 |
| 2004-06-02 | 175.50 |
| 2004-06-03 | 171.86 |
| 2004-06-04 | 175.82 |
| 2004-06-07 | 180.67 |
| 2004-06-08 | 179.27 |
| 2004-06-09 | 180.09 |
| 2004-06-10 | 179.27 |
| 2004-06-11 | . |
| 2004-06-14 | 175.17 |
| 2004-06-15 | 179.66 |
| 2004-06-16 | 182.69 |
| 2004-06-17 | 182.78 |
| 2004-06-18 | 183.00 |
| 2004-06-21 | 183.72 |
| 2004-06-22 | 182.90 |
| 2004-06-23 | 186.89 |
| 2004-06-24 | 186.12 |
| 2004-06-25 | 184.80 |
| 2004-06-28 | 182.09 |
| 2004-06-29 | 183.52 |
| 2004-06-30 | 186.55 |
| 2004-07-01 | 188.33 |
| 2004-07-02 | 191.86 |
| 2004-07-05 | . |
| 2004-07-06 | 189.67 |
| 2004-07-07 | 190.58 |
| 2004-07-08 | 186.83 |
| 2004-07-09 | 187.05 |
| 2004-07-12 | 190.85 |
| 2004-07-13 | 190.91 |
| 2004-07-14 | 192.92 |
| 2004-07-15 | 198.81 |
| 2004-07-16 | 205.70 |
| 2004-07-19 | 203.76 |
| 2004-07-20 | 206.86 |
| 2004-07-21 | 201.75 |
| 2004-07-22 | 202.54 |
| 2004-07-23 | 200.90 |
| 2004-07-26 | 197.36 |
| 2004-07-27 | 201.19 |
| 2004-07-28 | 205.61 |
| 2004-07-29 | 209.33 |
| 2004-07-30 | 211.95 |
| 2004-08-02 | 211.86 |
| 2004-08-03 | 209.77 |
| 2004-08-04 | 206.63 |
| 2004-08-05 | 198.41 |
| 2004-08-06 | 203.15 |
| 2004-08-09 | 202.92 |
| 2004-08-10 | 206.72 |
| 2004-08-11 | 204.43 |
| 2004-08-12 | 202.69 |
| 2004-08-13 | 201.88 |
| 2004-08-16 | 205.01 |
| 2004-08-17 | 208.12 |
| 2004-08-18 | 214.32 |
| 2004-08-19 | 219.59 |
| 2004-08-20 | 219.78 |
| 2004-08-23 | 218.20 |
| 2004-08-24 | 220.22 |
| 2004-08-25 | 219.49 |
| 2004-08-26 | 215.67 |
| 2004-08-27 | 217.39 |
| 2004-08-30 | 220.01 |
| 2004-08-31 | 220.30 |
| 2004-09-01 | 217.81 |
| 2004-09-02 | 218.02 |
| 2004-09-03 | 216.72 |
| 2004-09-06 | . |
| 2004-09-07 | 216.00 |
| 2004-09-08 | 216.08 |
| 2004-09-09 | 213.94 |
| 2004-09-10 | 211.11 |
| 2004-09-13 | 208.89 |
| 2004-09-14 | 213.60 |
| 2004-09-15 | 218.29 |
| 2004-09-16 | 226.40 |
| 2004-09-17 | 228.27 |
| 2004-09-20 | 227.11 |
| 2004-09-21 | 227.03 |
| 2004-09-22 | 226.07 |
| 2004-09-23 | 228.60 |
| 2004-09-24 | 232.11 |
| 2004-09-27 | 237.35 |
| 2004-09-28 | 240.15 |
| 2004-09-29 | 240.93 |
| 2004-09-30 | 240.20 |
| 2004-10-01 | 246.97 |
| 2004-10-04 | 251.91 |
| 2004-10-05 | 255.19 |
| 2004-10-06 | 254.12 |
| 2004-10-07 | 250.99 |
| 2004-10-08 | 249.89 |
| 2004-10-11 | 251.27 |
| 2004-10-12 | 250.00 |
| 2004-10-13 | 246.30 |
| 2004-10-14 | 244.26 |
| 2004-10-15 | 247.86 |
| 2004-10-18 | 250.33 |
| 2004-10-19 | 245.84 |
| 2004-10-20 | 242.23 |
| 2004-10-21 | 245.40 |
| 2004-10-22 | 241.62 |
| 2004-10-25 | 237.95 |
| 2004-10-26 | 241.37 |
| 2004-10-27 | 244.70 |
| 2004-10-28 | 245.48 |
| 2004-10-29 | 247.88 |
| 2004-11-01 | 247.76 |
| 2004-11-02 | 249.44 |
| 2004-11-03 | 252.51 |
| 2004-11-04 | 255.70 |
| 2004-11-05 | 252.20 |
| 2004-11-08 | 247.33 |
| 2004-11-09 | 245.34 |
| 2004-11-10 | 246.95 |
| 2004-11-11 | 247.70 |
| 2004-11-12 | 254.20 |
| 2004-11-15 | 253.91 |
| 2004-11-16 | 253.35 |
| 2004-11-17 | 257.37 |
| 2004-11-18 | 253.89 |
| 2004-11-19 | 251.79 |
| 2004-11-22 | 255.15 |
| 2004-11-23 | 256.05 |
| 2004-11-24 | 257.57 |
| 2004-11-25 | . |
| 2004-11-26 | 261.62 |
| 2004-11-29 | 257.33 |
| 2004-11-30 | 261.24 |
| 2004-12-01 | 264.07 |
| 2004-12-02 | 265.80 |
| 2004-12-03 | 274.38 |
| 2004-12-06 | 271.76 |
| 2004-12-07 | 260.98 |
| 2004-12-08 | 252.09 |
| 2004-12-09 | 247.19 |
| 2004-12-10 | 252.93 |
| 2004-12-13 | 257.43 |
| 2004-12-14 | 262.78 |
| 2004-12-15 | 266.73 |
| 2004-12-16 | 266.16 |
| 2004-12-17 | 267.33 |
| 2004-12-20 | 270.58 |
| 2004-12-21 | 271.09 |
| 2004-12-22 | 268.80 |
| 2004-12-23 | 268.68 |
| 2004-12-24 | . |
| 2004-12-27 | 268.50 |
| 2004-12-28 | 267.15 |
| 2004-12-29 | 268.86 |
| 2004-12-30 | 273.30 |
| 2004-12-31 | 273.46 |
| 2005-01-03 | 265.95 |
| 2005-01-04 | 256.77 |
| 2005-01-05 | 255.34 |
| 2005-01-06 | 248.06 |
| 2005-01-07 | 251.64 |
| 2005-01-10 | 250.10 |
| 2005-01-11 | 248.19 |
| 2005-01-12 | 248.95 |
| 2005-01-13 | 249.27 |
| 2005-01-14 | 246.74 |
| 2005-01-17 | . |
| 2005-01-18 | 237.60 |
| 2005-01-19 | 239.52 |
| 2005-01-20 | 234.38 |
| 2005-01-21 | 238.85 |
| 2005-01-24 | 243.53 |
| 2005-01-25 | 243.94 |
| 2005-01-26 | 249.61 |
| 2005-01-27 | 247.36 |
#2005-01-28| 246.25
#2005-01-31| 252.45
#2005-02-01| 249.59
#2005-02-02| 253.68
#2005-02-03| 257.94
#2005-02-04| 266.07
#2005-02-07| 266.25
#2005-02-08| 264.40
#2005-02-09| 267.53
#2005-02-10| 270.07
#2005-02-11| 271.00
#2005-02-14| 272.37
#2005-02-15| 273.23
#2005-02-16| 269.96
#2005-02-17| 277.93
#2005-02-18| 274.32
#2005-02-21| .
#2005-02-22| 270.82
#2005-02-23| 272.13
#2005-02-24| 278.89
#2005-02-25| 276.31
#2005-02-28| 281.97
#2005-03-01| 278.75
#2005-03-02| 274.67
#2005-03-03| 272.55
#2005-03-04| 275.90
#2005-03-07| 275.56
#2005-03-08| 270.62
#2005-03-09| 265.19
#2005-03-10| 262.72
#2005-03-11| 262.79
#2005-03-14| 258.38
#2005-03-15| 255.34
#2005-03-16| 261.34
#2005-03-17| 264.56
#2005-03-18| 264.20
#2005-03-21| 263.54
#2005-03-22| 258.24
#2005-03-23| 252.48
#2005-03-24| 256.21
#2005-03-25| .
#2005-03-28| 255.07
#2005-03-29| 257.65
#2005-03-30| 264.92
#2005-03-31| 265.00
#2005-04-01| 267.40
#2005-04-04| 260.74
#2005-04-05| 266.46
#2005-04-06| 268.61
#2005-04-07| 277.28
#2005-04-08| 276.47
#2005-04-11| 283.52
#2005-04-12| 288.45
#2005-04-13| 292.06
#2005-04-14| 280.09
#2005-04-15| 274.22
#2005-04-18| 275.63
#2005-04-19| 287.11
#2005-04-20| 287.31
#2005-04-21| 286.92
#2005-04-22| 285.29
#2005-04-25| 284.66
#2005-04-26| 289.64
#2005-04-27| 291.21
#2005-04-28| 285.14
#2005-04-29| 286.58
#2005-05-02| 287.12
#2005-05-03| 287.26
#2005-05-04| 298.78
#2005-05-05| 299.66
#2005-05-06| 297.54
#2005-05-09| 296.41
#2005-05-10| 292.43
#2005-05-11| 295.74
#2005-05-12| 294.25
#2005-05-13| 291.23
#2005-05-16| 293.94
#2005-05-17| 296.47
#2005-05-18| 301.54
#2005-05-19| 302.27
#2005-05-20| 299.23
#2005-05-23| 298.63
#2005-05-24| 298.44
#2005-05-25| 303.06
#2005-05-26| 303.12
#2005-05-27| 312.46
#2005-05-30| .
#2005-05-31| 312.47
#2005-06-01| 317.22
#2005-06-02| 325.07
#2005-06-03| 325.09
#2005-06-06| 310.96
#2005-06-07| 306.64
#2005-06-08| 311.21
#2005-06-09| 302.86
#2005-06-10| 311.27
#2005-06-13| 312.66
#2005-06-14| 322.17
#2005-06-15| 317.94
#2005-06-16| 320.68
#2005-06-17| 325.21
#2005-06-20| 321.10
#2005-06-21| 321.81
#2005-06-22| 324.25
#2005-06-23| 313.80
#2005-06-24| 316.41
#2005-06-27| 318.82
#2005-06-28| 320.99
#2005-06-29| 320.89
#2005-06-30| 320.60
#2005-07-01| 325.33
#2005-07-04| .
#2005-07-05| 315.05
#2005-07-06| 308.63
#2005-07-07| 307.60
#2005-07-08| 310.25
#2005-07-11| 319.33
#2005-07-12| 327.33
#2005-07-13| 324.09
#2005-07-14| 325.93
#2005-07-15| 322.06
#2005-07-18| 326.78
#2005-07-19| 326.66
#2005-07-20| 328.66
#2005-07-21| 330.78
#2005-07-22| 325.72
#2005-07-25| 314.95
#2005-07-26| 316.16
#2005-07-27| 319.99
#2005-07-28| 327.55
#2005-07-29| 334.70
#2005-08-01| 337.26
#2005-08-02| 343.97
#2005-08-03| 345.31
#2005-08-04| 345.41
#2005-08-05| 347.30
#2005-08-08| 350.75
#2005-08-09| 352.57
#2005-08-10| 358.62
#2005-08-11| 347.61
#2005-08-12| 342.88
#2005-08-15| 348.71
#2005-08-16| 348.94
#2005-08-17| 352.09
#2005-08-18| 344.89
#2005-08-19| 331.57
#2005-08-22| 341.02
#2005-08-23| 340.28
#2005-08-24| 338.07
#2005-08-25| 341.68
#2005-08-26| 340.46
#2005-08-29| 340.60
#2005-08-30| 345.51
#2005-08-31| 350.05
#2005-09-01| 350.22
#2005-09-02| 354.64
#2005-09-05| .
#2005-09-06| 355.53
#2005-09-07| 355.78
#2005-09-08| 359.50
#2005-09-09| 366.19
#2005-09-12| 366.42
#2005-09-13| 364.98
#2005-09-14| 369.66
#2005-09-15| 374.15
#2005-09-16| 375.23
#2005-09-19| 376.92
#2005-09-20| 379.75
#2005-09-21| 384.20
#2005-09-22| 381.98
#2005-09-23| 385.87
#2005-09-26| 388.11
#2005-09-27| 388.26
#2005-09-28| 392.61
#2005-09-29| 396.26
#2005-09-30| 403.34
#2005-10-03| 403.46
#2005-10-04| 402.81
#2005-10-05| 388.51
#2005-10-06| 385.87
#2005-10-07| 392.40
#2005-10-10| 397.76
#2005-10-11| 406.41
#2005-10-12| 404.62
#2005-10-13| 397.99
#2005-10-14| 393.69
#2005-10-17| 398.07
#2005-10-18| 388.58
#2005-10-19| 389.16
#2005-10-20| 382.42
#2005-10-21| 386.02
#2005-10-24| 387.17
#2005-10-25| 382.05
#2005-10-26| 381.15
#2005-10-27| 373.39
#2005-10-28| 376.01
#2005-10-31| 386.10
#2005-11-01| 392.90
#2005-11-02| 394.37
#2005-11-03| 397.62
#2005-11-04| 395.09
#2005-11-07| 397.25
#2005-11-08| 394.00
#2005-11-09| 399.36
#2005-11-10| 401.53
#2005-11-11| 401.01
#2005-11-14| 394.37
#2005-11-15| 394.35
#2005-11-16| 396.53
#2005-11-17| 403.30
#2005-11-18| 400.30
#2005-11-21| 398.94
#2005-11-22| 392.10
#2005-11-23| 397.08
#2005-11-24| .
#2005-11-25| 399.84
#2005-11-28| 400.25
#2005-11-29| 404.22
#2005-11-30| 409.74
#2005-12-01| 412.91
#2005-12-02| 412.84
#2005-12-05| 410.13
#2005-12-06| 419.59
#2005-12-07| 413.53
#2005-12-08| 404.74
#2005-12-09| 401.36
#2005-12-12| 402.22
#2005-12-13| 405.51
#2005-12-14| 401.00
#2005-12-15| 398.05
#2005-12-16| 399.67
#2005-12-19| 393.08
#2005-12-20| 397.77
#2005-12-21| 402.26
#2005-12-22| 402.98
#2005-12-23| 398.90
#2005-12-26| .
#2005-12-27| 399.68
#2005-12-28| 397.71
#2005-12-29| 405.00
#2005-12-30| 406.17
#2006-01-02| .
#2006-01-03| 411.17
#2006-01-04| 420.60
#2006-01-05| 423.39
#2006-01-06| 426.23
#2006-01-09| 426.93
#2006-01-10| 425.34
#2006-01-11| 434.84
#2006-01-12| 434.93
#2006-01-13| 440.15
#2006-01-16| .
#2006-01-17| 438.57
#2006-01-18| 430.12
#2006-01-19| 435.78
#2006-01-20| 442.75
#2006-01-23| 441.13
#2006-01-24| 449.67
#2006-01-25| 450.76
#2006-01-26| 458.95
#2006-01-27| 457.50
#2006-01-30| 462.27
#2006-01-31| 455.79
#2006-02-01| 453.73
#2006-02-02| 445.23
#2006-02-03| 445.19
#2006-02-06| 449.30
#2006-02-07| 442.83
#2006-02-08| 440.43
#2006-02-09| 449.86
#2006-02-10| 461.58
#2006-02-13| 456.59
#2006-02-14| 459.46
#2006-02-15| 461.76
#2006-02-16| 464.48
#2006-02-17| 476.31
#2006-02-20| .
#2006-02-21| 473.36
#2006-02-22| 479.54
#2006-02-23| 484.79
#2006-02-24| 484.87
#2006-02-27| 485.49
#2006-02-28| 483.95
#2006-03-01| 492.58
#2006-03-02| 492.01
#2006-03-03| 492.73
#2006-03-06| 481.05
#2006-03-07| 462.87
#2006-03-08| 460.98
#2006-03-09| 456.26
#2006-03-10| 460.67
#2006-03-13| 463.72
#2006-03-14| 470.69
#2006-03-15| 479.37
#2006-03-16| 484.01
#2006-03-17| 482.52
#2006-03-20| 482.70
#2006-03-21| 476.08
#2006-03-22| 484.78
#2006-03-23| 482.13
#2006-03-24| 478.73
#2006-03-27| 469.46
#2006-03-28| 454.75
#2006-03-29| 462.91
#2006-03-30| 469.24
#2006-03-31| 472.73
#2006-04-03| 478.16
#2006-04-04| 488.71
#2006-04-05| 492.06
#2006-04-06| 499.70
#2006-04-07| 496.90
#2006-04-10| 487.55
#2006-04-11| 483.11
#2006-04-12| 492.37
#2006-04-13| 486.68
#2006-04-14| .
#2006-04-17| 485.09
#2006-04-18| 496.62
#2006-04-19| 498.52
#2006-04-20| 495.75
#2006-04-21| 497.56
#2006-04-24| 498.03
#2006-04-25| 498.88
#2006-04-26| 502.39
#2006-04-27| 496.85
#2006-04-28| 509.45
#2006-05-01| 511.39
#2006-05-02| 516.73
#2006-05-03| 513.38
#2006-05-04| 515.32
#2006-05-05| 524.56
#2006-05-08| 524.69
#2006-05-09| 524.07
#2006-05-10| 526.47
#2006-05-11| 511.70
#2006-05-12| 496.13
#2006-05-15| 477.64
#2006-05-16| 485.56
#2006-05-17| 469.49
#2006-05-18| 465.32
#2006-05-19| 464.54
#2006-05-22| 431.25
#2006-05-23| 436.08
#2006-05-24| 419.28
#2006-05-25| 436.14
#2006-05-26| 454.33
#2006-05-29| .
#2006-05-30| 426.44
#2006-05-31| 428.53
#2006-06-01| 443.29
#2006-06-02| 450.16
#2006-06-05| 440.12
#2006-06-06| 437.95
#2006-06-07| 430.99
#2006-06-08| 430.50
#2006-06-09| 430.98
#2006-06-12| 416.32
#2006-06-13| 397.57
#2006-06-14| 396.26
#2006-06-15| 403.97
#2006-06-16| 416.04
#2006-06-19| 411.80
#2006-06-20| 406.83
#2006-06-21| 413.21
#2006-06-22| 411.26
#2006-06-23| 410.40
#2006-06-26| 414.12
#2006-06-27| 414.52
#2006-06-28| 417.68
#2006-06-29| 439.78
#2006-06-30| 448.20
#2006-07-03| 462.66
#2006-07-04| .
#2006-07-05| 449.31
#2006-07-06| 454.48
#2006-07-07| 451.38
#2006-07-10| 453.93
#2006-07-11| 452.67
#2006-07-12| 450.62
#2006-07-13| 439.03
#2006-07-14| 434.23
#2006-07-17| 429.47
#2006-07-18| 438.72
#2006-07-19| 454.98
#2006-07-20| 451.88
#2006-07-21| 448.44
#2006-07-24| 456.30
#2006-07-25| 459.78
#2006-07-26| 455.25
#2006-07-27| 457.58
#2006-07-28| 459.38
#2006-07-31| 456.22
#2006-08-01| 450.99
#2006-08-02| 457.81
#2006-08-03| 458.73
#2006-08-04| 466.78
#2006-08-07| 468.56
#2006-08-08| 467.47
#2006-08-09| 469.08
#2006-08-10| 475.38
#2006-08-11| 470.67
#2006-08-14| 468.01
#2006-08-15| 473.01
#2006-08-16| 482.02
#2006-08-17| 484.99
#2006-08-18| 482.62
#2006-08-21| 480.07
#2006-08-22| 476.93
#2006-08-23| 467.76
#2006-08-24| 467.42
#2006-08-25| 468.27
#2006-08-28| 470.91
#2006-08-29| 474.00
#2006-08-30| 476.54
#2006-08-31| 480.47
#2006-09-01| 487.68
#2006-09-04| .
#2006-09-05| 494.06
#2006-09-06| 488.27
#2006-09-07| 484.38
#2006-09-08| 481.50
#2006-09-11| 473.09
#2006-09-12| 475.47
#2006-09-13| 476.48
#2006-09-14| 474.55
#2006-09-15| 477.12
#2006-09-18| 482.51
#2006-09-19| 480.15
#2006-09-20| 472.43
#2006-09-21| 462.84
#2006-09-22| 456.66
#2006-09-25| 465.55
#2006-09-26| 478.64
#2006-09-27| 480.71
#2006-09-28| 486.45
#2006-09-29| 489.21
#2006-10-02| 496.76
#2006-10-03| 496.46
#2006-10-04| 505.56
#2006-10-05| 507.18
#2006-10-06| 504.89
#2006-10-09| 508.09
#2006-10-10| 513.05
#2006-10-11| 509.03
#2006-10-12| 510.56
#2006-10-13| 511.53
#2006-10-16| 512.67
#2006-10-17| 509.78
#2006-10-18| 508.82
#2006-10-19| 508.42
#2006-10-20| 506.67
#2006-10-23| 512.08
#2006-10-24| 510.87
#2006-10-25| 509.17
#2006-10-26| 509.08
#2006-10-27| 504.50
#2006-10-30| 501.81
#2006-10-31| 505.50
#2006-11-01| 507.65
#2006-11-02| 506.84
#2006-11-03| 510.95
#2006-11-06| 517.33
#2006-11-07| 518.35
#2006-11-08| 517.01
#2006-11-09| 516.32
#2006-11-10| 513.49
#2006-11-13| 511.25
#2006-11-14| 521.77
#2006-11-15| 524.50
#2006-11-16| 524.75
#2006-11-17| 521.56
#2006-11-20| 520.70
#2006-11-21| 521.98
#2006-11-22| 526.80
#2006-11-23| .
#2006-11-24| 528.70
#2006-11-27| 521.15
#2006-11-28| 520.60
#2006-11-29| 531.64
#2006-11-30| 532.75
#2006-12-01| 528.81
#2006-12-04| 536.82
#2006-12-05| 544.71
#2006-12-06| 547.01
#2006-12-07| 548.28
#2006-12-08| 547.01
#2006-12-11| 547.42
#2006-12-12| 543.34
#2006-12-13| 553.69
#2006-12-14| 559.73
#2006-12-15| 561.41
#2006-12-18| 563.23
#2006-12-19| 559.79
#2006-12-20| 561.43
#2006-12-21| 557.37
#2006-12-22| 557.47
#2006-12-25| .
#2006-12-26| 560.09
#2006-12-27| 564.09
#2006-12-28| 568.02
#2006-12-29| 570.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 569.30
#2007-01-04| 567.11
#2007-01-05| 549.80
#2007-01-08| 549.59
#2007-01-09| 547.04
#2007-01-10| 547.84
#2007-01-11| 553.73
#2007-01-12| 555.09
#2007-01-15| .
#2007-01-16| 549.63
#2007-01-17| 553.67
#2007-01-18| 553.76
#2007-01-19| 559.97
#2007-01-22| 561.16
#2007-01-23| 563.29
#2007-01-24| 568.59
#2007-01-25| 567.73
#2007-01-26| 565.69
#2007-01-29| 557.92
#2007-01-30| 560.25
#2007-01-31| 566.20
#2007-02-01| 574.75
#2007-02-02| 576.91
#2007-02-05| 579.83
#2007-02-06| 579.28
#2007-02-07| 577.79
#2007-02-08| 576.16
#2007-02-09| 576.39
#2007-02-12| 571.89
#2007-02-13| 583.03
#2007-02-14| 595.55
#2007-02-15| 592.58
#2007-02-16| 593.02
#2007-02-19| .
#2007-02-20| 586.62
#2007-02-21| 584.61
#2007-02-22| 595.24
#2007-02-23| 589.08
#2007-02-26| 589.74
#2007-02-27| 558.00
#2007-02-28| 563.58
#2007-03-01| 567.36
#2007-03-02| 561.95
#2007-03-05| 547.67
#2007-03-06| 563.57
#2007-03-07| 565.89
#2007-03-08| 573.66
#2007-03-09| 578.62
#2007-03-12| 574.68
#2007-03-13| 562.68
#2007-03-14| 561.20
#2007-03-15| 565.89
#2007-03-16| 563.13
#2007-03-19| 574.15
#2007-03-20| 581.51
#2007-03-21| 589.11
#2007-03-22| 590.03
#2007-03-23| 589.04
#2007-03-26| 591.09
#2007-03-27| 586.57
#2007-03-28| 575.91
#2007-03-29| 587.17
#2007-03-30| 589.85
#2007-04-02| 588.02
#2007-04-03| 599.10
#2007-04-04| 600.30
#2007-04-05| 603.07
#2007-04-06| .
#2007-04-09| 610.15
#2007-04-10| 613.18
#2007-04-11| 611.17
#2007-04-12| 613.23
#2007-04-13| 620.21
#2007-04-16| 624.51
#2007-04-17| 623.88
#2007-04-18| 629.32
#2007-04-19| 635.77
#2007-04-20| 644.43
#2007-04-23| 641.99
#2007-04-24| 640.14
#2007-04-25| 655.93
#2007-04-26| 657.07
#2007-04-27| 656.75
#2007-04-30| 658.47
#2007-05-01| 657.90
#2007-05-02| 661.63
#2007-05-03| 671.70
#2007-05-04| 679.23
#2007-05-07| 684.91
#2007-05-08| 681.21
#2007-05-09| 688.14
#2007-05-10| 685.77
#2007-05-11| 691.40
#2007-05-14| 687.99
#2007-05-15| 689.59
#2007-05-16| 708.27
#2007-05-17| 701.88
#2007-05-18| 702.57
#2007-05-21| 708.29
#2007-05-22| 698.20
#2007-05-23| 702.18
#2007-05-24| 687.31
#2007-05-25| 705.58
#2007-05-28| .
#2007-05-29| 714.90
#2007-05-30| 714.01
#2007-05-31| 724.59
#2007-06-01| 742.43
#2007-06-04| 738.52
#2007-06-05| 731.53
#2007-06-06| 714.36
#2007-06-07| 708.83
#2007-06-08| 721.57
#2007-06-11| 734.06
#2007-06-12| 727.41
#2007-06-13| 738.97
#2007-06-14| 750.57
#2007-06-15| 769.26
#2007-06-18| 774.29
#2007-06-19| 780.54
#2007-06-20| 777.58
#2007-06-21| 783.00
#2007-06-22| 775.91
#2007-06-25| 764.41
#2007-06-26| 758.86
#2007-06-27| 758.12
#2007-06-28| 769.09
#2007-06-29| 774.67
#2007-07-02| 788.43
#2007-07-03| 784.72
#2007-07-04| .
#2007-07-05| 778.41
#2007-07-06| 781.71
#2007-07-09| 781.06
#2007-07-10| 772.32
#2007-07-11| 779.65
#2007-07-12| 792.28
#2007-07-13| 793.24
#2007-07-16| 788.97
#2007-07-17| 788.14
#2007-07-18| 791.13
#2007-07-19| 796.42
#2007-07-20| 785.00
#2007-07-23| 791.47
#2007-07-24| 765.90
#2007-07-25| 758.22
#2007-07-26| 727.94
#2007-07-27| 717.95
#2007-07-30| 738.11
#2007-07-31| 740.56
#2007-08-01| 734.59
#2007-08-02| 742.19
#2007-08-03| 728.87
#2007-08-06| 720.91
#2007-08-07| 726.29
#2007-08-08| 751.52
#2007-08-09| 720.11
#2007-08-10| 698.91
#2007-08-13| 701.37
#2007-08-14| 667.77
#2007-08-15| 652.66
#2007-08-16| 605.30
#2007-08-17| 633.89
#2007-08-20| 658.35
#2007-08-21| 668.72
#2007-08-22| 689.50
#2007-08-23| 690.17
#2007-08-24| 704.97
#2007-08-27| 713.40
#2007-08-28| 689.28
#2007-08-29| 702.45
#2007-08-30| 699.08
#2007-08-31| 720.59
#2007-09-03| .
#2007-09-04| 717.69
#2007-09-05| 703.64
#2007-09-06| 708.86
#2007-09-07| 705.38
#2007-09-10| 684.39
#2007-09-11| 700.90
#2007-09-12| 699.88
#2007-09-13| 708.69
#2007-09-14| 711.94
#2007-09-17| 699.04
#2007-09-18| 716.68
#2007-09-19| 731.99
#2007-09-20| 731.53
#2007-09-21| 738.89
#2007-09-24| 742.19
#2007-09-25| 743.60
#2007-09-26| 756.20
#2007-09-27| 762.03
#2007-09-28| 754.30
#2007-10-01| 773.80
#2007-10-02| 776.79
#2007-10-03| 771.32
#2007-10-04| 769.43
#2007-10-05| 783.69
#2007-10-08| 790.86
#2007-10-09| 802.25
#2007-10-10| 792.94
#2007-10-11| 787.42
#2007-10-12| 784.86
#2007-10-15| 779.46
#2007-10-16| 757.66
#2007-10-17| 776.65
#2007-10-18| 779.32
#2007-10-19| 765.00
#2007-10-22| 764.87
#2007-10-23| 784.70
#2007-10-24| 779.17
#2007-10-25| 782.06
#2007-10-26| 792.94
#2007-10-29| 799.02
#2007-10-30| 802.88
#2007-10-31| 808.58
#2007-11-01| 796.92
#2007-11-02| 788.27
#2007-11-05| 789.05
#2007-11-06| 805.08
#2007-11-07| 797.41
#2007-11-08| 783.01
#2007-11-09| 776.37
#2007-11-12| 752.30
#2007-11-13| 767.09
#2007-11-14| 789.50
#2007-11-15| 783.34
#2007-11-16| 783.28
#2007-11-19| 759.75
#2007-11-20| 754.60
#2007-11-21| 730.43
#2007-11-22| .
#2007-11-23| 729.61
#2007-11-26| 699.57
#2007-11-27| 695.82
#2007-11-28| 732.20
#2007-11-29| 734.10
#2007-11-30| 752.97
#2007-12-03| 753.30
#2007-12-04| 748.64
#2007-12-05| 767.39
#2007-12-06| 778.54
#2007-12-07| 779.40
#2007-12-10| 771.69
#2007-12-11| 751.20
#2007-12-12| 745.99
#2007-12-13| 729.73
#2007-12-14| 727.80
#2007-12-17| 697.17
#2007-12-18| 703.78
#2007-12-19| 708.38
#2007-12-20| 708.69
#2007-12-21| 723.69
#2007-12-24| 725.37
#2007-12-25| .
#2007-12-26| 747.14
#2007-12-27| 747.73
#2007-12-28| 743.80
#2007-12-31| 736.58
#2008-01-01| .
#2008-01-02| 734.40
#2008-01-03| 743.15
#2008-01-04| 722.60
#2008-01-07| 719.22
#2008-01-08| 729.65
#2008-01-09| 730.26
#2008-01-10| 736.82
#2008-01-11| 729.11
#2008-01-14| 739.01
#2008-01-15| 712.92
#2008-01-16| 699.61
#2008-01-17| 679.22
#2008-01-18| 676.67
#2008-01-21| .
#2008-01-22| 658.01
#2008-01-23| 643.96
#2008-01-24| 670.51
#2008-01-25| 669.34
#2008-01-28| 677.39
#2008-01-29| 687.50
#2008-01-30| 682.51
#2008-01-31| 685.08
#2008-02-01| 700.55
#2008-02-04| 701.47
#2008-02-05| 687.33
#2008-02-06| 682.53
#2008-02-07| 679.02
#2008-02-08| 678.93
#2008-02-11| 691.19
#2008-02-12| 712.75
#2008-02-13| 725.30
#2008-02-14| 723.00
#2008-02-15| 717.57
#2008-02-18| .
#2008-02-19| 727.16
#2008-02-20| 741.02
#2008-02-21| 748.00
#2008-02-22| 762.33
#2008-02-25| 775.15
#2008-02-26| 785.12
#2008-02-27| 795.76
#2008-02-28| 792.59
#2008-02-29| 778.84
#2008-03-03| 793.94
#2008-03-04| 792.98
#2008-03-05| 803.42
#2008-03-06| 794.08
#2008-03-07| 774.75
#2008-03-10| 758.99
#2008-03-11| 782.13
#2008-03-12| 792.85
#2008-03-13| 787.30
#2008-03-14| 781.84
#2008-03-17| 765.34
#2008-03-18| 787.62
#2008-03-19| 770.26
#2008-03-20| 757.34
#2008-03-21| .
#2008-03-24| 759.52
#2008-03-25| 747.10
#2008-03-26| 742.09
#2008-03-27| 753.88
#2008-03-28| 748.15
#2008-03-31| 756.65
#2008-04-01| 771.20
#2008-04-02| 787.79
#2008-04-03| 796.14
#2008-04-04| 807.99
#2008-04-07| 801.11
#2008-04-08| 800.20
#2008-04-09| 793.92
#2008-04-10| 797.35
#2008-04-11| 784.68
#2008-04-14| 781.58
#2008-04-15| 781.11
#2008-04-16| 794.02
#2008-04-17| 805.07
#2008-04-18| 809.24
#2008-04-21| 810.16
#2008-04-22| 811.82
#2008-04-23| 813.80
#2008-04-24| 819.05
#2008-04-25| 821.06
#2008-04-28| 819.29
#2008-04-29| 789.36
#2008-04-30| 819.70
#2008-05-01| 828.93
#2008-05-02| 850.00
#2008-05-05| 855.84
#2008-05-06| 849.88
#2008-05-07| 828.55
#2008-05-08| 828.43
#2008-05-09| 822.78
#2008-05-12| 834.25
#2008-05-13| 834.46
#2008-05-14| 828.49
#2008-05-15| 842.44
#2008-05-16| 865.83
#2008-05-19| 869.52
#2008-05-20| 865.61
#2008-05-21| 857.08
#2008-05-22| 858.68
#2008-05-23| 853.48
#2008-05-26| .
#2008-05-27| 850.56
#2008-05-28| 869.16
#2008-05-29| 870.50
#2008-05-30| 889.45
#2008-06-02| 879.14
#2008-06-03| 873.76
#2008-06-04| 874.49
#2008-06-05| 896.28
#2008-06-06| 871.17
#2008-06-09| 879.12
#2008-06-10| 865.07
#2008-06-11| 866.23
#2008-06-12| 871.05
#2008-06-13| 861.29
#2008-06-16| 859.60
#2008-06-17| 868.72
#2008-06-18| 855.19
#2008-06-19| 868.69
#2008-06-20| 850.44
#2008-06-23| 843.95
#2008-06-24| 839.87
#2008-06-25| 862.97
#2008-06-26| 850.54
#2008-06-27| 850.09
#2008-06-30| 857.88
#2008-07-01| 837.31
#2008-07-02| 827.15
#2008-07-03| 811.36
#2008-07-04| .
#2008-07-07| 816.11
#2008-07-08| 824.93
#2008-07-09| 826.12
#2008-07-10| 835.98
#2008-07-11| 841.62
#2008-07-14| 854.91
#2008-07-15| 869.39
#2008-07-16| 876.93
#2008-07-17| 869.85
#2008-07-18| 874.65
#2008-07-21| 889.46
#2008-07-22| 886.77
#2008-07-23| 886.02
#2008-07-24| 872.27
#2008-07-25| 880.01
#2008-07-28| 870.18
#2008-07-29| 880.91
#2008-07-30| 882.24
#2008-07-31| 877.78
#2008-08-01| 875.34
#2008-08-04| 867.76
#2008-08-05| 871.92
#2008-08-06| 871.54
#2008-08-07| 859.78
#2008-08-08| 841.52
#2008-08-11| 808.46
#2008-08-12| 800.99
#2008-08-13| 801.52
#2008-08-14| 815.99
#2008-08-15| 801.56
#2008-08-18| 797.55
#2008-08-19| 793.41
#2008-08-20| 808.56
#2008-08-21| 810.09
#2008-08-22| 811.38
#2008-08-25| 798.09
#2008-08-26| 792.03
#2008-08-27| 804.41
#2008-08-28| 809.76
#2008-08-29| 796.03
#2008-09-01| .
#2008-09-02| 778.06
#2008-09-03| 760.19
#2008-09-04| 732.75
#2008-09-05| 715.97
#2008-09-08| 716.19
#2008-09-09| 686.33
#2008-09-10| 679.99
#2008-09-11| 676.07
#2008-09-12| 696.29
#2008-09-15| 673.38
#2008-09-16| 654.56
#2008-09-17| 614.25
#2008-09-18| 621.41
#2008-09-19| 675.65
#2008-09-22| 688.52
#2008-09-23| 675.51
#2008-09-24| 666.61
#2008-09-25| 690.70
#2008-09-26| 697.29
#2008-09-29| 629.11
#2008-09-30| 664.44
#2008-10-01| 672.92
#2008-10-02| 637.04
#2008-10-03| 627.93
#2008-10-06| 563.58
#2008-10-07| 540.92
#2008-10-08| 471.68
#2008-10-09| 484.67
#2008-10-10| 451.83
#2008-10-13| 519.07
#2008-10-14| 556.99
#2008-10-15| 507.99
#2008-10-16| 510.25
#2008-10-17| 529.76
#2008-10-20| 559.15
#2008-10-21| 534.88
#2008-10-22| 472.47
#2008-10-23| 477.85
#2008-10-24| 456.18
#2008-10-27| 453.08
#2008-10-28| 501.14
#2008-10-29| 517.91
#2008-10-30| 530.44
#2008-10-31| 535.70
#2008-11-03| 536.24
#2008-11-04| 560.88
#2008-11-05| 546.86
#2008-11-06| 534.23
#2008-11-07| 543.60
#2008-11-10| 545.90
#2008-11-11| 540.07
#2008-11-12| 511.53
#2008-11-13| 531.26
#2008-11-14| 541.19
#2008-11-17| 542.51
#2008-11-18| 544.40
#2008-11-19| 533.10
#2008-11-20| 522.74
#2008-11-21| 498.63
#2008-11-24| 528.96
#2008-11-25| 529.61
#2008-11-26| 538.78
#2008-11-27| .
#2008-11-28| 535.82
#2008-12-01| 510.92
#2008-12-02| 513.71
#2008-12-03| 519.34
#2008-12-04| 506.03
#2008-12-05| 495.89
#2008-12-08| 521.48
#2008-12-09| 511.25
#2008-12-10| 511.02
#2008-12-11| 513.70
#2008-12-12| 527.96
#2008-12-15| 521.57
#2008-12-16| 530.67
#2008-12-17| 524.67
#2008-12-18| 532.73
#2008-12-19| 525.63
#2008-12-22| 513.60
#2008-12-23| 507.59
#2008-12-24| 507.78
#2008-12-25| .
#2008-12-26| 509.20
#2008-12-29| 506.11
#2008-12-30| 515.97
#2008-12-31| 516.57
#2009-01-01| .
#2009-01-02| 531.36
#2009-01-05| 531.76
#2009-01-06| 543.57
#2009-01-07| 532.56
#2009-01-08| 535.24
#2009-01-09| 535.61
#2009-01-12| 528.62
#2009-01-13| 537.51
#2009-01-14| 519.66
#2009-01-15| 525.65
#2009-01-16| 536.20
#2009-01-19| .
#2009-01-20| 513.82
#2009-01-21| 519.54
#2009-01-22| 519.20
#2009-01-23| 522.12
#2009-01-26| 534.00
#2009-01-27| 531.80
#2009-01-28| 541.09
#2009-01-29| 541.07
#2009-01-30| 530.87
#2009-02-02| 520.09
#2009-02-03| 527.89
#2009-02-04| 530.92
#2009-02-05| 535.54
#2009-02-06| 550.39
#2009-02-09| 558.85
#2009-02-10| 553.42
#2009-02-11| 550.69
#2009-02-12| 548.66
#2009-02-13| 557.00
#2009-02-16| .
#2009-02-17| 541.28
#2009-02-18| 536.28
#2009-02-19| 539.59
#2009-02-20| 523.14
#2009-02-23| 521.85
#2009-02-24| 530.75
#2009-02-25| 530.29
#2009-02-26| 535.79
#2009-02-27| 533.29
#2009-03-02| 510.54
#2009-03-03| 502.55
#2009-03-04| 520.17
#2009-03-05| 512.56
#2009-03-06| 513.18
#2009-03-09| 513.74
#2009-03-10| 532.49
#2009-03-11| 527.52
#2009-03-12| 531.77
#2009-03-13| 539.77
#2009-03-16| 544.83
#2009-03-17| 552.93
#2009-03-18| 557.08
#2009-03-19| 565.71
#2009-03-20| 555.19
#2009-03-23| 565.78
#2009-03-24| 565.20
#2009-03-25| 570.81
#2009-03-26| 577.28
#2009-03-27| 568.87
#2009-03-30| 551.29
#2009-03-31| 561.88
#2009-04-01| 573.34
#2009-04-02| 588.41
#2009-04-03| 601.14
#2009-04-06| 595.04
#2009-04-07| 588.48
#2009-04-08| 601.14
#2009-04-09| 609.34
#2009-04-10| .
#2009-04-13| 612.84
#2009-04-14| 603.60
#2009-04-15| 599.63
#2009-04-16| 612.45
#2009-04-17| 609.66
#2009-04-20| 589.44
#2009-04-21| 592.52
#2009-04-22| 601.45
#2009-04-23| 606.45
#2009-04-24| 607.80
#2009-04-27| 601.95
#2009-04-28| 610.13
#2009-04-29| 629.59
#2009-04-30| 625.51
#2009-05-01| 622.59
#2009-05-04| 644.40
#2009-05-05| 643.53
#2009-05-06| 650.44
#2009-05-07| 652.16
#2009-05-08| 668.15
#2009-05-11| 665.98
#2009-05-12| 668.15
#2009-05-13| 651.08
#2009-05-14| 661.95
#2009-05-15| 669.77
#2009-05-18| 678.94
#2009-05-19| 675.12
#2009-05-20| 681.69
#2009-05-21| 669.38
#2009-05-22| 677.71
#2009-05-25| .
#2009-05-26| 682.71
#2009-05-27| 678.94
#2009-05-28| 686.92
#2009-05-29| 706.08
#2009-06-01| 720.87
#2009-06-02| 716.04
#2009-06-03| 708.98
#2009-06-04| 715.42
#2009-06-05| 715.28
#2009-06-08| 706.04
#2009-06-09| 710.65
#2009-06-10| 720.62
#2009-06-11| 720.56
#2009-06-12| 737.51
#2009-06-15| 727.40
#2009-06-16| 726.12
#2009-06-17| 712.33
#2009-06-18| 727.65
#2009-06-19| 739.60
#2009-06-22| 722.09
#2009-06-23| 711.27
#2009-06-24| 722.14
#2009-06-25| 729.18
#2009-06-26| 744.30
#2009-06-29| 747.52
#2009-06-30| 743.75
#2009-07-01| 753.70
#2009-07-02| 744.98
#2009-07-03| .
#2009-07-06| 738.89
#2009-07-07| 739.02
#2009-07-08| 727.08
#2009-07-09| 724.15
#2009-07-10| 721.15
#2009-07-13| 724.04
#2009-07-14| 724.08
#2009-07-15| 746.95
#2009-07-16| 755.63
#2009-07-17| 759.45
#2009-07-20| 767.54
#2009-07-21| 766.47
#2009-07-22| 763.16
#2009-07-23| 769.51
#2009-07-24| 765.18
#2009-07-27| 768.09
#2009-07-28| 770.22
#2009-07-29| 767.25
#2009-07-30| 778.44
#2009-07-31| 777.97
#2009-08-03| 797.00
#2009-08-04| 799.13
#2009-08-05| 800.34
#2009-08-06| 807.95
#2009-08-07| 804.11
#2009-08-10| 798.80
#2009-08-11| 782.31
#2009-08-12| 794.47
#2009-08-13| 795.19
#2009-08-14| 788.90
#2009-08-17| 762.60
#2009-08-18| 771.15
#2009-08-19| 772.72
#2009-08-20| 781.00
#2009-08-21| 788.59
#2009-08-24| 789.48
#2009-08-25| 785.89
#2009-08-26| 779.51
#2009-08-27| 777.52
#2009-08-28| 781.77
#2009-08-31| 778.84
#2009-09-01| 769.80
#2009-09-02| 758.68
#2009-09-03| 766.39
#2009-09-04| 777.58
#2009-09-07| .
#2009-09-08| 795.24
#2009-09-09| 799.79
#2009-09-10| 804.08
#2009-09-11| 806.76
#2009-09-14| 804.11
#2009-09-15| 806.96
#2009-09-16| 823.56
#2009-09-17| 826.03
#2009-09-18| 826.20
#2009-09-21| 817.87
#2009-09-22| 821.92
#2009-09-23| 820.39
#2009-09-24| 814.97
#2009-09-25| 816.84
#2009-09-28| 822.77
#2009-09-29| 820.76
#2009-09-30| 822.62
#2009-10-01| 818.64
#2009-10-02| 817.63
#2009-10-05| 833.49
#2009-10-06| 846.98
#2009-10-07| 845.40
#2009-10-08| 849.35
#2009-10-09| 855.59
#2009-10-12| 854.03
#2009-10-13| 862.47
#2009-10-14| 875.26
#2009-10-15| 879.79
#2009-10-16| 878.37
#2009-10-19| 883.88
#2009-10-20| 853.74
#2009-10-21| 852.16
#2009-10-22| 855.43
#2009-10-23| 853.35
#2009-10-26| 848.71
#2009-10-27| 834.85
#2009-10-28| 811.67
#2009-10-29| 831.92
#2009-10-30| 811.16
#2009-11-02| 804.39
#2009-11-03| 811.58
#2009-11-04| 832.13
#2009-11-05| 842.41
#2009-11-06| 843.78
#2009-11-09| 869.65
#2009-11-10| 870.44
#2009-11-11| 870.68
#2009-11-12| 852.94
#2009-11-13| 862.53
#2009-11-16| 879.10
#2009-11-17| 872.80
#2009-11-18| 871.63
#2009-11-19| 852.93
#2009-11-20| 854.50
#2009-11-23| 859.26
#2009-11-24| 860.14
#2009-11-25| 862.10
#2009-11-26| .
#2009-11-27| 864.14
#2009-11-30| 852.99
#2009-12-01| 881.60
#2009-12-02| 899.36
#2009-12-03| 904.77
#2009-12-04| 900.62
#2009-12-07| 906.89
#2009-12-08| 901.71
#2009-12-09| 912.97
#2009-12-10| 929.53
#2009-12-11| 941.92
#2009-12-14| 939.11
#2009-12-15| 930.02
#2009-12-16| 919.12
#2009-12-17| 903.36
#2009-12-18| 897.38
#2009-12-21| 902.30
#2009-12-22| 898.23
#2009-12-23| 900.46
#2009-12-24| 907.61
#2009-12-25| .
#2009-12-28| 922.96
#2009-12-29| 929.29
#2009-12-30| 935.27
#2009-12-31| 936.84
#2010-01-01| .
#2010-01-04| 955.89
#2010-01-05| 957.97
#2010-01-06| 958.71
#2010-01-07| 960.99
#2010-01-08| 960.27
#2010-01-11| 967.18
#2010-01-12| 967.01
#2010-01-13| 963.93
#2010-01-14| 947.71
#2010-01-15| 937.39
#2010-01-18| .
#2010-01-19| 941.69
#2010-01-20| 925.08
#2010-01-21| 915.96
#2010-01-22| 921.40
#2010-01-25| 921.52
#2010-01-26| 917.44
#2010-01-27| 902.39
#2010-01-28| 893.48
#2010-01-29| 904.00
#2010-02-01| 908.68
#2010-02-02| 914.94
#2010-02-03| 905.08
#2010-02-04| 866.96
#2010-02-05| 860.30
#2010-02-08| 869.63
#2010-02-09| 878.97
#2010-02-10| 882.93
#2010-02-11| 890.91
#2010-02-12| 890.51
#2010-02-15| .
#2010-02-16| 897.34
#2010-02-17| 906.40
#2010-02-18| 910.98
#2010-02-19| 904.20
#2010-02-22| 904.22
#2010-02-23| 890.63
#2010-02-24| 888.05
#2010-02-25| 887.23
#2010-02-26| 898.78
#2010-03-01| 909.74
#2010-03-02| 919.44
#2010-03-03| 917.29
#2010-03-04| 909.35
#2010-03-05| 926.58
#2010-03-08| 919.68
#2010-03-09| 922.27
#2010-03-10| 930.11
#2010-03-11| 925.34
#2010-03-12| 920.30
#2010-03-15| 921.50
#2010-03-16| 927.51
#2010-03-17| 929.54
#2010-03-18| 917.53
#2010-03-19| 907.40
#2010-03-22| 902.89
#2010-03-23| 910.57
#2010-03-24| 900.52
#2010-03-25| 891.51
#2010-03-26| 887.27
#2010-03-29| 898.17
#2010-03-30| 904.87
#2010-03-31| 904.19
#2010-04-01| 919.49
#2010-04-02| .
#2010-04-05| 928.29
#2010-04-06| 927.73
#2010-04-07| 925.98
#2010-04-08| 918.05
#2010-04-09| 919.48
#2010-04-12| 917.63
#2010-04-13| 918.90
#2010-04-14| 929.48
#2010-04-15| 921.83
#2010-04-16| 915.29
#2010-04-19| 911.70
#2010-04-20| 912.33
#2010-04-21| 911.84
#2010-04-22| 913.65
#2010-04-23| 920.04
#2010-04-26| 925.56
#2010-04-27| 913.71
#2010-04-28| 913.00
#2010-04-29| 930.33
#2010-04-30| 934.54
#2010-05-03| 937.06
#2010-05-04| 915.48
#2010-05-05| 898.81
#2010-05-06| 877.52
#2010-05-07| 861.90
#2010-05-10| 902.42
#2010-05-11| 898.03
#2010-05-12| 911.04
#2010-05-13| 904.52
#2010-05-14| 887.05
#2010-05-17| 884.63
#2010-05-18| 874.93
#2010-05-19| 856.13
#2010-05-20| 826.29
#2010-05-21| 838.85
#2010-05-24| 846.64
#2010-05-25| 825.41
#2010-05-26| 851.26
#2010-05-27| 858.84
#2010-05-28| 860.52
#2010-05-31| .
#2010-06-01| 855.19
#2010-06-02| 855.63
#2010-06-03| 863.32
#2010-06-04| 854.95
#2010-06-07| 849.95
#2010-06-08| 848.50
#2010-06-09| 859.31
#2010-06-10| 876.16
#2010-06-11| 885.08
#2010-06-14| 891.98
#2010-06-15| 903.33
#2010-06-16| 911.67
#2010-06-17| 919.51
#2010-06-18| 930.41
#2010-06-21| 933.13
#2010-06-22| 933.62
#2010-06-23| 922.03
#2010-06-24| 918.71
#2010-06-25| 933.38
#2010-06-28| 939.80
#2010-06-29| 923.55
#2010-06-30| 914.99
#2010-07-01| 907.47
#2010-07-02| 924.70
#2010-07-05| .
#2010-07-06| 938.38
#2010-07-07| 937.32
#2010-07-08| 932.40
#2010-07-09| 935.46
#2010-07-12| 929.46
#2010-07-13| 940.63
#2010-07-14| 924.07
#2010-07-15| 924.93
#2010-07-16| 917.07
#2010-07-19| 918.30
#2010-07-20| 926.93
#2010-07-21| 933.81
#2010-07-22| 952.07
#2010-07-23| 955.04
#2010-07-26| 954.45
#2010-07-27| 958.45
#2010-07-28| 954.55
#2010-07-29| 959.52
#2010-07-30| 964.36
#2010-08-02| 978.41
#2010-08-03| 966.62
#2010-08-04| 972.24
#2010-08-05| 978.55
#2010-08-06| 976.84
#2010-08-09| 977.35
#2010-08-10| 974.47
#2010-08-11| 959.47
#2010-08-12| 962.11
#2010-08-13| 960.15
#2010-08-16| 971.43
#2010-08-17| 980.34
#2010-08-18| 991.40
#2010-08-19| 982.95
#2010-08-20| 983.29
#2010-08-23| 982.86
#2010-08-24| 981.14
#2010-08-25| 978.68
#2010-08-26| 986.64
#2010-08-27|1001.90
#2010-08-30| 998.92
#2010-08-31| 991.10
#2010-09-01|1013.05
#2010-09-02|1005.29
#2010-09-03|1011.58
#2010-09-06| .
#2010-09-07|1007.58
#2010-09-08| 999.90
#2010-09-09|1004.19
#2010-09-10|1014.70
#2010-09-13|1022.43
#2010-09-14|1030.65
#2010-09-15|1038.17
#2010-09-16|1029.29
#2010-09-17|1023.39
#2010-09-20|1026.01
#2010-09-21|1020.70
#2010-09-22|1028.55
#2010-09-23|1022.06
#2010-09-24|1021.78
#2010-09-27|1025.09
#2010-09-28|1028.44
#2010-09-29|1027.03
#2010-09-30|1038.77
#2010-10-01|1047.63
#2010-10-04|1053.95
#2010-10-05|1068.11
#2010-10-06|1069.99
#2010-10-07|1065.13
#2010-10-08|1066.09
#2010-10-11|1081.27
#2010-10-12|1079.55
#2010-10-13|1106.52
#2010-10-14|1101.11
#2010-10-15|1102.77
#2010-10-18|1094.81
#2010-10-19|1071.15
#2010-10-20|1080.33
#2010-10-21|1068.67
#2010-10-22|1060.37
#2010-10-25|1052.69
#2010-10-26|1062.07
#2010-10-27|1055.53
#2010-10-28|1055.89
#2010-10-29|1061.97
#2010-11-01|1062.97
#2010-11-02|1073.72
#2010-11-03|1076.78
#2010-11-04|1099.40
#2010-11-05|1094.43
#2010-11-08|1090.86
#2010-11-09|1096.25
#2010-11-10|1081.88
#2010-11-11|1064.47
#2010-11-12|1060.20
#2010-11-15|1056.83
#2010-11-16|1044.58
#2010-11-17|1055.49
#2010-11-18|1067.12
#2010-11-19|1071.17
#2010-11-22|1061.41
#2010-11-23|1051.83
#2010-11-24|1071.64
#2010-11-25| .
#2010-11-26|1061.40
#2010-11-29|1050.69
#2010-11-30|1060.82
#2010-12-01|1077.54
#2010-12-02|1081.88
#2010-12-03|1103.44
#2010-12-06|1096.44
#2010-12-07|1096.28
#2010-12-08|1088.00
#2010-12-09|1078.07
#2010-12-10|1074.92
#2010-12-13|1083.79
#2010-12-14|1083.26
#2010-12-15|1081.34
#2010-12-16|1079.40
#2010-12-17|1082.24
#2010-12-20|1082.94
#2010-12-21|1087.63
#2010-12-22|1077.71
#2010-12-23|1077.80
#2010-12-24| .
#2010-12-27|1072.65
#2010-12-28|1077.25
#2010-12-29|1089.29
#2010-12-30|1101.04
#2010-12-31|1102.86
#2011-01-03|1116.96
#2011-01-04|1103.26
#2011-01-05|1103.58
#2011-01-06|1089.27
#2011-01-07|1094.06
#2011-01-10|1078.77
#2011-01-11|1081.06
#2011-01-12|1101.94
#2011-01-13|1112.84
#2011-01-14|1109.73
#2011-01-17| .
#2011-01-18|1105.69
#2011-01-19|1102.13
#2011-01-20|1092.15
#2011-01-21|1088.77
#2011-01-24|1093.04
#2011-01-25|1090.82
#2011-01-26|1089.52
#2011-01-27|1082.11
#2011-01-28|1063.30
#2011-01-31|1069.62
#2011-02-01|1083.65
#2011-02-02|1072.68
#2011-02-03|1066.04
#2011-02-04|1055.69
#2011-02-07|1062.06
#2011-02-08|1060.90
#2011-02-09|1045.06
#2011-02-10|1046.29
#2011-02-11|1055.33
#2011-02-14|1056.45
#2011-02-15|1054.23
#2011-02-16|1062.42
#2011-02-17|1065.32
#2011-02-18|1067.88
#2011-02-21| .
#2011-02-22|1066.66
#2011-02-23|1053.68
#2011-02-24|1057.40
#2011-02-25|1069.16
#2011-02-28|1087.70
#2011-03-01|1083.25
#2011-03-02|1085.98
#2011-03-03|1099.65
#2011-03-04|1111.68
#2011-03-07|1104.29
#2011-03-08|1102.84
#2011-03-09|1104.77
#2011-03-10|1092.17
#2011-03-11|1096.74
#2011-03-14|1106.19
#2011-03-15|1099.34
#2011-03-16|1079.27
#2011-03-17|1080.04
#2011-03-18|1082.11
#2011-03-21|1097.32
#2011-03-22|1112.60
#2011-03-23|1118.12
#2011-03-24|1131.48
#2011-03-25|1136.01
#2011-03-28|1127.36
#2011-03-29|1132.86
#2011-03-30|1158.45
#2011-03-31|1170.16
#2011-04-01|1193.16
#2011-04-04|1199.66
#2011-04-05|1210.15
#2011-04-06|1204.56
#2011-04-07|1201.75
#2011-04-08|1203.57
#2011-04-11|1195.30
#2011-04-12|1180.11
#2011-04-13|1182.85
#2011-04-14|1183.73
#2011-04-15|1189.09
#2011-04-18|1183.26
#2011-04-19|1192.63
#2011-04-20|1206.22
#2011-04-21|1212.23
#2011-04-22| .
#2011-04-25|1208.61
#2011-04-26|1214.33
#2011-04-27|1208.67
#2011-04-28|1202.14
#2011-04-29|1214.62
#2011-05-02|1210.10
#2011-05-03|1200.49
#2011-05-04|1201.66
#2011-05-05|1195.73
#2011-05-06|1216.88
#2011-05-09|1209.79
#2011-05-10|1215.63
#2011-05-11|1205.02
#2011-05-12|1204.59
#2011-05-13|1196.54
#2011-05-16|1199.22
#2011-05-17|1190.36
#2011-05-18|1200.52
#2011-05-19|1205.50
#2011-05-20|1206.96
#2011-05-23|1190.58
#2011-05-24|1198.07
#2011-05-25|1196.49
#2011-05-26|1196.94
#2011-05-27|1206.25
#2011-05-30| .
#2011-05-31|1217.41
#2011-06-01|1210.88
#2011-06-02|1227.79
#2011-06-03|1237.78
#2011-06-06|1219.41
#2011-06-07|1221.05
#2011-06-08|1213.94
#2011-06-09|1207.30
#2011-06-10|1195.42
#2011-06-13|1196.20
#2011-06-14|1200.39
#2011-06-15|1187.56
#2011-06-16|1185.64
#2011-06-17|1202.76
#2011-06-20|1200.14
#2011-06-21|1215.98
#2011-06-22|1208.06
#2011-06-23|1202.02
#2011-06-24|1208.37
#2011-06-27|1205.32
#2011-06-28|1221.43
#2011-06-29|1231.88
#2011-06-30|1237.87
#2011-07-01|1241.49
#2011-07-04| .
#2011-07-05|1238.57
#2011-07-06|1231.74
#2011-07-07|1234.29
#2011-07-08|1227.26
#2011-07-11|1206.82
#2011-07-12|1207.65
#2011-07-13|1220.16
#2011-07-14|1216.01
#2011-07-15|1215.85
#2011-07-18|1204.78
#2011-07-19|1210.03
#2011-07-20|1205.22
#2011-07-21|1214.28
#2011-07-22|1219.81
#2011-07-25|1222.98
#2011-07-26|1221.69
#2011-07-27|1185.11
#2011-07-28|1190.82
#2011-07-29|1197.43
#2011-08-01|1195.67
#2011-08-02|1178.92
#2011-08-03|1161.29
#2011-08-04|1125.69
#2011-08-05|1111.73
#2011-08-08|1034.31
#2011-08-09|1043.38
#2011-08-10|1060.89
#2011-08-11|1071.05
#2011-08-12|1069.95
#2011-08-15|1093.90
#2011-08-16|1103.83
#2011-08-17|1115.55
#2011-08-18|1088.11
#2011-08-19|1079.98
#2011-08-22|1075.07
#2011-08-23|1079.93
#2011-08-24|1082.88
#2011-08-25|1073.97
#2011-08-26|1081.92
#2011-08-29|1105.65
#2011-08-30|1115.84
#2011-08-31|1137.60
#2011-09-01|1135.26
#2011-09-02|1115.85
#2011-09-05| .
#2011-09-06|1101.18
#2011-09-07|1109.59
#2011-09-08|1109.97
#2011-09-09|1079.93
#2011-09-12|1060.35
#2011-09-13|1054.60
#2011-09-14|1053.82
#2011-09-15|1063.49
#2011-09-16|1076.27
#2011-09-19|1047.58
#2011-09-20|1049.97
#2011-09-21|1024.75
#2011-09-22| 964.97
#2011-09-23| 955.98
#2011-09-26| 967.02
#2011-09-27| 999.49
#2011-09-28| 984.57
#2011-09-29| 977.69
#2011-09-30| 961.87
#2011-10-03| 939.38
#2011-10-04| 922.02
#2011-10-05| 940.44
#2011-10-06| 966.23
#2011-10-07| 974.96
#2011-10-10| 997.34
#2011-10-11| 998.89
#2011-10-12|1000.55
#2011-10-13|1013.99
#2011-10-14|1023.44
#2011-10-17|1017.52
#2011-10-18|1025.59
#2011-10-19|1026.44
#2011-10-20|1005.94
#2011-10-21|1028.05
#2011-10-24|1038.74
#2011-10-25|1031.57
#2011-10-26|1043.76
#2011-10-27|1075.50
#2011-10-28|1092.86
#2011-10-31|1097.05
#2011-11-01|1064.98
#2011-11-02|1061.60
#2011-11-03|1076.89
#2011-11-04|1078.76
#2011-11-07|1092.31
#2011-11-08|1094.06
#2011-11-09|1073.09
#2011-11-10|1065.59
#2011-11-11|1093.04
#2011-11-14|1072.24
#2011-11-15|1067.33
#2011-11-16|1075.40
#2011-11-17|1057.89
#2011-11-18|1050.87
#2011-11-21|1028.91
#2011-11-22|1024.65
#2011-11-23| 996.13
#2011-11-24| .
#2011-11-25| 983.73
#2011-11-28|1009.76
#2011-11-29|1010.07
#2011-11-30|1052.34
#2011-12-01|1061.19
#2011-12-02|1055.05
#2011-12-05|1067.00
#2011-12-06|1074.40
#2011-12-07|1074.53
#2011-12-08|1070.93
#2011-12-09|1073.71
#2011-12-12|1062.69
#2011-12-13|1061.70
#2011-12-14|1047.57
#2011-12-15|1059.19
#2011-12-16|1063.08
#2011-12-19|1055.58
#2011-12-20|1082.41
#2011-12-21|1076.36
#2011-12-22|1084.09
#2011-12-23|1094.07
#2011-12-26| .
#2011-12-27|1099.74
#2011-12-28|1079.94
#2011-12-29|1088.19
#2011-12-30|1091.76
#2012-01-02| .
#2012-01-03|1096.61
#2012-01-04|1122.23
#2012-01-05|1113.26
#2012-01-06|1108.49
#2012-01-09|1116.97
#2012-01-10|1124.94
#2012-01-11|1123.69
#2012-01-12|1136.46
#2012-01-13|1129.36
#2012-01-16| .
#2012-01-17|1141.09
#2012-01-18|1153.18
#2012-01-19|1156.03
#2012-01-20|1155.57
#2012-01-23|1155.31
#2012-01-24|1148.59
#2012-01-25|1148.07
#2012-01-26|1166.84
#2012-01-27|1163.50
#2012-01-30|1163.15
#2012-01-31|1180.47
#2012-02-01|1196.80
#2012-02-02|1204.87
#2012-02-03|1209.83
#2012-02-06|1211.15
#2012-02-07|1219.88
#2012-02-08|1226.24
#2012-02-09|1233.05
#2012-02-10|1231.37
#2012-02-13|1239.67
#2012-02-14|1236.15
#2012-02-15|1248.11
#2012-02-16|1254.52
#2012-02-17|1276.86
#2012-02-20| .
#2012-02-21|1276.88
#2012-02-22|1283.03
#2012-02-23|1277.95
#2012-02-24|1287.57
#2012-02-27|1282.74
#2012-02-28|1295.88
#2012-02-29|1294.88
#2012-03-01|1307.44
#2012-03-02|1300.15
#2012-03-05|1297.71
#2012-03-06|1268.60
#2012-03-07|1262.50
#2012-03-08|1271.01
#2012-03-09|1281.36
#2012-03-12|1261.60
#2012-03-13|1287.97
#2012-03-14|1275.38
#2012-03-15|1276.14
#2012-03-16|1269.42
#2012-03-19|1272.45
#2012-03-20|1259.48
#2012-03-21|1258.87
#2012-03-22|1253.42
#2012-03-23|1255.64
#2012-03-26|1271.35
#2012-03-27|1276.28
#2012-03-28|1262.70
#2012-03-29|1251.55
#2012-03-30|1261.78
#2012-04-02|1282.55
#2012-04-03|1279.90
#2012-04-04|1267.15
#2012-04-05|1277.22
#2012-04-06| .
#2012-04-09|1267.99
#2012-04-10|1258.92
#2012-04-11|1256.55
#2012-04-12|1264.84
#2012-04-13|1245.70
#2012-04-16|1245.86
#2012-04-17|1250.00
#2012-04-18|1251.09
#2012-04-19|1243.85
#2012-04-20|1251.99
#2012-04-23|1242.08
#2012-04-24|1257.43
#2012-04-25|1264.27
#2012-04-26|1257.75
#2012-04-27|1270.45
#2012-04-30|1271.15
#2012-05-01|1264.19
#2012-05-02|1262.79
#2012-05-03|1245.71
#2012-05-04|1239.82
#2012-05-07|1241.83
#2012-05-08|1232.19
#2012-05-09|1218.39
#2012-05-10|1231.64
#2012-05-11|1233.27
#2012-05-14|1185.87
#2012-05-15|1165.49
#2012-05-16|1167.90
#2012-05-17|1147.24
#2012-05-18|1141.53
#2012-05-21|1127.80
#2012-05-22|1127.05
#2012-05-23|1093.12
#2012-05-24|1115.20
#2012-05-25|1121.93
#2012-05-28| .
#2012-05-29|1126.75
#2012-05-30|1112.14
#2012-05-31|1123.36
#2012-06-01|1113.14
#2012-06-04|1114.90
#2012-06-05|1116.55
#2012-06-06|1142.93
#2012-06-07|1139.29
#2012-06-08|1139.85
#2012-06-11|1138.12
#2012-06-12|1146.46
#2012-06-13|1148.76
#2012-06-14|1141.49
#2012-06-15|1154.05
#2012-06-18|1151.17
#2012-06-19|1173.48
#2012-06-20|1182.27
#2012-06-21|1164.47
#2012-06-22|1144.97
#2012-06-25|1138.59
#2012-06-26|1141.76
#2012-06-27|1155.86
#2012-06-28|1153.60
#2012-06-29|1194.24
#2012-07-02|1212.94
#2012-07-03|1203.71
#2012-07-04| .
#2012-07-05|1194.37
#2012-07-06|1187.20
#2012-07-09|1189.08
#2012-07-10|1175.31
#2012-07-11|1172.86
#2012-07-12|1169.38
#2012-07-13|1183.98
#2012-07-16|1181.61
#2012-07-17|1194.70
#2012-07-18|1199.65
#2012-07-19|1199.46
#2012-07-20|1193.68
#2012-07-23|1175.27
#2012-07-24|1172.39
#2012-07-25|1172.93
#2012-07-26|1182.54
#2012-07-27|1203.54
#2012-07-30|1204.20
#2012-07-31|1190.08
#2012-08-01|1186.33
#2012-08-02|1175.04
#2012-08-03|1198.55
#2012-08-06|1208.74
#2012-08-07|1201.97
#2012-08-08|1205.38
#2012-08-09|1211.20
#2012-08-10|1217.58
#2012-08-13|1206.26
#2012-08-14|1206.32
#2012-08-15|1207.05
#2012-08-16|1214.33
#2012-08-17|1207.57
#2012-08-20|1205.86
#2012-08-21|1204.13
#2012-08-22|1204.09
#2012-08-23|1193.86
#2012-08-24|1195.98
#2012-08-27|1190.75
#2012-08-28|1186.93
#2012-08-29|1172.31
#2012-08-30|1155.67
#2012-08-31|1136.80
#2012-09-03| .
#2012-09-04|1137.45
#2012-09-05|1147.84
#2012-09-06|1157.07
#2012-09-07|1163.80
#2012-09-10|1150.72
#2012-09-11|1126.04
#2012-09-12|1062.23
#2012-09-13|1081.77
#2012-09-14|1088.27
#2012-09-17|1081.20
#2012-09-18|1091.83
#2012-09-19|1090.62
#2012-09-20|1077.87
#2012-09-21|1078.58
#2012-09-24|1078.44
#2012-09-25|1077.15
#2012-09-26|1075.05
#2012-09-27|1075.71
#2012-09-28|1070.17
#2012-10-01|1073.40
#2012-10-02|1075.70
#2012-10-03|1066.94
#2012-10-04|1066.06
#2012-10-05|1075.51
#2012-10-08|1072.82
#2012-10-09|1063.77
#2012-10-10|1053.34
#2012-10-11|1065.28
#2012-10-12|1062.90
#2012-10-15|1063.86
#2012-10-16|1070.31
#2012-10-17|1072.45
#2012-10-18|1068.07
#2012-10-19|1065.49
#2012-10-22|1064.04
#2012-10-23|1054.91
#2012-10-24|1058.92
#2012-10-25|1063.35
#2012-10-26|1062.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1056.69
#2012-11-01|1067.99
#2012-11-02|1066.95
#2012-11-05|1054.47
#2012-11-06|1054.68
#2012-11-07|1046.94
#2012-11-08|1037.14
#2012-11-09|1025.30
#2012-11-12|1017.12
#2012-11-13|1013.76
#2012-11-14|1001.71
#2012-11-15|1002.27
#2012-11-16| 995.19
#2012-11-19| 993.76
#2012-11-20| 987.05
#2012-11-21| 967.41
#2012-11-22| .
#2012-11-23| 990.91
#2012-11-26| 999.70
#2012-11-27| 990.85
#2012-11-28| 995.19
#2012-11-29| 995.71
#2012-11-30|1000.00
#2012-12-03|1002.03
#2012-12-04| 998.57
#2012-12-05| 991.58
#2012-12-06|1005.40
#2012-12-07|1011.44
#2012-12-10|1014.70
#2012-12-11|1024.33
#2012-12-12|1024.26
#2012-12-13|1022.21
#2012-12-14|1021.45
#2012-12-17|1018.71
#2012-12-18|1018.73
#2012-12-19|1026.89
#2012-12-20|1029.78
#2012-12-21|1038.22
#2012-12-24|1036.03
#2012-12-25|1036.03
#2012-12-26|1034.70
#2012-12-27|1033.38
#2012-12-28|1046.81
#2012-12-31|1045.77
#2013-01-01|1045.77
#2013-01-02|1059.06
#2013-01-03|1060.67
#2013-01-04|1055.37
#2013-01-07|1047.17
#2013-01-08|1026.67
#2013-01-09|1042.70
#2013-01-10|1050.43
#2013-01-11|1049.37
#2013-01-14|1054.32
#2013-01-15|1051.39
#2013-01-16|1058.81
#2013-01-17|1068.71
#2013-01-18|1076.79
#2013-01-21|1089.27
#2013-01-22|1086.29
#2013-01-23|1087.35
#2013-01-24|1080.46
#2013-01-25|1081.30
#2013-01-28|1085.04
#2013-01-29|1095.22
#2013-01-30|1090.38
#2013-01-31|1093.73
#2013-02-01|1106.29
#2013-02-04|1101.03
#2013-02-05|1104.70
#2013-02-06|1099.60
#2013-02-07|1104.54
#2013-02-08|1099.10
#2013-02-11|1098.70
#2013-02-12|1099.33
#2013-02-13|1107.88
#2013-02-14|1112.36
#2013-02-15|1114.33
#2013-02-18|1107.85
#2013-02-19|1112.36
#2013-02-20|1105.08
#2013-02-21|1103.09
#2013-02-22|1105.71
#2013-02-25|1108.67
#2013-02-26|1106.45
#2013-02-27|1113.02
#2013-02-28|1119.00
#2013-03-01|1108.77
#2013-03-04|1104.90
#2013-03-05|1104.15
#2013-03-06|1116.13
#2013-03-07|1131.97
#2013-03-08|1132.37
#2013-03-11|1123.60
#2013-03-12|1128.33
#2013-03-13|1125.23
#2013-03-14|1118.42
#2013-03-15|1115.15
#2013-03-18|1112.70
#2013-03-19|1107.36
#2013-03-20|1089.75
#2013-03-21|1087.06
#2013-03-22|1081.39
#2013-03-25|1079.94
#2013-03-26|1093.78
#2013-03-27|1095.35
#2013-03-28|1109.27
#2013-03-29|1109.27
#2013-04-01|1109.56
#2013-04-02|1105.16
#2013-04-03|1102.26
#2013-04-04|1101.10
#2013-04-05|1112.78
#2013-04-08|1112.27
#2013-04-09|1127.84
#2013-04-10|1137.77
#2013-04-11|1131.47
#2013-04-12|1124.64
#2013-04-15|1109.02
#2013-04-16|1113.66
#2013-04-17|1103.28
#2013-04-18|1112.82
#2013-04-19|1121.19
#2013-04-22|1104.23
#2013-04-23|1113.11
#2013-04-24|1115.97
#2013-04-25|1118.08
#2013-04-26|1110.62
#2013-04-29|1106.56
#2013-04-30|1119.81
#2013-05-01|1119.11
#2013-05-02|1116.65
#2013-05-03|1124.41
#2013-05-06|1114.63
#2013-05-07|1123.55
#2013-05-08|1127.50
#2013-05-09|1120.83
#2013-05-10|1114.60
#2013-05-13|1109.17
#2013-05-14|1113.76
#2013-05-15|1106.44
#2013-05-16|1106.20
#2013-05-17|1107.87
#2013-05-20|1112.26
#2013-05-21|1116.45
#2013-05-22|1131.75
#2013-05-23|1121.58
#2013-05-24|1117.04
#2013-05-27|1114.50
#2013-05-28|1104.38
#2013-05-29|1085.10
#2013-05-30|1080.30
#2013-05-31|1056.54
#2013-06-03|1055.78
#2013-06-04|1056.89
#2013-06-05|1043.41
#2013-06-06|1042.38
#2013-06-07|1032.02
#2013-06-10|1013.53
#2013-06-11|1002.02
#2013-06-12| 991.15
#2013-06-13|1004.96
#2013-06-14|1000.87
#2013-06-17|1002.91
#2013-06-18| 993.08
#2013-06-19| 974.45
#2013-06-20| 924.68
#2013-06-21| 898.20
#2013-06-24| 890.51
#2013-06-25| 918.02
#2013-06-26| 934.43
#2013-06-27| 954.79
#2013-06-28| 961.34
#2013-07-01| 951.53
#2013-07-02| 928.62
#2013-07-03| 919.10
#2013-07-04| 924.86
#2013-07-05| 918.36
#2013-07-08| 921.50
#2013-07-09| 917.51
#2013-07-10| 923.70
#2013-07-11| 936.70
#2013-07-12| 931.71
#2013-07-15| 948.03
#2013-07-16| 947.42
#2013-07-17| 958.99
#2013-07-18| 968.92
#2013-07-19| 960.40
#2013-07-22| 965.35
#2013-07-23| 972.92
#2013-07-24| 967.35
#2013-07-25| 970.66
#2013-07-26| 963.89
#2013-07-29| 959.91
#2013-07-30| 949.00
#2013-07-31| 939.20
#2013-08-01| 945.40
#2013-08-02| 940.93
#2013-08-05| 944.09
#2013-08-06| 928.83
#2013-08-07| 928.63
#2013-08-08| 947.10
#2013-08-09| 959.63
#2013-08-12| 958.76
#2013-08-13| 948.45
#2013-08-14| 944.59
#2013-08-15| 927.11
#2013-08-16| 922.90
#2013-08-19| 898.51
#2013-08-20| 891.64
#2013-08-21| 889.63
#2013-08-22| 884.37
#2013-08-23| 907.08
#2013-08-26| 898.00
#2013-08-27| 880.44
#2013-08-28| 892.81
#2013-08-29| 895.90
#2013-08-30| 897.08
#2013-09-02| 910.09
#2013-09-03| 897.97
#2013-09-04| 908.64
#2013-09-05| 928.91
#2013-09-06| 950.78
#2013-09-09| 965.80
#2013-09-10| 972.70
#2013-09-11| 965.02
#2013-09-12| 960.91
#2013-09-13| 959.90
#2013-09-16| 967.54
#2013-09-17| 978.67
#2013-09-18| 982.73
#2013-09-19| 996.58
#2013-09-20| 988.06
#2013-09-23|1008.79
#2013-09-24|1003.07
#2013-09-25| 986.40
#2013-09-26| 981.74
#2013-09-27| 975.89
#2013-09-30| 973.19
#2013-10-01| 990.59
#2013-10-02| 991.29
#2013-10-03| 990.76
#2013-10-04| 994.18
#2013-10-07| 990.47
#2013-10-08| 990.03
#2013-10-09| 992.00
#2013-10-10|1010.28
#2013-10-11|1011.86
#2013-10-14|1016.43
#2013-10-15|1017.96
#2013-10-16|1024.71
#2013-10-17|1026.86
#2013-10-18|1035.23
#2013-10-21|1032.66
#2013-10-22|1043.22
#2013-10-23|1037.25
#2013-10-24|1023.73
#2013-10-25|1020.26
#2013-10-28|1023.03
#2013-10-29|1021.71
#2013-10-30|1026.90
#2013-10-31|1015.01
#2013-11-01|1005.71
#2013-11-04|1007.62
#2013-11-05| 990.42
#2013-11-06| 985.70
#2013-11-07| 967.07
#2013-11-08| 942.86
#2013-11-11| 944.21
#2013-11-12| 946.07
#2013-11-13| 943.94
#2013-11-14| 960.01
#2013-11-15| 965.31
#2013-11-18| 984.11
#2013-11-19| 974.34
#2013-11-20| 965.69
#2013-11-21| 952.60
#2013-11-22| 961.37
#2013-11-25| 960.07
#2013-11-26| 951.14
#2013-11-27| 952.84
#2013-11-28| 948.22
#2013-11-29| 951.27
#2013-12-02| 939.49
#2013-12-03| 925.31
#2013-12-04| 912.09
#2013-12-05| 925.18
#2013-12-06| 930.51
#2013-12-09| 934.29
#2013-12-10| 938.66
#2013-12-11| 921.75
#2013-12-12| 920.11
#2013-12-13| 922.54
#2013-12-16| 929.15
#2013-12-17| 931.45
#2013-12-18| 923.79
#2013-12-19| 921.86
#2013-12-20| 919.68
#2013-12-23| 919.66
#2013-12-24| 923.59
#2013-12-25| 923.59
#2013-12-26| 925.06
#2013-12-27| 931.50
#2013-12-30| 932.53
#2013-12-31| 932.45
#2014-01-01| 932.45
#2014-01-02| 910.20
#2014-01-03| 920.05
#2014-01-06| 914.68
#2014-01-07| 910.41
#2014-01-08| 907.07
#2014-01-09| 887.43
#2014-01-10| 900.12
#2014-01-13| 899.26
#2014-01-14| 900.41
#2014-01-15| 901.45
#2014-01-16| 896.32
#2014-01-17| 893.40
#2014-01-20| 893.61
#2014-01-21| 889.11
#2014-01-22| 901.36
#2014-01-23| 881.72
#2014-01-24| 864.86
#2014-01-27| 850.16
#2014-01-28| 850.78
#2014-01-29| 836.40
#2014-01-30| 842.70
#2014-01-31| 845.24
#2014-02-03| 829.43
#2014-02-04| 829.07
#2014-02-05| 818.24
#2014-02-06| 845.63
#2014-02-07| 847.15
#2014-02-10| 840.70
#2014-02-11| 851.70
#2014-02-12| 861.75
#2014-02-13| 852.96
#2014-02-14| 862.89
#2014-02-17| 854.52
#2014-02-18| 834.13
#2014-02-19| 843.26
#2014-02-20| 847.65
#2014-02-21| 852.72
#2014-02-24| 857.14
#2014-02-25| 846.10
#2014-02-26| 845.61
#2014-02-27| 859.20
#2014-02-28| 861.20
#2014-03-03| 853.15
#2014-03-04| 858.35
#2014-03-05| 850.08
#2014-03-06| 866.00
#2014-03-07| 839.89
#2014-03-10| 826.74
#2014-03-11| 834.15
#2014-03-12| 834.71
#2014-03-13| 844.70
#2014-03-14| 828.55
#2014-03-17| 832.18
#2014-03-18| 854.24
#2014-03-19| 859.52
#2014-03-20| 865.36
#2014-03-21| 873.32
#2014-03-24| 877.58
#2014-03-25| 895.37
#2014-03-26| 893.20
#2014-03-27| 931.52
#2014-03-28| 938.61
#2014-03-31| 946.78
#2014-04-01| 947.19
#2014-04-02| 960.45
#2014-04-03| 949.28
#2014-04-04| 957.07
#2014-04-07| 965.58
#2014-04-08| 974.02
#2014-04-09| 963.57
#2014-04-10| 972.97
#2014-04-11| 974.60
#2014-04-14| 978.51
#2014-04-15| 966.04
#2014-04-16| 971.13
#2014-04-17| 977.54
#2014-04-18| 980.65
#2014-04-21| 978.36
#2014-04-22| 977.84
#2014-04-23| 973.36
#2014-04-24| 978.80
#2014-04-25| 961.48
#2014-04-28| 963.42
#2014-04-29| 972.22
#2014-04-30| 981.84
#2014-05-01| 982.43
#2014-05-02| 993.43
#2014-05-05| 993.70
#2014-05-06| 994.06
#2014-05-07|1000.10
#2014-05-08| 999.30
#2014-05-09| 991.74
#2014-05-12|1003.63
#2014-05-13|1009.90
#2014-05-14|1020.61
#2014-05-15|1001.68
#2014-05-16|1008.28
#2014-05-19| 998.91
#2014-05-20| 985.27
#2014-05-21| 986.52
#2014-05-22| 999.64
#2014-05-23|1002.16
#2014-05-26|1002.14
#2014-05-27| 976.08
#2014-05-28| 981.14
#2014-05-29| 993.75
#2014-05-30| 975.35
#2014-06-02| 969.92
#2014-06-03| 979.45
#2014-06-04| 976.50
#2014-06-05| 975.73
#2014-06-06| 993.98
#2014-06-09|1007.22
#2014-06-10|1012.83
#2014-06-11|1014.75
#2014-06-12|1015.74
#2014-06-13|1006.94
#2014-06-16|1007.48
#2014-06-17|1000.65
#2014-06-18|1022.91
#2014-06-19|1034.52
#2014-06-20|1022.99
#2014-06-23|1024.27
#2014-06-24|1031.83
#2014-06-25|1032.20
#2014-06-26|1028.09
#2014-06-27|1029.49
#2014-06-30|1014.94
#2014-07-01|1009.82
#2014-07-02|1006.90
#2014-07-03|1008.47
#2014-07-04|1024.19
#2014-07-07|1020.08
#2014-07-08|1025.93
#2014-07-09|1029.12
#2014-07-10|1038.83
#2014-07-11|1040.65
#2014-07-14|1050.92
#2014-07-15|1048.08
#2014-07-16|1041.61
#2014-07-17|1032.63
#2014-07-18|1043.68
#2014-07-21|1060.73
#2014-07-22|1072.82
#2014-07-23|1057.51
#2014-07-24|1068.18
#2014-07-25|1058.90
#2014-07-28|1058.27
#2014-07-29|1045.66
#2014-07-30|1028.86
#2014-07-31|1007.02
#2014-08-01|1017.72
#2014-08-04|1028.06
#2014-08-05|1012.37
#2014-08-06|1012.21
#2014-08-07|1017.76
#2014-08-08|1012.71
#2014-08-11|1031.28
#2014-08-12|1025.04
#2014-08-13|1021.36
#2014-08-14|1029.24
#2014-08-15|1041.58
#2014-08-18|1047.68
#2014-08-19|1050.09
#2014-08-20|1058.41
#2014-08-21|1065.32
#2014-08-22|1050.72
#2014-08-25|1065.07
#2014-08-26|1053.39
#2014-08-27|1065.24
#2014-08-28|1058.92
#2014-08-29|1077.58
#2014-09-01|1072.51
#2014-09-02|1069.27
#2014-09-03|1087.97
#2014-09-04|1078.77
#2014-09-05|1074.21
#2014-09-08|1052.85
#2014-09-09|1032.75
#2014-09-10|1029.96
#2014-09-11|1025.05
#2014-09-12| 994.39
#2014-09-15| 989.82
#2014-09-16|1005.45
#2014-09-17| 995.90
#2014-09-18| 982.68
#2014-09-19| 978.74
#2014-09-22| 954.11
#2014-09-23| 944.42
#2014-09-24| 945.44
#2014-09-25| 941.55
#2014-09-26| 940.55
#2014-09-29| 922.37
#2014-09-30| 920.44
#2014-10-01| 901.00
#2014-10-02| 894.03
#2014-10-03| 900.74
#2014-10-06| 946.23
#2014-10-07| 954.33
#2014-10-08| 953.99
#2014-10-09| 956.00
#2014-10-10| 931.92
#2014-10-13| 963.55
#2014-10-14| 954.39
#2014-10-15| 928.03
#2014-10-16| 906.34
#2014-10-17| 928.34
#2014-10-20| 915.85
#2014-10-21| 904.21
#2014-10-22| 912.08
#2014-10-23| 878.60
#2014-10-24| 905.87
#2014-10-27| 866.23
#2014-10-28| 899.16
#2014-10-29| 910.81
#2014-10-30| 926.53
#2014-10-31| 928.68
#2014-11-03| 914.47
#2014-11-04| 914.29
#2014-11-05| 912.32
#2014-11-06| 891.83
#2014-11-07| 894.21
#2014-11-10| 899.76
#2014-11-11| 892.89
#2014-11-12| 896.71
#2014-11-13| 879.94
#2014-11-14| 869.10
#2014-11-17| 867.72
#2014-11-18| 875.79
#2014-11-19| 890.70
#2014-11-20| 894.16
#2014-11-21| 927.77
#2014-11-24| 912.98
#2014-11-25| 916.44
#2014-11-26| 919.46
#2014-11-27| 923.32
#2014-11-28| 908.57
#2014-12-01| 881.91
#2014-12-02| 880.36
#2014-12-03| 892.25
#2014-12-04| 881.11
#2014-12-05| 882.53
#2014-12-08| 870.78
#2014-12-09| 867.06
#2014-12-10| 854.75
#2014-12-11| 844.19
#2014-12-12| 833.63
#2014-12-15| 821.84
#2014-12-16| 797.30
#2014-12-17| 829.55
#2014-12-18| 835.41
#2014-12-19| 842.30
#2014-12-22| 855.56
#2014-12-23| 855.04
#2014-12-24| 856.59
#2014-12-25| 856.59
#2014-12-26| 860.84
#2014-12-29| 871.40
#2014-12-30| 868.72
#2014-12-31| 869.12
#2015-01-01| 869.12
#2015-01-02| 846.59
#2015-01-05| 826.79
#2015-01-06| 833.68
#2015-01-07| 845.12
#2015-01-08| 851.70
#2015-01-09| 838.13
#2015-01-12| 827.26
#2015-01-13| 830.46
#2015-01-14| 835.46
#2015-01-15| 833.53
#2015-01-16| 842.63
#2015-01-19| 822.88
#2015-01-20| 824.33
#2015-01-21| 844.95
#2015-01-22| 857.13
#2015-01-23| 840.03
#2015-01-26| 831.49
#2015-01-27| 842.86
#2015-01-28| 839.70
#2015-01-29| 840.75
#2015-01-30| 810.57
#2015-02-02| 826.20
#2015-02-03| 832.24
#2015-02-04| 825.16
#2015-02-05| 820.81
#2015-02-06| 811.64
#2015-02-09| 811.93
#2015-02-10| 794.10
#2015-02-11| 788.72
#2015-02-12| 811.45
#2015-02-13| 829.57
#2015-02-16| 826.26
#2015-02-17| 824.06
#2015-02-18| 829.60
#2015-02-19| 829.88
#2015-02-20| 819.40
#2015-02-23| 819.08
#2015-02-24| 826.60
#2015-02-25| 827.83
#2015-02-26| 838.73
#2015-02-27| 840.13
#2015-03-02| 829.35
#2015-03-03| 826.78
#2015-03-04| 801.68
#2015-03-05| 804.45
#2015-03-06| 788.54
#2015-03-09| 772.73
#2015-03-10| 763.07
#2015-03-11| 768.94
#2015-03-12| 779.35
#2015-03-13| 752.78
#2015-03-16| 760.40
#2015-03-17| 762.10
#2015-03-18| 772.28
#2015-03-19| 769.03
#2015-03-20| 798.19
#2015-03-23| 813.48
#2015-03-24| 819.15
#2015-03-25| 817.25
#2015-03-26| 801.40
#2015-03-27| 791.99
#2015-03-30| 800.45
#2015-03-31| 812.46
#2015-04-01| 836.09
#2015-04-02| 840.87
#2015-04-03| 842.53
#2015-04-06| 863.05
#2015-04-07| 853.37
#2015-04-08| 856.09
#2015-04-09| 862.95
#2015-04-10| 858.59
#2015-04-13| 856.28
#2015-04-14| 859.61
#2015-04-15| 869.59
#2015-04-16| 877.43
#2015-04-17| 864.92
#2015-04-20| 867.02
#2015-04-21| 872.49
#2015-04-22| 877.19
#2015-04-23| 886.85
#2015-04-24| 902.52
#2015-04-27| 911.92
#2015-04-28| 917.66
#2015-04-29| 910.87
#2015-04-30| 892.22
#2015-05-01| 889.82
#2015-05-04| 894.07
#2015-05-05| 912.27
#2015-05-06| 924.40
#2015-05-07| 917.62
#2015-05-08| 933.56
#2015-05-11| 929.83
#2015-05-12| 925.45
#2015-05-13| 919.95
#2015-05-14| 929.31
#2015-05-15| 940.87
#2015-05-18| 925.43
#2015-05-19| 914.71
#2015-05-20| 907.56
#2015-05-21| 905.35
#2015-05-22| 893.02
#2015-05-25| 889.38
#2015-05-26| 871.19
#2015-05-27| 871.95
#2015-05-28| 863.71
#2015-05-29| 854.07
#2015-06-01| 859.52
#2015-06-02| 863.50
#2015-06-03| 863.69
#2015-06-04| 855.41
#2015-06-05| 845.86
#2015-06-08| 848.90
#2015-06-09| 850.59
#2015-06-10| 857.90
#2015-06-11| 840.88
#2015-06-12| 842.80
#2015-06-15| 839.04
#2015-06-16| 838.13
#2015-06-17| 836.76
#2015-06-18| 851.61
#2015-06-19| 835.50
#2015-06-22| 846.24
#2015-06-23| 834.17
#2015-06-24| 825.73
#2015-06-25| 810.60
#2015-06-26| 815.13
#2015-06-29| 808.69
#2015-06-30| 815.97
#2015-07-01| 805.08
#2015-07-02| 814.70
#2015-07-03| 809.10
#2015-07-06| 802.54
#2015-07-07| 793.62
#2015-07-08| 784.77
#2015-07-09| 788.56
#2015-07-10| 807.76
#2015-07-13| 813.09
#2015-07-14| 828.98
#2015-07-15| 827.07
#2015-07-16| 829.85
#2015-07-17| 811.43
#2015-07-20| 806.69
#2015-07-21| 807.21
#2015-07-22| 801.36
#2015-07-23| 779.11
#2015-07-24| 761.29
#2015-07-27| 751.96
#2015-07-28| 746.27
#2015-07-29| 754.58
#2015-07-30| 752.31
#2015-07-31| 761.40
#2015-08-03| 749.78
#2015-08-04| 747.16
#2015-08-05| 738.37
#2015-08-06| 725.43
#2015-08-07| 723.05
#2015-08-10| 725.26
#2015-08-11| 716.91
#2015-08-12| 718.59
#2015-08-13| 711.05
#2015-08-14| 712.29
#2015-08-17| 708.12
#2015-08-18| 705.64
#2015-08-19| 697.58
#2015-08-20| 698.43
#2015-08-21| 681.69
#2015-08-24| 647.15
#2015-08-25| 654.48
#2015-08-26| 651.02
#2015-08-27| 681.77
#2015-08-28| 681.39
#2015-08-31| 672.67
#2015-09-01| 654.63
#2015-09-02| 649.80
#2015-09-03| 658.77
#2015-09-04| 644.37
#2015-09-07| 640.71
#2015-09-08| 641.02
#2015-09-09| 644.62
#2015-09-10| 638.70
#2015-09-11| 642.07
#2015-09-14| 649.69
#2015-09-15| 653.23
#2015-09-16| 672.08
#2015-09-17| 668.91
#2015-09-18| 656.90
#2015-09-21| 645.84
#2015-09-22| 628.34
#2015-09-23| 613.28
#2015-09-24| 604.63
#2015-09-25| 625.68
#2015-09-28| 609.89
#2015-09-29| 605.07
#2015-09-30| 630.90
#2015-10-01| 631.20
#2015-10-02| 642.92
#2015-10-05| 656.52
#2015-10-06| 664.72
#2015-10-07| 673.11
#2015-10-08| 670.95
#2015-10-09| 685.78
#2015-10-12| 681.18
#2015-10-13| 672.78
#2015-10-14| 660.68
#2015-10-15| 665.66
#2015-10-16| 669.91
#2015-10-19| 668.15
#2015-10-20| 672.23
#2015-10-21| 661.01
#2015-10-22| 670.47
#2015-10-23| 675.00
#2015-10-26| 671.93
#2015-10-27| 667.38
#2015-10-28| 667.59
#2015-10-29| 657.21
#2015-10-30| 665.74
#2015-11-02| 664.51
#2015-11-03| 688.51
#2015-11-04| 689.72
#2015-11-05| 689.06
#2015-11-06| 672.75
#2015-11-09| 671.35
#2015-11-10| 672.13
#2015-11-11| 680.70
#2015-11-12| 673.54
#2015-11-13| 665.63
#2015-11-16| 660.40
#2015-11-17| 662.21
#2015-11-18| 665.93
#2015-11-19| 678.20
#2015-11-20| 685.86
#2015-11-23| 678.79
#2015-11-24| 680.36
#2015-11-25| 663.32
#2015-11-26| 670.06
#2015-11-27| 654.33
#2015-11-30| 628.13
#2015-12-01| 634.57
#2015-12-02| 628.30
#2015-12-03| 642.75
#2015-12-04| 637.44
#2015-12-07| 630.68
#2015-12-08| 625.23
#2015-12-09| 643.86
#2015-12-10| 636.13
#2015-12-11| 619.35
#2015-12-14| 609.17
#2015-12-15| 614.04
#2015-12-16| 615.61
#2015-12-17| 630.04
#2015-12-18| 622.37
#2015-12-21| 611.50
#2015-12-22| 613.32
#2015-12-23| 628.04
#2015-12-24| 629.52
#2015-12-25| 629.52
#2015-12-28| 631.80
#2015-12-29| 630.95
#2015-12-30| 619.00
#2015-12-31| 622.81
#2016-01-01| 622.81
#2016-01-04| 594.63
#2016-01-05| 602.04
#2016-01-06| 596.62
#2016-01-07| 576.46
#2016-01-08| 574.53
#2016-01-11| 570.66
#2016-01-12| 571.37
#2016-01-13| 579.60
#2016-01-14| 581.22
#2016-01-15| 565.41
#2016-01-18| 564.48
#2016-01-19| 564.57
#2016-01-20| 555.52
#2016-01-21| 557.86
#2016-01-22| 579.67
#2016-01-25| 577.00
#2016-01-26| 574.90
#2016-01-27| 587.83
#2016-01-28| 601.44
#2016-01-29| 625.64
#2016-02-01| 632.80
#2016-02-02| 611.08
#2016-02-03| 619.78
#2016-02-04| 641.71
#2016-02-05| 637.58
#2016-02-08| 634.92
#2016-02-09| 635.21
#2016-02-10| 637.35
#2016-02-11| 624.39
#2016-02-12| 626.92
#2016-02-15| 631.78
#2016-02-16| 630.17
#2016-02-17| 648.84
#2016-02-18| 652.51
#2016-02-19| 643.79
#2016-02-22| 664.26
#2016-02-23| 653.29
#2016-02-24| 646.09
#2016-02-25| 658.47
#2016-02-26| 651.78
#2016-02-29| 654.28
#2016-03-01| 665.96
#2016-03-02| 680.17
#2016-03-03| 701.37
#2016-03-04| 717.23
#2016-03-07| 712.41
#2016-03-08| 710.72
#2016-03-09| 722.92
#2016-03-10| 728.17
#2016-03-11| 737.85
#2016-03-14| 731.25
#2016-03-15| 710.81
#2016-03-16| 705.57
#2016-03-17| 752.87
#2016-03-18| 757.58
#2016-03-21| 760.02
#2016-03-22| 762.67
#2016-03-23| 744.05
#2016-03-24| 739.53
#2016-03-25| 739.53
#2016-03-28| 753.20
#2016-03-29| 755.37
#2016-03-30| 770.38
#2016-03-31| 770.61
#2016-04-01| 768.23
#2016-04-04| 753.96
#2016-04-05| 740.58
#2016-04-06| 727.44
#2016-04-07| 724.21
#2016-04-08| 745.44
#2016-04-11| 755.30
#2016-04-12| 770.98
#2016-04-13| 775.50
#2016-04-14| 775.29
#2016-04-15| 777.11
#2016-04-18| 771.87
#2016-04-19| 785.66
#2016-04-20| 780.88
#2016-04-21| 780.86
#2016-04-22| 701.40
#2016-04-25| 707.24
#2016-04-26| 708.30
#2016-04-27| 716.84
#2016-04-28| 734.64
#2016-04-29| 737.35
#2016-05-02| 729.60
#2016-05-03| 713.35
#2016-05-04| 720.51
#2016-05-05| 716.42
#2016-05-06| 718.83
#2016-05-09| 712.23
#2016-05-10| 731.66
#2016-05-11| 733.47
#2016-05-12| 735.57
#2016-05-13| 719.71
#2016-05-16| 715.53
#2016-05-17| 711.73
#2016-05-18| 696.33
#2016-05-19| 682.05
#2016-05-20| 693.05
#2016-05-23| 687.29
#2016-05-24| 692.11
#2016-05-25| 685.34
#2016-05-26| 687.07
#2016-05-27| 686.21
#2016-05-30| 684.33
#2016-05-31| 682.61
#2016-06-01| 681.06
#2016-06-02| 684.72
#2016-06-03| 700.32
#2016-06-06| 705.82
#2016-06-07| 712.81
#2016-06-08| 733.38
#2016-06-09| 728.31
#2016-06-10| 711.98
#2016-06-13| 718.02
#2016-06-14| 704.40
#2016-06-15| 710.89
#2016-06-16| 713.07
#2016-06-17| 726.76
#2016-06-20| 740.11
#2016-06-21| 748.15
#2016-06-22| 750.50
#2016-06-23| 769.31
#2016-06-24| 751.52
#2016-06-27| 742.10
#2016-06-28| 767.64
#2016-06-29| 794.75
#2016-06-30| 803.26
#2016-07-01| 794.72
#2016-07-04| 800.99
#2016-07-05| 795.45
#2016-07-06| 781.94
#2016-07-07| 783.26
#2016-07-08| 800.89
#2016-07-11| 820.49
#2016-07-12| 825.75
#2016-07-13| 817.64
#2016-07-14| 839.87
#2016-07-15| 835.13
#2016-07-18| 844.37
#2016-07-19| 847.04
#2016-07-20| 847.52
#2016-07-21| 851.06
#2016-07-22| 853.93
#2016-07-25| 851.71
#2016-07-26| 845.06
#2016-07-27| 842.58
#2016-07-28| 847.69
#2016-07-29| 863.17
#2016-08-01| 845.61
#2016-08-02| 842.33
#2016-08-03| 839.19
#2016-08-04| 860.24
#2016-08-05| 867.75
#2016-08-08| 869.96
#2016-08-09| 873.68
#2016-08-10| 873.49
#2016-08-11| 889.72
#2016-08-12| 878.59
#2016-08-15| 885.67
#2016-08-16| 880.95
#2016-08-17| 871.17
#2016-08-18| 868.19
#2016-08-19| 864.86
#2016-08-22| 852.77
#2016-08-23| 850.02
#2016-08-24| 843.69
#2016-08-25| 846.64
#2016-08-26| 856.20
#2016-08-29| 856.28
#2016-08-30| 850.23
#2016-08-31| 849.21
#2016-09-01| 844.55
#2016-09-02| 861.15
#2016-09-05| 851.87
#2016-09-06| 868.22
#2016-09-07| 879.34
#2016-09-08| 880.55
#2016-09-09| 837.27
#2016-09-12| 828.95
#2016-09-13| 812.08
#2016-09-14| 807.84
#2016-09-15| 818.07
#2016-09-16| 810.52
#2016-09-19| 822.69
#2016-09-20| 832.70
#2016-09-21| 835.15
#2016-09-22| 848.50
#2016-09-23| 840.63
#2016-09-26| 832.39
#2016-09-27| 827.06
#2016-09-28| 834.41
#2016-09-29| 830.23
#2016-09-30| 815.79
#2016-10-03| 827.13
#2016-10-04| 823.50
#2016-10-05| 825.08
#2016-10-06| 827.71
#2016-10-07| 831.87
#2016-10-10| 839.45
#2016-10-11| 835.80
#2016-10-12| 841.89
#2016-10-13| 843.68
#2016-10-14| 847.03
#2016-10-17| 852.33
#2016-10-18| 862.92
#2016-10-19| 865.17
#2016-10-20| 867.91
#2016-10-21| 873.45
#2016-10-24| 881.73
#2016-10-25| 888.36
#2016-10-26| 889.68
#2016-10-27| 883.92
#2016-10-28| 881.14
#2016-10-31| 883.14
#2016-11-01| 853.51
#2016-11-02| 852.76
#2016-11-03| 844.51
#2016-11-04| 841.39
#2016-11-07| 864.07
#2016-11-08| 868.38
#2016-11-09| 845.29
#2016-11-10| 783.35
#2016-11-11| 739.57
#2016-11-14| 742.64
#2016-11-15| 750.65
#2016-11-16| 768.70
#2016-11-17| 764.99
#2016-11-18| 772.53
#2016-11-21| 789.59
#2016-11-22| 790.32
#2016-11-23| 775.98
#2016-11-24| 783.95
#2016-11-25| 782.96
#2016-11-28| 790.38
#2016-11-29| 781.39
#2016-11-30| 788.94
#2016-12-01| 753.40
#2016-12-02| 757.95
#2016-12-05| 759.15
#2016-12-06| 765.20
#2016-12-07| 769.47
#2016-12-08| 766.41
#2016-12-09| 774.73
#2016-12-12| 773.36
#2016-12-13| 784.58
#2016-12-14| 775.78
#2016-12-15| 762.44
#2016-12-16| 761.91
#2016-12-19| 764.61
#2016-12-20| 762.03
#2016-12-21| 768.93
#2016-12-22| 774.04
#2016-12-23| 781.39
#2016-12-26| 782.71
#2016-12-27| 781.54
#2016-12-28| 794.13
#2016-12-29| 811.80
#2016-12-30| 808.21
#2017-01-02| 807.09
#2017-01-03| 814.62
#2017-01-04| 819.45
#2017-01-05| 824.17
#2017-01-06| 816.39
#2017-01-09| 818.10
#2017-01-10| 821.96
#2017-01-11| 814.04
#2017-01-12| 847.55
#2017-01-13| 841.38
#2017-01-16| 834.57
#2017-01-17| 844.36
#2017-01-18| 837.11
#2017-01-19| 837.89
#2017-01-20| 847.71
#2017-01-23| 861.69
#2017-01-24| 862.19
#2017-01-25| 863.47
#2017-01-26| 864.42
#2017-01-27| 866.65
#2017-01-30| 856.67
#2017-01-31| 858.72
#2017-02-01| 853.43
#2017-02-02| 868.74
#2017-02-03| 884.80
#2017-02-06| 874.92
#2017-02-07| 871.78
#2017-02-08| 879.79
#2017-02-09| 878.07
#2017-02-10| 887.55
#2017-02-13| 898.50
#2017-02-14| 888.17
#2017-02-15| 918.73
#2017-02-16| 922.67
#2017-02-17| 907.53
#2017-02-20| 914.62
#2017-02-21| 916.81
#2017-02-22| 919.50
#2017-02-23| 918.22
#2017-02-24| 902.66
#2017-02-27| 900.57
#2017-02-28| 900.31
#2017-03-01| 901.26
#2017-03-02| 892.65
#2017-03-03| 899.02
#2017-03-06| 912.04
#2017-03-07| 912.79
#2017-03-08| 894.35
#2017-03-09| 872.69
#2017-03-10| 888.04
#2017-03-13| 899.21
#2017-03-14| 883.82
#2017-03-15| 892.66
#2017-03-16| 904.04
#2017-03-17| 904.75
#2017-03-20| 903.18
#2017-03-21| 893.29
#2017-03-22| 894.03
#2017-03-23| 888.08
#2017-03-24| 901.39
#2017-03-27| 897.99
#2017-03-28| 900.04
#2017-03-29| 909.04
#2017-03-30| 906.87
#2017-03-31| 894.04
#2017-04-03| 911.58
#2017-04-04| 908.69
#2017-04-05| 913.09
#2017-04-06| 899.71
#2017-04-07| 898.66
#2017-04-10| 892.44
#2017-04-11| 891.91
#2017-04-12| 888.81
#2017-04-13| 887.72
#2017-04-14| 887.72
#2017-04-17| 903.39
#2017-04-18| 903.42
#2017-04-19| 888.95
#2017-04-20| 881.96
#2017-04-21| 880.91
#2017-04-24| 883.82
#2017-04-25| 883.12
#2017-04-26| 871.61
#2017-04-27| 865.37
#2017-04-28| 865.74
#2017-05-01| 870.29
#2017-05-02| 889.94
#2017-05-03| 890.45
#2017-05-04| 875.70
#2017-05-05| 877.35
#2017-05-08| 868.26
#2017-05-09| 877.57
#2017-05-10| 886.13
#2017-05-11| 886.83
#2017-05-12| 905.08
#2017-05-15| 912.38
#2017-05-16| 919.01
#2017-05-17| 904.88
#2017-05-18| 800.29
#2017-05-19| 817.04
#2017-05-22| 807.53
#2017-05-23| 825.00
#2017-05-24| 835.53
#2017-05-25| 834.08
#2017-05-26| 850.77
#2017-05-29| 843.96
#2017-05-30| 848.59
#2017-05-31| 847.22
#2017-06-01| 850.81
#2017-06-02| 853.25
#2017-06-05| 842.67
#2017-06-06| 852.45
#2017-06-07| 853.39
#2017-06-08| 843.16
#2017-06-09| 843.36
#2017-06-12| 838.07
#2017-06-13| 836.66
#2017-06-14| 845.71
#2017-06-15| 842.72
#2017-06-16| 845.77
#2017-06-19| 844.41
#2017-06-20| 831.34
#2017-06-21| 823.32
#2017-06-22| 830.92
#2017-06-23| 829.15
#2017-06-26| 840.84
#2017-06-27| 835.06
#2017-06-28| 838.21
#2017-06-29| 836.39
#2017-06-30| 841.17
#2017-07-03| 850.30
#2017-07-04| 852.14
#2017-07-05| 855.00
#2017-07-06| 862.77
#2017-07-07| 866.44
#2017-07-10| 876.60
#2017-07-11| 879.82
#2017-07-12| 894.25
#2017-07-13| 905.29
#2017-07-14| 909.73
#2017-07-17| 909.72
#2017-07-18| 910.17
#2017-07-19| 909.60
#2017-07-20| 916.92
#2017-07-21| 920.15
#2017-07-24| 915.19
#2017-07-25| 912.17
#2017-07-26| 901.69
#2017-07-27| 908.47
#2017-07-28| 906.34
#2017-07-31| 906.94
#2017-08-01| 913.43
#2017-08-02| 902.46
#2017-08-03| 908.45
#2017-08-04| 909.33
#2017-08-07| 915.09
#2017-08-08| 903.49
#2017-08-09| 901.54
#2017-08-10| 885.05
#2017-08-11| 887.28
#2017-08-14| 887.78
#2017-08-15| 877.86
#2017-08-16| 893.63
#2017-08-17| 885.01
#2017-08-18| 886.85
#2017-08-21| 895.22
#2017-08-22| 931.47
#2017-08-23| 923.44
#2017-08-24| 936.82
#2017-08-25| 936.34
#2017-08-28| 938.20
#2017-08-29| 938.10
#2017-08-30| 935.82
#2017-08-31| 935.47
#2017-09-01| 947.57
#2017-09-04| 946.24
#2017-09-05| 950.56
#2017-09-06| 953.42
#2017-09-07| 960.11
#2017-09-08| 967.99
#2017-09-11| 980.76
#2017-09-12| 981.28
#2017-09-13| 971.44
#2017-09-14| 971.45
#2017-09-15| 978.14
#2017-09-18| 979.70
#2017-09-19| 972.00
#2017-09-20| 979.55
#2017-09-21| 966.44
#2017-09-22| 971.28
#2017-09-25| 957.22
#2017-09-26| 951.94
#2017-09-27| 936.04
#2017-09-28| 933.87
#2017-09-29| 943.67
#2017-10-02| 948.54
#2017-10-03| 973.18
#2017-10-04| 977.64
#2017-10-05| 983.01
#2017-10-06| 968.43
#2017-10-09| 959.26
#2017-10-10| 966.93
#2017-10-11| 962.17
#2017-10-12| 959.14
#2017-10-13| 961.90
#2017-10-16| 957.86
#2017-10-17| 950.28
#2017-10-18| 956.23
#2017-10-19| 951.76
#2017-10-20| 948.27
#2017-10-23| 939.12
#2017-10-24| 928.58
#2017-10-25| 935.27
#2017-10-26| 932.40
#2017-10-27| 929.94
#2017-10-30| 922.47
#2017-10-31| 911.44
#2017-11-01| 904.58
#2017-11-02| 903.76
#2017-11-03| 888.21
#2017-11-06| 902.99
#2017-11-07| 891.75
#2017-11-08| 910.95
#2017-11-09| 896.22
#2017-11-10| 879.39
#2017-11-13| 880.27
#2017-11-14| 866.93
#2017-11-15| 863.40
#2017-11-16| 883.95
#2017-11-17| 891.22
#2017-11-20| 883.49
#2017-11-21| 897.73
#2017-11-22| 902.16
#2017-11-23| 905.04
#2017-11-24| 906.37
#2017-11-27| 903.19
#2017-11-28| 900.65
#2017-11-29| 891.79
#2017-11-30| 868.46
#2017-12-01| 871.66
#2017-12-04| 882.94
#2017-12-05| 878.45
#2017-12-06| 876.22
#2017-12-07| 857.32
#2017-12-08| 856.20
#2017-12-11| 862.99
#2017-12-12| 865.54
#2017-12-13| 871.85
#2017-12-14| 864.32
#2017-12-15| 873.64
#2017-12-18| 891.94
#2017-12-19| 882.33
#2017-12-20| 881.72
#2017-12-21| 887.59
#2017-12-22| 889.07
#2017-12-25| 889.07
#2017-12-26| 892.45
#2017-12-27| 899.08
#2017-12-28| 909.97
#2017-12-29| 909.06
#2018-01-01| 909.06
#2018-01-02| 928.61
#2018-01-03| 924.76
#2018-01-04| 928.68
#2018-01-05| 930.08
#2018-01-08| 936.66
#2018-01-09| 924.37
#2018-01-10| 916.52
#2018-01-11| 926.75
#2018-01-12| 931.68
#2018-01-15| 938.00
#2018-01-16| 929.90
#2018-01-17| 942.43
#2018-01-18| 942.55
#2018-01-19| 943.06
#2018-01-22| 949.41
#2018-01-23| 936.45
#2018-01-24| 966.59
#2018-01-25| 976.75
#2018-01-26| 986.23
#2018-01-29| 980.27
#2018-01-30| 973.61
#2018-01-31| 982.85
#2018-02-01| 990.27
#2018-02-02| 966.99
#2018-02-05| 948.21
#2018-02-06| 952.47
#2018-02-07| 958.08
#2018-02-08| 936.79
#2018-02-09| 920.38
#2018-02-12| 921.54
#2018-02-13| 922.38
#2018-02-14| 945.08
#2018-02-15| 957.04
#2018-02-16| 961.71
#2018-02-19| 959.77
#2018-02-20| 966.91
#2018-02-21| 966.14
#2018-02-22| 973.28
#2018-02-23| 987.36
#2018-02-26| 985.07
#2018-02-27| 978.86
#2018-02-28| 966.22
#2018-03-01| 960.57
#2018-03-02| 960.38
#2018-03-05| 963.93
#2018-03-06| 965.69
#2018-03-07| 960.60
#2018-03-08| 953.92
#2018-03-09| 968.23
#2018-03-12| 971.51
#2018-03-13| 968.36
#2018-03-14| 954.73
#2018-03-15| 946.10
#2018-03-16| 943.59
#2018-03-19| 940.07
#2018-03-20| 937.61
#2018-03-21| 944.31
#2018-03-22| 938.16
#2018-03-23| 930.33
#2018-03-26| 942.50
#2018-03-27| 928.92
#2018-03-28| 920.83
#2018-03-29| 933.97
#2018-03-30| 933.97
#2018-04-02| 926.57
#2018-04-03| 927.98
#2018-04-04| 922.34
#2018-04-05| 934.89
#2018-04-06| 914.11
#2018-04-09| 899.80
#2018-04-10| 903.22
#2018-04-11| 906.21
#2018-04-12| 910.67
#2018-04-13| 897.96
#2018-04-16| 881.27
#2018-04-17| 890.19
#2018-04-18| 900.80
#2018-04-19| 896.04
#2018-04-20| 888.60
#2018-04-23| 882.29
#2018-04-24| 867.24
#2018-04-25| 864.40
#2018-04-26| 874.64
#2018-04-27| 885.28
#2018-04-30| 878.42
#2018-05-01| 874.23
#2018-05-02| 859.97
#2018-05-03| 832.91
#2018-05-04| 837.07
#2018-05-07| 821.71
#2018-05-08| 809.98
#2018-05-09| 808.64
#2018-05-10| 824.64
#2018-05-11| 818.81
#2018-05-14| 802.76
#2018-05-15| 787.36
#2018-05-16| 790.60
#2018-05-17| 779.57
#2018-05-18| 761.93
#2018-05-21| 759.99
#2018-05-22| 781.55
#2018-05-23| 766.26
#2018-05-24| 764.44
#2018-05-25| 753.51
#2018-05-28| 727.02
#2018-05-29| 732.00
#2018-05-30| 736.35
#2018-05-31| 736.36
#2018-06-01| 740.65
#2018-06-04| 749.62
#2018-06-05| 723.64
#2018-06-06| 710.26
#2018-06-07| 691.80
#2018-06-08| 704.59
#2018-06-11| 718.88
#2018-06-12| 718.53
#2018-06-13| 716.67
#2018-06-14| 712.26
#2018-06-15| 691.65
#2018-06-18| 692.46
#2018-06-19| 701.61
#2018-06-20| 703.12
#2018-06-21| 680.37
#2018-06-22| 689.52
#2018-06-25| 690.53
#2018-06-26| 690.69
#2018-06-27| 669.04
#2018-06-28| 672.35
#2018-06-29| 677.45
#2018-07-02| 672.51
#2018-07-03| 680.93
#2018-07-04| 690.81
#2018-07-05| 686.41
#2018-07-06| 689.30
#2018-07-09| 700.22
#2018-07-10| 700.80
#2018-07-11| 696.99
#2018-07-12| 696.88
#2018-07-13| 693.53
#2018-07-16| 693.20
#2018-07-17| 698.78
#2018-07-18| 700.22
#2018-07-19| 697.91
#2018-07-20| 718.14
#2018-07-23| 708.23
#2018-07-24| 730.60
#2018-07-25| 743.41
#2018-07-26| 732.61
#2018-07-27| 733.56
#2018-07-30| 736.40
#2018-07-31| 724.57
#2018-08-01| 726.57
#2018-08-02| 723.84
#2018-08-03| 745.81
#2018-08-06| 736.05
#2018-08-07| 735.06
#2018-08-08| 725.91
#2018-08-09| 712.62
#2018-08-10| 686.83
#2018-08-13| 683.21
#2018-08-14| 696.12
#2018-08-15| 684.27
#2018-08-16| 697.35
#2018-08-17| 685.85
#2018-08-20| 684.35
#2018-08-21| 670.24
#2018-08-22| 670.35
#2018-08-23| 660.28
#2018-08-24| 657.92
#2018-08-27| 673.81
#2018-08-28| 662.88
#2018-08-29| 665.25
#2018-08-30| 642.91
#2018-08-31| 648.36
#2018-09-03| 645.82
#2018-09-04| 628.87
#2018-09-05| 627.33
#2018-09-06| 634.16
#2018-09-07| 647.34
#2018-09-10| 641.72
#2018-09-11| 624.04
#2018-09-12| 634.63
#2018-09-13| 631.97
#2018-09-14| 629.68
#2018-09-17| 639.70
#2018-09-18| 648.45
#2018-09-19| 642.54
#2018-09-20| 647.64
#2018-09-21| 657.84
#2018-09-24| 653.54
#2018-09-25| 641.78
#2018-09-26| 651.94
#2018-09-27| 663.38
#2018-09-28| 657.19
#2018-10-01| 649.19
#2018-10-02| 676.23
#2018-10-03| 700.41
#2018-10-04| 692.69
#2018-10-05| 698.70
#2018-10-08| 744.50
#2018-10-09| 751.10
#2018-10-10| 728.41
#2018-10-11| 719.19
#2018-10-12| 719.05
#2018-10-15| 734.02
#2018-10-16| 752.02
#2018-10-17| 753.44
#2018-10-18| 743.11
#2018-10-19| 749.18
#2018-10-22| 759.24
#2018-10-23| 755.67
#2018-10-24| 746.75
#2018-10-25| 762.89
#2018-10-26| 776.20
#2018-10-29| 762.17
#2018-10-30| 763.93
#2018-10-31| 764.59
#2018-11-01| 773.52
#2018-11-02| 775.38
#2018-11-05| 791.34
#2018-11-06| 779.97
#2018-11-07| 778.82
#2018-11-08| 765.26
#2018-11-09| 761.26
#2018-11-12| 761.80
#2018-11-13| 749.29
#2018-11-14| 762.20
#2018-11-15| 766.21
#2018-11-16| 793.79
#2018-11-19| 790.19
#2018-11-20| 784.97
#2018-11-21| 783.75
#2018-11-22| 784.41
#2018-11-23| 781.19
#2018-11-26| 768.93
#2018-11-27| 781.94
#2018-11-28| 794.33
#2018-11-29| 807.87
#2018-11-30| 792.76
#2018-12-03| 805.07
#2018-12-04| 804.00
#2018-12-05| 801.76
#2018-12-06| 793.29
#2018-12-07| 800.02
#2018-12-10| 782.77
#2018-12-11| 793.97
#2018-12-12| 813.24
#2018-12-13| 807.49
#2018-12-14| 805.31
#2018-12-17| 793.76
#2018-12-18| 797.81
#2018-12-19| 797.93
#2018-12-20| 808.36
#2018-12-21| 799.07
#2018-12-24| 795.80
#2018-12-25| 795.80
#2018-12-26| 794.65
#2018-12-27| 804.88
#2018-12-28| 827.47
#2018-12-31| 826.52
#2019-01-01| 826.52
#2019-01-02| 864.57
#2019-01-03| 887.69
#2019-01-04| 908.49
#2019-01-07| 896.42
#2019-01-08| 900.75
#2019-01-09| 915.95
#2019-01-10| 926.17
#2019-01-11| 930.71
#2019-01-14| 940.10
#2019-01-15| 937.44
#2019-01-16| 934.82
#2019-01-17| 940.99
#2019-01-18| 951.66
#2019-01-21| 949.07
#2019-01-22| 940.36
#2019-01-23| 948.66
#2019-01-24| 971.05
#2019-01-25| 971.62
#2019-01-28| 972.89
#2019-01-29| 986.59
#2019-01-30| 987.69
#2019-01-31|1008.80
#2019-02-01|1010.83
#2019-02-04|1008.65
#2019-02-05|1004.86
#2019-02-06| 977.03
#2019-02-07| 967.88
#2019-02-08| 974.33
#2019-02-11| 954.82
#2019-02-12| 962.43
#2019-02-13| 966.53
#2019-02-14| 972.92
#2019-02-15| 982.05
#2019-02-18| 972.27
#2019-02-19| 984.89
#2019-02-20| 975.61
#2019-02-21| 967.68
#2019-02-22| 985.66
#2019-02-25| 986.40
#2019-02-26| 977.50
#2019-02-27| 982.33
#2019-02-28| 955.81
#2019-03-01| 938.85
#2019-03-04| 938.59
#2019-03-05| 937.93
#2019-03-06| 928.59
#2019-03-07| 905.78
#2019-03-08| 922.35
#2019-03-11| 936.80
#2019-03-12| 950.96
#2019-03-13| 959.04
#2019-03-14| 958.93
#2019-03-15| 972.08
#2019-03-18| 980.11
#2019-03-19| 986.20
#2019-03-20| 969.50
#2019-03-21| 952.28
#2019-03-22| 914.87
#2019-03-25| 925.47
#2019-03-26| 938.56
#2019-03-27| 894.05
#2019-03-28| 911.66
#2019-03-29| 932.31
#2019-04-01| 944.15
#2019-04-02| 929.33
#2019-04-03| 935.43
#2019-04-04| 942.88
#2019-04-05| 945.20
#2019-04-08| 945.63
#2019-04-09| 938.57
#2019-04-10| 949.15
#2019-04-11| 939.77
#2019-04-12| 921.28
#2019-04-15| 923.25
#2019-04-16| 929.95
#2019-04-17| 919.63
#2019-04-18| 924.29
#2019-04-19| 924.29
#2019-04-22| 931.35
#2019-04-23| 931.80
#2019-04-24| 923.74
#2019-04-25| 933.82
#2019-04-26| 944.14
#2019-04-29| 943.11
#2019-04-30| 947.44
#2019-05-01| 953.79
#2019-05-02| 935.47
#2019-05-03| 940.64
#2019-05-06| 936.65
#2019-05-07| 930.66
#2019-05-08| 941.76
#2019-05-09| 929.96
#2019-05-10| 922.84
#2019-05-13| 896.40
#2019-05-14| 904.87
#2019-05-15| 898.37
#2019-05-16| 879.34
#2019-05-17| 862.49
#2019-05-20| 875.69
#2019-05-21| 897.34
#2019-05-22| 905.14
#2019-05-23| 892.93
#2019-05-24| 888.24
#2019-05-27| 897.48
#2019-05-28| 900.22
#2019-05-29| 916.76
#2019-05-30| 931.42
#2019-05-31| 956.72
#2019-06-03| 963.51
#2019-06-04| 988.68
#2019-06-05| 983.78
#2019-06-06| 990.00
#2019-06-07| 997.74
#2019-06-10| 984.87
#2019-06-11| 995.70
#2019-06-12| 993.70
#2019-06-13| 998.75
#2019-06-14| 986.22
#2019-06-17| 979.28
#2019-06-18| 991.22
#2019-06-19| 995.77
#2019-06-20|1008.45
#2019-06-21|1011.51
#2019-06-24|1006.46
#2019-06-25| 994.60
#2019-06-26| 988.95
#2019-06-27| 991.31
#2019-06-28|1013.29
#2019-07-01|1019.26
#2019-07-02|1001.28
#2019-07-03|1016.12
#2019-07-04|1037.61
#2019-07-05|1028.06
#2019-07-08|1038.65
#2019-07-09|1038.28
#2019-07-10|1057.83
#2019-07-11|1075.01
#2019-07-12|1072.73
#2019-07-15|1062.60
#2019-07-16|1062.75
#2019-07-17|1066.65
#2019-07-18|1076.27
#2019-07-19|1069.03
#2019-07-22|1063.61
#2019-07-23|1057.08
#2019-07-24|1049.90
#2019-07-25|1038.66
#2019-07-26|1042.00
#2019-07-29|1042.64
#2019-07-30|1049.14
#2019-07-31|1056.17
#2019-08-01|1056.08
#2019-08-02|1040.32
#2019-08-05|1007.11
#2019-08-06|1015.63
#2019-08-07|1009.93
#2019-08-08|1036.37
#2019-08-09|1044.77
#2019-08-12|1020.99
#2019-08-13|1039.40
#2019-08-14|1002.43
#2019-08-15| 985.88
#2019-08-16|1002.06
#2019-08-19| 993.07
#2019-08-20| 990.61
#2019-08-21|1017.03
#2019-08-22|1013.59
#2019-08-23| 987.68
#2019-08-26| 960.53
#2019-08-27| 953.88
#2019-08-28| 961.20
#2019-08-29| 974.91
#2019-08-30|1001.70
#2019-09-02| 998.37
#2019-09-03| 986.49
#2019-09-04|1005.99
#2019-09-05|1017.46
#2019-09-06|1016.06
#2019-09-09| 996.62
#2019-09-10| 994.70
#2019-09-11|1023.65
#2019-09-12|1027.75
#2019-09-13|1022.36
#2019-09-16|1020.22
#2019-09-17|1020.16
#2019-09-18|1017.31
#2019-09-19|1017.11
#2019-09-20| 996.82
#2019-09-23| 990.05
#2019-09-24| 984.26
#2019-09-25| 973.68
#2019-09-26| 982.74
#2019-09-27| 980.94
#2019-09-30| 987.55
#2019-10-01| 982.88
#2019-10-02| 972.41
#2019-10-03| 991.25
#2019-10-04|1006.17
#2019-10-07| 983.62
#2019-10-08| 981.39
#2019-10-09| 979.59
#2019-10-10| 980.12
#2019-10-11| 991.57
#2019-10-14| 988.93
#2019-10-15| 977.04
#2019-10-16| 980.75
#2019-10-17| 988.29
#2019-10-18|1000.72
#2019-10-21| 987.09
#2019-10-22| 995.12
#2019-10-23| 993.07
#2019-10-24|1009.13
#2019-10-25| 995.89
#2019-10-28|1013.12
#2019-10-29|1011.92
#2019-10-30|1014.41
#2019-10-31|1017.91
#2019-11-01|1028.40
#2019-11-04|1026.54
#2019-11-05|1016.57
#2019-11-06|1007.19
#2019-11-07|1005.35
#2019-11-08| 984.79
#2019-11-11| 981.37
#2019-11-12| 963.06
#2019-11-13| 951.03
#2019-11-14| 951.87
#2019-11-15| 969.32
#2019-11-18| 968.73
#2019-11-19| 952.79
#2019-11-20| 956.05
#2019-11-21| 959.03
#2019-11-22| 974.53
#2019-11-25| 962.41
#2019-11-26| 942.39
#2019-11-27| 942.20
#2019-11-28| 949.96
#2019-11-29| 965.54
#2019-12-02| 966.63
#2019-12-03| 974.09
#2019-12-04| 988.97
#2019-12-05|1000.81
#2019-12-06|1014.26
#2019-12-09|1027.15
#2019-12-10|1029.18
#2019-12-11|1048.73
#2019-12-12|1049.86
#2019-12-13|1060.32
#2019-12-16|1070.37
#2019-12-17|1068.55
#2019-12-18|1074.79
#2019-12-19|1078.90
#2019-12-20|1076.22
#2019-12-23|1095.16
#2019-12-24|1091.38
#2019-12-25|1091.38
#2019-12-26|1104.97
#2019-12-27|1107.96
#2019-12-30|1115.70
#2019-12-31|1116.39
#2020-01-01|1116.39
#2020-01-02|1127.32
#2020-01-03|1120.57
#2020-01-06|1117.30
#2020-01-07|1110.36
#2020-01-08|1115.55
#2020-01-09|1117.85
#2020-01-10|1130.47
#2020-01-13|1123.82
#2020-01-14|1127.70
#2020-01-15|1117.10
#2020-01-16|1119.09
#2020-01-17|1122.51
#2020-01-20|1123.96
#2020-01-21|1110.01
#2020-01-22|1124.96
#2020-01-23|1131.38
#2020-01-24|1127.27
#2020-01-27|1093.11
#2020-01-28|1117.18
#2020-01-29|1109.19
#2020-01-30|1086.85
#2020-01-31|1072.13
#2020-02-03|1094.41
#2020-02-04|1105.79
#2020-02-05|1109.97
#2020-02-06|1089.54
#2020-02-07|1063.83
#2020-02-10|1042.26
#2020-02-11|1059.00
#2020-02-12|1067.29
#2020-02-13|1066.01
#2020-02-14|1072.73
#2020-02-17|1077.94
#2020-02-18|1075.56
#2020-02-19|1081.44
#2020-02-20|1059.16
#2020-02-21|1065.22
#2020-02-24|1060.43
#2020-02-25|1058.35
#2020-02-26|1009.27
#2020-02-27| 971.46
#2020-02-28| 965.73
#2020-03-02|1003.01
#2020-03-03|1010.92
#2020-03-04|1030.03
#2020-03-05| 981.03
#2020-03-06| 948.11
#2020-03-09| 852.99
#2020-03-10| 893.01
#2020-03-11| 844.45
#2020-03-12| 723.89
#2020-03-13| 799.16
#2020-03-16| 686.11
#2020-03-17| 703.32
#2020-03-18| 611.79
#2020-03-19| 617.39
#2020-03-20| 616.87
#2020-03-23| 557.76
#2020-03-24| 580.29
#2020-03-25| 619.04
#2020-03-26| 669.99
#2020-03-27| 636.63
#2020-03-30| 644.87
#2020-03-31| 643.96
#2020-04-01| 612.60
#2020-04-02| 616.60
#2020-04-03| 614.39
#2020-04-06| 641.34
#2020-04-07| 657.23
#2020-04-08| 681.89
#2020-04-09| 710.82
#2020-04-10| 710.82
#2020-04-13| 703.28
#2020-04-14| 719.16
#2020-04-15| 705.93
#2020-04-16| 701.81
#2020-04-17| 702.01
#2020-04-20| 699.83
#2020-04-21| 691.91
#2020-04-22| 699.25
#2020-04-23| 683.22
#2020-04-24| 627.01
#2020-04-27| 654.31
#2020-04-28| 676.49
#2020-04-29| 704.31
#2020-04-30| 692.83
#2020-05-01| 685.43
#2020-05-04| 661.91
#2020-05-05| 673.88
#2020-05-06| 656.11
#2020-05-07| 624.55
#2020-05-08| 642.21
#2020-05-11| 634.85
#2020-05-12| 621.03
#2020-05-13| 599.63
#2020-05-14| 616.46
#2020-05-15| 621.30
#2020-05-18| 651.13
#2020-05-19| 641.84
#2020-05-20| 648.15
#2020-05-21| 670.12
#2020-05-22| 679.86
#2020-05-25| 714.72
#2020-05-26| 728.78
#2020-05-27| 750.51
#2020-05-28| 743.69
#2020-05-29| 739.84
#2020-06-01| 751.50
#2020-06-02| 779.60
#2020-06-03| 815.70
#2020-06-04| 804.85
#2020-06-05| 826.77
#2020-06-08| 857.23
#2020-06-09| 863.80
#2020-06-10| 845.52
#2020-06-11| 825.37
#2020-06-12| 808.42
#2020-06-15| 781.15
#2020-06-16| 789.31
#2020-06-17| 804.23
#2020-06-18| 782.52
#2020-06-19| 787.57
#2020-06-22| 807.81
#2020-06-23| 808.81
#2020-06-24| 793.48
#2020-06-25| 793.38
#2020-06-26| 761.63
#2020-06-29| 776.47
#2020-06-30| 774.90
#2020-07-01| 802.83
#2020-07-02| 809.18
#2020-07-03| 818.52
#2020-07-06| 829.16
#2020-07-07| 824.86
#2020-07-08| 823.83
#2020-07-09| 830.50
#2020-07-10| 824.02
#2020-07-13| 817.23
#2020-07-14| 804.79
#2020-07-15| 828.45
#2020-07-16| 819.32
#2020-07-17| 840.32
#2020-07-20| 837.65
#2020-07-21| 846.69
#2020-07-22| 875.38
#2020-07-23| 861.40
#2020-07-24| 853.80
#2020-07-27| 868.73
#2020-07-28| 862.05
#2020-07-29| 864.25
#2020-07-30| 866.79
#2020-07-31| 868.46
#2020-08-03| 843.16
#2020-08-04| 831.72
#2020-08-05| 833.47
#2020-08-06| 838.77
#2020-08-07| 824.43
#2020-08-10| 821.14
#2020-08-11| 812.71
#2020-08-12| 798.96
#2020-08-13| 794.59
#2020-08-14| 799.41
#2020-08-17| 771.35
#2020-08-18| 782.35
#2020-08-19| 775.50
#2020-08-20| 756.59
#2020-08-21| 770.93
#2020-08-24| 778.67
#2020-08-25| 787.97
#2020-08-26| 780.43
#2020-08-27| 773.80
#2020-08-28| 797.61
#2020-08-31| 773.91
#2020-09-01| 799.99
#2020-09-02| 805.02
#2020-09-03| 802.49
#2020-09-04| 802.30
#2020-09-07| 805.02
#2020-09-08| 797.85
#2020-09-09| 813.77
#2020-09-10| 795.27
#2020-09-11| 787.46
#2020-09-14| 792.47
#2020-09-15| 791.51
#2020-09-16| 795.69
#2020-09-17| 797.12
#2020-09-18| 783.48
#2020-09-21| 759.58
#2020-09-22| 760.33
#2020-09-23| 736.55
#2020-09-24| 737.96
#2020-09-25| 738.25
#2020-09-28| 721.33
#2020-09-29| 712.11
#2020-09-30| 715.85
#2020-10-01| 718.94
#2020-10-02| 711.86
#2020-10-05| 719.74
#2020-10-06| 729.44
#2020-10-07| 714.01
#2020-10-08| 721.67
#2020-10-09| 730.58
#2020-10-12| 729.85
#2020-10-13| 724.95
#2020-10-14| 734.47
#2020-10-15| 731.44
#2020-10-16| 732.45
#2020-10-19| 737.30
#2020-10-20| 746.24
#2020-10-21| 750.21
#2020-10-22| 754.50
#2020-10-23| 749.73
#2020-10-26| 751.47
#2020-10-27| 742.63
#2020-10-28| 712.63
#2020-10-29| 708.05
#2020-10-30| 700.26
#2020-11-02| 702.07
#2020-11-03| 716.02
#2020-11-04| 737.23
#2020-11-05| 775.20
#2020-11-06| 791.21
#2020-11-09| 812.82
#2020-11-10| 817.42
#2020-11-11| 805.11
#2020-11-12| 785.58
#2020-11-13| 786.34
#2020-11-16| 801.34
#2020-11-17| 814.24
#2020-11-18| 821.85
#2020-11-19| 813.24
#2020-11-20| 798.91
#2020-11-23| 795.25
#2020-11-24| 809.44
#2020-11-25| 815.87
#2020-11-26| 828.90
#2020-11-27| 825.07
#2020-11-30| 806.58
#2020-12-01| 834.41
#2020-12-02| 854.28
#2020-12-03| 870.14
#2020-12-04| 865.86
#2020-12-07| 878.89
#2020-12-08| 881.29
#2020-12-09| 873.62
#2020-12-10| 886.38
#2020-12-11| 903.81
#2020-12-14| 888.95
#2020-12-15| 896.02
#2020-12-16| 892.65
#2020-12-17| 907.39
#2020-12-18| 903.74
#2020-12-21| 878.70
#2020-12-22| 881.90
#2020-12-23| 889.96
#2020-12-24| 890.08
#2020-12-25| 890.08
#2020-12-28| 890.90
#2020-12-29| 905.64
#2020-12-30| 908.12
#2020-12-31| 905.27
#2021-01-01| 905.27
#2021-01-04| 896.23
#2021-01-05| 884.30
#2021-01-06| 875.57
#2021-01-07| 866.47
#2021-01-08| 889.68
#2021-01-11| 857.03
#2021-01-12| 868.24
#2021-01-13| 887.94
#2021-01-14| 907.76
#2021-01-15| 893.80
#2021-01-18| 892.54
#2021-01-19| 878.44
#2021-01-20| 873.19
#2021-01-21| 854.94
#2021-01-22| 830.40
#2021-01-25| 824.80
#2021-01-26| 825.46
#2021-01-27| 820.02
#2021-01-28| 832.00
#2021-01-29| 815.48
#2021-02-01| 831.51
#2021-02-02| 856.08
#2021-02-03| 861.18
#2021-02-04| 848.84
#2021-02-05| 860.10
#2021-02-08| 861.80
#2021-02-09| 856.31
#2021-02-10| 853.82
#2021-02-11| 858.67
#2021-02-12| 857.21
#2021-02-15| 857.58
#2021-02-16| 856.04
#2021-02-17| 838.94
#2021-02-18| 828.41
#2021-02-19| 834.35
#2021-02-22| 798.63
#2021-02-23| 816.38
#2021-02-24| 822.42
#2021-02-25| 799.70
#2021-02-26| 780.01
#2021-03-01| 769.61
#2021-03-02| 763.32
#2021-03-03| 761.51
#2021-03-04| 792.14
#2021-03-05| 774.75
#2021-03-08| 756.22
#2021-03-09| 752.63
#2021-03-10| 772.72
#2021-03-11| 802.86
#2021-03-12| 802.35
#2021-03-15| 806.06
#2021-03-16| 811.50
#2021-03-17| 812.46
#2021-03-18| 822.88
#2021-03-19| 839.74
#2021-03-22| 825.48
#2021-03-23| 827.94
#2021-03-24| 803.24
#2021-03-25| 810.51
#2021-03-26| 806.86
#2021-03-29| 797.84
#2021-03-30| 811.73
#2021-03-31| 833.84
#2021-04-01| 822.40
#2021-04-02| 822.40
#2021-04-05| 832.70
#2021-04-06| 839.68
#2021-04-07| 845.29
#2021-04-08| 848.46
#2021-04-09| 838.96
#2021-04-12| 838.58
#2021-04-13| 824.63
#2021-04-14| 818.68
#2021-04-15| 831.22
#2021-04-16| 842.71
#2021-04-19| 842.93
#2021-04-20| 855.99
#2021-04-21| 847.09
#2021-04-22| 848.50
#2021-04-23| 851.61
#2021-04-26| 854.21
#2021-04-27| 843.75
#2021-04-28| 850.54
#2021-04-29| 861.46
#2021-04-30| 843.23
#2021-05-03| 845.16
#2021-05-04| 829.65
#2021-05-05| 844.45
#2021-05-06| 863.41
#2021-05-07| 881.90
#2021-05-10| 871.63
#2021-05-11| 876.09
#2021-05-12| 852.66
#2021-05-13| 863.06
#2021-05-14| 884.50
#2021-05-17| 872.05
#2021-05-18| 872.25
#2021-05-19| 877.19
#2021-05-20| 880.09
#2021-05-21| 877.50
#2021-05-24| 883.60
#2021-05-25| 882.67
#2021-05-26| 879.99
#2021-05-27| 883.00
#2021-05-28| 890.62
#2021-05-31| 889.61
#2021-06-01| 912.22
#2021-06-02| 926.93
#2021-06-03| 923.53
#2021-06-04| 929.23
#2021-06-07| 934.98
#2021-06-08| 931.19
#2021-06-09| 924.54
#2021-06-10| 926.22
#2021-06-11| 914.84
#2021-06-14| 930.69
#2021-06-15| 927.47
#2021-06-16| 928.25
#2021-06-17| 918.87
#2021-06-18| 919.66
#2021-06-21| 921.17
#2021-06-22| 916.37
#2021-06-23| 921.95
#2021-06-24| 936.24
#2021-06-25| 923.30
#2021-06-28| 922.48
#2021-06-29| 909.63
#2021-06-30| 896.27
#2021-07-01| 889.26
#2021-07-02| 891.98
#2021-07-05| 884.76
#2021-07-06| 858.70
#2021-07-07| 857.19
#2021-07-08| 844.62
#2021-07-09| 849.66
#2021-07-12| 865.93
#2021-07-13| 868.52
#2021-07-14| 887.29
#2021-07-15| 877.99
#2021-07-16| 880.98
#2021-07-19| 856.76
#2021-07-20| 855.15
#2021-07-21| 854.36
#2021-07-22| 868.72
#2021-07-23| 859.78
#2021-07-26| 849.95
#2021-07-27| 855.10
#2021-07-28| 859.44
#2021-07-29| 872.68
#2021-07-30| 845.02
#2021-08-02| 851.75
#2021-08-03| 833.79
#2021-08-04| 833.31
#2021-08-05| 833.76
#2021-08-06| 826.36
#2021-08-09| 820.62
#2021-08-10| 820.36
#2021-08-11| 826.43
#2021-08-12| 817.27
#2021-08-13| 824.37
#2021-08-16| 818.10
#2021-08-17| 811.77
#2021-08-18| 802.10
#2021-08-19| 806.29
#2021-08-20| 826.94
#2021-08-23| 823.18
#2021-08-24| 849.73
#2021-08-25| 855.34
#2021-08-26| 846.03
#2021-08-27| 857.01
#2021-08-30| 856.81
#2021-08-31| 865.29
#2021-09-01| 876.58
#2021-09-02| 863.89
#2021-09-03| 857.05
#2021-09-06| 861.29
#2021-09-07| 859.13
#2021-09-08| 814.16
#2021-09-09| 830.30
#2021-09-10| 834.21
#2021-09-13| 850.54
#2021-09-14| 851.42
#2021-09-15| 843.23
#2021-09-16| 843.14
#2021-09-17| 833.42
#2021-09-20| 822.67
#2021-09-21| 834.34
#2021-09-22| 844.09
#2021-09-23| 848.07
#2021-09-24| 837.85
#2021-09-27| 837.62
#2021-09-28| 814.99
#2021-09-29| 818.45
#2021-09-30| 809.43
#2021-10-01| 822.17
#2021-10-04| 799.25
#2021-10-05| 785.80
#2021-10-06| 773.35
#2021-10-07| 774.74
#2021-10-08| 787.21
#2021-10-11| 790.69
#2021-10-12| 788.71
#2021-10-13| 796.71
#2021-10-14| 806.55
#2021-10-15| 809.79
#2021-10-18| 805.71
#2021-10-19| 787.12
#2021-10-20| 786.16
#2021-10-21| 755.75
#2021-10-22| 731.10
#2021-10-25| 762.22
#2021-10-26| 754.41
#2021-10-27| 761.12
#2021-10-28| 744.36
#2021-10-29| 729.35
#2021-11-01| 733.21
#2021-11-02| 733.57
#2021-11-03| 753.10
#2021-11-04| 742.13
#2021-11-05| 755.31
#2021-11-08| 750.45
#2021-11-09| 768.07
#2021-11-10| 782.02
#2021-11-11| 798.80
#2021-11-12| 785.15
#2021-11-15| 779.78
#2021-11-16| 760.44
#2021-11-17| 743.20
#2021-11-18| 740.10
#2021-11-19| 747.85
#2021-11-22| 747.35
#2021-11-23| 747.64
#2021-11-24| 752.05
#2021-11-25| 764.10
#2021-11-26| 746.14
#2021-11-29| 743.58
#2021-11-30| 735.61
#2021-12-01| 733.51
#2021-12-02| 752.42
#2021-12-03| 759.52
#2021-12-06| 761.42
#2021-12-07| 765.59
#2021-12-08| 781.73
#2021-12-09| 771.37
#2021-12-10| 772.30
#2021-12-13| 764.16
#2021-12-14| 755.94
#2021-12-15| 752.88
#2021-12-16| 750.93
#2021-12-17| 756.43
#2021-12-20| 735.13
#2021-12-21| 732.76
#2021-12-22| 737.83
#2021-12-23| 735.66
#2021-12-24| 740.90
#2021-12-27| 738.64
#2021-12-28| 741.37
#2021-12-29| 731.05
#2021-12-30| 746.33
#2021-12-31| 746.17
#2022-01-03| 723.05
#2022-01-04| 716.57
#2022-01-05| 709.23
#2022-01-06| 696.51
#2022-01-07| 695.78
#2022-01-10| 689.36
#2022-01-11| 707.36
#2022-01-12| 730.39
#2022-01-13| 734.99
#2022-01-14| 735.18
#2022-01-17| 739.37
#2022-01-18| 739.25
#2022-01-19| 756.42
#2022-01-20| 771.78
#2022-01-21| 774.50
#2022-01-24| 756.28
#2022-01-25| 765.73
#2022-01-26| 774.69
#2022-01-27| 783.34
#2022-01-28| 783.39
#2022-01-31| 806.64
#2022-02-01| 805.35
#2022-02-02| 793.94
#2022-02-03| 800.74
#2022-02-04| 784.95
#2022-02-07| 787.52
#2022-02-08| 786.84
#2022-02-09| 795.00
#2022-02-10| 806.83
#2022-02-11| 802.65
#2022-02-14| 794.68
#2022-02-15| 817.70
#2022-02-16| 820.54
#2022-02-17| 818.16
#2022-02-18| 824.51
#2022-02-21| 824.67
#2022-02-22| 838.12
#2022-02-23| 849.22
#2022-02-24| 825.72
#2022-02-25| 828.31
#2022-02-28| 829.27
#2022-03-01| 825.98
#2022-03-02| 818.88
#2022-03-03| 845.22
#2022-03-04| 830.90
#2022-03-07| 813.27
#2022-03-08| 810.94
#2022-03-09| 854.52
#2022-03-10| 838.66
#2022-03-11| 831.03
#2022-03-14| 823.70
#2022-03-15| 818.97
#2022-03-16| 830.41
#2022-03-17| 859.26
#2022-03-18| 879.36
#2022-03-21| 894.71
#2022-03-22| 909.45
#2022-03-23| 925.99
#2022-03-24| 946.56
#2022-03-25| 960.27
#2022-03-28| 946.52
#2022-03-29| 965.71
#2022-03-30| 957.38
#2022-03-31| 968.13
#2022-04-01| 999.39
#2022-04-04|1014.18
#2022-04-05| 989.32
#2022-04-06| 977.01
#2022-04-07| 964.45
#2022-04-08| 977.80
#2022-04-11| 976.30
#2022-04-12| 986.04
#2022-04-13| 986.90
#2022-04-14| 983.35
#2022-04-15| 983.35
#2022-04-18| 983.23
#2022-04-19| 961.32
#2022-04-20| 980.23
#2022-04-21| 978.62
#2022-04-22| 937.94
#2022-04-25| 914.39
#2022-04-26| 901.11
#2022-04-27| 901.49
#2022-04-28| 899.93
#2022-04-29| 896.59
#2022-05-02| 874.41
#2022-05-03| 873.89
#2022-05-04| 888.73
#2022-05-05| 865.52
#2022-05-06| 857.09
#2022-05-09| 845.84
#2022-05-10| 845.82
#2022-05-11| 840.12
#2022-05-12| 848.52
#2022-05-13| 859.36
#2022-05-16| 872.83
#2022-05-17| 899.05
#2022-05-18| 890.36
#2022-05-19| 901.17
#2022-05-20| 921.44
#2022-05-23| 942.12
#2022-05-24| 952.36
#2022-05-25| 955.04
#2022-05-26| 955.34
#2022-05-27| 958.15
#2022-05-30| 942.74
#2022-05-31| 954.46
#2022-06-01| 940.59
#2022-06-02| 950.56
#2022-06-03| 942.46
#2022-06-06| 932.07
#2022-06-07| 909.37
#2022-06-08| 917.38
#2022-06-09| 904.78
#2022-06-10| 873.20
#2022-06-13| 837.26
#2022-06-14| 843.63
#2022-06-15| 859.07
#2022-06-16| 868.47
#2022-06-17| 856.89
#2022-06-20| 854.35
#2022-06-21| 850.95
#2022-06-22| 850.65
#2022-06-23| 831.52
#2022-06-24| 820.57
#2022-06-27| 834.74
#2022-06-28| 838.02
#2022-06-29| 828.54
#2022-06-30| 828.04
#2022-07-01| 819.83
#2022-07-04| 812.86
#2022-07-05| 791.34
#2022-07-06| 786.69
#2022-07-07| 809.87
#2022-07-08| 817.63
#2022-07-11| 795.43
#2022-07-12| 789.28
#2022-07-13| 795.77
#2022-07-14| 788.97
#2022-07-15| 805.51
#2022-07-18| 806.74
#2022-07-19| 806.00
#2022-07-20| 804.97
#2022-07-21| 798.60
#2022-07-22| 806.73
#2022-07-25| 819.01
#2022-07-26| 825.97
#2022-07-27| 848.01
#2022-07-28| 870.60
#2022-07-29| 878.32
#2022-08-01| 889.78
#2022-08-02| 875.67
#2022-08-03| 869.04
#2022-08-04| 898.33
#2022-08-05| 906.95
#2022-08-08| 923.28
#2022-08-09| 922.65
#2022-08-10| 937.18
#2022-08-11| 907.98
#2022-08-12| 920.01
#2022-08-15| 935.45
#2022-08-16| 923.19
#2022-08-17| 938.73
#2022-08-18| 930.15
#2022-08-19| 913.37
#2022-08-22| 907.62
#2022-08-23| 925.92
#2022-08-24| 923.76
#2022-08-25| 916.87
#2022-08-26| 912.38
#2022-08-29| 925.67
#2022-08-30| 913.88
#2022-08-31| 897.28
#2022-09-01| 900.96
#2022-09-02| 908.94
#2022-09-05| 919.31
#2022-09-06| 891.45
#2022-09-07| 887.56
#2022-09-08| 895.25
#2022-09-09| 911.30
#2022-09-12| 918.60
#2022-09-13| 898.32
#2022-09-14| 896.09
#2022-09-15| 876.74
#2022-09-16| 860.53
#2022-09-19| 877.93
#2022-09-20| 882.72
#2022-09-21| 879.70
#2022-09-22| 897.20
#2022-09-23| 887.34
#2022-09-26| 843.99
#2022-09-27| 828.48
#2022-09-28| 821.92
#2022-09-29| 813.40
#2022-09-30| 826.08
#2022-10-03| 912.34
#2022-10-04| 906.02
#2022-10-05| 887.84
#2022-10-06| 896.55
#2022-10-07| 887.94
#2022-10-10| 897.24
#2022-10-11| 891.26
#2022-10-12| 878.15
#2022-10-13| 865.73
#2022-10-14| 857.11
#2022-10-17| 879.13
#2022-10-18| 894.80
#2022-10-19| 893.29
#2022-10-20| 908.52
#2022-10-21| 927.43
#2022-10-24| 905.40
#2022-10-25| 893.47
#2022-10-26| 871.99
#2022-10-27| 906.27
#2022-10-28| 907.80
#2022-10-31| 943.67
#2022-11-01| 970.25
#2022-11-02| 964.07
#2022-11-03| 971.82
#2022-11-04| 990.74
#2022-11-07| 948.44
#2022-11-08| 947.85
#2022-11-09| 940.38
#2022-11-10| 879.13
#2022-11-11| 896.41
#2022-11-14| 892.60
#2022-11-15| 891.78
#2022-11-16| 861.30
#2022-11-17| 835.87
#2022-11-18| 855.39
#2022-11-21| 885.94
#2022-11-22| 883.54
#2022-11-23| 874.32
#2022-11-24| 908.55
#2022-11-25| 881.36
#2022-11-28| 878.42
#2022-11-29| 895.22
#2022-11-30| 907.26
#2022-12-01| 908.84
#2022-12-02| 892.30
#2022-12-05| 868.93
#2022-12-06| 874.60
#2022-12-07| 886.82
#2022-12-08| 873.46
#2022-12-09| 867.26
#2022-12-12| 838.30
#2022-12-13| 838.36
#2022-12-14| 832.64
#2022-12-15| 825.08
#2022-12-16| 833.40
#2022-12-19| 837.90
#2022-12-20| 873.81
#2022-12-21| 873.08
#2022-12-22| 882.40
#2022-12-23| 901.77
#2022-12-26| 889.62
#2022-12-27| 858.98
#2022-12-28| 879.71
#2022-12-29| 879.25
#2022-12-30| 875.18
#2023-01-02| 849.96
#2023-01-03| 819.22
#2023-01-04| 819.49
#2023-01-05| 832.16
#2023-01-06| 857.73
#2023-01-09| 858.77
#2023-01-10| 870.57
#2023-01-11| 898.15
#2023-01-12| 908.61
#2023-01-13| 901.47
#2023-01-16| 892.22
#2023-01-17| 903.03
#2023-01-18| 910.98
#2023-01-19| 892.40
#2023-01-20| 881.65
#2023-01-23| 883.30
#2023-01-24| 895.24
#2023-01-25| 921.63
#2023-01-26| 920.79
#2023-01-27| 906.04
#2023-01-30| 899.12
#2023-01-31| 909.61
#2023-02-01| 908.50
#2023-02-02| 918.28
#2023-02-03| 879.28
#2023-02-06| 866.72
#2023-02-07| 850.10
#2023-02-08| 855.05
#2023-02-09| 834.87
#2023-02-10| 848.41
#2023-02-13| 860.00
#2023-02-14| 851.72
#2023-02-15| 846.44
#2023-02-16| 847.35
#2023-02-17| 853.97
#2023-02-20| 857.98
#2023-02-21| 856.60
#2023-02-22| 839.30
#2023-02-23| 843.82
#2023-02-24| 829.06
#2023-02-27| 828.89
#2023-02-28| 819.99
#2023-03-01| 823.09
#2023-03-02| 821.20
#2023-03-03| 817.91
#2023-03-06| 830.11
#2023-03-07| 827.17
#2023-03-08| 853.85
#2023-03-09| 843.03
#2023-03-10| 835.77
#2023-03-13| 827.97
#2023-03-14| 829.86
#2023-03-15| 837.02
#2023-03-16| 831.82
#2023-03-17| 805.50
#2023-03-20| 804.73
#2023-03-21| 796.70
#2023-03-22| 795.82
#2023-03-23| 788.35
#2023-03-24| 802.16
#2023-03-27| 816.83
#2023-03-28| 840.92
#2023-03-29| 845.88
#2023-03-30| 863.48
#2023-03-31| 869.65
#2023-04-03| 866.06
#2023-04-04| 876.95
#2023-04-05| 875.80
#2023-04-06| 880.14
#2023-04-07| 880.14
#2023-04-10| 877.21
#2023-04-11| 903.54
#2023-04-12| 934.00
#2023-04-13| 946.85
#2023-04-14| 934.38
#2023-04-17| 927.23
#2023-04-18| 921.74
#2023-04-19| 901.37
#2023-04-20| 909.81
#2023-04-21| 907.01
#2023-04-24| 907.86
#2023-04-25| 903.52
#2023-04-26| 901.77
#2023-04-27| 912.25
#2023-04-28| 916.93
#2023-05-01| 918.96
#2023-05-02| 906.98
#2023-05-03| 910.55
#2023-05-04| 923.02
#2023-05-05| 935.33
#2023-05-08| 937.88
#2023-05-09| 942.49
#2023-05-10| 966.95
#2023-05-11| 968.09
#2023-05-12| 980.99
#2023-05-15| 994.11
#2023-05-16| 982.11
#2023-05-17| 968.26
#2023-05-18| 965.29
#2023-05-19| 975.12
#2023-05-22| 978.58
#2023-05-23| 976.15
#2023-05-24| 968.11
#2023-05-25| 975.82
#2023-05-26| 975.04
#2023-05-29| 966.82
#2023-05-30| 954.86
#2023-05-31| 938.77
#2023-06-01| 955.98
#2023-06-02| 984.60
#2023-06-05| 986.72
#2023-06-06|1014.53
#2023-06-07|1016.70
#2023-06-08|1016.15
#2023-06-09|1042.90
#2023-06-12|1049.67
#2023-06-13|1043.92
#2023-06-14|1061.53
#2023-06-15|1066.98
#2023-06-16|1056.15
#2023-06-19|1070.22
#2023-06-20|1076.08
#2023-06-21|1081.80
#2023-06-22|1065.51
#2023-06-23|1091.75
#2023-06-26|1079.28
#2023-06-27|1067.71
#2023-06-28|1054.29
#2023-06-29|1060.28
#2023-06-30|1087.92
#2023-07-03|1096.49
#2023-07-04|1083.45
#2023-07-05|1080.16
#2023-07-06|1056.79
#2023-07-07|1075.21
#2023-07-10|1069.58
#2023-07-11|1057.69
#2023-07-12|1074.78
#2023-07-13|1087.19
#2023-07-14|1075.52
#2023-07-17|1069.01
#2023-07-18|1076.27
#2023-07-19|1077.40
#2023-07-20|1077.09
#2023-07-21|1096.94
#2023-07-24|1112.91
#2023-07-25|1109.51
#2023-07-26|1118.17
#2023-07-27|1100.76
#2023-07-28|1104.68
#2023-07-31|1103.16
#2023-08-01|1088.79
#2023-08-02|1079.69
#2023-08-03|1043.96
#2023-08-04|1048.64
#2023-08-07|1034.20
#2023-08-08|1032.36
#2023-08-09|1036.49
#2023-08-10|1050.60
#2023-08-11|1051.40
#2023-08-14|1033.22
#2023-08-15|1009.97
#2023-08-16|1008.62
#2023-08-17|1008.33
#2023-08-18|1018.37
#2023-08-21|1003.38
#2023-08-22|1021.63
#2023-08-23|1045.18
#2023-08-24|1053.07
#2023-08-25|1041.32
#2023-08-28|1043.03
#2023-08-29|1053.59
#2023-08-30|1049.26
#2023-08-31|1016.93
#2023-09-01|1027.38
#2023-09-04|1031.79
#2023-09-05|1004.97
#2023-09-06| 991.04
#2023-09-07| 989.90
#2023-09-08| 988.85
#2023-09-11|1015.73
#2023-09-12|1028.20
#2023-09-13|1047.58
#2023-09-14|1061.42
#2023-09-15|1064.83
#2023-09-18|1060.95
#2023-09-19|1058.23
#2023-09-20|1069.60
#2023-09-21|1042.05
#2023-09-22|1041.20
#2023-09-25|1032.03
#2023-09-26|1021.16
#2023-09-27| 995.06
#2023-09-28|1001.99
#2023-09-29|1016.72
#2023-10-02| 993.61
#2023-10-03| 963.78
#2023-10-04| 961.69
#2023-10-05| 951.66
#2023-10-06| 946.63
#2023-10-09| 961.38
#2023-10-10| 995.06
#2023-10-11|1001.59
#2023-10-12|1000.65
#2023-10-13| 976.22
#2023-10-16| 984.01
#2023-10-17| 974.51
#2023-10-18| 947.43
#2023-10-19| 955.70
#2023-10-20| 960.90
#2023-10-23| 973.74
#2023-10-24| 980.47
#2023-10-25| 973.42
#2023-10-26| 992.09
#2023-10-27| 986.71
#2023-10-30| 960.78
#2023-10-31| 964.62
#2023-11-01| 991.33
#2023-11-02|1003.07
#2023-11-03|1041.58
#2023-11-06|1046.08
#2023-11-07|1058.45
#2023-11-08|1052.22
#2023-11-09|1049.96
#2023-11-10|1054.37
#2023-11-13|1060.58
#2023-11-14|1095.23
#2023-11-15|1097.89
#2023-11-16|1123.17
#2023-11-17|1110.29
#2023-11-20|1118.06
#2023-11-21|1101.96
#2023-11-22|1104.01
#2023-11-23|1113.61
#2023-11-24|1100.94
#2023-11-27|1100.92
#2023-11-28|1109.06
#2023-11-29|1098.24
#2023-11-30|1096.23
#2023-12-01|1112.07
#2023-12-04|1101.07
#2023-12-05|1104.79
#2023-12-06|1116.19
#2023-12-07|1114.40
#2023-12-08|1107.88
#2023-12-11|1102.42
#2023-12-12|1102.17
#2023-12-13|1127.97
#2023-12-14|1146.21
#2023-12-15|1122.94
#2023-12-18|1134.97
#2023-12-19|1162.08
#2023-12-20|1151.23
#2023-12-21|1160.46
#2023-12-22|1168.36
#2023-12-25|1168.36
#2023-12-26|1176.83
#2023-12-27|1184.84
#2023-12-28|1188.97
#2023-12-29|1186.00
#2024-01-01|1186.00
#2024-01-02|1156.53
#2024-01-03|1153.88
#2024-01-04|1145.03
#2024-01-05|1156.88
#2024-01-08|1158.99
#2024-01-09|1162.60
#2024-01-10|1175.12
#2024-01-11|1179.24
#2024-01-12|1184.30
#2024-01-15|1187.52
#2024-01-16|1157.85
#2024-01-17|1151.22
#2024-01-18|1127.34
#2024-01-19|1135.50
#2024-01-22|1117.79
#2024-01-23|1125.85
#2024-01-24|1134.49
#2024-01-25|1139.82
#2024-01-26|1140.55
#2024-01-29|1134.05
#2024-01-30|1117.55
#2024-01-31|1136.06
#2024-02-01|1149.66
#2024-02-02|1119.88
#2024-02-05|1112.92
#2024-02-06|1148.93
#2024-02-07|1148.91
#2024-02-08|1125.18
#2024-02-09|1136.52
#2024-02-12|1140.37
#2024-02-13|1139.78
#2024-02-14|1125.04
#2024-02-15|1129.78
#2024-02-16|1132.84
#2024-02-19|1138.98
#2024-02-20|1158.67
#2024-02-21|1140.95
#2024-02-22|1140.70
#2024-02-23|1123.69
#2024-02-26|1126.46
#2024-02-27|1146.52
#2024-02-28|1141.91
#2024-02-29|1137.39
#2024-03-01|1140.35
#2024-03-04|1130.74
#2024-03-05|1131.54
#2024-03-06|1136.68
#2024-03-07|1135.76
#2024-03-08|1136.27
#2024-03-11|1126.75
#2024-03-12|1127.09
#2024-03-13|1120.51
#2024-03-14|1120.72
#2024-03-15|1114.89
#2024-03-18|1096.69
#2024-03-19|1102.69
#2024-03-20|1119.26
#2024-03-21|1127.94
#2024-03-22|1122.03
#2024-03-25|1121.97
#2024-03-26|1121.86
#2024-03-27|1129.26
#2024-03-28|1122.37
#2024-03-29|1122.37
#2024-04-01|1101.09
#2024-04-02|1102.22
#2024-04-03|1101.56
#2024-04-04|1119.45
#2024-04-05|1108.35
#2024-04-08|1119.04
#2024-04-09|1138.26
#2024-04-10|1105.68
#2024-04-11|1086.65
#2024-04-12|1063.49
#2024-04-15|1049.58
#2024-04-16|1023.18
#2024-04-17|1029.72
#2024-04-18|1030.25
#2024-04-19|1040.79
#2024-04-22|1047.17
#2024-04-23|1049.03
#2024-04-24|1040.09
#2024-04-25|1035.29
#2024-04-26|1055.05
#2024-04-29|1064.75
#2024-04-30|1043.44
#2024-05-01|1040.99
#2024-05-02|1072.70
#2024-05-03|1102.17
#2024-05-06|1101.67
#2024-05-07|1107.10
#2024-05-08|1104.60
#2024-05-09|1075.49
#2024-05-10|1072.61
#2024-05-13|1077.75
#2024-05-14|1090.23
#2024-05-15|1098.14
#2024-05-16|1098.04
#2024-05-17|1095.00
#2024-05-20|1095.20
#2024-05-21|1098.79
#2024-05-22|1067.01
#2024-05-23|1063.95
#2024-05-24|1069.20
#2024-05-27|1065.87
#2024-05-28|1058.33
#2024-05-29|1041.28
#2024-05-30|1038.64
#2024-05-31|1019.57
#2024-06-03|1035.27
#2024-06-04|1035.54
#2024-06-05|1039.48
#2024-06-06|1047.91
#2024-06-07|1024.13
#2024-06-10|1006.47
#2024-06-11|1014.14
#2024-06-12| 988.32
#2024-06-13| 990.02
#2024-06-14|1001.90
#2024-06-17| 982.63
#2024-06-18| 983.66
#2024-06-19| 977.28
#2024-06-20| 977.71
#2024-06-21| 989.25
#2024-06-24|1010.07
#2024-06-25| 996.70
#2024-06-26| 981.55
#2024-06-27| 990.94
#2024-06-28| 984.59
#2024-07-01| 994.24
#2024-07-02| 980.72
#2024-07-03|1009.90
#2024-07-04|1036.73
#2024-07-05|1039.22
#2024-07-08|1044.67
#2024-07-09|1063.43
#2024-07-10|1071.87
#2024-07-11|1075.77
#2024-07-12|1072.97
#2024-07-15|1066.11
#2024-07-16|1076.47
#2024-07-17|1066.49
#2024-07-18|1034.09
#2024-07-19|1025.68
#2024-07-22|1042.00
#2024-07-23|1032.44
#2024-07-24|1017.96
#2024-07-25|1012.05
#2024-07-26|1019.49
#2024-07-29|1015.39
#2024-07-30|1018.21
#2024-07-31|1027.32
#2024-08-01|1035.78
#2024-08-02|1011.85
#2024-08-05| 991.19
#2024-08-06|1016.51
#2024-08-07|1033.53
#2024-08-08|1043.79
#2024-08-09|1090.22
#2024-08-12|1092.22
#2024-08-13|1097.15
#2024-08-14|1126.12
#2024-08-15|1113.53
#2024-08-16|1112.41
#2024-08-19|1139.05
#2024-08-20|1134.56
#2024-08-21|1131.92
#2024-08-22|1106.42
#2024-08-23|1125.35
#2024-08-26|1119.59
#2024-08-27|1110.75
#2024-08-28|1109.64
#2024-08-29|1078.63
#2024-08-30|1079.30
#2024-09-02|1082.62
#2024-09-03|1084.09
#2024-09-04|1105.92
#2024-09-05|1101.16
#2024-09-06|1098.71
#2024-09-09|1094.45
#2024-09-10|1092.47
#2024-09-11|1081.85
#2024-09-12|1077.14
#2024-09-13|1104.90
#2024-09-16|1119.54
#2024-09-17|1117.26
#2024-09-18|1120.20
#2024-09-19|1118.46
#2024-09-20|1091.64
#2024-09-23|1077.48
#2024-09-24|1090.77
#2024-09-25|1076.80
#2024-09-26|1093.34
#2024-09-27|1090.17
#2024-09-30|1087.75
#2024-10-01|1080.68
#2024-10-02|1088.46
#2024-10-03|1063.43
#2024-10-04|1066.30
#2024-10-07|1062.20
#2024-10-08|1059.52
#2024-10-09|1038.62
#2024-10-10|1037.09
#2024-10-11|1025.03
#2024-10-14|1047.59
#2024-10-15|1041.75
#2024-10-16|1038.46
#2024-10-17|1035.18
#2024-10-18|1031.05
#2024-10-21|1029.85
#2024-10-22|1026.81
#2024-10-23|1013.78
#2024-10-24|1024.72
#2024-10-25|1019.86
#2024-10-28|1019.68
#2024-10-29|1014.75
#2024-10-30|1008.96
#2024-10-31|1003.18
#2024-11-01| 977.04
#2024-11-04|1006.26
#2024-11-05| 997.64
#2024-11-06|1003.24
#2024-11-07|1003.12
#2024-11-08| 977.12
#2024-11-11| 982.59
#2024-11-12| 979.51
#2024-11-13| 975.66
#2024-11-14| 996.00
#2024-11-15| 994.47
#2024-11-18| 992.67
#2024-11-19|1005.74
#2024-11-20|1006.46
#2024-11-21| 984.73
#2024-11-22| 991.34
#2024-11-25| 995.36
#2024-11-26|1010.72
#2024-11-27| 987.92
#2024-11-28| 941.63
#2024-11-29| 950.60
#2024-12-02| 930.70
#2024-12-03| 937.74
#2024-12-04| 934.50
#2024-12-05| 962.06
#2024-12-06| 936.44
#2024-12-09| 930.85
#2024-12-10| 940.22
#2024-12-11| 954.97
#2024-12-12| 938.10
#2024-12-13| 928.92
#2024-12-16| 918.09
#2024-12-17| 913.07
#2024-12-18| 883.42
#2024-12-19| 893.18
#2024-12-20| 907.81
#2024-12-23| 879.91
#2024-12-24| 877.08
#2024-12-25| 877.08
#2024-12-26| 883.58
#2024-12-27| 876.15
#2024-12-30| 873.91
#2024-12-31| 879.50
#2025-01-01| 879.50
#2025-01-02| 868.66
#2025-01-03| 861.23
#2025-01-06| 880.20
#2025-01-07| 897.48
#2025-01-08| 879.88
#2025-01-09| 889.14
#2025-01-10| 877.06
#2025-01-13| 877.21
#2025-01-14| 886.08
#2025-01-15| 907.94
#2025-01-16| 897.13
#2025-01-17| 906.53
#2025-01-20| 911.16
#2025-01-21| 918.43
#2025-01-22| 932.21
#2025-01-23| 928.62
#2025-01-24| 933.12
#2025-01-27| 948.71
#2025-01-28| 955.57
#2025-01-29| 949.83
#2025-01-30| 977.80
#2025-01-31| 977.05
#2025-02-03| 987.52
#2025-02-04| 999.89
#2025-02-05| 994.94
#2025-02-06|1000.17
#2025-02-07| 991.65
#2025-02-10| 994.76
#2025-02-11|1012.06
#2025-02-12|1002.01
#2025-02-13|1012.03
#2025-02-14|1043.81
#2025-02-17|1051.20
#2025-02-18|1048.79
#2025-02-19|1039.13
#2025-02-20|1038.88
#2025-02-21|1041.21
#2025-02-24|1021.48
#2025-02-25|1030.32
#2025-02-26|1017.45
#2025-02-27|1005.98
#2025-02-28| 996.33
#2025-03-03| 992.72
#2025-03-04| 992.41
#2025-03-05| 997.20
#2025-03-06|1019.14
#2025-03-07|1028.19
#2025-03-10|1024.03
#2025-03-11|1014.51
#2025-03-12|1019.33
#2025-03-13|1034.28
#2025-03-14|1056.32
#2025-03-17|1075.06
#2025-03-18|1080.18
#2025-03-19|1100.12
#2025-03-20|1093.13
#2025-03-21|1073.51
#2025-03-24|1060.87
#2025-03-25|1077.30
#2025-03-26|1063.34
#2025-03-27|1065.63
#2025-03-28|1051.57
#2025-03-31|1048.37
#2025-04-01|1060.90
#2025-04-02|1058.29
#2025-04-03|1080.64
#2025-04-04|1043.83
#2025-04-07|1018.52
#2025-04-08|1010.39
#2025-04-09|1006.82
#2025-04-10|1029.33
#2025-04-11|1041.31
#2025-04-14|1065.75
#2025-04-15|1060.69
#2025-04-16|1050.52
#2025-04-17|1068.92
#2025-04-18|1068.92
#2025-04-21|1077.74
#2025-04-22|1090.14
#2025-04-23|1121.24
#2025-04-24|1148.46
#2025-04-25|1155.13
#2025-04-28|1158.25
#2025-04-29|1164.22
#2025-04-30|1183.31
#2025-05-01|1181.84
#2025-05-02|1189.40
#2025-05-05|1174.37
#2025-05-06|1163.56
#2025-05-07|1164.01
#2025-05-08|1192.66
#2025-05-09|1196.25
#2025-05-12|1175.38
#2025-05-13|1203.50
#2025-05-14|1203.57
#2025-05-15|1199.32
#2025-05-16|1186.40
#2025-05-19|1205.06
#2025-05-20|1212.25
#2025-05-21|1200.57
#2025-05-22|1193.58
#2025-05-23|1195.50
#2025-05-26|1207.00
#2025-05-27|1224.83
#2025-05-28|1204.34
#2025-05-29|1223.69
#2025-05-30|1193.47
#2025-06-02|1190.23
#2025-06-03|1208.88
#2025-06-04|1205.53
#2025-06-05|1207.02
#2025-06-06|1199.80
#2025-06-09|1191.84
#2025-06-10|1205.55
#2025-06-11|1211.30
#2025-06-12|1218.18
#2025-06-13|1216.21
#2025-06-16|1238.44
#2025-06-17|1241.13
#2025-06-18|1233.25
#2025-06-19|1230.45
#2025-06-20|1220.37
#2025-06-23|1214.83
#2025-06-24|1229.34
#2025-06-25|1205.23
#2025-06-26|1224.94
#2025-06-27|1225.40
#2025-06-30|1254.66
#2025-07-01|1264.62
#2025-07-02|1244.86
#2025-07-03|1274.56
#2025-07-04|1273.90
#2025-07-07|1241.86
#2025-07-08|1231.34
#2025-07-09|1216.12
#2025-07-10|1193.99
#2025-07-11|1186.93
#2025-07-14|1177.58
#2025-07-15|1185.03
#2025-07-16|1181.87
#2025-07-17|1184.17
#2025-07-18|1180.09
#2025-07-21|1180.06
#2025-07-22|1166.97
#2025-07-23|1181.27
#2025-07-24|1176.75
#2025-07-25|1165.41
#2025-07-28|1144.71
#2025-07-29|1148.08
#2025-07-30|1156.55
#2025-07-31|1146.76
#2025-08-01|1161.76
#2025-08-04|1167.18
#2025-08-05|1163.92
#2025-08-06|1187.15
#2025-08-07|1223.62
#2025-08-08|1244.52
#2025-08-11|1235.62
#2025-08-12|1283.27
#2025-08-13|1273.53
#2025-08-14|1265.90
#2025-08-15|1266.14
#2025-08-18|1268.86
#2025-08-19|1232.02
#2025-08-20|1246.03
#2025-08-21|1239.78
#2025-08-22|1275.66
#2025-08-25|1284.05
#2025-08-26|1272.45
#2025-08-27|1282.40
#2025-08-28|1304.53
#2025-08-29|1306.04
#2025-09-01|1294.89
#2025-09-02|1284.75
#2025-09-03|1286.74
#2025-09-04|1298.59
#2025-09-05|1330.51
#2025-09-08|1316.85
#2025-09-09|1321.38
#2025-09-10|1332.59
#2025-09-11|1347.60
#2025-09-12|1349.54
#2025-09-15|1380.24
#2025-09-16|1381.68
#2025-09-17|1395.00
#2025-09-18|1399.07
#2025-09-19|1415.22
#2025-09-22|1393.22
#2025-09-23|1429.99
#2025-09-24|1421.39
#2025-09-25|1397.53
#2025-09-26|1400.35
#2025-09-29|1429.49
#2025-09-30|1431.01
#2025-10-01|1427.41
#2025-10-02|1402.18
#2025-10-03|1401.80
#2025-10-06|1405.93
#2025-10-07|1377.71
#2025-10-08|1381.63
#2025-10-09|1374.65
#2025-10-10|1349.37
#2025-10-13|1358.40
#2025-10-14|1345.61
#2025-10-15|1379.91
#2025-10-16|1391.09
#2025-10-17|1402.77
#2025-10-20|1423.21
#2025-10-21|1417.69
#2025-10-22|1411.37
#2025-10-23|1419.99
#2025-10-24|1431.58
#2025-10-27|1440.34
#2025-10-28|1435.89
#2025-10-29|1449.98
#2025-10-30|1447.81
#2025-10-31|1450.95
#2025-11-03|1474.04
#2025-11-04|1477.14
#2025-11-05|1506.97
#2025-11-06|1514.91
#2025-11-07|1519.32
#2025-11-10|1534.55
#2025-11-11|1579.36
#2025-11-12|1589.03
#2025-11-13|1587.44
#2025-11-14|1594.41
#2025-11-17|1582.63
#2025-11-18|1566.24
#2025-11-19|1552.09
#2025-11-20|1549.06
#2025-11-21|1523.16
#2025-11-24|1543.13
#2025-11-25|1559.64
#2025-11-26|1598.47
#2025-11-27|1598.30
#2025-11-28|1597.23
#2025-12-01|1589.22
#2025-12-02|1620.82
#2025-12-03|1631.39
#2025-12-04|1663.40
#2025-12-05|1573.67
#2025-12-08|1553.84
#2025-12-09|1556.80
#2025-12-10|1537.31
#2025-12-11|1556.90
#2025-12-12|1579.51
#2025-12-15|1603.70
#2025-12-16|1540.81
#2025-12-17|1510.12
#2025-12-18|1522.81
#2025-12-19|1535.09
#2025-12-22|1440.66
#2025-12-23|1478.31
#2025-12-24|1483.50
#2025-12-25|1483.50
#2025-12-26|1484.15
#2025-12-29|1470.17
#2025-12-30|1499.99
#2025-12-31|1504.11
#2026-01-01|1504.11
#2026-01-02|1507.10
#2026-01-05|1520.71
#2026-01-06|1552.15
#2026-01-07|1513.28
#2026-01-08|1538.96
#2026-01-09|1558.39
#2026-01-12|1544.09
#2026-01-13|1515.49
#2026-01-14|1531.37
#2026-01-15|1540.38
#2026-01-16|1527.99
#2026-01-19|1539.04
#2026-01-20|1554.68
#2026-01-21|1603.87
#2026-01-22|1657.89
#2026-01-23|1682.00
#2026-01-26|1679.70
#2026-01-27|1709.22
#2026-01-28|1716.86
#2026-01-29|1686.34
#2026-01-30|1681.56
#2026-02-02|1688.81
#2026-02-03|1727.42
#2026-02-04|1683.43
#2026-02-05|1691.94
#2026-02-06|1713.55
#2026-02-09|1756.53
#2026-02-10|1746.71
#2026-02-11|1780.24
#2026-02-12|1766.69
#2026-02-13|1743.19
#2026-02-16|1745.29
#2026-02-17|1745.44
#2026-02-18|1749.43
#2026-02-19|1778.93
#2026-02-20|1798.54
#2026-02-23|1801.39
#2026-02-24|1824.19
#2026-02-25|1830.76
#2026-02-26|1838.88
#2026-02-27|1808.42
#2026-03-02|1777.17
#2026-03-03|1681.23
#2026-03-04|1760.99
#2026-03-05|1691.83
#2026-03-06|1676.86
#2026-03-09|1718.81
#2026-03-10|1771.49
#2026-03-11|1758.11
#2026-03-12|1687.83
#2026-03-13|1665.21
#2026-03-16|1693.03
#2026-03-17|1714.90
#2026-03-18|1717.66
#2026-03-19|1736.57
#2026-03-20|1682.91
#2026-03-23|1750.77
#2026-03-24|1725.27
#2026-03-25|1772.27
#2026-03-26|1727.06
#2026-03-27|1704.94
#2026-03-30|1717.56
#2026-03-31|1773.28
#2026-04-01|1808.62
#2026-04-02|1811.15
#2026-04-03|1811.15
#2026-04-06|1808.90
#2026-04-07|1813.42
#2026-04-08|1893.13
#2026-04-09|1946.78
#2026-04-10|2000.05
#2026-04-13|1992.38
#2026-04-14|2033.63
#2026-04-15|2026.86
#2026-04-16|2000.53
#2026-04-17|1999.37
#2026-04-20|2017.69
#2026-04-21|2022.03
#2026-04-22|1989.81
#2026-04-23|1992.76
#2026-04-24|1969.28
#2026-04-27|1958.41
#2026-04-28|1920.27
#2026-04-29|1885.91
#2026-04-30|1921.40
#2026-05-01|1931.60
#2026-05-04|1920.60
#2026-05-05|1946.56
#2026-05-06|1960.91
#2026-05-07|1897.68
#2026-05-08|1907.07
#2026-05-11|1873.03
#2026-05-12|1843.38
#2026-05-13|1788.48
#2026-05-14|1776.55
#2026-05-15|1723.78
#2026-05-18|1743.83
#2026-05-19|1703.60
#2026-05-20|1752.44
#2026-05-21|1743.32
#2026-05-22|1722.18
#2026-05-25|1754.66
#2026-05-26|1736.90
#2026-05-27|1709.39
#2026-05-28|1713.88
#2026-05-29|1708.09
#2026-06-01|1692.64
#2026-06-02|1722.66
#2026-06-03|1696.31
#2026-06-04|1688.35
#2026-06-05|1657.87
#2026-06-08|1632.86
#2026-06-09|1649.07
#2026-06-10|1634.30
#2026-06-11|1682.13
#2026-06-12|1703.33