Table Data - NASDAQ Lat America Large Mid Cap Total Return Index
| Title | NASDAQ Lat America Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQLALMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:54 PM CDT |
| Notes | For more information about this series, see: NQLALMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 160.93 |
| 2001-04-02 | 161.15 |
| 2001-04-03 | 158.01 |
| 2001-04-04 | 157.33 |
| 2001-04-05 | 161.06 |
| 2001-04-06 | 160.59 |
| 2001-04-09 | 161.31 |
| 2001-04-10 | 166.84 |
| 2001-04-11 | 167.48 |
| 2001-04-12 | 167.10 |
| 2001-04-13 | . |
| 2001-04-16 | 164.90 |
| 2001-04-17 | 168.15 |
| 2001-04-18 | 172.45 |
| 2001-04-19 | 167.72 |
| 2001-04-20 | 164.44 |
| 2001-04-23 | 162.36 |
| 2001-04-24 | 162.89 |
| 2001-04-25 | 163.26 |
| 2001-04-26 | 166.81 |
| 2001-04-27 | 167.33 |
| 2001-04-30 | 168.94 |
| 2001-05-01 | 168.62 |
| 2001-05-02 | 170.43 |
| 2001-05-03 | 169.84 |
| 2001-05-04 | 171.89 |
| 2001-05-07 | 171.09 |
| 2001-05-08 | 170.74 |
| 2001-05-09 | 171.01 |
| 2001-05-10 | 171.91 |
| 2001-05-11 | 171.75 |
| 2001-05-14 | 170.35 |
| 2001-05-15 | 169.48 |
| 2001-05-16 | 170.41 |
| 2001-05-17 | 179.56 |
| 2001-05-18 | 182.23 |
| 2001-05-21 | 183.91 |
| 2001-05-22 | 186.92 |
| 2001-05-23 | 187.42 |
| 2001-05-24 | 185.71 |
| 2001-05-25 | 184.96 |
| 2001-05-28 | . |
| 2001-05-29 | 185.01 |
| 2001-05-30 | 183.00 |
| 2001-05-31 | 183.83 |
| 2001-06-01 | 183.86 |
| 2001-06-04 | 183.83 |
| 2001-06-05 | 183.59 |
| 2001-06-06 | 186.80 |
| 2001-06-07 | 188.44 |
| 2001-06-08 | 188.75 |
| 2001-06-11 | 188.08 |
| 2001-06-12 | 187.47 |
| 2001-06-13 | 187.71 |
| 2001-06-14 | 187.47 |
| 2001-06-15 | 184.47 |
| 2001-06-18 | 180.04 |
| 2001-06-19 | 177.61 |
| 2001-06-20 | 179.71 |
| 2001-06-21 | 182.23 |
| 2001-06-22 | 183.94 |
| 2001-06-25 | 184.23 |
| 2001-06-26 | 184.50 |
| 2001-06-27 | 184.44 |
| 2001-06-28 | 183.98 |
| 2001-06-29 | 184.52 |
| 2001-07-02 | 187.40 |
| 2001-07-03 | 187.84 |
| 2001-07-04 | . |
| 2001-07-05 | 185.75 |
| 2001-07-06 | 181.95 |
| 2001-07-09 | 183.08 |
| 2001-07-10 | 182.98 |
| 2001-07-11 | 175.71 |
| 2001-07-12 | 172.76 |
| 2001-07-13 | 171.43 |
| 2001-07-16 | 170.17 |
| 2001-07-17 | 173.23 |
| 2001-07-18 | 174.67 |
| 2001-07-19 | 174.96 |
| 2001-07-20 | 175.42 |
| 2001-07-23 | 176.75 |
| 2001-07-24 | 176.31 |
| 2001-07-25 | 175.21 |
| 2001-07-26 | 176.91 |
| 2001-07-27 | 176.82 |
| 2001-07-30 | 178.58 |
| 2001-07-31 | 177.43 |
| 2001-08-01 | 177.25 |
| 2001-08-02 | 179.68 |
| 2001-08-03 | 179.84 |
| 2001-08-06 | 179.44 |
| 2001-08-07 | 179.86 |
| 2001-08-08 | 180.77 |
| 2001-08-09 | 179.98 |
| 2001-08-10 | 180.23 |
| 2001-08-13 | 181.54 |
| 2001-08-14 | 180.16 |
| 2001-08-15 | 177.79 |
| 2001-08-16 | 177.06 |
| 2001-08-17 | 171.75 |
| 2001-08-20 | 171.60 |
| 2001-08-21 | 172.09 |
| 2001-08-22 | 174.25 |
| 2001-08-23 | 172.55 |
| 2001-08-24 | 175.18 |
| 2001-08-27 | 174.96 |
| 2001-08-28 | 173.19 |
| 2001-08-29 | 174.37 |
| 2001-08-30 | 172.86 |
| 2001-08-31 | 172.07 |
| 2001-09-03 | . |
| 2001-09-04 | 170.02 |
| 2001-09-05 | 168.59 |
| 2001-09-06 | 164.00 |
| 2001-09-07 | 162.73 |
| 2001-09-10 | 161.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 144.22 |
| 2001-09-18 | 144.51 |
| 2001-09-19 | 143.78 |
| 2001-09-20 | 137.05 |
| 2001-09-21 | 135.09 |
| 2001-09-24 | 139.73 |
| 2001-09-25 | 138.45 |
| 2001-09-26 | 137.99 |
| 2001-09-27 | 136.21 |
| 2001-09-28 | 136.96 |
| 2001-10-01 | 136.87 |
| 2001-10-02 | 136.62 |
| 2001-10-03 | 137.95 |
| 2001-10-04 | 139.63 |
| 2001-10-05 | 138.68 |
| 2001-10-08 | 138.07 |
| 2001-10-09 | 139.03 |
| 2001-10-10 | 143.86 |
| 2001-10-11 | 147.69 |
| 2001-10-12 | 143.93 |
| 2001-10-15 | 142.98 |
| 2001-10-16 | 144.08 |
| 2001-10-17 | 144.58 |
| 2001-10-18 | 143.54 |
| 2001-10-19 | 145.02 |
| 2001-10-22 | 145.27 |
| 2001-10-23 | 145.08 |
| 2001-10-24 | 147.21 |
| 2001-10-25 | 147.31 |
| 2001-10-26 | 146.74 |
| 2001-10-29 | 144.80 |
| 2001-10-30 | 142.77 |
| 2001-10-31 | 143.73 |
| 2001-11-01 | 144.32 |
| 2001-11-02 | 144.62 |
| 2001-11-05 | 146.76 |
| 2001-11-06 | 148.04 |
| 2001-11-07 | 147.82 |
| 2001-11-08 | 148.87 |
| 2001-11-09 | 148.09 |
| 2001-11-12 | 146.11 |
| 2001-11-13 | 150.10 |
| 2001-11-14 | 152.58 |
| 2001-11-15 | 152.92 |
| 2001-11-16 | 151.70 |
| 2001-11-19 | 152.52 |
| 2001-11-20 | 152.52 |
| 2001-11-21 | 152.39 |
| 2001-11-22 | . |
| 2001-11-23 | 154.59 |
| 2001-11-26 | 155.22 |
| 2001-11-27 | 156.69 |
| 2001-11-28 | 154.49 |
| 2001-11-29 | 154.10 |
| 2001-11-30 | 154.42 |
| 2001-12-03 | 156.42 |
| 2001-12-04 | 158.35 |
| 2001-12-05 | 161.69 |
| 2001-12-06 | 162.21 |
| 2001-12-07 | 164.06 |
| 2001-12-10 | 163.57 |
| 2001-12-11 | 162.15 |
| 2001-12-12 | 162.58 |
| 2001-12-13 | 162.66 |
| 2001-12-14 | 164.61 |
| 2001-12-17 | 166.83 |
| 2001-12-18 | 167.79 |
| 2001-12-19 | 167.71 |
| 2001-12-20 | 166.89 |
| 2001-12-21 | 171.12 |
| 2001-12-24 | 171.67 |
| 2001-12-25 | . |
| 2001-12-26 | 171.15 |
| 2001-12-27 | 171.99 |
| 2001-12-28 | 172.04 |
| 2001-12-31 | 170.42 |
| 2002-01-01 | . |
| 2002-01-02 | 171.45 |
| 2002-01-03 | 175.89 |
| 2002-01-04 | 175.82 |
| 2002-01-07 | 173.58 |
| 2002-01-08 | 173.99 |
| 2002-01-09 | 172.18 |
| 2002-01-10 | 168.82 |
| 2002-01-11 | 167.14 |
| 2002-01-14 | 167.59 |
| 2002-01-15 | 172.37 |
| 2002-01-16 | 171.76 |
| 2002-01-17 | 173.93 |
| 2002-01-18 | 173.69 |
| 2002-01-21 | . |
| 2002-01-22 | 173.17 |
| 2002-01-23 | 176.36 |
| 2002-01-24 | 177.54 |
| 2002-01-25 | 177.99 |
| 2002-01-28 | 177.81 |
| 2002-01-29 | 176.05 |
| 2002-01-30 | 174.75 |
| 2002-01-31 | 178.83 |
| 2002-02-01 | 178.28 |
| 2002-02-04 | 177.46 |
| 2002-02-05 | 177.65 |
| 2002-02-06 | 176.74 |
| 2002-02-07 | 175.99 |
| 2002-02-08 | 173.39 |
| 2002-02-11 | 172.04 |
| 2002-02-12 | 173.70 |
| 2002-02-13 | 176.06 |
| 2002-02-14 | 175.58 |
| 2002-02-15 | 175.67 |
| 2002-02-18 | . |
| 2002-02-19 | 173.94 |
| 2002-02-20 | 172.33 |
| 2002-02-21 | 171.88 |
| 2002-02-22 | 170.48 |
| 2002-02-25 | 173.12 |
| 2002-02-26 | 174.16 |
| 2002-02-27 | 177.82 |
| 2002-02-28 | 176.34 |
| 2002-03-01 | 181.81 |
| 2002-03-04 | 185.68 |
| 2002-03-05 | 185.86 |
| 2002-03-06 | 188.17 |
| 2002-03-07 | 187.02 |
| 2002-03-08 | 190.77 |
| 2002-03-11 | 190.24 |
| 2002-03-12 | 191.82 |
| 2002-03-13 | 190.89 |
| 2002-03-14 | 190.12 |
| 2002-03-15 | 192.88 |
| 2002-03-18 | 195.68 |
| 2002-03-19 | 197.44 |
| 2002-03-20 | 196.46 |
| 2002-03-21 | 196.04 |
| 2002-03-22 | 196.72 |
| 2002-03-25 | 195.03 |
| 2002-03-26 | 195.16 |
| 2002-03-27 | 194.96 |
| 2002-03-28 | 195.39 |
| 2002-03-29 | . |
| 2002-04-01 | 197.15 |
| 2002-04-02 | 196.36 |
| 2002-04-03 | 194.30 |
| 2002-04-04 | 195.07 |
| 2002-04-05 | 196.75 |
| 2002-04-08 | 197.39 |
| 2002-04-09 | 197.30 |
| 2002-04-10 | 202.15 |
| 2002-04-11 | 201.06 |
| 2002-04-12 | 200.93 |
| 2002-04-15 | 198.32 |
| 2002-04-16 | 200.39 |
| 2002-04-17 | 201.56 |
| 2002-04-18 | 198.59 |
| 2002-04-19 | 198.38 |
| 2002-04-22 | 196.39 |
| 2002-04-23 | 195.70 |
| 2002-04-24 | 196.56 |
| 2002-04-25 | 193.61 |
| 2002-04-26 | 193.95 |
| 2002-04-29 | 192.68 |
| 2002-04-30 | 193.69 |
| 2002-05-01 | 193.12 |
| 2002-05-02 | 190.97 |
| 2002-05-03 | 188.93 |
| 2002-05-06 | 188.47 |
| 2002-05-07 | 187.53 |
| 2002-05-08 | 190.94 |
| 2002-05-09 | 185.22 |
| 2002-05-10 | 183.23 |
| 2002-05-13 | 182.30 |
| 2002-05-14 | 182.78 |
| 2002-05-15 | 184.33 |
| 2002-05-16 | 188.40 |
| 2002-05-17 | 188.64 |
| 2002-05-20 | 187.65 |
| 2002-05-21 | 186.63 |
| 2002-05-22 | 185.42 |
| 2002-05-23 | 185.48 |
| 2002-05-24 | 184.90 |
| 2002-05-27 | . |
| 2002-05-28 | 184.22 |
| 2002-05-29 | 183.10 |
| 2002-05-30 | 181.65 |
| 2002-05-31 | 180.35 |
| 2002-06-03 | 178.95 |
| 2002-06-04 | 178.88 |
| 2002-06-05 | 176.12 |
| 2002-06-06 | 170.57 |
| 2002-06-07 | 169.59 |
| 2002-06-10 | 172.56 |
| 2002-06-11 | 171.19 |
| 2002-06-12 | 166.88 |
| 2002-06-13 | 167.01 |
| 2002-06-14 | 164.39 |
| 2002-06-17 | 168.19 |
| 2002-06-18 | 168.30 |
| 2002-06-19 | 164.41 |
| 2002-06-20 | 157.88 |
| 2002-06-21 | 151.04 |
| 2002-06-24 | 148.99 |
| 2002-06-25 | 152.40 |
| 2002-06-26 | 148.85 |
| 2002-06-27 | 153.75 |
| 2002-06-28 | 155.29 |
| 2002-07-01 | 153.99 |
| 2002-07-02 | 151.30 |
| 2002-07-03 | 151.51 |
| 2002-07-04 | . |
| 2002-07-05 | 152.82 |
| 2002-07-08 | 152.89 |
| 2002-07-09 | 153.30 |
| 2002-07-10 | 151.81 |
| 2002-07-11 | 152.74 |
| 2002-07-12 | 154.80 |
| 2002-07-15 | 151.95 |
| 2002-07-16 | 151.16 |
| 2002-07-17 | 153.65 |
| 2002-07-18 | 154.16 |
| 2002-07-19 | 151.78 |
| 2002-07-22 | 146.18 |
| 2002-07-23 | 141.48 |
| 2002-07-24 | 143.02 |
| 2002-07-25 | 138.70 |
| 2002-07-26 | 134.71 |
| 2002-07-29 | 137.12 |
| 2002-07-30 | 134.17 |
| 2002-07-31 | 131.20 |
| 2002-08-01 | 130.20 |
| 2002-08-02 | 136.58 |
| 2002-08-05 | 133.20 |
| 2002-08-06 | 133.95 |
| 2002-08-07 | 138.86 |
| 2002-08-08 | 146.63 |
| 2002-08-09 | 142.40 |
| 2002-08-12 | 138.61 |
| 2002-08-13 | 133.24 |
| 2002-08-14 | 134.58 |
| 2002-08-15 | 135.16 |
| 2002-08-16 | 138.20 |
| 2002-08-19 | 139.51 |
| 2002-08-20 | 138.88 |
| 2002-08-21 | 140.65 |
| 2002-08-22 | 140.08 |
| 2002-08-23 | 139.14 |
| 2002-08-26 | 142.88 |
| 2002-08-27 | 143.34 |
| 2002-08-28 | 140.82 |
| 2002-08-29 | 140.48 |
| 2002-08-30 | 143.34 |
| 2002-09-02 | . |
| 2002-09-03 | 140.07 |
| 2002-09-04 | 138.86 |
| 2002-09-05 | 136.96 |
| 2002-09-06 | 137.60 |
| 2002-09-09 | 139.72 |
| 2002-09-10 | 141.49 |
| 2002-09-11 | 142.78 |
| 2002-09-12 | 140.85 |
| 2002-09-13 | 140.51 |
| 2002-09-16 | 138.22 |
| 2002-09-17 | 135.33 |
| 2002-09-18 | 131.57 |
| 2002-09-19 | 126.32 |
| 2002-09-20 | 125.61 |
| 2002-09-23 | 122.03 |
| 2002-09-24 | 121.23 |
| 2002-09-25 | 119.64 |
| 2002-09-26 | 122.03 |
| 2002-09-27 | 117.28 |
| 2002-09-30 | 115.74 |
| 2002-10-01 | 121.51 |
| 2002-10-02 | 122.39 |
| 2002-10-03 | 122.47 |
| 2002-10-04 | 121.94 |
| 2002-10-07 | 119.80 |
| 2002-10-08 | 119.73 |
| 2002-10-09 | 116.28 |
| 2002-10-10 | 116.16 |
| 2002-10-11 | 116.70 |
| 2002-10-14 | 116.22 |
| 2002-10-15 | 119.06 |
| 2002-10-16 | 117.19 |
| 2002-10-17 | 120.35 |
| 2002-10-18 | 122.13 |
| 2002-10-21 | 122.62 |
| 2002-10-22 | 122.73 |
| 2002-10-23 | 125.42 |
| 2002-10-24 | 125.43 |
| 2002-10-25 | 127.18 |
| 2002-10-28 | 126.75 |
| 2002-10-29 | 124.31 |
| 2002-10-30 | 127.95 |
| 2002-10-31 | 130.65 |
| 2002-11-01 | 131.46 |
| 2002-11-04 | 132.01 |
| 2002-11-05 | 130.08 |
| 2002-11-06 | 130.39 |
| 2002-11-07 | 129.44 |
| 2002-11-08 | 130.51 |
| 2002-11-11 | 129.77 |
| 2002-11-12 | 127.76 |
| 2002-11-13 | 126.20 |
| 2002-11-14 | 128.28 |
| 2002-11-15 | 126.99 |
| 2002-11-18 | 129.01 |
| 2002-11-19 | 126.92 |
| 2002-11-20 | 127.96 |
| 2002-11-21 | 132.37 |
| 2002-11-22 | 130.11 |
| 2002-11-25 | 131.07 |
| 2002-11-26 | 129.99 |
| 2002-11-27 | 132.38 |
| 2002-11-28 | . |
| 2002-11-29 | 133.73 |
| 2002-12-02 | 135.87 |
| 2002-12-03 | 135.04 |
| 2002-12-04 | 133.12 |
| 2002-12-05 | 131.81 |
| 2002-12-06 | 131.96 |
| 2002-12-09 | 130.33 |
| 2002-12-10 | 131.12 |
| 2002-12-11 | 132.50 |
| 2002-12-12 | 133.38 |
| 2002-12-13 | 132.67 |
| 2002-12-16 | 134.69 |
| 2002-12-17 | 135.49 |
| 2002-12-18 | 135.60 |
| 2002-12-19 | 138.53 |
| 2002-12-20 | 140.47 |
| 2002-12-23 | 139.28 |
| 2002-12-24 | 139.05 |
| 2002-12-25 | . |
| 2002-12-26 | 138.05 |
| 2002-12-27 | 136.22 |
| 2002-12-30 | 136.98 |
| 2002-12-31 | 136.36 |
| 2003-01-01 | . |
| 2003-01-02 | 138.38 |
| 2003-01-03 | 139.27 |
| 2003-01-06 | 142.18 |
| 2003-01-07 | 141.32 |
| 2003-01-08 | 141.49 |
| 2003-01-09 | 142.52 |
| 2003-01-10 | 144.13 |
| 2003-01-13 | 142.54 |
| 2003-01-14 | 143.69 |
| 2003-01-15 | 142.78 |
| 2003-01-16 | 141.93 |
| 2003-01-17 | 137.49 |
| 2003-01-20 | . |
| 2003-01-21 | 133.43 |
| 2003-01-22 | 130.06 |
| 2003-01-23 | 130.42 |
| 2003-01-24 | 127.02 |
| 2003-01-27 | 124.57 |
| 2003-01-28 | 123.76 |
| 2003-01-29 | 125.05 |
| 2003-01-30 | 125.98 |
| 2003-01-31 | 127.88 |
| 2003-02-03 | 129.52 |
| 2003-02-04 | 126.87 |
| 2003-02-05 | 127.54 |
| 2003-02-06 | 126.26 |
| 2003-02-07 | 125.75 |
| 2003-02-10 | 124.90 |
| 2003-02-11 | 125.65 |
| 2003-02-12 | 124.39 |
| 2003-02-13 | 122.46 |
| 2003-02-14 | 122.92 |
| 2003-02-17 | . |
| 2003-02-18 | 126.73 |
| 2003-02-19 | 125.01 |
| 2003-02-20 | 124.47 |
| 2003-02-21 | 125.55 |
| 2003-02-24 | 124.66 |
| 2003-02-25 | 123.37 |
| 2003-02-26 | 123.22 |
| 2003-02-27 | 123.79 |
| 2003-02-28 | 125.56 |
| 2003-03-03 | 125.87 |
| 2003-03-04 | 124.76 |
| 2003-03-05 | 123.80 |
| 2003-03-06 | 125.25 |
| 2003-03-07 | 126.29 |
| 2003-03-10 | 124.44 |
| 2003-03-11 | 125.18 |
| 2003-03-12 | 126.93 |
| 2003-03-13 | 129.75 |
| 2003-03-14 | 131.43 |
| 2003-03-17 | 130.67 |
| 2003-03-18 | 132.81 |
| 2003-03-19 | 131.76 |
| 2003-03-20 | 132.38 |
| 2003-03-21 | 134.72 |
| 2003-03-24 | 132.12 |
| 2003-03-25 | 133.68 |
| 2003-03-26 | 133.54 |
| 2003-03-27 | 133.08 |
| 2003-03-28 | 134.40 |
| 2003-03-31 | 133.09 |
| 2003-04-01 | 134.33 |
| 2003-04-02 | 137.79 |
| 2003-04-03 | 138.33 |
| 2003-04-04 | 140.59 |
| 2003-04-07 | 142.91 |
| 2003-04-08 | 141.54 |
| 2003-04-09 | 141.02 |
| 2003-04-10 | 139.92 |
| 2003-04-11 | 140.01 |
| 2003-04-14 | 142.23 |
| 2003-04-15 | 144.97 |
| 2003-04-16 | 145.63 |
| 2003-04-17 | 148.87 |
| 2003-04-18 | . |
| 2003-04-21 | 148.42 |
| 2003-04-22 | 148.51 |
| 2003-04-23 | 150.35 |
| 2003-04-24 | 150.96 |
| 2003-04-25 | 150.54 |
| 2003-04-28 | 152.94 |
| 2003-04-29 | 157.26 |
| 2003-04-30 | 159.01 |
| 2003-05-01 | 158.84 |
| 2003-05-02 | 160.63 |
| 2003-05-05 | 160.68 |
| 2003-05-06 | 158.51 |
| 2003-05-07 | 161.58 |
| 2003-05-08 | 160.57 |
| 2003-05-09 | 164.69 |
| 2003-05-12 | 165.34 |
| 2003-05-13 | 166.75 |
| 2003-05-14 | 166.31 |
| 2003-05-15 | 164.51 |
| 2003-05-16 | 161.42 |
| 2003-05-19 | 159.45 |
| 2003-05-20 | 157.62 |
| 2003-05-21 | 159.29 |
| 2003-05-22 | 161.50 |
| 2003-05-23 | 163.77 |
| 2003-05-26 | . |
| 2003-05-27 | 162.15 |
| 2003-05-28 | 162.50 |
| 2003-05-29 | 164.28 |
| 2003-05-30 | 164.01 |
| 2003-06-02 | 164.23 |
| 2003-06-03 | 164.58 |
| 2003-06-04 | 167.23 |
| 2003-06-05 | 166.16 |
| 2003-06-06 | 168.44 |
| 2003-06-09 | 165.43 |
| 2003-06-10 | 166.83 |
| 2003-06-11 | 167.55 |
| 2003-06-12 | 169.62 |
| 2003-06-13 | 168.69 |
| 2003-06-16 | 170.13 |
| 2003-06-17 | 170.89 |
| 2003-06-18 | 168.49 |
| 2003-06-19 | 168.26 |
| 2003-06-20 | 166.90 |
| 2003-06-23 | 165.06 |
| 2003-06-24 | 166.69 |
| 2003-06-25 | 166.68 |
| 2003-06-26 | 166.13 |
| 2003-06-27 | 167.14 |
| 2003-06-30 | 166.09 |
| 2003-07-01 | 169.05 |
| 2003-07-02 | 169.99 |
| 2003-07-03 | 169.60 |
| 2003-07-04 | . |
| 2003-07-07 | 172.01 |
| 2003-07-08 | 171.13 |
| 2003-07-09 | 171.06 |
| 2003-07-10 | 169.90 |
| 2003-07-11 | 169.00 |
| 2003-07-14 | 172.27 |
| 2003-07-15 | 172.24 |
| 2003-07-16 | 170.72 |
| 2003-07-17 | 171.89 |
| 2003-07-18 | 172.89 |
| 2003-07-21 | 172.54 |
| 2003-07-22 | 173.69 |
| 2003-07-23 | 174.78 |
| 2003-07-24 | 174.70 |
| 2003-07-25 | 176.32 |
| 2003-07-28 | 176.19 |
| 2003-07-29 | 174.53 |
| 2003-07-30 | 173.79 |
| 2003-07-31 | 175.18 |
| 2003-08-01 | 171.20 |
| 2003-08-04 | 168.70 |
| 2003-08-05 | 168.15 |
| 2003-08-06 | 167.22 |
| 2003-08-07 | 170.17 |
| 2003-08-08 | 172.53 |
| 2003-08-11 | 173.73 |
| 2003-08-12 | 173.00 |
| 2003-08-13 | 172.99 |
| 2003-08-14 | 176.44 |
| 2003-08-15 | 176.55 |
| 2003-08-18 | 179.15 |
| 2003-08-19 | 177.86 |
| 2003-08-20 | 178.42 |
| 2003-08-21 | 179.59 |
| 2003-08-22 | 179.20 |
| 2003-08-25 | 177.59 |
| 2003-08-26 | 177.72 |
| 2003-08-27 | 180.43 |
| 2003-08-28 | 181.69 |
| 2003-08-29 | 182.69 |
| 2003-09-01 | . |
| 2003-09-02 | 183.85 |
| 2003-09-03 | 187.60 |
| 2003-09-04 | 189.56 |
| 2003-09-05 | 191.86 |
| 2003-09-08 | 192.33 |
| 2003-09-09 | 187.93 |
| 2003-09-10 | 190.04 |
| 2003-09-11 | 191.42 |
| 2003-09-12 | 191.35 |
| 2003-09-15 | 190.08 |
| 2003-09-16 | 190.48 |
| 2003-09-17 | 191.34 |
| 2003-09-18 | 192.70 |
| 2003-09-19 | 192.42 |
| 2003-09-22 | 191.46 |
| 2003-09-23 | 191.11 |
| 2003-09-24 | 189.61 |
| 2003-09-25 | 187.39 |
| 2003-09-26 | 186.64 |
| 2003-09-29 | 187.85 |
| 2003-09-30 | 187.74 |
| 2003-10-01 | 193.93 |
| 2003-10-02 | 193.26 |
| 2003-10-03 | 195.61 |
| 2003-10-06 | 196.64 |
| 2003-10-07 | 196.51 |
| 2003-10-08 | 199.07 |
| 2003-10-09 | 199.62 |
| 2003-10-10 | 199.60 |
| 2003-10-13 | 202.51 |
| 2003-10-14 | 201.61 |
| 2003-10-15 | 200.34 |
| 2003-10-16 | 199.80 |
| 2003-10-17 | 198.50 |
| 2003-10-20 | 201.43 |
| 2003-10-21 | 202.99 |
| 2003-10-22 | 201.55 |
| 2003-10-23 | 199.40 |
| 2003-10-24 | 199.35 |
| 2003-10-27 | 200.23 |
| 2003-10-28 | 201.63 |
| 2003-10-29 | 200.60 |
| 2003-10-30 | 202.33 |
| 2003-10-31 | 201.94 |
| 2003-11-03 | 206.82 |
| 2003-11-04 | 206.71 |
| 2003-11-05 | 204.65 |
| 2003-11-06 | 205.89 |
| 2003-11-07 | 207.89 |
| 2003-11-10 | 204.36 |
| 2003-11-11 | 205.26 |
| 2003-11-12 | 207.22 |
| 2003-11-13 | 207.09 |
| 2003-11-14 | 208.68 |
| 2003-11-17 | 205.05 |
| 2003-11-18 | 206.24 |
| 2003-11-19 | 203.59 |
| 2003-11-20 | 205.00 |
| 2003-11-21 | 205.49 |
| 2003-11-24 | 205.57 |
| 2003-11-25 | 206.87 |
| 2003-11-26 | 205.63 |
| 2003-11-27 | . |
| 2003-11-28 | 210.00 |
| 2003-12-01 | 213.73 |
| 2003-12-02 | 213.93 |
| 2003-12-03 | 214.62 |
| 2003-12-04 | 214.07 |
| 2003-12-05 | 216.03 |
| 2003-12-08 | 216.88 |
| 2003-12-09 | 219.55 |
| 2003-12-10 | 217.41 |
| 2003-12-11 | 219.59 |
| 2003-12-12 | 219.45 |
| 2003-12-15 | 217.51 |
| 2003-12-16 | 216.78 |
| 2003-12-17 | 219.85 |
| 2003-12-18 | 224.11 |
| 2003-12-19 | 225.52 |
| 2003-12-22 | 228.48 |
| 2003-12-23 | 229.39 |
| 2003-12-24 | 229.98 |
| 2003-12-25 | . |
| 2003-12-26 | 230.72 |
| 2003-12-29 | 233.75 |
| 2003-12-30 | 234.15 |
| 2003-12-31 | 234.56 |
| 2004-01-01 | . |
| 2004-01-02 | 238.75 |
| 2004-01-05 | 249.74 |
| 2004-01-06 | 251.53 |
| 2004-01-07 | 249.37 |
| 2004-01-08 | 251.22 |
| 2004-01-09 | 251.92 |
| 2004-01-12 | 253.72 |
| 2004-01-13 | 253.72 |
| 2004-01-14 | 250.53 |
| 2004-01-15 | 247.93 |
| 2004-01-16 | 248.03 |
| 2004-01-19 | . |
| 2004-01-20 | 251.07 |
| 2004-01-21 | 248.85 |
| 2004-01-22 | 248.81 |
| 2004-01-23 | 250.34 |
| 2004-01-26 | 253.20 |
| 2004-01-27 | 253.91 |
| 2004-01-28 | 249.76 |
| 2004-01-29 | 237.70 |
| 2004-01-30 | 237.33 |
| 2004-02-02 | 240.13 |
| 2004-02-03 | 242.10 |
| 2004-02-04 | 241.62 |
| 2004-02-05 | 235.95 |
| 2004-02-06 | 241.73 |
| 2004-02-09 | 243.57 |
| 2004-02-10 | 245.21 |
| 2004-02-11 | 250.40 |
| 2004-02-12 | 253.99 |
| 2004-02-13 | 251.75 |
| 2004-02-16 | . |
| 2004-02-17 | 254.68 |
| 2004-02-18 | 253.47 |
| 2004-02-19 | 247.31 |
| 2004-02-20 | 244.92 |
| 2004-02-23 | 244.95 |
| 2004-02-24 | 244.62 |
| 2004-02-25 | 246.09 |
| 2004-02-26 | 246.69 |
| 2004-02-27 | 250.31 |
| 2004-03-01 | 257.73 |
| 2004-03-02 | 256.08 |
| 2004-03-03 | 255.60 |
| 2004-03-04 | 255.64 |
| 2004-03-05 | 257.20 |
| 2004-03-08 | 255.11 |
| 2004-03-09 | 254.03 |
| 2004-03-10 | 247.40 |
| 2004-03-11 | 240.70 |
| 2004-03-12 | 245.37 |
| 2004-03-15 | 242.39 |
| 2004-03-16 | 243.82 |
| 2004-03-17 | 246.89 |
| 2004-03-18 | 248.32 |
| 2004-03-19 | 248.23 |
| 2004-03-22 | 244.02 |
| 2004-03-23 | 243.30 |
| 2004-03-24 | 242.62 |
| 2004-03-25 | 243.27 |
| 2004-03-26 | 245.63 |
| 2004-03-29 | 246.04 |
| 2004-03-30 | 247.83 |
| 2004-03-31 | 250.81 |
| 2004-04-01 | 254.18 |
| 2004-04-02 | 256.37 |
| 2004-04-05 | 257.18 |
| 2004-04-06 | 256.98 |
| 2004-04-07 | 254.24 |
| 2004-04-08 | 255.32 |
| 2004-04-09 | . |
| 2004-04-12 | 255.99 |
| 2004-04-13 | 253.14 |
| 2004-04-14 | 250.29 |
| 2004-04-15 | 248.06 |
| 2004-04-16 | 248.73 |
| 2004-04-19 | 247.78 |
| 2004-04-20 | 244.89 |
| 2004-04-21 | 242.85 |
| 2004-04-22 | 242.53 |
| 2004-04-23 | 245.88 |
| 2004-04-26 | 244.37 |
| 2004-04-27 | 243.94 |
| 2004-04-28 | 235.43 |
| 2004-04-29 | 228.77 |
| 2004-04-30 | 227.11 |
| 2004-05-03 | 229.11 |
| 2004-05-04 | 232.52 |
| 2004-05-05 | 232.12 |
| 2004-05-06 | 223.84 |
| 2004-05-07 | 218.63 |
| 2004-05-10 | 208.43 |
| 2004-05-11 | 215.20 |
| 2004-05-12 | 215.51 |
| 2004-05-13 | 217.67 |
| 2004-05-14 | 218.15 |
| 2004-05-17 | 214.01 |
| 2004-05-18 | 218.11 |
| 2004-05-19 | 220.64 |
| 2004-05-20 | 217.06 |
| 2004-05-21 | 216.96 |
| 2004-05-24 | 219.99 |
| 2004-05-25 | 223.25 |
| 2004-05-26 | 225.43 |
| 2004-05-27 | 228.78 |
| 2004-05-28 | 229.04 |
| 2004-05-31 | . |
| 2004-06-01 | 227.23 |
| 2004-06-02 | 228.34 |
| 2004-06-03 | 225.30 |
| 2004-06-04 | 228.28 |
| 2004-06-07 | 235.04 |
| 2004-06-08 | 234.32 |
| 2004-06-09 | 230.96 |
| 2004-06-10 | 231.40 |
| 2004-06-11 | . |
| 2004-06-14 | 226.53 |
| 2004-06-15 | 229.94 |
| 2004-06-16 | 230.19 |
| 2004-06-17 | 230.85 |
| 2004-06-18 | 231.94 |
| 2004-06-21 | 231.88 |
| 2004-06-22 | 230.90 |
| 2004-06-23 | 233.55 |
| 2004-06-24 | 235.88 |
| 2004-06-25 | 235.46 |
| 2004-06-28 | 232.54 |
| 2004-06-29 | 232.58 |
| 2004-06-30 | 235.68 |
| 2004-07-01 | 237.67 |
| 2004-07-02 | 238.81 |
| 2004-07-05 | . |
| 2004-07-06 | 235.99 |
| 2004-07-07 | 236.40 |
| 2004-07-08 | 234.21 |
| 2004-07-09 | 235.31 |
| 2004-07-12 | 237.69 |
| 2004-07-13 | 238.09 |
| 2004-07-14 | 237.98 |
| 2004-07-15 | 240.73 |
| 2004-07-16 | 244.49 |
| 2004-07-19 | 243.83 |
| 2004-07-20 | 245.05 |
| 2004-07-21 | 241.19 |
| 2004-07-22 | 239.43 |
| 2004-07-23 | 238.38 |
| 2004-07-26 | 236.39 |
| 2004-07-27 | 240.13 |
| 2004-07-28 | 246.13 |
| 2004-07-29 | 248.10 |
| 2004-07-30 | 249.63 |
| 2004-08-02 | 249.36 |
| 2004-08-03 | 249.51 |
| 2004-08-04 | 247.50 |
| 2004-08-05 | 244.48 |
| 2004-08-06 | 244.81 |
| 2004-08-09 | 244.42 |
| 2004-08-10 | 247.32 |
| 2004-08-11 | 245.51 |
| 2004-08-12 | 246.26 |
| 2004-08-13 | 246.33 |
| 2004-08-16 | 249.50 |
| 2004-08-17 | 252.84 |
| 2004-08-18 | 256.04 |
| 2004-08-19 | 258.03 |
| 2004-08-20 | 259.57 |
| 2004-08-23 | 257.47 |
| 2004-08-24 | 258.18 |
| 2004-08-25 | 259.27 |
| 2004-08-26 | 257.25 |
| 2004-08-27 | 257.97 |
| 2004-08-30 | 257.92 |
| 2004-08-31 | 259.30 |
| 2004-09-01 | 259.39 |
| 2004-09-02 | 260.41 |
| 2004-09-03 | 258.04 |
| 2004-09-06 | . |
| 2004-09-07 | 259.92 |
| 2004-09-08 | 260.85 |
| 2004-09-09 | 260.65 |
| 2004-09-10 | 260.63 |
| 2004-09-13 | 261.00 |
| 2004-09-14 | 264.18 |
| 2004-09-15 | 265.14 |
| 2004-09-16 | 268.20 |
| 2004-09-17 | 271.65 |
| 2004-09-20 | 272.60 |
| 2004-09-21 | 273.74 |
| 2004-09-22 | 272.21 |
| 2004-09-23 | 273.28 |
| 2004-09-24 | 274.22 |
| 2004-09-27 | 271.83 |
| 2004-09-28 | 276.68 |
| 2004-09-29 | 278.63 |
| 2004-09-30 | 278.80 |
| 2004-10-01 | 284.64 |
| 2004-10-04 | 288.74 |
| 2004-10-05 | 290.15 |
| 2004-10-06 | 289.73 |
| 2004-10-07 | 288.15 |
| 2004-10-08 | 287.63 |
| 2004-10-11 | 288.09 |
| 2004-10-12 | 287.28 |
| 2004-10-13 | 281.61 |
| 2004-10-14 | 278.92 |
| 2004-10-15 | 281.34 |
| 2004-10-18 | 281.27 |
| 2004-10-19 | 279.12 |
| 2004-10-20 | 277.78 |
| 2004-10-21 | 283.32 |
| 2004-10-22 | 284.23 |
| 2004-10-25 | 281.07 |
| 2004-10-26 | 283.75 |
| 2004-10-27 | 287.20 |
| 2004-10-28 | 285.25 |
| 2004-10-29 | 288.20 |
| 2004-11-01 | 288.64 |
| 2004-11-02 | 289.84 |
| 2004-11-03 | 293.91 |
| 2004-11-04 | 296.78 |
| 2004-11-05 | 296.27 |
| 2004-11-08 | 293.78 |
| 2004-11-09 | 294.35 |
| 2004-11-10 | 296.46 |
| 2004-11-11 | 298.13 |
| 2004-11-12 | 301.67 |
| 2004-11-15 | 302.33 |
| 2004-11-16 | 300.27 |
| 2004-11-17 | 304.51 |
| 2004-11-18 | 302.87 |
| 2004-11-19 | 299.95 |
| 2004-11-22 | 301.13 |
| 2004-11-23 | 302.09 |
| 2004-11-24 | 304.84 |
| 2004-11-25 | . |
| 2004-11-26 | 310.88 |
| 2004-11-29 | 311.03 |
| 2004-11-30 | 313.99 |
| 2004-12-01 | 318.47 |
| 2004-12-02 | 316.80 |
| 2004-12-03 | 320.00 |
| 2004-12-06 | 320.19 |
| 2004-12-07 | 316.35 |
| 2004-12-08 | 313.62 |
| 2004-12-09 | 309.22 |
| 2004-12-10 | 314.27 |
| 2004-12-13 | 318.33 |
| 2004-12-14 | 321.94 |
| 2004-12-15 | 324.06 |
| 2004-12-16 | 326.12 |
| 2004-12-17 | 325.77 |
| 2004-12-20 | 328.63 |
| 2004-12-21 | 332.15 |
| 2004-12-22 | 331.44 |
| 2004-12-23 | 334.11 |
| 2004-12-24 | . |
| 2004-12-27 | 335.27 |
| 2004-12-28 | 336.49 |
| 2004-12-29 | 338.31 |
| 2004-12-30 | 339.57 |
| 2004-12-31 | 340.15 |
| 2005-01-03 | 338.39 |
| 2005-01-04 | 327.35 |
| 2005-01-05 | 324.32 |
| 2005-01-06 | 321.28 |
| 2005-01-07 | 321.28 |
| 2005-01-10 | 322.65 |
| 2005-01-11 | 319.35 |
| 2005-01-12 | 321.54 |
| 2005-01-13 | 325.60 |
| 2005-01-14 | 328.65 |
| 2005-01-17 | . |
| 2005-01-18 | 327.43 |
| 2005-01-19 | 329.71 |
| 2005-01-20 | 322.73 |
| 2005-01-21 | 324.39 |
| 2005-01-24 | 328.34 |
| 2005-01-25 | 328.49 |
| 2005-01-26 | 332.50 |
| 2005-01-27 | 330.57 |
#2005-01-28| 331.43
#2005-01-31| 337.30
#2005-02-01| 340.94
#2005-02-02| 343.10
#2005-02-03| 346.83
#2005-02-04| 352.22
#2005-02-07| 351.83
#2005-02-08| 349.82
#2005-02-09| 355.15
#2005-02-10| 356.02
#2005-02-11| 356.48
#2005-02-14| 357.71
#2005-02-15| 361.13
#2005-02-16| 357.71
#2005-02-17| 362.79
#2005-02-18| 362.84
#2005-02-21| .
#2005-02-22| 364.95
#2005-02-23| 368.00
#2005-02-24| 375.60
#2005-02-25| 374.77
#2005-02-28| 375.37
#2005-03-01| 371.55
#2005-03-02| 371.40
#2005-03-03| 373.50
#2005-03-04| 379.50
#2005-03-07| 376.78
#2005-03-08| 370.88
#2005-03-09| 365.11
#2005-03-10| 358.93
#2005-03-11| 360.30
#2005-03-14| 350.91
#2005-03-15| 345.84
#2005-03-16| 347.76
#2005-03-17| 351.55
#2005-03-18| 351.35
#2005-03-21| 348.13
#2005-03-22| 346.66
#2005-03-23| 336.62
#2005-03-24| 339.94
#2005-03-25| .
#2005-03-28| 335.87
#2005-03-29| 331.94
#2005-03-30| 337.84
#2005-03-31| 342.79
#2005-04-01| 345.24
#2005-04-04| 339.35
#2005-04-05| 337.43
#2005-04-06| 336.09
#2005-04-07| 343.30
#2005-04-08| 342.48
#2005-04-11| 343.78
#2005-04-12| 343.60
#2005-04-13| 343.40
#2005-04-14| 333.36
#2005-04-15| 326.59
#2005-04-18| 323.92
#2005-04-19| 334.12
#2005-04-20| 331.80
#2005-04-21| 334.69
#2005-04-22| 333.33
#2005-04-25| 340.37
#2005-04-26| 344.78
#2005-04-27| 341.76
#2005-04-28| 333.50
#2005-04-29| 335.51
#2005-05-02| 339.50
#2005-05-03| 339.88
#2005-05-04| 350.26
#2005-05-05| 350.72
#2005-05-06| 353.21
#2005-05-09| 352.61
#2005-05-10| 346.67
#2005-05-11| 344.63
#2005-05-12| 340.73
#2005-05-13| 337.64
#2005-05-16| 340.53
#2005-05-17| 342.04
#2005-05-18| 349.69
#2005-05-19| 352.16
#2005-05-20| 349.72
#2005-05-23| 351.23
#2005-05-24| 352.64
#2005-05-25| 354.52
#2005-05-26| 355.46
#2005-05-27| 360.67
#2005-05-30| .
#2005-05-31| 359.34
#2005-06-01| 364.24
#2005-06-02| 371.44
#2005-06-03| 372.75
#2005-06-06| 363.30
#2005-06-07| 359.66
#2005-06-08| 359.83
#2005-06-09| 356.02
#2005-06-10| 359.52
#2005-06-13| 360.64
#2005-06-14| 367.43
#2005-06-15| 368.88
#2005-06-16| 374.09
#2005-06-17| 380.75
#2005-06-20| 380.25
#2005-06-21| 378.28
#2005-06-22| 378.34
#2005-06-23| 371.44
#2005-06-24| 370.42
#2005-06-27| 374.94
#2005-06-28| 377.32
#2005-06-29| 379.16
#2005-06-30| 376.81
#2005-07-01| 381.78
#2005-07-04| .
#2005-07-05| 378.78
#2005-07-06| 377.38
#2005-07-07| 376.45
#2005-07-08| 381.94
#2005-07-11| 384.81
#2005-07-12| 390.55
#2005-07-13| 391.78
#2005-07-14| 393.14
#2005-07-15| 388.21
#2005-07-18| 390.85
#2005-07-19| 392.72
#2005-07-20| 394.90
#2005-07-21| 399.50
#2005-07-22| 397.39
#2005-07-25| 386.00
#2005-07-26| 383.01
#2005-07-27| 390.83
#2005-07-28| 397.68
#2005-07-29| 402.26
#2005-08-01| 407.90
#2005-08-02| 415.48
#2005-08-03| 417.80
#2005-08-04| 418.29
#2005-08-05| 417.71
#2005-08-08| 421.80
#2005-08-09| 424.96
#2005-08-10| 432.25
#2005-08-11| 428.55
#2005-08-12| 422.28
#2005-08-15| 429.22
#2005-08-16| 424.68
#2005-08-17| 424.86
#2005-08-18| 420.17
#2005-08-19| 410.75
#2005-08-22| 419.85
#2005-08-23| 416.34
#2005-08-24| 413.20
#2005-08-25| 415.92
#2005-08-26| 412.00
#2005-08-29| 412.68
#2005-08-30| 413.87
#2005-08-31| 422.16
#2005-09-01| 427.76
#2005-09-02| 435.97
#2005-09-05| .
#2005-09-06| 445.24
#2005-09-07| 446.81
#2005-09-08| 446.76
#2005-09-09| 451.50
#2005-09-12| 451.73
#2005-09-13| 445.13
#2005-09-14| 447.23
#2005-09-15| 454.71
#2005-09-16| 460.27
#2005-09-19| 464.08
#2005-09-20| 465.17
#2005-09-21| 476.37
#2005-09-22| 472.48
#2005-09-23| 474.87
#2005-09-26| 476.39
#2005-09-27| 475.86
#2005-09-28| 479.82
#2005-09-29| 480.90
#2005-09-30| 488.78
#2005-10-03| 489.46
#2005-10-04| 486.21
#2005-10-05| 469.44
#2005-10-06| 454.72
#2005-10-07| 461.86
#2005-10-10| 466.14
#2005-10-11| 470.47
#2005-10-12| 465.15
#2005-10-13| 453.12
#2005-10-14| 450.77
#2005-10-17| 463.33
#2005-10-18| 451.75
#2005-10-19| 449.93
#2005-10-20| 443.12
#2005-10-21| 446.77
#2005-10-24| 458.55
#2005-10-25| 456.34
#2005-10-26| 459.37
#2005-10-27| 449.74
#2005-10-28| 454.83
#2005-10-31| 468.25
#2005-11-01| 476.14
#2005-11-02| 478.08
#2005-11-03| 481.40
#2005-11-04| 477.47
#2005-11-07| 482.94
#2005-11-08| 483.12
#2005-11-09| 487.41
#2005-11-10| 488.95
#2005-11-11| 489.64
#2005-11-14| 486.49
#2005-11-15| 485.26
#2005-11-16| 491.20
#2005-11-17| 501.37
#2005-11-18| 499.09
#2005-11-21| 501.11
#2005-11-22| 499.16
#2005-11-23| 504.18
#2005-11-24| .
#2005-11-25| 506.54
#2005-11-28| 504.09
#2005-11-29| 505.61
#2005-11-30| 508.09
#2005-12-01| 518.00
#2005-12-02| 523.76
#2005-12-05| 524.81
#2005-12-06| 536.38
#2005-12-07| 527.44
#2005-12-08| 517.82
#2005-12-09| 516.15
#2005-12-12| 516.81
#2005-12-13| 522.01
#2005-12-14| 520.02
#2005-12-15| 513.42
#2005-12-16| 510.17
#2005-12-19| 502.12
#2005-12-20| 503.70
#2005-12-21| 514.95
#2005-12-22| 514.75
#2005-12-23| 512.35
#2005-12-26| .
#2005-12-27| 510.38
#2005-12-28| 508.09
#2005-12-29| 512.25
#2005-12-30| 514.43
#2006-01-02| .
#2006-01-03| 529.43
#2006-01-04| 543.23
#2006-01-05| 545.65
#2006-01-06| 553.68
#2006-01-09| 558.84
#2006-01-10| 556.06
#2006-01-11| 565.66
#2006-01-12| 565.78
#2006-01-13| 567.17
#2006-01-16| .
#2006-01-17| 562.65
#2006-01-18| 552.35
#2006-01-19| 564.55
#2006-01-20| 570.38
#2006-01-23| 572.70
#2006-01-24| 587.94
#2006-01-25| 587.21
#2006-01-26| 598.31
#2006-01-27| 599.16
#2006-01-30| 605.83
#2006-01-31| 606.34
#2006-02-01| 609.62
#2006-02-02| 597.73
#2006-02-03| 590.72
#2006-02-06| 600.44
#2006-02-07| 586.43
#2006-02-08| 580.18
#2006-02-09| 589.72
#2006-02-10| 591.49
#2006-02-13| 578.54
#2006-02-14| 585.59
#2006-02-15| 594.01
#2006-02-16| 607.25
#2006-02-17| 612.59
#2006-02-20| .
#2006-02-21| 612.28
#2006-02-22| 610.16
#2006-02-23| 618.41
#2006-02-24| 620.63
#2006-02-27| 618.41
#2006-02-28| 616.13
#2006-03-01| 625.65
#2006-03-02| 627.15
#2006-03-03| 627.57
#2006-03-06| 615.87
#2006-03-07| 589.34
#2006-03-08| 584.50
#2006-03-09| 578.01
#2006-03-10| 584.86
#2006-03-13| 594.62
#2006-03-14| 605.33
#2006-03-15| 613.88
#2006-03-16| 620.82
#2006-03-17| 617.86
#2006-03-20| 617.60
#2006-03-21| 607.07
#2006-03-22| 609.96
#2006-03-23| 604.09
#2006-03-24| 605.25
#2006-03-27| 598.43
#2006-03-28| 582.39
#2006-03-29| 591.23
#2006-03-30| 601.82
#2006-03-31| 604.97
#2006-04-03| 618.86
#2006-04-04| 626.37
#2006-04-05| 626.92
#2006-04-06| 626.76
#2006-04-07| 616.44
#2006-04-10| 611.90
#2006-04-11| 606.79
#2006-04-12| 608.16
#2006-04-13| 605.97
#2006-04-14| .
#2006-04-17| 611.91
#2006-04-18| 626.88
#2006-04-19| 634.94
#2006-04-20| 632.60
#2006-04-21| 635.28
#2006-04-24| 634.71
#2006-04-25| 635.63
#2006-04-26| 640.55
#2006-04-27| 634.80
#2006-04-28| 645.31
#2006-05-01| 648.18
#2006-05-02| 661.53
#2006-05-03| 664.17
#2006-05-04| 667.70
#2006-05-05| 676.77
#2006-05-08| 685.21
#2006-05-09| 689.88
#2006-05-10| 692.55
#2006-05-11| 678.16
#2006-05-12| 656.87
#2006-05-15| 631.22
#2006-05-16| 640.63
#2006-05-17| 617.42
#2006-05-18| 604.13
#2006-05-19| 603.29
#2006-05-22| 566.51
#2006-05-23| 570.45
#2006-05-24| 551.05
#2006-05-25| 571.94
#2006-05-26| 594.84
#2006-05-29| .
#2006-05-30| 562.66
#2006-05-31| 562.01
#2006-06-01| 579.51
#2006-06-02| 588.64
#2006-06-05| 573.83
#2006-06-06| 561.23
#2006-06-07| 546.52
#2006-06-08| 539.22
#2006-06-09| 534.74
#2006-06-12| 512.30
#2006-06-13| 491.80
#2006-06-14| 497.80
#2006-06-15| 516.84
#2006-06-16| 532.71
#2006-06-19| 525.22
#2006-06-20| 523.13
#2006-06-21| 538.20
#2006-06-22| 538.09
#2006-06-23| 542.91
#2006-06-26| 545.55
#2006-06-27| 536.39
#2006-06-28| 540.57
#2006-06-29| 567.80
#2006-06-30| 582.77
#2006-07-03| 605.16
#2006-07-04| .
#2006-07-05| 585.50
#2006-07-06| 594.69
#2006-07-07| 592.21
#2006-07-10| 592.37
#2006-07-11| 590.03
#2006-07-12| 585.07
#2006-07-13| 565.86
#2006-07-14| 560.30
#2006-07-17| 554.87
#2006-07-18| 563.65
#2006-07-19| 594.11
#2006-07-20| 583.42
#2006-07-21| 579.58
#2006-07-24| 591.73
#2006-07-25| 598.03
#2006-07-26| 593.78
#2006-07-27| 602.31
#2006-07-28| 609.57
#2006-07-31| 607.02
#2006-08-01| 598.04
#2006-08-02| 607.99
#2006-08-03| 610.25
#2006-08-04| 618.67
#2006-08-07| 616.06
#2006-08-08| 612.90
#2006-08-09| 610.90
#2006-08-10| 611.36
#2006-08-11| 612.00
#2006-08-14| 607.65
#2006-08-15| 617.67
#2006-08-16| 630.00
#2006-08-17| 630.28
#2006-08-18| 627.34
#2006-08-21| 622.80
#2006-08-22| 622.72
#2006-08-23| 609.43
#2006-08-24| 606.38
#2006-08-25| 608.90
#2006-08-28| 617.19
#2006-08-29| 620.39
#2006-08-30| 625.55
#2006-08-31| 619.95
#2006-09-01| 629.14
#2006-09-04| .
#2006-09-05| 634.02
#2006-09-06| 620.98
#2006-09-07| 614.79
#2006-09-08| 611.36
#2006-09-11| 598.44
#2006-09-12| 608.18
#2006-09-13| 616.06
#2006-09-14| 615.38
#2006-09-15| 618.68
#2006-09-18| 626.26
#2006-09-19| 621.67
#2006-09-20| 616.91
#2006-09-21| 604.92
#2006-09-22| 594.99
#2006-09-25| 599.81
#2006-09-26| 611.01
#2006-09-27| 617.55
#2006-09-28| 622.12
#2006-09-29| 625.53
#2006-10-02| 627.23
#2006-10-03| 620.74
#2006-10-04| 634.33
#2006-10-05| 642.12
#2006-10-06| 641.07
#2006-10-09| 644.44
#2006-10-10| 651.95
#2006-10-11| 648.21
#2006-10-12| 654.22
#2006-10-13| 664.73
#2006-10-16| 670.68
#2006-10-17| 663.10
#2006-10-18| 667.94
#2006-10-19| 671.19
#2006-10-20| 668.81
#2006-10-23| 673.06
#2006-10-24| 675.40
#2006-10-25| 680.73
#2006-10-26| 683.09
#2006-10-27| 675.37
#2006-10-30| 664.10
#2006-10-31| 675.88
#2006-11-01| 679.74
#2006-11-02| 676.78
#2006-11-03| 682.69
#2006-11-06| 696.55
#2006-11-07| 694.98
#2006-11-08| 700.32
#2006-11-09| 699.18
#2006-11-10| 695.04
#2006-11-13| 693.75
#2006-11-14| 703.29
#2006-11-15| 705.22
#2006-11-16| 704.93
#2006-11-17| 697.63
#2006-11-20| 698.60
#2006-11-21| 703.46
#2006-11-22| 708.51
#2006-11-23| .
#2006-11-24| 707.20
#2006-11-27| 694.78
#2006-11-28| 692.81
#2006-11-29| 707.82
#2006-11-30| 712.11
#2006-12-01| 708.08
#2006-12-04| 721.63
#2006-12-05| 734.69
#2006-12-06| 736.24
#2006-12-07| 737.56
#2006-12-08| 739.01
#2006-12-11| 743.74
#2006-12-12| 739.60
#2006-12-13| 741.30
#2006-12-14| 749.65
#2006-12-15| 751.75
#2006-12-18| 751.02
#2006-12-19| 746.43
#2006-12-20| 746.22
#2006-12-21| 745.09
#2006-12-22| 742.77
#2006-12-25| .
#2006-12-26| 749.20
#2006-12-27| 761.04
#2006-12-28| 764.14
#2006-12-29| 768.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 772.75
#2007-01-04| 766.43
#2007-01-05| 743.74
#2007-01-08| 749.50
#2007-01-09| 735.34
#2007-01-10| 736.27
#2007-01-11| 747.99
#2007-01-12| 752.65
#2007-01-15| .
#2007-01-16| 750.80
#2007-01-17| 756.60
#2007-01-18| 750.55
#2007-01-19| 762.23
#2007-01-22| 764.63
#2007-01-23| 772.77
#2007-01-24| 784.57
#2007-01-25| 779.90
#2007-01-26| 776.56
#2007-01-29| 764.27
#2007-01-30| 773.22
#2007-01-31| 784.96
#2007-02-01| 795.95
#2007-02-02| 800.01
#2007-02-05| 802.72
#2007-02-06| 806.82
#2007-02-07| 804.08
#2007-02-08| 802.66
#2007-02-09| 795.48
#2007-02-12| 787.67
#2007-02-13| 802.36
#2007-02-14| 818.43
#2007-02-15| 818.91
#2007-02-16| 816.13
#2007-02-19| .
#2007-02-20| 815.48
#2007-02-21| 818.87
#2007-02-22| 826.96
#2007-02-23| 813.44
#2007-02-26| 810.73
#2007-02-27| 758.99
#2007-02-28| 764.81
#2007-03-01| 758.03
#2007-03-02| 746.13
#2007-03-05| 726.52
#2007-03-06| 754.14
#2007-03-07| 752.27
#2007-03-08| 767.43
#2007-03-09| 778.44
#2007-03-12| 780.22
#2007-03-13| 759.76
#2007-03-14| 760.75
#2007-03-15| 767.64
#2007-03-16| 763.07
#2007-03-19| 775.94
#2007-03-20| 788.09
#2007-03-21| 809.27
#2007-03-22| 814.67
#2007-03-23| 814.30
#2007-03-26| 815.54
#2007-03-27| 809.82
#2007-03-28| 796.88
#2007-03-29| 816.71
#2007-03-30| 824.92
#2007-04-02| 824.30
#2007-04-03| 839.83
#2007-04-04| 844.85
#2007-04-05| 848.02
#2007-04-06| .
#2007-04-09| 855.97
#2007-04-10| 856.42
#2007-04-11| 849.77
#2007-04-12| 853.79
#2007-04-13| 864.17
#2007-04-16| 874.13
#2007-04-17| 873.31
#2007-04-18| 870.83
#2007-04-19| 871.14
#2007-04-20| 882.72
#2007-04-23| 880.24
#2007-04-24| 871.99
#2007-04-25| 882.42
#2007-04-26| 876.67
#2007-04-27| 873.30
#2007-04-30| 865.95
#2007-05-01| 865.19
#2007-05-02| 877.13
#2007-05-03| 893.99
#2007-05-04| 901.53
#2007-05-07| 899.37
#2007-05-08| 899.71
#2007-05-09| 918.62
#2007-05-10| 908.98
#2007-05-11| 918.57
#2007-05-14| 910.21
#2007-05-15| 912.91
#2007-05-16| 940.97
#2007-05-17| 941.51
#2007-05-18| 947.79
#2007-05-21| 957.42
#2007-05-22| 953.18
#2007-05-23| 953.48
#2007-05-24| 924.77
#2007-05-25| 944.92
#2007-05-28| .
#2007-05-29| 949.39
#2007-05-30| 954.93
#2007-05-31| 965.54
#2007-06-01| 991.67
#2007-06-04| 989.97
#2007-06-05| 987.44
#2007-06-06| 957.05
#2007-06-07| 947.54
#2007-06-08| 949.61
#2007-06-11| 964.06
#2007-06-12| 954.31
#2007-06-13| 968.91
#2007-06-14| 984.76
#2007-06-15|1005.53
#2007-06-18|1010.62
#2007-06-19|1008.59
#2007-06-20| 995.51
#2007-06-21| 998.03
#2007-06-22| 992.11
#2007-06-25| 980.40
#2007-06-26| 967.23
#2007-06-27| 970.56
#2007-06-28| 983.30
#2007-06-29| 989.95
#2007-07-02|1007.06
#2007-07-03|1019.18
#2007-07-04| .
#2007-07-05|1020.63
#2007-07-06|1031.38
#2007-07-09|1030.00
#2007-07-10|1019.49
#2007-07-11|1030.07
#2007-07-12|1056.03
#2007-07-13|1061.75
#2007-07-16|1060.12
#2007-07-17|1059.73
#2007-07-18|1061.15
#2007-07-19|1074.28
#2007-07-20|1059.65
#2007-07-23|1075.50
#2007-07-24|1043.41
#2007-07-25|1026.12
#2007-07-26| 986.92
#2007-07-27| 966.20
#2007-07-30| 998.09
#2007-07-31|1000.75
#2007-08-01| 986.54
#2007-08-02| 997.28
#2007-08-03| 970.16
#2007-08-06| 959.35
#2007-08-07| 972.97
#2007-08-08|1002.89
#2007-08-09| 964.69
#2007-08-10| 936.09
#2007-08-13| 942.03
#2007-08-14| 907.75
#2007-08-15| 876.16
#2007-08-16| 824.41
#2007-08-17| 855.12
#2007-08-20| 870.34
#2007-08-21| 873.72
#2007-08-22| 909.75
#2007-08-23| 919.31
#2007-08-24| 939.35
#2007-08-27| 951.44
#2007-08-28| 916.35
#2007-08-29| 928.86
#2007-08-30| 937.47
#2007-08-31| 966.38
#2007-09-03| .
#2007-09-04| 981.38
#2007-09-05| 965.81
#2007-09-06| 972.64
#2007-09-07| 964.26
#2007-09-10| 936.57
#2007-09-11| 962.10
#2007-09-12| 966.46
#2007-09-13| 984.13
#2007-09-14| 978.48
#2007-09-17| 966.89
#2007-09-18|1005.35
#2007-09-19|1026.20
#2007-09-20|1026.53
#2007-09-21|1034.61
#2007-09-24|1044.19
#2007-09-25|1040.95
#2007-09-26|1058.71
#2007-09-27|1084.00
#2007-09-28|1074.94
#2007-10-01|1109.51
#2007-10-02|1117.30
#2007-10-03|1097.80
#2007-10-04|1089.43
#2007-10-05|1127.75
#2007-10-08|1134.68
#2007-10-09|1149.13
#2007-10-10|1150.84
#2007-10-11|1148.03
#2007-10-12|1147.55
#2007-10-15|1154.49
#2007-10-16|1125.68
#2007-10-17|1154.01
#2007-10-18|1154.97
#2007-10-19|1118.92
#2007-10-22|1111.59
#2007-10-23|1143.28
#2007-10-24|1137.99
#2007-10-25|1144.23
#2007-10-26|1179.05
#2007-10-29|1199.77
#2007-10-30|1187.62
#2007-10-31|1205.15
#2007-11-01|1180.78
#2007-11-02|1173.95
#2007-11-05|1146.34
#2007-11-06|1178.26
#2007-11-07|1155.91
#2007-11-08|1156.26
#2007-11-09|1152.90
#2007-11-12|1096.54
#2007-11-13|1129.03
#2007-11-14|1166.34
#2007-11-15|1157.24
#2007-11-16|1157.80
#2007-11-19|1125.13
#2007-11-20|1116.91
#2007-11-21|1071.79
#2007-11-22| .
#2007-11-23|1080.33
#2007-11-26|1045.52
#2007-11-27|1043.60
#2007-11-28|1105.43
#2007-11-29|1116.43
#2007-11-30|1140.75
#2007-12-03|1138.82
#2007-12-04|1128.97
#2007-12-05|1163.17
#2007-12-06|1188.32
#2007-12-07|1195.49
#2007-12-10|1196.23
#2007-12-11|1175.21
#2007-12-12|1176.45
#2007-12-13|1140.68
#2007-12-14|1133.89
#2007-12-17|1078.19
#2007-12-18|1099.01
#2007-12-19|1112.85
#2007-12-20|1118.20
#2007-12-21|1140.71
#2007-12-24|1147.15
#2007-12-25| .
#2007-12-26|1167.73
#2007-12-27|1159.33
#2007-12-28|1164.33
#2007-12-31|1151.60
#2008-01-01| .
#2008-01-02|1133.21
#2008-01-03|1138.88
#2008-01-04|1100.83
#2008-01-07|1089.41
#2008-01-08|1118.30
#2008-01-09|1113.17
#2008-01-10|1128.73
#2008-01-11|1113.94
#2008-01-14|1125.51
#2008-01-15|1080.96
#2008-01-16|1042.65
#2008-01-17|1013.49
#2008-01-18|1012.94
#2008-01-21| .
#2008-01-22| 992.01
#2008-01-23| 975.04
#2008-01-24|1033.92
#2008-01-25|1033.84
#2008-01-28|1049.21
#2008-01-29|1066.58
#2008-01-30|1076.24
#2008-01-31|1076.52
#2008-02-01|1105.78
#2008-02-04|1106.95
#2008-02-05|1084.68
#2008-02-06|1060.26
#2008-02-07|1061.78
#2008-02-08|1065.24
#2008-02-11|1090.82
#2008-02-12|1115.67
#2008-02-13|1130.83
#2008-02-14|1119.24
#2008-02-15|1107.41
#2008-02-18| .
#2008-02-19|1136.12
#2008-02-20|1152.73
#2008-02-21|1163.25
#2008-02-22|1174.76
#2008-02-25|1185.99
#2008-02-26|1199.84
#2008-02-27|1218.10
#2008-02-28|1222.63
#2008-02-29|1171.12
#2008-03-03|1184.09
#2008-03-04|1168.51
#2008-03-05|1189.97
#2008-03-06|1166.83
#2008-03-07|1140.68
#2008-03-10|1109.42
#2008-03-11|1154.96
#2008-03-12|1163.21
#2008-03-13|1159.98
#2008-03-14|1148.25
#2008-03-17|1111.91
#2008-03-18|1145.23
#2008-03-19|1101.21
#2008-03-20|1081.22
#2008-03-21| .
#2008-03-24|1104.69
#2008-03-25|1123.94
#2008-03-26|1132.00
#2008-03-27|1126.70
#2008-03-28|1118.71
#2008-03-31|1129.29
#2008-04-01|1156.99
#2008-04-02|1174.11
#2008-04-03|1185.69
#2008-04-04|1197.61
#2008-04-07|1205.67
#2008-04-08|1210.60
#2008-04-09|1203.21
#2008-04-10|1208.20
#2008-04-11|1188.12
#2008-04-14|1190.80
#2008-04-15|1201.76
#2008-04-16|1231.00
#2008-04-17|1245.11
#2008-04-18|1247.99
#2008-04-21|1248.47
#2008-04-22|1257.84
#2008-04-23|1250.54
#2008-04-24|1234.29
#2008-04-25|1238.07
#2008-04-28|1242.42
#2008-04-29|1199.10
#2008-04-30|1255.54
#2008-05-01|1271.65
#2008-05-02|1305.23
#2008-05-05|1310.38
#2008-05-06|1313.69
#2008-05-07|1289.05
#2008-05-08|1289.68
#2008-05-09|1286.48
#2008-05-12|1306.77
#2008-05-13|1317.68
#2008-05-14|1315.35
#2008-05-15|1339.56
#2008-05-16|1366.71
#2008-05-19|1384.18
#2008-05-20|1377.35
#2008-05-21|1366.32
#2008-05-22|1361.93
#2008-05-23|1345.00
#2008-05-26| .
#2008-05-27|1336.50
#2008-05-28|1362.12
#2008-05-29|1350.85
#2008-05-30|1372.32
#2008-06-02|1359.46
#2008-06-03|1336.13
#2008-06-04|1309.93
#2008-06-05|1353.94
#2008-06-06|1327.29
#2008-06-09|1317.15
#2008-06-10|1284.05
#2008-06-11|1258.40
#2008-06-12|1270.87
#2008-06-13|1273.06
#2008-06-16|1280.29
#2008-06-17|1301.58
#2008-06-18|1279.67
#2008-06-19|1277.03
#2008-06-20|1245.09
#2008-06-23|1241.04
#2008-06-24|1239.13
#2008-06-25|1268.25
#2008-06-26|1240.52
#2008-06-27|1233.82
#2008-06-30|1254.38
#2008-07-01|1220.59
#2008-07-02|1186.42
#2008-07-03|1153.75
#2008-07-04| .
#2008-07-07|1159.09
#2008-07-08|1159.99
#2008-07-09|1156.83
#2008-07-10|1149.25
#2008-07-11|1151.12
#2008-07-14|1161.30
#2008-07-15|1156.78
#2008-07-16|1173.01
#2008-07-17|1156.20
#2008-07-18|1155.64
#2008-07-21|1169.71
#2008-07-22|1153.99
#2008-07-23|1153.00
#2008-07-24|1122.38
#2008-07-25|1122.57
#2008-07-28|1114.36
#2008-07-29|1137.36
#2008-07-30|1175.14
#2008-07-31|1164.08
#2008-08-01|1136.96
#2008-08-04|1093.48
#2008-08-05|1104.89
#2008-08-06|1118.86
#2008-08-07|1109.40
#2008-08-08|1084.32
#2008-08-11|1058.91
#2008-08-12|1043.79
#2008-08-13|1047.06
#2008-08-14|1065.58
#2008-08-15|1040.94
#2008-08-18|1024.44
#2008-08-19|1025.16
#2008-08-20|1063.80
#2008-08-21|1078.09
#2008-08-22|1078.74
#2008-08-25|1048.18
#2008-08-26|1038.92
#2008-08-27|1065.94
#2008-08-28|1080.39
#2008-08-29|1063.22
#2008-09-01| .
#2008-09-02|1034.12
#2008-09-03|1017.48
#2008-09-04| 976.99
#2008-09-05| 958.50
#2008-09-08| 954.88
#2008-09-09| 908.27
#2008-09-10| 909.16
#2008-09-11| 918.02
#2008-09-12| 945.75
#2008-09-15| 878.39
#2008-09-16| 876.01
#2008-09-17| 814.92
#2008-09-18| 844.58
#2008-09-19| 930.44
#2008-09-22| 929.07
#2008-09-23| 893.71
#2008-09-24| 887.86
#2008-09-25| 919.73
#2008-09-26| 903.54
#2008-09-29| 802.32
#2008-09-30| 850.77
#2008-10-01| 849.64
#2008-10-02| 777.96
#2008-10-03| 749.50
#2008-10-06| 664.31
#2008-10-07| 627.29
#2008-10-08| 562.71
#2008-10-09| 578.03
#2008-10-10| 537.51
#2008-10-13| 629.53
#2008-10-14| 663.74
#2008-10-15| 577.36
#2008-10-16| 552.87
#2008-10-17| 575.68
#2008-10-20| 622.95
#2008-10-21| 589.18
#2008-10-22| 508.94
#2008-10-23| 501.64
#2008-10-24| 464.59
#2008-10-27| 450.65
#2008-10-28| 507.95
#2008-10-29| 545.26
#2008-10-30| 579.76
#2008-10-31| 584.15
#2008-11-03| 586.63
#2008-11-04| 638.65
#2008-11-05| 604.25
#2008-11-06| 568.02
#2008-11-07| 574.36
#2008-11-10| 584.18
#2008-11-11| 567.11
#2008-11-12| 515.79
#2008-11-13| 536.00
#2008-11-14| 539.86
#2008-11-17| 528.68
#2008-11-18| 512.27
#2008-11-19| 487.70
#2008-11-20| 477.62
#2008-11-21| 443.92
#2008-11-24| 500.34
#2008-11-25| 510.23
#2008-11-26| 533.35
#2008-11-27| .
#2008-11-28| 542.33
#2008-12-01| 502.92
#2008-12-02| 500.00
#2008-12-03| 507.85
#2008-12-04| 488.81
#2008-12-05| 476.32
#2008-12-08| 531.83
#2008-12-09| 528.32
#2008-12-10| 549.26
#2008-12-11| 555.42
#2008-12-12| 560.52
#2008-12-15| 550.17
#2008-12-16| 573.94
#2008-12-17| 584.03
#2008-12-18| 574.39
#2008-12-19| 566.32
#2008-12-22| 546.64
#2008-12-23| 538.10
#2008-12-24| 538.69
#2008-12-25| .
#2008-12-26| 543.80
#2008-12-29| 540.91
#2008-12-30| 555.50
#2008-12-31| 555.93
#2009-01-01| .
#2009-01-02| 592.51
#2009-01-05| 609.46
#2009-01-06| 634.97
#2009-01-07| 606.91
#2009-01-08| 612.07
#2009-01-09| 602.43
#2009-01-12| 573.41
#2009-01-13| 576.75
#2009-01-14| 542.97
#2009-01-15| 550.27
#2009-01-16| 562.81
#2009-01-19| .
#2009-01-20| 531.74
#2009-01-21| 544.14
#2009-01-22| 541.60
#2009-01-23| 542.56
#2009-01-26| 555.55
#2009-01-27| 554.82
#2009-01-28| 578.96
#2009-01-29| 568.65
#2009-01-30| 557.76
#2009-02-02| 546.92
#2009-02-03| 563.98
#2009-02-04| 574.98
#2009-02-05| 583.09
#2009-02-06| 615.05
#2009-02-09| 616.93
#2009-02-10| 599.93
#2009-02-11| 588.88
#2009-02-12| 581.51
#2009-02-13| 597.71
#2009-02-16| .
#2009-02-17| 567.15
#2009-02-18| 556.25
#2009-02-19| 560.25
#2009-02-20| 534.05
#2009-02-23| 532.12
#2009-02-24| 534.32
#2009-02-25| 530.31
#2009-02-26| 536.72
#2009-02-27| 529.32
#2009-03-02| 493.65
#2009-03-03| 494.53
#2009-03-04| 526.83
#2009-03-05| 514.08
#2009-03-06| 510.49
#2009-03-09| 505.98
#2009-03-10| 535.56
#2009-03-11| 540.45
#2009-03-12| 553.36
#2009-03-13| 560.82
#2009-03-16| 570.56
#2009-03-17| 576.61
#2009-03-18| 580.56
#2009-03-19| 594.44
#2009-03-20| 588.63
#2009-03-23| 616.17
#2009-03-24| 609.46
#2009-03-25| 616.91
#2009-03-26| 627.16
#2009-03-27| 611.16
#2009-03-30| 580.17
#2009-03-31| 590.83
#2009-04-01| 606.52
#2009-04-02| 638.50
#2009-04-03| 654.60
#2009-04-06| 650.93
#2009-04-07| 642.71
#2009-04-08| 652.96
#2009-04-09| 674.94
#2009-04-10| .
#2009-04-13| 688.96
#2009-04-14| 680.05
#2009-04-15| 672.18
#2009-04-16| 689.30
#2009-04-17| 683.48
#2009-04-20| 654.36
#2009-04-21| 653.80
#2009-04-22| 662.53
#2009-04-23| 673.87
#2009-04-24| 691.41
#2009-04-27| 668.05
#2009-04-28| 667.01
#2009-04-29| 694.98
#2009-04-30| 694.08
#2009-05-01| 692.16
#2009-05-04| 747.96
#2009-05-05| 754.61
#2009-05-06| 770.19
#2009-05-07| 758.29
#2009-05-08| 781.14
#2009-05-11| 781.63
#2009-05-12| 770.02
#2009-05-13| 738.85
#2009-05-14| 749.63
#2009-05-15| 752.81
#2009-05-18| 781.86
#2009-05-19| 792.71
#2009-05-20| 806.13
#2009-05-21| 781.59
#2009-05-22| 793.10
#2009-05-25| .
#2009-05-26| 809.52
#2009-05-27| 811.53
#2009-05-28| 826.35
#2009-05-29| 838.31
#2009-06-01| 869.28
#2009-06-02| 861.74
#2009-06-03| 836.62
#2009-06-04| 852.31
#2009-06-05| 848.38
#2009-06-08| 842.92
#2009-06-09| 848.82
#2009-06-10| 852.57
#2009-06-11| 855.15
#2009-06-12| 865.80
#2009-06-15| 839.83
#2009-06-16| 829.55
#2009-06-17| 806.83
#2009-06-18| 818.77
#2009-06-19| 827.53
#2009-06-22| 785.96
#2009-06-23| 783.50
#2009-06-24| 796.85
#2009-06-25| 818.28
#2009-06-26| 829.24
#2009-06-29| 835.62
#2009-06-30| 824.70
#2009-07-01| 834.53
#2009-07-02| 819.71
#2009-07-03| .
#2009-07-06| 802.53
#2009-07-07| 793.21
#2009-07-08| 777.69
#2009-07-09| 774.99
#2009-07-10| 771.64
#2009-07-13| 777.80
#2009-07-14| 783.81
#2009-07-15| 825.23
#2009-07-16| 835.51
#2009-07-17| 842.01
#2009-07-20| 866.59
#2009-07-21| 869.43
#2009-07-22| 867.58
#2009-07-23| 889.26
#2009-07-24| 886.05
#2009-07-27| 891.69
#2009-07-28| 889.28
#2009-07-29| 875.00
#2009-07-30| 892.80
#2009-07-31| 898.06
#2009-08-03| 933.42
#2009-08-04| 934.38
#2009-08-05| 941.76
#2009-08-06| 937.04
#2009-08-07| 947.15
#2009-08-10| 947.08
#2009-08-11| 921.34
#2009-08-12| 937.65
#2009-08-13| 946.95
#2009-08-14| 937.56
#2009-08-17| 901.52
#2009-08-18| 913.91
#2009-08-19| 925.94
#2009-08-20| 940.33
#2009-08-21| 957.01
#2009-08-24| 958.79
#2009-08-25| 952.70
#2009-08-26| 942.43
#2009-08-27| 933.36
#2009-08-28| 938.33
#2009-08-31| 921.71
#2009-09-01| 906.83
#2009-09-02| 895.71
#2009-09-03| 907.58
#2009-09-04| 930.02
#2009-09-07| .
#2009-09-08| 962.54
#2009-09-09| 963.05
#2009-09-10| 970.54
#2009-09-11| 978.57
#2009-09-14| 978.43
#2009-09-15| 989.20
#2009-09-16|1011.70
#2009-09-17|1012.72
#2009-09-18|1017.09
#2009-09-21|1009.28
#2009-09-22|1020.80
#2009-09-23|1015.50
#2009-09-24|1003.36
#2009-09-25|1005.86
#2009-09-28|1026.99
#2009-09-29|1029.76
#2009-09-30|1038.53
#2009-10-01|1026.65
#2009-10-02|1027.52
#2009-10-05|1053.15
#2009-10-06|1072.75
#2009-10-07|1066.03
#2009-10-08|1086.93
#2009-10-09|1098.02
#2009-10-12|1099.50
#2009-10-13|1109.61
#2009-10-14|1141.45
#2009-10-15|1150.20
#2009-10-16|1137.47
#2009-10-19|1154.73
#2009-10-20|1115.61
#2009-10-21|1120.84
#2009-10-22|1131.64
#2009-10-23|1124.33
#2009-10-26|1118.14
#2009-10-27|1081.05
#2009-10-28|1029.16
#2009-10-29|1086.80
#2009-10-30|1050.90
#2009-11-02|1044.21
#2009-11-03|1064.95
#2009-11-04|1095.87
#2009-11-05|1110.09
#2009-11-06|1107.24
#2009-11-09|1144.78
#2009-11-10|1144.01
#2009-11-11|1144.72
#2009-11-12|1114.98
#2009-11-13|1127.07
#2009-11-16|1153.41
#2009-11-17|1158.18
#2009-11-18|1153.74
#2009-11-19|1130.22
#2009-11-20|1133.43
#2009-11-23|1149.00
#2009-11-24|1150.96
#2009-11-25|1160.77
#2009-11-26| .
#2009-11-27|1142.81
#2009-11-30|1142.00
#2009-12-01|1175.81
#2009-12-02|1187.26
#2009-12-03|1186.27
#2009-12-04|1176.20
#2009-12-07|1179.89
#2009-12-08|1154.53
#2009-12-09|1148.39
#2009-12-10|1158.13
#2009-12-11|1171.25
#2009-12-14|1178.76
#2009-12-15|1177.71
#2009-12-16|1172.45
#2009-12-17|1134.95
#2009-12-18|1127.77
#2009-12-21|1124.84
#2009-12-22|1134.74
#2009-12-23|1145.36
#2009-12-24|1152.91
#2009-12-25| .
#2009-12-28|1168.30
#2009-12-29|1171.51
#2009-12-30|1171.52
#2009-12-31|1172.44
#2010-01-01| .
#2010-01-04|1209.45
#2010-01-05|1214.55
#2010-01-06|1219.21
#2010-01-07|1217.00
#2010-01-08|1214.48
#2010-01-11|1219.80
#2010-01-12|1209.85
#2010-01-13|1207.53
#2010-01-14|1189.44
#2010-01-15|1179.52
#2010-01-18| .
#2010-01-19|1193.76
#2010-01-20|1160.64
#2010-01-21|1128.71
#2010-01-22|1113.60
#2010-01-25|1109.98
#2010-01-26|1094.04
#2010-01-27|1075.89
#2010-01-28|1081.13
#2010-01-29|1073.20
#2010-02-01|1087.57
#2010-02-02|1111.98
#2010-02-03|1108.05
#2010-02-04|1048.51
#2010-02-05|1034.05
#2010-02-08|1041.27
#2010-02-09|1065.81
#2010-02-10|1071.86
#2010-02-11|1083.43
#2010-02-12|1084.12
#2010-02-15| .
#2010-02-16|1098.78
#2010-02-17|1118.94
#2010-02-18|1133.58
#2010-02-19|1132.96
#2010-02-22|1130.29
#2010-02-23|1110.81
#2010-02-24|1108.09
#2010-02-25|1101.64
#2010-02-26|1121.49
#2010-03-01|1134.81
#2010-03-02|1151.87
#2010-03-03|1154.93
#2010-03-04|1148.97
#2010-03-05|1170.86
#2010-03-08|1165.58
#2010-03-09|1172.63
#2010-03-10|1188.84
#2010-03-11|1186.81
#2010-03-12|1183.17
#2010-03-15|1179.05
#2010-03-16|1192.68
#2010-03-17|1190.55
#2010-03-18|1179.15
#2010-03-19|1163.96
#2010-03-22|1164.64
#2010-03-23|1179.52
#2010-03-24|1169.52
#2010-03-25|1158.68
#2010-03-26|1152.76
#2010-03-29|1173.37
#2010-03-30|1184.50
#2010-03-31|1195.79
#2010-04-01|1213.04
#2010-04-02| .
#2010-04-05|1225.72
#2010-04-06|1225.63
#2010-04-07|1221.05
#2010-04-08|1222.30
#2010-04-09|1227.08
#2010-04-12|1224.43
#2010-04-13|1220.95
#2010-04-14|1239.88
#2010-04-15|1234.76
#2010-04-16|1210.63
#2010-04-19|1201.16
#2010-04-20|1212.13
#2010-04-21|1211.29
#2010-04-22|1205.39
#2010-04-23|1211.04
#2010-04-26|1211.81
#2010-04-27|1172.61
#2010-04-28|1168.70
#2010-04-29|1200.49
#2010-04-30|1197.39
#2010-05-03|1187.70
#2010-05-04|1141.56
#2010-05-05|1120.44
#2010-05-06|1091.27
#2010-05-07|1065.53
#2010-05-10|1137.54
#2010-05-11|1128.08
#2010-05-12|1144.97
#2010-05-13|1140.25
#2010-05-14|1107.61
#2010-05-17|1093.85
#2010-05-18|1075.70
#2010-05-19|1034.89
#2010-05-20| 989.75
#2010-05-21|1023.33
#2010-05-24|1029.60
#2010-05-25| 999.83
#2010-05-26|1038.84
#2010-05-27|1071.94
#2010-05-28|1072.52
#2010-05-31| .
#2010-06-01|1072.38
#2010-06-02|1081.76
#2010-06-03|1089.43
#2010-06-04|1063.06
#2010-06-07|1040.13
#2010-06-08|1047.53
#2010-06-09|1062.69
#2010-06-10|1094.27
#2010-06-11|1107.66
#2010-06-14|1110.03
#2010-06-15|1127.20
#2010-06-16|1135.14
#2010-06-17|1136.21
#2010-06-18|1142.75
#2010-06-21|1155.97
#2010-06-22|1147.60
#2010-06-23|1133.56
#2010-06-24|1115.29
#2010-06-25|1130.94
#2010-06-28|1129.54
#2010-06-29|1082.28
#2010-06-30|1066.60
#2010-07-01|1068.45
#2010-07-02|1087.48
#2010-07-05| .
#2010-07-06|1101.85
#2010-07-07|1119.40
#2010-07-08|1127.07
#2010-07-09|1131.88
#2010-07-12|1123.83
#2010-07-13|1141.78
#2010-07-14|1134.36
#2010-07-15|1133.76
#2010-07-16|1111.67
#2010-07-19|1119.46
#2010-07-20|1138.80
#2010-07-21|1146.40
#2010-07-22|1172.80
#2010-07-23|1179.16
#2010-07-26|1179.50
#2010-07-27|1182.37
#2010-07-28|1188.01
#2010-07-29|1188.28
#2010-07-30|1197.00
#2010-08-02|1221.51
#2010-08-03|1207.88
#2010-08-04|1213.28
#2010-08-05|1216.03
#2010-08-06|1209.94
#2010-08-09|1212.98
#2010-08-10|1200.68
#2010-08-11|1169.35
#2010-08-12|1174.75
#2010-08-13|1177.12
#2010-08-16|1189.76
#2010-08-17|1208.93
#2010-08-18|1210.02
#2010-08-19|1192.59
#2010-08-20|1189.41
#2010-08-23|1182.05
#2010-08-24|1160.98
#2010-08-25|1154.17
#2010-08-26|1151.39
#2010-08-27|1178.54
#2010-08-30|1159.09
#2010-08-31|1173.97
#2010-09-01|1212.96
#2010-09-02|1210.29
#2010-09-03|1220.34
#2010-09-06| .
#2010-09-07|1215.25
#2010-09-08|1214.97
#2010-09-09|1218.09
#2010-09-10|1222.50
#2010-09-13|1245.99
#2010-09-14|1249.48
#2010-09-15|1252.87
#2010-09-16|1243.48
#2010-09-17|1237.09
#2010-09-20|1252.43
#2010-09-21|1240.11
#2010-09-22|1251.57
#2010-09-23|1255.20
#2010-09-24|1258.23
#2010-09-27|1268.50
#2010-09-28|1278.89
#2010-09-29|1285.32
#2010-09-30|1296.72
#2010-10-01|1315.72
#2010-10-04|1316.08
#2010-10-05|1332.98
#2010-10-06|1325.91
#2010-10-07|1317.45
#2010-10-08|1330.15
#2010-10-11|1343.30
#2010-10-12|1339.45
#2010-10-13|1364.65
#2010-10-14|1363.27
#2010-10-15|1358.14
#2010-10-18|1361.28
#2010-10-19|1316.03
#2010-10-20|1335.65
#2010-10-21|1319.09
#2010-10-22|1317.64
#2010-10-25|1318.91
#2010-10-26|1329.40
#2010-10-27|1316.63
#2010-10-28|1317.51
#2010-10-29|1336.09
#2010-11-01|1344.04
#2010-11-02|1348.77
#2010-11-03|1357.47
#2010-11-04|1390.45
#2010-11-05|1386.27
#2010-11-08|1382.23
#2010-11-09|1370.79
#2010-11-10|1359.42
#2010-11-11|1346.59
#2010-11-12|1333.01
#2010-11-15|1328.42
#2010-11-16|1302.47
#2010-11-17|1312.84
#2010-11-18|1340.87
#2010-11-19|1341.55
#2010-11-22|1328.40
#2010-11-23|1297.07
#2010-11-24|1327.70
#2010-11-25| .
#2010-11-26|1306.60
#2010-11-29|1299.11
#2010-11-30|1300.02
#2010-12-01|1331.22
#2010-12-02|1341.72
#2010-12-03|1350.51
#2010-12-06|1352.45
#2010-12-07|1354.35
#2010-12-08|1332.57
#2010-12-09|1321.29
#2010-12-10|1319.16
#2010-12-13|1341.09
#2010-12-14|1341.82
#2010-12-15|1331.34
#2010-12-16|1318.61
#2010-12-17|1326.83
#2010-12-20|1319.69
#2010-12-21|1340.15
#2010-12-22|1342.08
#2010-12-23|1344.20
#2010-12-24| .
#2010-12-27|1337.09
#2010-12-28|1340.41
#2010-12-29|1357.35
#2010-12-30|1374.76
#2010-12-31|1380.21
#2011-01-03|1395.64
#2011-01-04|1386.92
#2011-01-05|1394.97
#2011-01-06|1373.03
#2011-01-07|1368.07
#2011-01-10|1357.92
#2011-01-11|1362.17
#2011-01-12|1391.67
#2011-01-13|1382.50
#2011-01-14|1378.39
#2011-01-17| .
#2011-01-18|1383.86
#2011-01-19|1370.57
#2011-01-20|1354.28
#2011-01-21|1352.59
#2011-01-24|1360.77
#2011-01-25|1358.36
#2011-01-26|1355.10
#2011-01-27|1344.35
#2011-01-28|1313.60
#2011-01-31|1316.28
#2011-02-01|1346.83
#2011-02-02|1335.21
#2011-02-03|1328.97
#2011-02-04|1307.47
#2011-02-07|1308.54
#2011-02-08|1315.91
#2011-02-09|1290.72
#2011-02-10|1285.95
#2011-02-11|1312.40
#2011-02-14|1323.51
#2011-02-15|1321.13
#2011-02-16|1335.04
#2011-02-17|1340.76
#2011-02-18|1342.69
#2011-02-21| .
#2011-02-22|1316.72
#2011-02-23|1313.69
#2011-02-24|1315.36
#2011-02-25|1325.45
#2011-02-28|1337.73
#2011-03-01|1321.99
#2011-03-02|1335.34
#2011-03-03|1353.39
#2011-03-04|1355.42
#2011-03-07|1346.42
#2011-03-08|1348.23
#2011-03-09|1333.83
#2011-03-10|1306.12
#2011-03-11|1314.02
#2011-03-14|1318.53
#2011-03-15|1311.92
#2011-03-16|1291.16
#2011-03-17|1295.24
#2011-03-18|1304.84
#2011-03-21|1315.30
#2011-03-22|1333.29
#2011-03-23|1343.14
#2011-03-24|1348.60
#2011-03-25|1349.60
#2011-03-28|1338.30
#2011-03-29|1342.49
#2011-03-30|1367.93
#2011-03-31|1388.87
#2011-04-01|1407.65
#2011-04-04|1413.62
#2011-04-05|1419.32
#2011-04-06|1416.15
#2011-04-07|1415.28
#2011-04-08|1420.68
#2011-04-11|1412.72
#2011-04-12|1382.93
#2011-04-13|1376.20
#2011-04-14|1375.16
#2011-04-15|1386.74
#2011-04-18|1350.34
#2011-04-19|1373.99
#2011-04-20|1403.87
#2011-04-21|1406.74
#2011-04-22| .
#2011-04-25|1402.88
#2011-04-26|1413.73
#2011-04-27|1398.65
#2011-04-28|1381.25
#2011-04-29|1402.83
#2011-05-02|1395.73
#2011-05-03|1361.50
#2011-05-04|1346.86
#2011-05-05|1332.80
#2011-05-06|1353.26
#2011-05-09|1345.66
#2011-05-10|1362.04
#2011-05-11|1339.74
#2011-05-12|1334.43
#2011-05-13|1317.01
#2011-05-16|1320.32
#2011-05-17|1319.07
#2011-05-18|1323.60
#2011-05-19|1320.58
#2011-05-20|1321.67
#2011-05-23|1305.55
#2011-05-24|1324.55
#2011-05-25|1324.30
#2011-05-26|1341.48
#2011-05-27|1358.88
#2011-05-30| .
#2011-05-31|1371.08
#2011-06-01|1352.70
#2011-06-02|1364.93
#2011-06-03|1364.87
#2011-06-06|1337.34
#2011-06-07|1345.84
#2011-06-08|1339.67
#2011-06-09|1341.54
#2011-06-10|1324.00
#2011-06-13|1317.73
#2011-06-14|1331.48
#2011-06-15|1315.45
#2011-06-16|1292.26
#2011-06-17|1299.65
#2011-06-20|1301.97
#2011-06-21|1315.57
#2011-06-22|1319.19
#2011-06-23|1312.16
#2011-06-24|1306.97
#2011-06-27|1310.17
#2011-06-28|1338.78
#2011-06-29|1351.41
#2011-06-30|1362.85
#2011-07-01|1382.90
#2011-07-04| .
#2011-07-05|1375.84
#2011-07-06|1367.19
#2011-07-07|1371.30
#2011-07-08|1352.04
#2011-07-11|1321.48
#2011-07-12|1314.21
#2011-07-13|1334.63
#2011-07-14|1319.64
#2011-07-15|1315.24
#2011-07-18|1299.00
#2011-07-19|1315.95
#2011-07-20|1314.12
#2011-07-21|1336.77
#2011-07-22|1338.24
#2011-07-25|1339.71
#2011-07-26|1338.76
#2011-07-27|1303.84
#2011-07-28|1313.37
#2011-07-29|1319.16
#2011-08-01|1316.58
#2011-08-02|1282.63
#2011-08-03|1257.36
#2011-08-04|1192.92
#2011-08-05|1185.64
#2011-08-08|1086.73
#2011-08-09|1109.49
#2011-08-10|1128.86
#2011-08-11|1157.64
#2011-08-12|1168.70
#2011-08-15|1201.03
#2011-08-16|1199.30
#2011-08-17|1216.41
#2011-08-18|1166.55
#2011-08-19|1161.53
#2011-08-22|1157.25
#2011-08-23|1181.09
#2011-08-24|1182.66
#2011-08-25|1162.21
#2011-08-26|1168.76
#2011-08-29|1209.20
#2011-08-30|1221.01
#2011-08-31|1246.97
#2011-09-01|1262.91
#2011-09-02|1222.16
#2011-09-05| .
#2011-09-06|1196.46
#2011-09-07|1207.32
#2011-09-08|1216.77
#2011-09-09|1173.58
#2011-09-12|1152.72
#2011-09-13|1146.55
#2011-09-14|1149.68
#2011-09-15|1165.67
#2011-09-16|1174.37
#2011-09-19|1139.57
#2011-09-20|1127.00
#2011-09-21|1091.18
#2011-09-22|1019.54
#2011-09-23|1014.60
#2011-09-26|1036.00
#2011-09-27|1073.94
#2011-09-28|1056.42
#2011-09-29|1052.11
#2011-09-30|1026.89
#2011-10-03| 991.19
#2011-10-04| 984.09
#2011-10-05|1007.87
#2011-10-06|1042.72
#2011-10-07|1051.98
#2011-10-10|1084.88
#2011-10-11|1089.01
#2011-10-12|1094.98
#2011-10-13|1106.53
#2011-10-14|1124.50
#2011-10-17|1104.48
#2011-10-18|1112.23
#2011-10-19|1111.12
#2011-10-20|1080.56
#2011-10-21|1107.05
#2011-10-24|1132.42
#2011-10-25|1130.79
#2011-10-26|1141.49
#2011-10-27|1194.85
#2011-10-28|1217.15
#2011-10-31|1201.88
#2011-11-01|1154.22
#2011-11-02|1157.73
#2011-11-03|1177.25
#2011-11-04|1176.15
#2011-11-07|1188.00
#2011-11-08|1194.74
#2011-11-09|1162.30
#2011-11-10|1151.89
#2011-11-11|1185.84
#2011-11-14|1169.60
#2011-11-15|1168.74
#2011-11-16|1169.55
#2011-11-17|1144.09
#2011-11-18|1133.88
#2011-11-21|1105.37
#2011-11-22|1097.67
#2011-11-23|1061.24
#2011-11-24| .
#2011-11-25|1042.68
#2011-11-28|1076.67
#2011-11-29|1074.92
#2011-11-30|1131.47
#2011-12-01|1148.98
#2011-12-02|1151.80
#2011-12-05|1167.41
#2011-12-06|1167.03
#2011-12-07|1161.04
#2011-12-08|1138.74
#2011-12-09|1152.22
#2011-12-12|1128.09
#2011-12-13|1119.65
#2011-12-14|1090.07
#2011-12-15|1096.41
#2011-12-16|1101.45
#2011-12-19|1086.79
#2011-12-20|1121.95
#2011-12-21|1113.21
#2011-12-22|1124.78
#2011-12-23|1128.58
#2011-12-26| .
#2011-12-27|1127.61
#2011-12-28|1101.07
#2011-12-29|1113.54
#2011-12-30|1114.32
#2012-01-02| .
#2012-01-03|1157.23
#2012-01-04|1164.27
#2012-01-05|1149.02
#2012-01-06|1142.00
#2012-01-09|1149.26
#2012-01-10|1176.71
#2012-01-11|1178.28
#2012-01-12|1188.27
#2012-01-13|1174.76
#2012-01-16| .
#2012-01-17|1205.08
#2012-01-18|1229.45
#2012-01-19|1236.62
#2012-01-20|1237.31
#2012-01-23|1246.96
#2012-01-24|1239.04
#2012-01-25|1243.30
#2012-01-26|1263.07
#2012-01-27|1256.33
#2012-01-30|1249.07
#2012-01-31|1257.20
#2012-02-01|1286.68
#2012-02-02|1292.93
#2012-02-03|1304.04
#2012-02-06|1310.01
#2012-02-07|1316.19
#2012-02-08|1316.99
#2012-02-09|1315.20
#2012-02-10|1289.15
#2012-02-13|1311.79
#2012-02-14|1297.04
#2012-02-15|1297.76
#2012-02-16|1305.46
#2012-02-17|1318.76
#2012-02-20| .
#2012-02-21|1318.85
#2012-02-22|1319.55
#2012-02-23|1317.54
#2012-02-24|1322.58
#2012-02-27|1314.28
#2012-02-28|1329.51
#2012-02-29|1323.61
#2012-03-01|1340.25
#2012-03-02|1342.73
#2012-03-05|1324.73
#2012-03-06|1280.32
#2012-03-07|1285.25
#2012-03-08|1302.83
#2012-03-09|1307.16
#2012-03-12|1281.27
#2012-03-13|1318.41
#2012-03-14|1307.17
#2012-03-15|1309.31
#2012-03-16|1309.94
#2012-03-19|1311.70
#2012-03-20|1295.56
#2012-03-21|1294.29
#2012-03-22|1279.74
#2012-03-23|1285.18
#2012-03-26|1309.02
#2012-03-27|1306.79
#2012-03-28|1285.93
#2012-03-29|1276.57
#2012-03-30|1282.09
#2012-04-02|1294.30
#2012-04-03|1290.67
#2012-04-04|1263.87
#2012-04-05|1267.03
#2012-04-06| .
#2012-04-09|1254.46
#2012-04-10|1233.95
#2012-04-11|1237.48
#2012-04-12|1261.73
#2012-04-13|1242.06
#2012-04-16|1238.18
#2012-04-17|1246.46
#2012-04-18|1239.67
#2012-04-19|1228.75
#2012-04-20|1237.36
#2012-04-23|1219.44
#2012-04-24|1228.58
#2012-04-25|1223.78
#2012-04-26|1226.23
#2012-04-27|1234.31
#2012-04-30|1233.66
#2012-05-01|1229.68
#2012-05-02|1232.40
#2012-05-03|1220.12
#2012-05-04|1204.63
#2012-05-07|1208.24
#2012-05-08|1186.69
#2012-05-09|1168.05
#2012-05-10|1172.51
#2012-05-11|1167.77
#2012-05-14|1125.75
#2012-05-15|1105.24
#2012-05-16|1098.01
#2012-05-17|1075.91
#2012-05-18|1074.19
#2012-05-21|1089.91
#2012-05-22|1080.51
#2012-05-23|1047.15
#2012-05-24|1061.96
#2012-05-25|1074.97
#2012-05-28| .
#2012-05-29|1087.67
#2012-05-30|1070.49
#2012-05-31|1076.47
#2012-06-01|1053.63
#2012-06-04|1053.09
#2012-06-05|1051.93
#2012-06-06|1078.00
#2012-06-07|1078.78
#2012-06-08|1076.69
#2012-06-11|1071.24
#2012-06-12|1073.99
#2012-06-13|1077.62
#2012-06-14|1073.41
#2012-06-15|1090.92
#2012-06-18|1091.91
#2012-06-19|1122.17
#2012-06-20|1128.36
#2012-06-21|1101.21
#2012-06-22|1090.73
#2012-06-25|1064.90
#2012-06-26|1068.08
#2012-06-27|1071.93
#2012-06-28|1063.77
#2012-06-29|1116.31
#2012-07-02|1130.07
#2012-07-03|1144.97
#2012-07-04| .
#2012-07-05|1138.71
#2012-07-06|1122.46
#2012-07-09|1125.94
#2012-07-10|1109.63
#2012-07-11|1109.52
#2012-07-12|1097.13
#2012-07-13|1118.61
#2012-07-16|1114.73
#2012-07-17|1121.95
#2012-07-18|1131.37
#2012-07-19|1137.60
#2012-07-20|1126.34
#2012-07-23|1101.77
#2012-07-24|1093.84
#2012-07-25|1090.81
#2012-07-26|1118.62
#2012-07-27|1155.95
#2012-07-30|1156.58
#2012-07-31|1134.37
#2012-08-01|1135.98
#2012-08-02|1123.15
#2012-08-03|1152.23
#2012-08-06|1164.98
#2012-08-07|1160.73
#2012-08-08|1169.96
#2012-08-09|1172.75
#2012-08-10|1179.49
#2012-08-13|1167.75
#2012-08-14|1162.08
#2012-08-15|1164.08
#2012-08-16|1176.98
#2012-08-17|1172.17
#2012-08-20|1172.42
#2012-08-21|1168.57
#2012-08-22|1168.25
#2012-08-23|1159.92
#2012-08-24|1157.93
#2012-08-27|1151.60
#2012-08-28|1148.71
#2012-08-29|1133.04
#2012-08-30|1127.88
#2012-08-31|1132.87
#2012-09-03| .
#2012-09-04|1123.71
#2012-09-05|1133.24
#2012-09-06|1157.07
#2012-09-07|1163.44
#2012-09-10|1165.12
#2012-09-11|1176.48
#2012-09-12|1177.45
#2012-09-13|1199.13
#2012-09-14|1219.85
#2012-09-17|1209.88
#2012-09-18|1207.11
#2012-09-19|1207.79
#2012-09-20|1202.42
#2012-09-21|1201.37
#2012-09-24|1202.83
#2012-09-25|1187.82
#2012-09-26|1181.99
#2012-09-27|1186.83
#2012-09-28|1179.46
#2012-10-01|1187.60
#2012-10-02|1190.46
#2012-10-03|1181.13
#2012-10-04|1192.51
#2012-10-05|1197.26
#2012-10-08|1197.70
#2012-10-09|1189.56
#2012-10-10|1181.22
#2012-10-11|1192.96
#2012-10-12|1189.52
#2012-10-15|1198.11
#2012-10-16|1210.79
#2012-10-17|1212.72
#2012-10-18|1214.11
#2012-10-19|1202.93
#2012-10-22|1199.31
#2012-10-23|1182.04
#2012-10-24|1181.81
#2012-10-25|1191.21
#2012-10-26|1188.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1178.82
#2012-11-01|1191.68
#2012-11-02|1191.92
#2012-11-05|1189.82
#2012-11-06|1199.60
#2012-11-07|1182.87
#2012-11-08|1170.48
#2012-11-09|1162.80
#2012-11-12|1159.05
#2012-11-13|1159.41
#2012-11-14|1142.49
#2012-11-15|1142.40
#2012-11-16|1134.67
#2012-11-19|1150.62
#2012-11-20|1149.55
#2012-11-21|1147.19
#2012-11-22| .
#2012-11-23|1164.25
#2012-11-26|1158.48
#2012-11-27|1152.16
#2012-11-28|1149.38
#2012-11-29|1161.35
#2012-11-30|1157.53
#2012-12-03|1165.15
#2012-12-04|1157.68
#2012-12-05|1163.45
#2012-12-06|1173.21
#2012-12-07|1182.24
#2012-12-10|1192.62
#2012-12-11|1205.83
#2012-12-12|1204.63
#2012-12-13|1203.11
#2012-12-14|1207.88
#2012-12-17|1205.64
#2012-12-18|1218.43
#2012-12-19|1231.90
#2012-12-20|1234.88
#2012-12-21|1226.97
#2012-12-24|1223.11
#2012-12-25|1223.11
#2012-12-26|1227.45
#2012-12-27|1220.58
#2012-12-28|1231.66
#2012-12-31|1230.46
#2013-01-01|1230.46
#2013-01-02|1259.62
#2013-01-03|1273.24
#2013-01-04|1270.39
#2013-01-07|1267.45
#2013-01-08|1253.71
#2013-01-09|1264.39
#2013-01-10|1269.43
#2013-01-11|1264.72
#2013-01-14|1271.57
#2013-01-15|1262.80
#2013-01-16|1267.68
#2013-01-17|1275.53
#2013-01-18|1274.55
#2013-01-21|1271.88
#2013-01-22|1274.49
#2013-01-23|1277.82
#2013-01-24|1275.62
#2013-01-25|1273.72
#2013-01-28|1269.10
#2013-01-29|1281.47
#2013-01-30|1267.72
#2013-01-31|1274.73
#2013-02-01|1287.88
#2013-02-04|1274.61
#2013-02-05|1275.07
#2013-02-06|1266.64
#2013-02-07|1262.98
#2013-02-08|1263.79
#2013-02-11|1261.55
#2013-02-12|1261.78
#2013-02-13|1260.85
#2013-02-14|1257.49
#2013-02-15|1259.23
#2013-02-18|1257.06
#2013-02-19|1261.02
#2013-02-20|1244.98
#2013-02-21|1230.66
#2013-02-22|1236.41
#2013-02-25|1233.62
#2013-02-26|1223.78
#2013-02-27|1231.91
#2013-02-28|1240.98
#2013-03-01|1236.44
#2013-03-04|1229.27
#2013-03-05|1234.05
#2013-03-06|1258.14
#2013-03-07|1263.42
#2013-03-08|1272.04
#2013-03-11|1268.58
#2013-03-12|1266.25
#2013-03-13|1255.81
#2013-03-14|1253.21
#2013-03-15|1242.45
#2013-03-18|1236.38
#2013-03-19|1225.50
#2013-03-20|1227.91
#2013-03-21|1222.20
#2013-03-22|1213.62
#2013-03-25|1209.16
#2013-03-26|1228.80
#2013-03-27|1229.38
#2013-03-28|1235.55
#2013-03-29|1235.55
#2013-04-01|1230.02
#2013-04-02|1221.89
#2013-04-03|1219.65
#2013-04-04|1211.96
#2013-04-05|1219.50
#2013-04-08|1224.91
#2013-04-09|1247.31
#2013-04-10|1258.24
#2013-04-11|1252.18
#2013-04-12|1241.36
#2013-04-15|1208.30
#2013-04-16|1212.30
#2013-04-17|1192.71
#2013-04-18|1191.23
#2013-04-19|1207.67
#2013-04-22|1201.94
#2013-04-23|1218.00
#2013-04-24|1212.60
#2013-04-25|1223.34
#2013-04-26|1207.88
#2013-04-29|1216.86
#2013-04-30|1235.27
#2013-05-01|1233.15
#2013-05-02|1224.63
#2013-05-03|1234.66
#2013-05-06|1228.68
#2013-05-07|1245.19
#2013-05-08|1246.73
#2013-05-09|1240.64
#2013-05-10|1227.58
#2013-05-13|1222.47
#2013-05-14|1226.74
#2013-05-15|1218.31
#2013-05-16|1215.20
#2013-05-17|1216.15
#2013-05-20|1218.81
#2013-05-21|1215.34
#2013-05-22|1212.75
#2013-05-23|1200.16
#2013-05-24|1201.75
#2013-05-27|1196.17
#2013-05-28|1194.57
#2013-05-29|1171.39
#2013-05-30|1166.20
#2013-05-31|1149.56
#2013-06-03|1145.91
#2013-06-04|1148.59
#2013-06-05|1125.36
#2013-06-06|1129.11
#2013-06-07|1118.78
#2013-06-10|1105.49
#2013-06-11|1085.59
#2013-06-12|1074.99
#2013-06-13|1087.29
#2013-06-14|1081.85
#2013-06-17|1083.86
#2013-06-18|1071.57
#2013-06-19|1054.79
#2013-06-20| 999.76
#2013-06-21| 994.27
#2013-06-24| 978.07
#2013-06-25|1000.72
#2013-06-26|1020.29
#2013-06-27|1038.19
#2013-06-28|1043.99
#2013-07-01|1047.83
#2013-07-02|1017.43
#2013-07-03|1007.34
#2013-07-04|1020.52
#2013-07-05|1000.62
#2013-07-08|1000.11
#2013-07-09| 999.15
#2013-07-10| 996.04
#2013-07-11|1018.96
#2013-07-12|1014.77
#2013-07-15|1032.51
#2013-07-16|1037.76
#2013-07-17|1048.12
#2013-07-18|1057.81
#2013-07-19|1045.22
#2013-07-22|1056.51
#2013-07-23|1070.79
#2013-07-24|1061.60
#2013-07-25|1062.79
#2013-07-26|1059.49
#2013-07-29|1049.12
#2013-07-30|1038.86
#2013-07-31|1036.07
#2013-08-01|1056.22
#2013-08-02|1056.19
#2013-08-05|1048.99
#2013-08-06|1036.76
#2013-08-07|1037.29
#2013-08-08|1061.36
#2013-08-09|1076.59
#2013-08-12|1075.62
#2013-08-13|1063.73
#2013-08-14|1067.89
#2013-08-15|1055.31
#2013-08-16|1053.23
#2013-08-19|1032.53
#2013-08-20|1023.70
#2013-08-21|1017.81
#2013-08-22|1009.93
#2013-08-23|1037.73
#2013-08-26|1024.52
#2013-08-27| 994.23
#2013-08-28|1003.04
#2013-08-29|1003.13
#2013-08-30|1006.99
#2013-09-02|1021.30
#2013-09-03|1006.02
#2013-09-04|1023.18
#2013-09-05|1037.42
#2013-09-06|1054.17
#2013-09-09|1083.02
#2013-09-10|1099.54
#2013-09-11|1089.79
#2013-09-12|1083.48
#2013-09-13|1087.94
#2013-09-16|1096.86
#2013-09-17|1103.02
#2013-09-18|1120.24
#2013-09-19|1137.68
#2013-09-20|1122.30
#2013-09-23|1134.22
#2013-09-24|1127.24
#2013-09-25|1118.09
#2013-09-26|1112.72
#2013-09-27|1102.16
#2013-09-30|1092.27
#2013-10-01|1114.61
#2013-10-02|1113.76
#2013-10-03|1102.73
#2013-10-04|1110.94
#2013-10-07|1107.91
#2013-10-08|1101.51
#2013-10-09|1099.01
#2013-10-10|1119.52
#2013-10-11|1128.35
#2013-10-14|1134.17
#2013-10-15|1133.51
#2013-10-16|1143.64
#2013-10-17|1147.08
#2013-10-18|1150.35
#2013-10-21|1148.77
#2013-10-22|1158.73
#2013-10-23|1141.95
#2013-10-24|1131.96
#2013-10-25|1140.47
#2013-10-28|1152.60
#2013-10-29|1153.50
#2013-10-30|1153.14
#2013-10-31|1142.54
#2013-11-01|1128.14
#2013-11-04|1141.33
#2013-11-05|1113.40
#2013-11-06|1111.26
#2013-11-07|1096.40
#2013-11-08|1070.33
#2013-11-11|1045.07
#2013-11-12|1034.33
#2013-11-13|1040.68
#2013-11-14|1058.87
#2013-11-15|1069.02
#2013-11-18|1092.11
#2013-11-19|1079.65
#2013-11-20|1074.80
#2013-11-21|1056.14
#2013-11-22|1064.83
#2013-11-25|1055.37
#2013-11-26|1044.97
#2013-11-27|1052.52
#2013-11-28|1051.09
#2013-11-29|1057.91
#2013-12-02|1032.15
#2013-12-03|1018.92
#2013-12-04|1011.80
#2013-12-05|1022.30
#2013-12-06|1028.56
#2013-12-09|1039.68
#2013-12-10|1041.75
#2013-12-11|1020.35
#2013-12-12|1015.45
#2013-12-13|1018.21
#2013-12-16|1026.34
#2013-12-17|1020.36
#2013-12-18|1019.86
#2013-12-19|1027.48
#2013-12-20|1018.73
#2013-12-23|1024.33
#2013-12-24|1028.40
#2013-12-25|1028.40
#2013-12-26|1026.63
#2013-12-27|1031.62
#2013-12-30|1034.64
#2013-12-31|1032.64
#2014-01-01|1032.64
#2014-01-02|1012.53
#2014-01-03|1011.86
#2014-01-06|1008.77
#2014-01-07|1008.13
#2014-01-08|1002.74
#2014-01-09| 981.54
#2014-01-10|1000.00
#2014-01-13|1001.51
#2014-01-14|1002.52
#2014-01-15|1005.14
#2014-01-16| 990.42
#2014-01-17| 985.39
#2014-01-20| 985.66
#2014-01-21| 975.13
#2014-01-22| 985.78
#2014-01-23| 961.78
#2014-01-24| 941.48
#2014-01-27| 936.04
#2014-01-28| 936.76
#2014-01-29| 926.09
#2014-01-30| 930.41
#2014-01-31| 932.57
#2014-02-03| 911.69
#2014-02-04| 916.14
#2014-02-05| 914.76
#2014-02-06| 942.06
#2014-02-07| 943.96
#2014-02-10| 935.31
#2014-02-11| 947.60
#2014-02-12| 948.44
#2014-02-13| 942.85
#2014-02-14| 957.66
#2014-02-17| 953.50
#2014-02-18| 936.98
#2014-02-19| 940.83
#2014-02-20| 941.16
#2014-02-21| 946.34
#2014-02-24| 955.45
#2014-02-25| 940.25
#2014-02-26| 933.93
#2014-02-27| 947.44
#2014-02-28| 947.03
#2014-03-03| 940.24
#2014-03-04| 946.72
#2014-03-05| 943.09
#2014-03-06| 962.85
#2014-03-07| 941.10
#2014-03-10| 928.47
#2014-03-11| 929.56
#2014-03-12| 926.05
#2014-03-13| 919.86
#2014-03-14| 913.02
#2014-03-17| 918.85
#2014-03-18| 938.85
#2014-03-19| 945.03
#2014-03-20| 957.13
#2014-03-21| 964.60
#2014-03-24| 970.35
#2014-03-25| 981.64
#2014-03-26| 980.06
#2014-03-27|1013.38
#2014-03-28|1017.20
#2014-03-31|1030.55
#2014-04-01|1028.86
#2014-04-02|1045.33
#2014-04-03|1036.61
#2014-04-04|1043.23
#2014-04-07|1059.07
#2014-04-08|1065.39
#2014-04-09|1057.04
#2014-04-10|1059.95
#2014-04-11|1065.49
#2014-04-14|1065.77
#2014-04-15|1041.65
#2014-04-16|1052.63
#2014-04-17|1060.63
#2014-04-18|1064.49
#2014-04-21|1062.95
#2014-04-22|1056.57
#2014-04-23|1049.92
#2014-04-24|1058.27
#2014-04-25|1048.24
#2014-04-28|1046.41
#2014-04-29|1060.99
#2014-04-30|1057.35
#2014-05-01|1058.74
#2014-05-02|1079.52
#2014-05-05|1079.81
#2014-05-06|1083.93
#2014-05-07|1093.65
#2014-05-08|1092.22
#2014-05-09|1085.82
#2014-05-12|1103.39
#2014-05-13|1105.69
#2014-05-14|1109.35
#2014-05-15|1094.96
#2014-05-16|1104.10
#2014-05-19|1097.08
#2014-05-20|1079.93
#2014-05-21|1081.43
#2014-05-22|1090.57
#2014-05-23|1087.34
#2014-05-26|1090.61
#2014-05-27|1074.91
#2014-05-28|1079.99
#2014-05-29|1083.60
#2014-05-30|1059.51
#2014-06-02|1059.22
#2014-06-03|1067.39
#2014-06-04|1060.35
#2014-06-05|1063.83
#2014-06-06|1093.66
#2014-06-09|1110.09
#2014-06-10|1113.56
#2014-06-11|1116.75
#2014-06-12|1116.65
#2014-06-13|1111.71
#2014-06-16|1110.76
#2014-06-17|1095.75
#2014-06-18|1108.85
#2014-06-19|1120.85
#2014-06-20|1112.75
#2014-06-23|1109.76
#2014-06-24|1112.81
#2014-06-25|1106.24
#2014-06-26|1104.92
#2014-06-27|1103.81
#2014-06-30|1103.34
#2014-07-01|1104.38
#2014-07-02|1104.74
#2014-07-03|1111.58
#2014-07-04|1116.20
#2014-07-07|1110.04
#2014-07-08|1110.11
#2014-07-09|1112.60
#2014-07-10|1118.58
#2014-07-11|1121.93
#2014-07-14|1138.18
#2014-07-15|1136.87
#2014-07-16|1137.36
#2014-07-17|1130.20
#2014-07-18|1146.95
#2014-07-21|1157.30
#2014-07-22|1166.78
#2014-07-23|1157.31
#2014-07-24|1164.71
#2014-07-25|1161.55
#2014-07-28|1158.74
#2014-07-29|1151.59
#2014-07-30|1138.02
#2014-07-31|1113.31
#2014-08-01|1121.18
#2014-08-04|1132.01
#2014-08-05|1121.23
#2014-08-06|1122.80
#2014-08-07|1117.64
#2014-08-08|1104.98
#2014-08-11|1128.12
#2014-08-12|1128.44
#2014-08-13|1122.24
#2014-08-14|1125.30
#2014-08-15|1134.96
#2014-08-18|1148.41
#2014-08-19|1158.60
#2014-08-20|1165.12
#2014-08-21|1166.68
#2014-08-22|1148.96
#2014-08-25|1166.92
#2014-08-26|1169.55
#2014-08-27|1187.13
#2014-08-28|1180.90
#2014-08-29|1199.67
#2014-09-01|1197.43
#2014-09-02|1202.30
#2014-09-03|1213.59
#2014-09-04|1199.69
#2014-09-05|1194.61
#2014-09-08|1178.16
#2014-09-09|1156.91
#2014-09-10|1145.39
#2014-09-11|1144.60
#2014-09-12|1116.37
#2014-09-15|1124.03
#2014-09-16|1139.62
#2014-09-17|1141.57
#2014-09-18|1126.91
#2014-09-19|1117.92
#2014-09-22|1095.75
#2014-09-23|1084.24
#2014-09-24|1085.36
#2014-09-25|1071.48
#2014-09-26|1077.98
#2014-09-29|1044.48
#2014-09-30|1040.28
#2014-10-01|1018.07
#2014-10-02|1020.45
#2014-10-03|1028.67
#2014-10-06|1079.75
#2014-10-07|1084.67
#2014-10-08|1073.39
#2014-10-09|1082.35
#2014-10-10|1046.29
#2014-10-13|1078.59
#2014-10-14|1077.70
#2014-10-15|1045.87
#2014-10-16|1016.13
#2014-10-17|1038.07
#2014-10-20|1018.60
#2014-10-21|1003.78
#2014-10-22|1006.83
#2014-10-23| 978.73
#2014-10-24|1000.10
#2014-10-27| 964.99
#2014-10-28|1001.44
#2014-10-29|1002.47
#2014-10-30|1025.02
#2014-10-31|1039.25
#2014-11-03|1021.07
#2014-11-04|1017.87
#2014-11-05|1012.73
#2014-11-06| 993.09
#2014-11-07| 995.24
#2014-11-10| 993.83
#2014-11-11| 982.91
#2014-11-12| 990.82
#2014-11-13| 971.82
#2014-11-14| 962.07
#2014-11-17| 957.19
#2014-11-18| 966.36
#2014-11-19| 985.22
#2014-11-20| 988.47
#2014-11-21|1029.96
#2014-11-24|1016.48
#2014-11-25|1018.41
#2014-11-26|1018.91
#2014-11-27|1014.17
#2014-11-28| 989.72
#2014-12-01| 959.52
#2014-12-02| 946.87
#2014-12-03| 958.57
#2014-12-04| 939.60
#2014-12-05| 940.90
#2014-12-08| 921.72
#2014-12-09| 916.62
#2014-12-10| 895.53
#2014-12-11| 885.71
#2014-12-12| 862.16
#2014-12-15| 837.74
#2014-12-16| 826.91
#2014-12-17| 863.31
#2014-12-18| 881.00
#2014-12-19| 894.71
#2014-12-22| 903.45
#2014-12-23| 902.35
#2014-12-24| 901.21
#2014-12-25| 901.21
#2014-12-26| 894.53
#2014-12-29| 899.14
#2014-12-30| 898.95
#2014-12-31| 898.55
#2015-01-01| 898.55
#2015-01-02| 870.09
#2015-01-05| 843.84
#2015-01-06| 856.85
#2015-01-07| 872.11
#2015-01-08| 886.60
#2015-01-09| 885.79
#2015-01-12| 870.36
#2015-01-13| 870.42
#2015-01-14| 867.41
#2015-01-15| 869.47
#2015-01-16| 878.82
#2015-01-19| 864.76
#2015-01-20| 871.98
#2015-01-21| 895.03
#2015-01-22| 913.33
#2015-01-23| 895.75
#2015-01-26| 892.40
#2015-01-27| 898.40
#2015-01-28| 880.79
#2015-01-29| 873.63
#2015-01-30| 844.37
#2015-02-02| 852.76
#2015-02-03| 873.50
#2015-02-04| 870.08
#2015-02-05| 872.99
#2015-02-06| 864.00
#2015-02-09| 866.50
#2015-02-10| 849.08
#2015-02-11| 832.78
#2015-02-12| 858.89
#2015-02-13| 873.23
#2015-02-16| 869.12
#2015-02-17| 869.45
#2015-02-18| 874.18
#2015-02-19| 872.03
#2015-02-20| 865.50
#2015-02-23| 867.15
#2015-02-24| 877.15
#2015-02-25| 872.24
#2015-02-26| 871.84
#2015-02-27| 873.68
#2015-03-02| 863.04
#2015-03-03| 859.67
#2015-03-04| 836.66
#2015-03-05| 835.71
#2015-03-06| 814.30
#2015-03-09| 798.72
#2015-03-10| 781.29
#2015-03-11| 794.33
#2015-03-12| 797.10
#2015-03-13| 773.66
#2015-03-16| 781.44
#2015-03-17| 785.81
#2015-03-18| 798.75
#2015-03-19| 793.29
#2015-03-20| 814.99
#2015-03-23| 824.92
#2015-03-24| 824.97
#2015-03-25| 825.13
#2015-03-26| 805.32
#2015-03-27| 795.91
#2015-03-30| 806.81
#2015-03-31| 813.70
#2015-04-01| 836.39
#2015-04-02| 845.42
#2015-04-03| 852.01
#2015-04-06| 870.77
#2015-04-07| 865.06
#2015-04-08| 868.24
#2015-04-09| 871.78
#2015-04-10| 869.48
#2015-04-13| 860.69
#2015-04-14| 864.41
#2015-04-15| 873.43
#2015-04-16| 882.17
#2015-04-17| 868.13
#2015-04-20| 866.12
#2015-04-21| 871.25
#2015-04-22| 878.62
#2015-04-23| 891.53
#2015-04-24| 909.48
#2015-04-27| 912.27
#2015-04-28| 917.79
#2015-04-29| 907.78
#2015-04-30| 897.00
#2015-05-01| 891.57
#2015-05-04| 895.75
#2015-05-05| 911.73
#2015-05-06| 906.83
#2015-05-07| 898.06
#2015-05-08| 916.25
#2015-05-11| 910.18
#2015-05-12| 902.02
#2015-05-13| 904.21
#2015-05-14| 911.40
#2015-05-15| 923.51
#2015-05-18| 905.42
#2015-05-19| 892.63
#2015-05-20| 885.02
#2015-05-21| 887.51
#2015-05-22| 873.79
#2015-05-25| 869.82
#2015-05-26| 849.83
#2015-05-27| 848.14
#2015-05-28| 846.49
#2015-05-29| 834.73
#2015-06-01| 836.05
#2015-06-02| 854.00
#2015-06-03| 848.94
#2015-06-04| 842.15
#2015-06-05| 830.78
#2015-06-08| 834.27
#2015-06-09| 840.52
#2015-06-10| 855.77
#2015-06-11| 845.00
#2015-06-12| 848.48
#2015-06-15| 846.15
#2015-06-16| 851.68
#2015-06-17| 848.84
#2015-06-18| 869.16
#2015-06-19| 857.91
#2015-06-22| 863.20
#2015-06-23| 857.45
#2015-06-24| 858.56
#2015-06-25| 846.92
#2015-06-26| 851.32
#2015-06-29| 835.75
#2015-06-30| 842.97
#2015-07-01| 834.67
#2015-07-02| 843.32
#2015-07-03| 833.62
#2015-07-06| 824.07
#2015-07-07| 818.04
#2015-07-08| 804.97
#2015-07-09| 806.39
#2015-07-10| 823.03
#2015-07-13| 831.36
#2015-07-14| 842.27
#2015-07-15| 833.95
#2015-07-16| 837.29
#2015-07-17| 820.78
#2015-07-20| 812.37
#2015-07-21| 813.91
#2015-07-22| 798.04
#2015-07-23| 779.11
#2015-07-24| 763.61
#2015-07-27| 751.37
#2015-07-28| 755.14
#2015-07-29| 770.83
#2015-07-30| 758.58
#2015-07-31| 772.11
#2015-08-03| 760.04
#2015-08-04| 758.59
#2015-08-05| 751.22
#2015-08-06| 743.50
#2015-08-07| 740.16
#2015-08-10| 751.30
#2015-08-11| 737.00
#2015-08-12| 731.08
#2015-08-13| 722.86
#2015-08-14| 722.71
#2015-08-17| 720.42
#2015-08-18| 718.98
#2015-08-19| 705.05
#2015-08-20| 701.56
#2015-08-21| 682.91
#2015-08-24| 656.19
#2015-08-25| 664.36
#2015-08-26| 664.62
#2015-08-27| 699.04
#2015-08-28| 697.66
#2015-08-31| 690.71
#2015-09-01| 671.22
#2015-09-02| 669.53
#2015-09-03| 679.78
#2015-09-04| 666.06
#2015-09-07| 660.19
#2015-09-08| 669.04
#2015-09-09| 668.62
#2015-09-10| 661.02
#2015-09-11| 657.60
#2015-09-14| 665.73
#2015-09-15| 690.40
#2015-09-16| 706.56
#2015-09-17| 705.08
#2015-09-18| 693.62
#2015-09-21| 678.89
#2015-09-22| 663.38
#2015-09-23| 646.78
#2015-09-24| 635.28
#2015-09-25| 654.65
#2015-09-28| 637.93
#2015-09-29| 633.46
#2015-09-30| 655.19
#2015-10-01| 660.27
#2015-10-02| 672.02
#2015-10-05| 691.91
#2015-10-06| 700.98
#2015-10-07| 717.68
#2015-10-08| 716.12
#2015-10-09| 733.40
#2015-10-12| 728.45
#2015-10-13| 703.45
#2015-10-14| 694.70
#2015-10-15| 700.97
#2015-10-16| 706.10
#2015-10-19| 701.97
#2015-10-20| 700.78
#2015-10-21| 690.19
#2015-10-22| 700.08
#2015-10-23| 708.00
#2015-10-26| 706.70
#2015-10-27| 699.43
#2015-10-28| 703.25
#2015-10-29| 687.86
#2015-10-30| 693.79
#2015-11-02| 693.52
#2015-11-03| 720.50
#2015-11-04| 715.19
#2015-11-05| 715.42
#2015-11-06| 699.14
#2015-11-09| 690.76
#2015-11-10| 691.22
#2015-11-11| 701.27
#2015-11-12| 691.65
#2015-11-13| 683.64
#2015-11-16| 681.16
#2015-11-17| 689.10
#2015-11-18| 696.02
#2015-11-19| 709.91
#2015-11-20| 715.07
#2015-11-23| 713.31
#2015-11-24| 714.71
#2015-11-25| 694.81
#2015-11-26| 699.98
#2015-11-27| 689.12
#2015-11-30| 665.13
#2015-12-01| 675.25
#2015-12-02| 667.14
#2015-12-03| 679.93
#2015-12-04| 675.03
#2015-12-07| 663.60
#2015-12-08| 652.47
#2015-12-09| 670.02
#2015-12-10| 664.10
#2015-12-11| 643.73
#2015-12-14| 638.56
#2015-12-15| 648.79
#2015-12-16| 650.26
#2015-12-17| 658.33
#2015-12-18| 646.83
#2015-12-21| 632.18
#2015-12-22| 634.46
#2015-12-23| 645.45
#2015-12-24| 646.64
#2015-12-25| 646.64
#2015-12-28| 646.67
#2015-12-29| 648.95
#2015-12-30| 631.83
#2015-12-31| 635.81
#2016-01-01| 635.81
#2016-01-04| 613.60
#2016-01-05| 618.22
#2016-01-06| 609.49
#2016-01-07| 590.62
#2016-01-08| 583.49
#2016-01-11| 579.55
#2016-01-12| 577.82
#2016-01-13| 580.54
#2016-01-14| 585.60
#2016-01-15| 566.76
#2016-01-18| 561.64
#2016-01-19| 564.03
#2016-01-20| 551.50
#2016-01-21| 552.67
#2016-01-22| 565.52
#2016-01-25| 563.57
#2016-01-26| 564.10
#2016-01-27| 573.69
#2016-01-28| 580.08
#2016-01-29| 607.12
#2016-02-01| 607.57
#2016-02-02| 584.76
#2016-02-03| 596.71
#2016-02-04| 620.57
#2016-02-05| 609.53
#2016-02-08| 602.90
#2016-02-09| 598.93
#2016-02-10| 596.16
#2016-02-11| 582.73
#2016-02-12| 587.79
#2016-02-15| 595.72
#2016-02-16| 596.00
#2016-02-17| 615.76
#2016-02-18| 616.51
#2016-02-19| 611.61
#2016-02-22| 635.23
#2016-02-23| 623.71
#2016-02-24| 618.32
#2016-02-25| 621.96
#2016-02-26| 620.42
#2016-02-29| 627.84
#2016-03-01| 645.35
#2016-03-02| 662.81
#2016-03-03| 684.55
#2016-03-04| 710.13
#2016-03-07| 710.18
#2016-03-08| 700.13
#2016-03-09| 708.34
#2016-03-10| 714.00
#2016-03-11| 724.82
#2016-03-14| 717.74
#2016-03-15| 691.37
#2016-03-16| 691.57
#2016-03-17| 745.20
#2016-03-18| 749.47
#2016-03-21| 750.19
#2016-03-22| 753.14
#2016-03-23| 730.86
#2016-03-24| 726.27
#2016-03-25| 726.27
#2016-03-28| 741.44
#2016-03-29| 743.26
#2016-03-30| 758.71
#2016-03-31| 756.03
#2016-04-01| 754.01
#2016-04-04| 736.11
#2016-04-05| 721.88
#2016-04-06| 711.49
#2016-04-07| 710.30
#2016-04-08| 732.24
#2016-04-11| 743.42
#2016-04-12| 763.05
#2016-04-13| 772.60
#2016-04-14| 773.64
#2016-04-15| 774.45
#2016-04-18| 765.46
#2016-04-19| 784.17
#2016-04-20| 782.74
#2016-04-21| 782.64
#2016-04-22| 763.89
#2016-04-25| 758.16
#2016-04-26| 770.76
#2016-04-27| 783.92
#2016-04-28| 791.96
#2016-04-29| 794.76
#2016-05-02| 783.64
#2016-05-03| 759.78
#2016-05-04| 759.86
#2016-05-05| 750.91
#2016-05-06| 749.51
#2016-05-09| 739.76
#2016-05-10| 769.03
#2016-05-11| 769.47
#2016-05-12| 770.44
#2016-05-13| 752.17
#2016-05-16| 753.58
#2016-05-17| 746.04
#2016-05-18| 735.97
#2016-05-19| 719.02
#2016-05-20| 725.96
#2016-05-23| 720.08
#2016-05-24| 725.25
#2016-05-25| 721.40
#2016-05-26| 724.32
#2016-05-27| 718.76
#2016-05-30| 718.96
#2016-05-31| 711.89
#2016-06-01| 713.77
#2016-06-02| 720.05
#2016-06-03| 734.14
#2016-06-06| 739.27
#2016-06-07| 747.98
#2016-06-08| 772.04
#2016-06-09| 763.30
#2016-06-10| 738.05
#2016-06-13| 731.44
#2016-06-14| 715.10
#2016-06-15| 722.87
#2016-06-16| 723.37
#2016-06-17| 735.18
#2016-06-20| 753.23
#2016-06-21| 755.45
#2016-06-22| 754.39
#2016-06-23| 774.83
#2016-06-24| 746.55
#2016-06-27| 727.61
#2016-06-28| 748.44
#2016-06-29| 779.58
#2016-06-30| 792.33
#2016-07-01| 797.35
#2016-07-04| 796.46
#2016-07-05| 778.84
#2016-07-06| 766.93
#2016-07-07| 768.41
#2016-07-08| 787.86
#2016-07-11| 801.63
#2016-07-12| 811.33
#2016-07-13| 809.06
#2016-07-14| 829.01
#2016-07-15| 822.00
#2016-07-18| 830.47
#2016-07-19| 830.69
#2016-07-20| 836.94
#2016-07-21| 835.07
#2016-07-22| 834.36
#2016-07-25| 827.18
#2016-07-26| 822.22
#2016-07-27| 820.60
#2016-07-28| 820.20
#2016-07-29| 833.31
#2016-08-01| 823.47
#2016-08-02| 818.46
#2016-08-03| 822.47
#2016-08-04| 836.72
#2016-08-05| 843.36
#2016-08-08| 851.60
#2016-08-09| 860.91
#2016-08-10| 858.27
#2016-08-11| 875.60
#2016-08-12| 872.63
#2016-08-15| 882.79
#2016-08-16| 876.40
#2016-08-17| 870.59
#2016-08-18| 872.16
#2016-08-19| 867.42
#2016-08-22| 857.03
#2016-08-23| 856.90
#2016-08-24| 846.73
#2016-08-25| 848.28
#2016-08-26| 854.83
#2016-08-29| 850.51
#2016-08-30| 845.34
#2016-08-31| 841.28
#2016-09-01| 840.63
#2016-09-02| 858.38
#2016-09-05| 855.91
#2016-09-06| 870.36
#2016-09-07| 876.70
#2016-09-08| 876.96
#2016-09-09| 835.31
#2016-09-12| 833.04
#2016-09-13| 812.04
#2016-09-14| 805.79
#2016-09-15| 816.35
#2016-09-16| 805.47
#2016-09-19| 814.17
#2016-09-20| 821.08
#2016-09-21| 828.18
#2016-09-22| 849.04
#2016-09-23| 838.74
#2016-09-26| 827.70
#2016-09-27| 835.16
#2016-09-28| 845.33
#2016-09-29| 840.92
#2016-09-30| 834.25
#2016-10-03| 848.25
#2016-10-04| 851.05
#2016-10-05| 858.11
#2016-10-06| 859.47
#2016-10-07| 863.60
#2016-10-10| 876.97
#2016-10-11| 869.12
#2016-10-12| 872.41
#2016-10-13| 868.89
#2016-10-14| 879.83
#2016-10-17| 886.16
#2016-10-18| 907.77
#2016-10-19| 912.28
#2016-10-20| 911.34
#2016-10-21| 915.89
#2016-10-24| 923.60
#2016-10-25| 923.14
#2016-10-26| 920.75
#2016-10-27| 915.96
#2016-10-28| 914.71
#2016-10-31| 920.18
#2016-11-01| 887.18
#2016-11-02| 882.09
#2016-11-03| 868.51
#2016-11-04| 868.88
#2016-11-07| 909.80
#2016-11-08| 916.29
#2016-11-09| 878.82
#2016-11-10| 816.33
#2016-11-11| 776.81
#2016-11-14| 787.39
#2016-11-15| 795.20
#2016-11-16| 808.57
#2016-11-17| 803.87
#2016-11-18| 803.44
#2016-11-21| 818.47
#2016-11-22| 826.64
#2016-11-23| 814.59
#2016-11-24| 813.34
#2016-11-25| 810.12
#2016-11-28| 825.04
#2016-11-29| 808.36
#2016-11-30| 824.04
#2016-12-01| 787.07
#2016-12-02| 793.08
#2016-12-05| 794.34
#2016-12-06| 808.80
#2016-12-07| 820.15
#2016-12-08| 818.48
#2016-12-09| 826.93
#2016-12-12| 818.74
#2016-12-13| 823.40
#2016-12-14| 813.41
#2016-12-15| 796.96
#2016-12-16| 794.18
#2016-12-19| 787.80
#2016-12-20| 792.77
#2016-12-21| 796.19
#2016-12-22| 792.37
#2016-12-23| 806.68
#2016-12-26| 811.78
#2016-12-27| 811.31
#2016-12-28| 823.13
#2016-12-29| 837.49
#2016-12-30| 835.05
#2017-01-02| 830.48
#2017-01-03| 848.12
#2017-01-04| 848.32
#2017-01-05| 856.58
#2017-01-06| 849.36
#2017-01-09| 849.99
#2017-01-10| 852.62
#2017-01-11| 842.73
#2017-01-12| 868.93
#2017-01-13| 864.68
#2017-01-16| 859.52
#2017-01-17| 871.60
#2017-01-18| 864.99
#2017-01-19| 863.46
#2017-01-20| 873.31
#2017-01-23| 895.70
#2017-01-24| 900.10
#2017-01-25| 902.14
#2017-01-26| 902.04
#2017-01-27| 906.92
#2017-01-30| 897.86
#2017-01-31| 896.00
#2017-02-01| 896.10
#2017-02-02| 904.05
#2017-02-03| 915.67
#2017-02-06| 904.01
#2017-02-07| 898.99
#2017-02-08| 908.17
#2017-02-09| 913.01
#2017-02-10| 930.17
#2017-02-13| 938.29
#2017-02-14| 929.22
#2017-02-15| 954.20
#2017-02-16| 953.85
#2017-02-17| 940.11
#2017-02-20| 947.82
#2017-02-21| 956.14
#2017-02-22| 962.12
#2017-02-23| 958.55
#2017-02-24| 941.90
#2017-02-27| 940.64
#2017-02-28| 934.97
#2017-03-01| 940.17
#2017-03-02| 929.43
#2017-03-03| 938.43
#2017-03-06| 943.88
#2017-03-07| 935.82
#2017-03-08| 918.90
#2017-03-09| 907.19
#2017-03-10| 914.88
#2017-03-13| 924.41
#2017-03-14| 913.76
#2017-03-15| 930.03
#2017-03-16| 941.67
#2017-03-17| 935.23
#2017-03-20| 947.62
#2017-03-21| 930.98
#2017-03-22| 934.65
#2017-03-23| 929.71
#2017-03-24| 940.58
#2017-03-27| 941.67
#2017-03-28| 942.02
#2017-03-29| 949.54
#2017-03-30| 949.28
#2017-03-31| 931.75
#2017-04-03| 948.39
#2017-04-04| 951.59
#2017-04-05| 950.54
#2017-04-06| 937.55
#2017-04-07| 943.06
#2017-04-10| 940.68
#2017-04-11| 936.18
#2017-04-12| 931.09
#2017-04-13| 929.47
#2017-04-14| 929.47
#2017-04-17| 944.28
#2017-04-18| 947.27
#2017-04-19| 928.71
#2017-04-20| 931.45
#2017-04-21| 930.83
#2017-04-24| 945.17
#2017-04-25| 943.92
#2017-04-26| 933.28
#2017-04-27| 931.45
#2017-04-28| 933.86
#2017-05-01| 940.30
#2017-05-02| 957.50
#2017-05-03| 950.29
#2017-05-04| 931.57
#2017-05-05| 942.24
#2017-05-08| 937.09
#2017-05-09| 947.72
#2017-05-10| 963.59
#2017-05-11| 965.00
#2017-05-12| 979.99
#2017-05-15| 991.69
#2017-05-16| 994.68
#2017-05-17| 977.46
#2017-05-18| 880.13
#2017-05-19| 902.75
#2017-05-22| 896.46
#2017-05-23| 910.67
#2017-05-24| 918.00
#2017-05-25| 914.58
#2017-05-26| 928.60
#2017-05-29| 918.59
#2017-05-30| 918.85
#2017-05-31| 907.98
#2017-06-01| 912.37
#2017-06-02| 913.22
#2017-06-05| 912.60
#2017-06-06| 917.36
#2017-06-07| 921.84
#2017-06-08| 913.19
#2017-06-09| 908.29
#2017-06-12| 904.25
#2017-06-13| 902.60
#2017-06-14| 915.20
#2017-06-15| 910.68
#2017-06-16| 910.54
#2017-06-19| 913.22
#2017-06-20| 895.00
#2017-06-21| 890.81
#2017-06-22| 892.70
#2017-06-23| 895.74
#2017-06-26| 911.35
#2017-06-27| 903.99
#2017-06-28| 908.95
#2017-06-29| 909.91
#2017-06-30| 914.48
#2017-07-03| 919.26
#2017-07-04| 919.35
#2017-07-05| 915.88
#2017-07-06| 910.07
#2017-07-07| 915.48
#2017-07-10| 932.69
#2017-07-11| 941.29
#2017-07-12| 958.95
#2017-07-13| 968.84
#2017-07-14| 978.26
#2017-07-17| 980.65
#2017-07-18| 984.58
#2017-07-19| 983.30
#2017-07-20| 985.16
#2017-07-21| 986.01
#2017-07-24| 983.41
#2017-07-25| 984.55
#2017-07-26| 979.73
#2017-07-27| 983.70
#2017-07-28| 985.72
#2017-07-31| 988.16
#2017-08-01| 998.56
#2017-08-02| 999.18
#2017-08-03| 999.00
#2017-08-04| 998.97
#2017-08-07|1006.02
#2017-08-08|1003.93
#2017-08-09| 999.84
#2017-08-10| 989.91
#2017-08-11| 991.04
#2017-08-14|1001.39
#2017-08-15| 997.19
#2017-08-16|1008.50
#2017-08-17|1002.14
#2017-08-18|1004.19
#2017-08-21|1014.01
#2017-08-22|1026.10
#2017-08-23|1026.23
#2017-08-24|1037.72
#2017-08-25|1038.51
#2017-08-28|1032.96
#2017-08-29|1031.27
#2017-08-30|1028.77
#2017-08-31|1030.71
#2017-09-01|1044.39
#2017-09-04|1040.86
#2017-09-05|1043.71
#2017-09-06|1055.21
#2017-09-07|1060.92
#2017-09-08|1056.55
#2017-09-11|1072.55
#2017-09-12|1067.71
#2017-09-13|1061.45
#2017-09-14|1061.09
#2017-09-15|1072.85
#2017-09-18|1074.92
#2017-09-19|1073.12
#2017-09-20|1076.11
#2017-09-21|1068.26
#2017-09-22|1071.79
#2017-09-25|1056.82
#2017-09-26|1047.15
#2017-09-27|1036.87
#2017-09-28|1034.18
#2017-09-29|1046.68
#2017-10-02|1048.02
#2017-10-03|1072.64
#2017-10-04|1074.76
#2017-10-05|1076.29
#2017-10-06|1060.55
#2017-10-09|1052.51
#2017-10-10|1066.90
#2017-10-11|1062.11
#2017-10-12|1059.35
#2017-10-13|1063.53
#2017-10-16|1058.78
#2017-10-17|1051.23
#2017-10-18|1059.51
#2017-10-19|1057.13
#2017-10-20|1050.28
#2017-10-23|1036.49
#2017-10-24|1033.37
#2017-10-25|1034.92
#2017-10-26|1024.70
#2017-10-27|1021.39
#2017-10-30|1014.31
#2017-10-31|1006.58
#2017-11-01|1003.30
#2017-11-02|1004.40
#2017-11-03| 996.00
#2017-11-06|1006.55
#2017-11-07| 992.01
#2017-11-08|1013.24
#2017-11-09|1000.12
#2017-11-10| 984.38
#2017-11-13| 983.90
#2017-11-14| 965.44
#2017-11-15| 961.48
#2017-11-16| 984.30
#2017-11-17| 997.85
#2017-11-20| 994.28
#2017-11-21|1010.87
#2017-11-22|1012.78
#2017-11-23|1014.28
#2017-11-24|1014.00
#2017-11-27|1010.83
#2017-11-28|1009.15
#2017-11-29|1000.75
#2017-11-30| 979.85
#2017-12-01| 982.93
#2017-12-04| 990.75
#2017-12-05| 989.59
#2017-12-06| 989.81
#2017-12-07| 972.94
#2017-12-08| 977.13
#2017-12-11| 983.02
#2017-12-12| 981.95
#2017-12-13| 987.11
#2017-12-14| 978.10
#2017-12-15| 982.18
#2017-12-18|1003.79
#2017-12-19| 991.44
#2017-12-20| 996.81
#2017-12-21|1005.17
#2017-12-22|1000.75
#2017-12-25|1000.75
#2017-12-26|1003.53
#2017-12-27|1008.86
#2017-12-28|1015.78
#2017-12-29|1019.26
#2018-01-01|1019.26
#2018-01-02|1047.08
#2018-01-03|1049.27
#2018-01-04|1064.40
#2018-01-05|1067.83
#2018-01-08|1072.73
#2018-01-09|1062.14
#2018-01-10|1052.86
#2018-01-11|1065.60
#2018-01-12|1074.18
#2018-01-15|1085.43
#2018-01-16|1080.54
#2018-01-17|1098.00
#2018-01-18|1102.76
#2018-01-19|1105.24
#2018-01-22|1111.96
#2018-01-23|1100.26
#2018-01-24|1143.03
#2018-01-25|1154.27
#2018-01-26|1171.03
#2018-01-29|1153.97
#2018-01-30|1145.73
#2018-01-31|1155.30
#2018-02-01|1166.49
#2018-02-02|1137.44
#2018-02-05|1112.02
#2018-02-06|1113.71
#2018-02-07|1108.30
#2018-02-08|1080.89
#2018-02-09|1068.10
#2018-02-12|1071.26
#2018-02-13|1072.43
#2018-02-14|1104.54
#2018-02-15|1119.25
#2018-02-16|1123.75
#2018-02-19|1123.23
#2018-02-20|1126.78
#2018-02-21|1128.74
#2018-02-22|1135.18
#2018-02-23|1145.35
#2018-02-26|1143.06
#2018-02-27|1129.24
#2018-02-28|1113.98
#2018-03-01|1110.67
#2018-03-02|1111.69
#2018-03-05|1117.93
#2018-03-06|1124.33
#2018-03-07|1117.39
#2018-03-08|1114.82
#2018-03-09|1135.04
#2018-03-12|1136.40
#2018-03-13|1134.61
#2018-03-14|1125.63
#2018-03-15|1109.03
#2018-03-16|1106.69
#2018-03-19|1099.59
#2018-03-20|1097.55
#2018-03-21|1109.08
#2018-03-22|1103.24
#2018-03-23|1093.40
#2018-03-26|1105.59
#2018-03-27|1093.76
#2018-03-28|1090.02
#2018-03-29|1108.11
#2018-03-30|1108.11
#2018-04-02|1100.42
#2018-04-03|1109.31
#2018-04-04|1102.67
#2018-04-05|1120.06
#2018-04-06|1102.38
#2018-04-09|1090.94
#2018-04-10|1094.64
#2018-04-11|1108.41
#2018-04-12|1115.12
#2018-04-13|1099.15
#2018-04-16|1083.90
#2018-04-17|1103.29
#2018-04-18|1120.72
#2018-04-19|1112.46
#2018-04-20|1099.96
#2018-04-23|1092.32
#2018-04-24|1082.12
#2018-04-25|1066.21
#2018-04-26|1082.96
#2018-04-27|1092.04
#2018-04-30|1083.73
#2018-05-01|1078.71
#2018-05-02|1050.24
#2018-05-03|1028.68
#2018-05-04|1031.77
#2018-05-07|1019.93
#2018-05-08|1011.72
#2018-05-09|1018.55
#2018-05-10|1044.83
#2018-05-11|1036.92
#2018-05-14|1024.52
#2018-05-15|1007.55
#2018-05-16|1018.23
#2018-05-17| 990.13
#2018-05-18| 972.11
#2018-05-21| 970.01
#2018-05-22| 990.46
#2018-05-23| 978.48
#2018-05-24| 968.81
#2018-05-25| 960.14
#2018-05-28| 926.55
#2018-05-29| 925.60
#2018-05-30| 927.90
#2018-05-31| 928.22
#2018-06-01| 928.33
#2018-06-04| 942.61
#2018-06-05| 914.16
#2018-06-06| 902.66
#2018-06-07| 879.13
#2018-06-08| 889.46
#2018-06-11| 900.17
#2018-06-12| 898.88
#2018-06-13| 894.36
#2018-06-14| 888.57
#2018-06-15| 873.16
#2018-06-18| 867.43
#2018-06-19| 881.46
#2018-06-20| 890.96
#2018-06-21| 869.40
#2018-06-22| 881.26
#2018-06-25| 880.31
#2018-06-26| 887.38
#2018-06-27| 870.85
#2018-06-28| 878.18
#2018-06-29| 892.03
#2018-07-02| 872.73
#2018-07-03| 889.52
#2018-07-04| 899.40
#2018-07-05| 905.25
#2018-07-06| 911.89
#2018-07-09| 922.26
#2018-07-10| 924.10
#2018-07-11| 922.76
#2018-07-12| 931.04
#2018-07-13| 932.07
#2018-07-16| 934.23
#2018-07-17| 947.49
#2018-07-18| 943.16
#2018-07-19| 939.29
#2018-07-20| 964.75
#2018-07-23| 955.48
#2018-07-24| 977.37
#2018-07-25| 992.95
#2018-07-26| 982.88
#2018-07-27| 990.24
#2018-07-30| 994.52
#2018-07-31| 979.93
#2018-08-01| 984.05
#2018-08-02| 979.08
#2018-08-03|1002.63
#2018-08-06| 997.00
#2018-08-07|1000.58
#2018-08-08| 987.57
#2018-08-09| 968.92
#2018-08-10| 935.76
#2018-08-13| 930.64
#2018-08-14| 945.27
#2018-08-15| 921.90
#2018-08-16| 928.83
#2018-08-17| 912.78
#2018-08-20| 918.18
#2018-08-21| 911.63
#2018-08-22| 916.21
#2018-08-23| 906.37
#2018-08-24| 908.81
#2018-08-27| 929.71
#2018-08-28| 911.05
#2018-08-29| 914.87
#2018-08-30| 889.17
#2018-08-31| 897.32
#2018-09-03| 890.59
#2018-09-04| 870.81
#2018-09-05| 866.37
#2018-09-06| 877.31
#2018-09-07| 893.07
#2018-09-10| 886.91
#2018-09-11| 865.25
#2018-09-12| 879.70
#2018-09-13| 881.13
#2018-09-14| 883.51
#2018-09-17| 893.68
#2018-09-18| 906.67
#2018-09-19| 905.24
#2018-09-20| 907.45
#2018-09-21| 921.35
#2018-09-24| 913.83
#2018-09-25| 905.60
#2018-09-26| 917.89
#2018-09-27| 939.11
#2018-09-28| 932.68
#2018-10-01| 926.30
#2018-10-02| 951.63
#2018-10-03| 977.88
#2018-10-04| 959.21
#2018-10-05| 959.39
#2018-10-08|1004.40
#2018-10-09|1005.14
#2018-10-10| 982.65
#2018-10-11| 972.51
#2018-10-12| 969.73
#2018-10-15| 983.49
#2018-10-16|1010.13
#2018-10-17|1006.30
#2018-10-18| 985.24
#2018-10-19| 986.62
#2018-10-22| 993.48
#2018-10-23| 983.68
#2018-10-24| 965.73
#2018-10-25| 979.26
#2018-10-26| 987.42
#2018-10-29| 965.32
#2018-10-30| 975.67
#2018-10-31| 973.08
#2018-11-01| 991.49
#2018-11-02| 994.02
#2018-11-05|1012.78
#2018-11-06| 995.81
#2018-11-07| 993.81
#2018-11-08| 965.50
#2018-11-09| 963.19
#2018-11-12| 956.70
#2018-11-13| 936.23
#2018-11-14| 947.31
#2018-11-15| 945.96
#2018-11-16| 977.87
#2018-11-19| 973.90
#2018-11-20| 965.21
#2018-11-21| 957.82
#2018-11-22| 953.59
#2018-11-23| 946.34
#2018-11-26| 921.41
#2018-11-27| 927.72
#2018-11-28| 956.51
#2018-11-29| 972.91
#2018-11-30| 959.80
#2018-12-03| 971.43
#2018-12-04| 961.73
#2018-12-05| 959.15
#2018-12-06| 949.76
#2018-12-07| 959.01
#2018-12-10| 927.07
#2018-12-11| 930.52
#2018-12-12| 950.95
#2018-12-13| 952.56
#2018-12-14| 947.65
#2018-12-17| 930.02
#2018-12-18| 936.43
#2018-12-19| 940.78
#2018-12-20| 941.49
#2018-12-21| 937.97
#2018-12-24| 934.54
#2018-12-25| 934.54
#2018-12-26| 928.76
#2018-12-27| 935.40
#2018-12-28| 960.25
#2018-12-31| 958.99
#2019-01-01| 958.99
#2019-01-02| 999.07
#2019-01-03|1014.29
#2019-01-04|1026.59
#2019-01-07|1034.44
#2019-01-08|1039.88
#2019-01-09|1060.42
#2019-01-10|1064.47
#2019-01-11|1060.64
#2019-01-14|1067.42
#2019-01-15|1065.12
#2019-01-16|1067.02
#2019-01-17|1065.78
#2019-01-18|1080.23
#2019-01-21|1070.05
#2019-01-22|1062.52
#2019-01-23|1066.80
#2019-01-24|1084.26
#2019-01-25|1084.25
#2019-01-28|1084.87
#2019-01-29|1091.75
#2019-01-30|1094.12
#2019-01-31|1120.61
#2019-02-01|1121.90
#2019-02-04|1131.12
#2019-02-05|1128.66
#2019-02-06|1094.21
#2019-02-07|1089.55
#2019-02-08|1088.99
#2019-02-11|1075.23
#2019-02-12|1091.70
#2019-02-13|1075.26
#2019-02-14|1089.59
#2019-02-15|1099.01
#2019-02-18|1086.76
#2019-02-19|1104.36
#2019-02-20|1096.48
#2019-02-21|1094.35
#2019-02-22|1106.21
#2019-02-25|1103.03
#2019-02-26|1098.36
#2019-02-27|1095.65
#2019-02-28|1072.97
#2019-03-01|1056.71
#2019-03-04|1055.96
#2019-03-05|1054.44
#2019-03-06|1046.48
#2019-03-07|1030.95
#2019-03-08|1038.47
#2019-03-11|1061.86
#2019-03-12|1067.98
#2019-03-13|1074.64
#2019-03-14|1069.03
#2019-03-15|1080.91
#2019-03-18|1089.10
#2019-03-19|1096.85
#2019-03-20|1087.19
#2019-03-21|1073.36
#2019-03-22|1027.76
#2019-03-25|1037.14
#2019-03-26|1043.25
#2019-03-27|1002.27
#2019-03-28|1017.96
#2019-03-29|1040.38
#2019-04-01|1053.82
#2019-04-02|1045.26
#2019-04-03|1047.54
#2019-04-04|1059.77
#2019-04-05|1074.80
#2019-04-08|1078.90
#2019-04-09|1074.11
#2019-04-10|1077.43
#2019-04-11|1066.21
#2019-04-12|1048.32
#2019-04-15|1043.38
#2019-04-16|1051.21
#2019-04-17|1043.44
#2019-04-18|1048.72
#2019-04-19|1048.72
#2019-04-22|1050.36
#2019-04-23|1052.28
#2019-04-24|1042.58
#2019-04-25|1052.59
#2019-04-26|1058.09
#2019-04-29|1053.55
#2019-04-30|1049.19
#2019-05-01|1056.91
#2019-05-02|1038.70
#2019-05-03|1046.11
#2019-05-06|1035.23
#2019-05-07|1020.81
#2019-05-08|1037.91
#2019-05-09|1020.71
#2019-05-10|1019.21
#2019-05-13| 996.68
#2019-05-14|1004.54
#2019-05-15| 996.67
#2019-05-16| 983.35
#2019-05-17| 972.79
#2019-05-20| 981.41
#2019-05-21|1005.51
#2019-05-22|1010.69
#2019-05-23|1000.77
#2019-05-24| 995.35
#2019-05-27|1005.47
#2019-05-28|1010.22
#2019-05-29|1020.98
#2019-05-30|1040.12
#2019-05-31|1036.54
#2019-06-03|1040.21
#2019-06-04|1052.14
#2019-06-05|1043.76
#2019-06-06|1046.93
#2019-06-07|1060.86
#2019-06-10|1059.81
#2019-06-11|1073.45
#2019-06-12|1072.99
#2019-06-13|1070.67
#2019-06-14|1057.13
#2019-06-17|1049.92
#2019-06-18|1072.58
#2019-06-19|1076.70
#2019-06-20|1089.41
#2019-06-21|1104.61
#2019-06-24|1104.12
#2019-06-25|1089.66
#2019-06-26|1092.18
#2019-06-27|1085.43
#2019-06-28|1091.59
#2019-07-01|1099.91
#2019-07-02|1086.98
#2019-07-03|1101.04
#2019-07-04|1123.51
#2019-07-05|1120.27
#2019-07-08|1127.96
#2019-07-09|1123.75
#2019-07-10|1135.18
#2019-07-11|1137.54
#2019-07-12|1131.23
#2019-07-15|1132.61
#2019-07-16|1128.81
#2019-07-17|1127.54
#2019-07-18|1133.03
#2019-07-19|1123.78
#2019-07-22|1123.03
#2019-07-23|1113.76
#2019-07-24|1117.02
#2019-07-25|1100.29
#2019-07-26|1098.80
#2019-07-29|1105.23
#2019-07-30|1097.14
#2019-07-31|1093.06
#2019-08-01|1075.61
#2019-08-02|1062.07
#2019-08-05|1026.45
#2019-08-06|1036.59
#2019-08-07|1046.75
#2019-08-08|1068.70
#2019-08-09|1066.71
#2019-08-12|1036.12
#2019-08-13|1051.14
#2019-08-14|1012.74
#2019-08-15|1004.76
#2019-08-16|1018.84
#2019-08-19|1007.56
#2019-08-20|1006.71
#2019-08-21|1021.05
#2019-08-22|1009.47
#2019-08-23| 988.23
#2019-08-26| 966.61
#2019-08-27| 970.47
#2019-08-28| 979.61
#2019-08-29| 998.60
#2019-08-30|1016.53
#2019-09-02|1004.59
#2019-09-03| 995.85
#2019-09-04|1019.63
#2019-09-05|1037.06
#2019-09-06|1050.04
#2019-09-09|1047.33
#2019-09-10|1042.06
#2019-09-11|1056.50
#2019-09-12|1063.75
#2019-09-13|1061.57
#2019-09-16|1059.20
#2019-09-17|1062.94
#2019-09-18|1060.20
#2019-09-19|1051.93
#2019-09-20|1049.61
#2019-09-23|1047.87
#2019-09-24|1040.31
#2019-09-25|1040.64
#2019-09-26|1050.23
#2019-09-27|1050.07
#2019-09-30|1043.51
#2019-10-01|1035.75
#2019-10-02|1014.75
#2019-10-03|1032.74
#2019-10-04|1054.29
#2019-10-07|1035.95
#2019-10-08|1026.22
#2019-10-09|1032.34
#2019-10-10|1041.11
#2019-10-11|1058.52
#2019-10-14|1060.35
#2019-10-15|1057.00
#2019-10-16|1061.86
#2019-10-17|1065.97
#2019-10-18|1064.73
#2019-10-21|1067.45
#2019-10-22|1089.57
#2019-10-23|1094.83
#2019-10-24|1105.49
#2019-10-25|1101.37
#2019-10-28|1119.43
#2019-10-29|1111.39
#2019-10-30|1106.99
#2019-10-31|1096.01
#2019-11-01|1114.04
#2019-11-04|1114.73
#2019-11-05|1110.02
#2019-11-06|1097.35
#2019-11-07|1101.24
#2019-11-08|1078.35
#2019-11-11|1079.10
#2019-11-12|1059.23
#2019-11-13|1044.27
#2019-11-14|1047.59
#2019-11-15|1058.79
#2019-11-18|1055.19
#2019-11-19|1045.62
#2019-11-20|1046.95
#2019-11-21|1053.12
#2019-11-22|1067.47
#2019-11-25|1056.52
#2019-11-26|1030.46
#2019-11-27|1034.90
#2019-11-28|1037.77
#2019-11-29|1043.35
#2019-12-02|1046.04
#2019-12-03|1049.88
#2019-12-04|1064.29
#2019-12-05|1066.06
#2019-12-06|1074.80
#2019-12-09|1080.27
#2019-12-10|1083.16
#2019-12-11|1094.35
#2019-12-12|1107.35
#2019-12-13|1116.44
#2019-12-16|1120.03
#2019-12-17|1127.49
#2019-12-18|1145.80
#2019-12-19|1146.49
#2019-12-20|1144.72
#2019-12-23|1152.90
#2019-12-24|1148.52
#2019-12-25|1148.52
#2019-12-26|1162.93
#2019-12-27|1161.50
#2019-12-30|1159.96
#2019-12-31|1159.12
#2020-01-01|1159.12
#2020-01-02|1186.45
#2020-01-03|1180.31
#2020-01-06|1172.83
#2020-01-07|1160.34
#2020-01-08|1162.33
#2020-01-09|1158.37
#2020-01-10|1158.41
#2020-01-13|1155.16
#2020-01-14|1155.18
#2020-01-15|1136.17
#2020-01-16|1143.26
#2020-01-17|1157.90
#2020-01-20|1160.03
#2020-01-21|1138.18
#2020-01-22|1150.24
#2020-01-23|1160.22
#2020-01-24|1146.99
#2020-01-27|1106.36
#2020-01-28|1126.55
#2020-01-29|1123.22
#2020-01-30|1109.83
#2020-01-31|1090.14
#2020-02-03|1103.90
#2020-02-04|1118.65
#2020-02-05|1118.35
#2020-02-06|1107.85
#2020-02-07|1090.39
#2020-02-10|1082.58
#2020-02-11|1104.10
#2020-02-12|1111.77
#2020-02-13|1104.97
#2020-02-14|1101.60
#2020-02-17|1103.01
#2020-02-18|1094.74
#2020-02-19|1100.43
#2020-02-20|1082.37
#2020-02-21|1077.16
#2020-02-24|1065.89
#2020-02-25|1060.66
#2020-02-26|1008.69
#2020-02-27| 966.46
#2020-02-28| 961.92
#2020-03-02| 987.19
#2020-03-03| 993.11
#2020-03-04| 993.98
#2020-03-05| 939.58
#2020-03-06| 906.50
#2020-03-09| 793.25
#2020-03-10| 837.35
#2020-03-11| 785.16
#2020-03-12| 666.22
#2020-03-13| 744.78
#2020-03-16| 640.99
#2020-03-17| 649.60
#2020-03-18| 582.07
#2020-03-19| 586.65
#2020-03-20| 590.01
#2020-03-23| 543.64
#2020-03-24| 590.20
#2020-03-25| 635.57
#2020-03-26| 670.36
#2020-03-27| 623.78
#2020-03-30| 623.50
#2020-03-31| 616.91
#2020-04-01| 588.37
#2020-04-02| 599.18
#2020-04-03| 578.24
#2020-04-06| 613.96
#2020-04-07| 633.52
#2020-04-08| 650.39
#2020-04-09| 663.30
#2020-04-10| 663.30
#2020-04-13| 654.50
#2020-04-14| 663.63
#2020-04-15| 643.15
#2020-04-16| 635.65
#2020-04-17| 645.08
#2020-04-20| 640.69
#2020-04-21| 631.48
#2020-04-22| 635.36
#2020-04-23| 623.69
#2020-04-24| 583.57
#2020-04-27| 604.81
#2020-04-28| 634.12
#2020-04-29| 667.89
#2020-04-30| 651.57
#2020-05-01| 640.21
#2020-05-04| 622.48
#2020-05-05| 633.71
#2020-05-06| 619.74
#2020-05-07| 600.86
#2020-05-08| 624.67
#2020-05-11| 615.09
#2020-05-12| 606.78
#2020-05-13| 587.47
#2020-05-14| 594.91
#2020-05-15| 592.81
#2020-05-18| 628.29
#2020-05-19| 618.40
#2020-05-20| 630.67
#2020-05-21| 649.37
#2020-05-22| 647.11
#2020-05-25| 676.83
#2020-05-26| 688.54
#2020-05-27| 706.89
#2020-05-28| 696.81
#2020-05-29| 690.10
#2020-06-01| 709.89
#2020-06-02| 745.55
#2020-06-03| 785.56
#2020-06-04| 779.79
#2020-06-05| 808.99
#2020-06-08| 836.41
#2020-06-09| 832.25
#2020-06-10| 808.00
#2020-06-11| 786.29
#2020-06-12| 770.42
#2020-06-15| 747.43
#2020-06-16| 762.88
#2020-06-17| 768.76
#2020-06-18| 758.39
#2020-06-19| 765.58
#2020-06-22| 771.98
#2020-06-23| 782.04
#2020-06-24| 759.45
#2020-06-25| 758.22
#2020-06-26| 729.01
#2020-06-29| 742.70
#2020-06-30| 732.97
#2020-07-01| 756.46
#2020-07-02| 765.14
#2020-07-03| 770.06
#2020-07-06| 787.33
#2020-07-07| 776.18
#2020-07-08| 780.23
#2020-07-09| 778.94
#2020-07-10| 778.12
#2020-07-13| 771.75
#2020-07-14| 766.41
#2020-07-15| 788.82
#2020-07-16| 780.17
#2020-07-17| 790.63
#2020-07-20| 796.27
#2020-07-21| 816.46
#2020-07-22| 835.06
#2020-07-23| 815.28
#2020-07-24| 812.27
#2020-07-27| 833.19
#2020-07-28| 828.85
#2020-07-29| 839.48
#2020-07-30| 829.59
#2020-07-31| 815.58
#2020-08-03| 798.74
#2020-08-04| 788.00
#2020-08-05| 804.69
#2020-08-06| 806.87
#2020-08-07| 790.60
#2020-08-10| 797.50
#2020-08-11| 794.02
#2020-08-12| 788.28
#2020-08-13| 789.00
#2020-08-14| 794.43
#2020-08-17| 777.55
#2020-08-18| 788.58
#2020-08-19| 780.88
#2020-08-20| 764.92
#2020-08-21| 768.20
#2020-08-24| 771.84
#2020-08-25| 772.88
#2020-08-26| 766.29
#2020-08-27| 762.84
#2020-08-28| 787.98
#2020-08-31| 762.73
#2020-09-01| 795.83
#2020-09-02| 792.82
#2020-09-03| 792.83
#2020-09-04| 796.05
#2020-09-07| 797.43
#2020-09-08| 780.27
#2020-09-09| 795.48
#2020-09-10| 781.86
#2020-09-11| 778.89
#2020-09-14| 792.78
#2020-09-15| 793.42
#2020-09-16| 794.69
#2020-09-17| 792.50
#2020-09-18| 777.59
#2020-09-21| 747.38
#2020-09-22| 754.65
#2020-09-23| 727.66
#2020-09-24| 732.40
#2020-09-25| 735.39
#2020-09-28| 724.84
#2020-09-29| 716.31
#2020-09-30| 726.81
#2020-10-01| 727.89
#2020-10-02| 723.29
#2020-10-05| 738.61
#2020-10-06| 748.32
#2020-10-07| 738.36
#2020-10-08| 758.63
#2020-10-09| 768.01
#2020-10-12| 766.34
#2020-10-13| 762.66
#2020-10-14| 769.90
#2020-10-15| 762.04
#2020-10-16| 756.61
#2020-10-19| 761.87
#2020-10-20| 778.63
#2020-10-21| 781.55
#2020-10-22| 791.70
#2020-10-23| 786.67
#2020-10-26| 782.86
#2020-10-27| 771.62
#2020-10-28| 734.35
#2020-10-29| 733.05
#2020-10-30| 720.92
#2020-11-02| 722.66
#2020-11-03| 741.12
#2020-11-04| 754.85
#2020-11-05| 792.01
#2020-11-06| 801.73
#2020-11-09| 840.94
#2020-11-10| 850.94
#2020-11-11| 848.16
#2020-11-12| 831.84
#2020-11-13| 835.43
#2020-11-16| 857.86
#2020-11-17| 876.14
#2020-11-18| 881.05
#2020-11-19| 878.31
#2020-11-20| 868.19
#2020-11-23| 873.17
#2020-11-24| 893.65
#2020-11-25| 897.17
#2020-11-26| 901.07
#2020-11-27| 897.71
#2020-11-30| 879.55
#2020-12-01| 917.06
#2020-12-02| 927.91
#2020-12-03| 944.87
#2020-12-04| 948.90
#2020-12-07| 956.84
#2020-12-08| 959.22
#2020-12-09| 944.85
#2020-12-10| 968.06
#2020-12-11| 966.88
#2020-12-14| 959.01
#2020-12-15| 970.92
#2020-12-16| 982.37
#2020-12-17|1000.23
#2020-12-18| 989.49
#2020-12-21| 964.02
#2020-12-22| 969.31
#2020-12-23| 973.87
#2020-12-24| 975.85
#2020-12-25| 975.85
#2020-12-28| 973.75
#2020-12-29| 995.57
#2020-12-30| 993.58
#2020-12-31| 988.11
#2021-01-01| 988.11
#2021-01-04| 987.62
#2021-01-05| 979.97
#2021-01-06| 981.58
#2021-01-07| 997.96
#2021-01-08|1012.20
#2021-01-11| 983.04
#2021-01-12| 996.15
#2021-01-13|1003.20
#2021-01-14|1020.24
#2021-01-15| 993.98
#2021-01-18|1008.67
#2021-01-19| 992.33
#2021-01-20| 989.37
#2021-01-21| 968.47
#2021-01-22| 947.22
#2021-01-25| 943.85
#2021-01-26| 952.79
#2021-01-27| 933.82
#2021-01-28| 946.13
#2021-01-29| 916.39
#2021-02-01| 928.04
#2021-02-02| 954.16
#2021-02-03| 961.58
#2021-02-04| 952.65
#2021-02-05| 970.12
#2021-02-08| 970.97
#2021-02-09| 965.30
#2021-02-10| 964.04
#2021-02-11| 968.82
#2021-02-12| 971.65
#2021-02-15| 971.31
#2021-02-16| 972.40
#2021-02-17| 970.35
#2021-02-18| 954.26
#2021-02-19| 962.23
#2021-02-22| 913.11
#2021-02-23| 938.05
#2021-02-24| 940.37
#2021-02-25| 903.04
#2021-02-26| 885.36
#2021-03-01| 891.11
#2021-03-02| 888.87
#2021-03-03| 881.95
#2021-03-04| 903.54
#2021-03-05| 900.60
#2021-03-08| 872.74
#2021-03-09| 872.41
#2021-03-10| 891.53
#2021-03-11| 926.22
#2021-03-12| 919.95
#2021-03-15| 915.49
#2021-03-16| 920.26
#2021-03-17| 921.38
#2021-03-18| 927.92
#2021-03-19| 938.22
#2021-03-22| 926.36
#2021-03-23| 919.71
#2021-03-24| 901.07
#2021-03-25| 902.15
#2021-03-26| 903.90
#2021-03-29| 896.43
#2021-03-30| 910.65
#2021-03-31| 919.74
#2021-04-01| 911.33
#2021-04-02| 911.33
#2021-04-05| 929.44
#2021-04-06| 934.60
#2021-04-07| 940.40
#2021-04-08| 945.41
#2021-04-09| 931.84
#2021-04-12| 936.67
#2021-04-13| 931.31
#2021-04-14| 944.19
#2021-04-15| 954.61
#2021-04-16| 959.67
#2021-04-19| 961.04
#2021-04-20| 962.13
#2021-04-21| 956.90
#2021-04-22| 958.58
#2021-04-23| 966.41
#2021-04-26| 971.50
#2021-04-27| 965.17
#2021-04-28| 976.79
#2021-04-29| 975.26
#2021-04-30| 954.94
#2021-05-03| 964.11
#2021-05-04| 945.50
#2021-05-05| 966.12
#2021-05-06| 984.52
#2021-05-07|1007.93
#2021-05-10|1009.37
#2021-05-11|1008.60
#2021-05-12| 983.54
#2021-05-13| 984.01
#2021-05-14|1001.40
#2021-05-17|1002.14
#2021-05-18|1003.53
#2021-05-19| 995.76
#2021-05-20|1000.19
#2021-05-21| 995.10
#2021-05-24|1003.39
#2021-05-25| 993.86
#2021-05-26|1000.50
#2021-05-27|1009.41
#2021-05-28|1027.18
#2021-05-31|1034.20
#2021-06-01|1057.00
#2021-06-02|1073.99
#2021-06-03|1071.63
#2021-06-04|1079.23
#2021-06-07|1088.96
#2021-06-08|1084.53
#2021-06-09|1082.38
#2021-06-10|1080.39
#2021-06-11|1069.94
#2021-06-14|1080.81
#2021-06-15|1074.88
#2021-06-16|1079.39
#2021-06-17|1067.63
#2021-06-18|1062.08
#2021-06-21|1066.30
#2021-06-22|1065.85
#2021-06-23|1075.49
#2021-06-24|1092.32
#2021-06-25|1080.52
#2021-06-28|1080.98
#2021-06-29|1078.72
#2021-06-30|1063.79
#2021-07-01|1057.48
#2021-07-02|1065.16
#2021-07-05|1058.97
#2021-07-06|1026.58
#2021-07-07|1027.38
#2021-07-08|1010.99
#2021-07-09|1018.79
#2021-07-12|1037.21
#2021-07-13|1041.31
#2021-07-14|1056.45
#2021-07-15|1051.69
#2021-07-16|1047.91
#2021-07-19|1015.69
#2021-07-20|1017.02
#2021-07-21|1023.54
#2021-07-22|1030.84
#2021-07-23|1030.32
#2021-07-26|1036.27
#2021-07-27|1031.92
#2021-07-28|1041.98
#2021-07-29|1056.64
#2021-07-30|1018.16
#2021-08-02|1024.00
#2021-08-03|1015.63
#2021-08-04|1007.85
#2021-08-05|1019.87
#2021-08-06|1012.84
#2021-08-09|1006.10
#2021-08-10|1012.28
#2021-08-11|1016.26
#2021-08-12|1004.31
#2021-08-13|1010.25
#2021-08-16| 998.18
#2021-08-17| 988.16
#2021-08-18| 977.00
#2021-08-19| 961.52
#2021-08-20| 965.48
#2021-08-23| 972.97
#2021-08-24| 999.67
#2021-08-25|1007.85
#2021-08-26| 995.33
#2021-08-27|1015.94
#2021-08-30|1016.84
#2021-08-31|1024.73
#2021-09-01|1019.16
#2021-09-02|1002.29
#2021-09-03| 999.69
#2021-09-06|1008.07
#2021-09-07|1004.07
#2021-09-08| 960.01
#2021-09-09| 972.53
#2021-09-10| 973.23
#2021-09-13| 986.49
#2021-09-14| 982.88
#2021-09-15| 977.89
#2021-09-16| 972.67
#2021-09-17| 948.66
#2021-09-20| 923.78
#2021-09-21| 933.75
#2021-09-22| 953.39
#2021-09-23| 963.97
#2021-09-24| 947.86
#2021-09-27| 952.79
#2021-09-28| 918.26
#2021-09-29| 922.37
#2021-09-30| 917.01
#2021-10-01| 934.81
#2021-10-04| 910.57
#2021-10-05| 907.63
#2021-10-06| 902.07
#2021-10-07| 903.43
#2021-10-08| 912.13
#2021-10-11| 904.28
#2021-10-12| 902.92
#2021-10-13| 908.32
#2021-10-14| 915.19
#2021-10-15| 939.00
#2021-10-18| 927.43
#2021-10-19| 906.24
#2021-10-20| 910.47
#2021-10-21| 883.49
#2021-10-22| 868.19
#2021-10-25| 895.30
#2021-10-26| 888.00
#2021-10-27| 881.64
#2021-10-28| 871.90
#2021-10-29| 855.40
#2021-11-01| 862.83
#2021-11-02| 863.65
#2021-11-03| 871.04
#2021-11-04| 865.27
#2021-11-05| 880.07
#2021-11-08| 879.75
#2021-11-09| 889.41
#2021-11-10| 889.80
#2021-11-11| 906.09
#2021-11-12| 894.36
#2021-11-15| 888.57
#2021-11-16| 868.42
#2021-11-17| 857.06
#2021-11-18| 846.74
#2021-11-19| 847.23
#2021-11-22| 842.19
#2021-11-23| 840.09
#2021-11-24| 846.54
#2021-11-25| 855.00
#2021-11-26| 824.92
#2021-11-29| 824.79
#2021-11-30| 819.35
#2021-12-01| 818.98
#2021-12-02| 841.05
#2021-12-03| 835.42
#2021-12-06| 843.89
#2021-12-07| 856.02
#2021-12-08| 869.64
#2021-12-09| 857.29
#2021-12-10| 861.98
#2021-12-13| 847.76
#2021-12-14| 843.11
#2021-12-15| 842.08
#2021-12-16| 855.46
#2021-12-17| 857.22
#2021-12-20| 833.20
#2021-12-21| 835.81
#2021-12-22| 838.94
#2021-12-23| 842.17
#2021-12-24| 848.54
#2021-12-27| 854.97
#2021-12-28| 853.41
#2021-12-29| 843.74
#2021-12-30| 860.80
#2021-12-31| 861.62
#2022-01-03| 847.36
#2022-01-04| 846.77
#2022-01-05| 834.94
#2022-01-06| 834.18
#2022-01-07| 843.83
#2022-01-10| 834.89
#2022-01-11| 855.77
#2022-01-12| 876.57
#2022-01-13| 880.94
#2022-01-14| 884.58
#2022-01-17| 886.33
#2022-01-18| 880.00
#2022-01-19| 888.28
#2022-01-20| 901.10
#2022-01-21| 896.43
#2022-01-24| 877.18
#2022-01-25| 891.56
#2022-01-26| 902.59
#2022-01-27| 908.96
#2022-01-28| 902.68
#2022-01-31| 924.01
#2022-02-01| 936.73
#2022-02-02| 924.03
#2022-02-03| 917.46
#2022-02-04| 911.29
#2022-02-07| 918.38
#2022-02-08| 927.35
#2022-02-09| 935.39
#2022-02-10| 950.91
#2022-02-11| 956.40
#2022-02-14| 948.61
#2022-02-15| 966.74
#2022-02-16| 974.09
#2022-02-17| 958.66
#2022-02-18| 958.76
#2022-02-21| 956.94
#2022-02-22| 967.65
#2022-02-23| 961.03
#2022-02-24| 938.11
#2022-02-25| 954.74
#2022-02-28| 961.02
#2022-03-01| 957.06
#2022-03-02| 957.59
#2022-03-03| 983.11
#2022-03-04| 969.04
#2022-03-07| 943.84
#2022-03-08| 941.29
#2022-03-09| 983.42
#2022-03-10| 970.29
#2022-03-11| 961.93
#2022-03-14| 946.32
#2022-03-15| 935.56
#2022-03-16| 958.25
#2022-03-17| 985.47
#2022-03-18|1011.37
#2022-03-21|1027.82
#2022-03-22|1037.25
#2022-03-23|1049.81
#2022-03-24|1069.65
#2022-03-25|1079.36
#2022-03-28|1068.32
#2022-03-29|1087.40
#2022-03-30|1085.51
#2022-03-31|1087.79
#2022-04-01|1106.50
#2022-04-04|1118.36
#2022-04-05|1087.53
#2022-04-06|1076.81
#2022-04-07|1067.12
#2022-04-08|1062.25
#2022-04-11|1060.30
#2022-04-12|1062.29
#2022-04-13|1063.11
#2022-04-14|1052.22
#2022-04-15|1052.22
#2022-04-18|1055.76
#2022-04-19|1053.10
#2022-04-20|1058.08
#2022-04-21|1050.11
#2022-04-22|1006.17
#2022-04-25| 972.13
#2022-04-26| 946.03
#2022-04-27| 947.93
#2022-04-28| 951.37
#2022-04-29| 946.04
#2022-05-02| 931.88
#2022-05-03| 931.13
#2022-05-04| 945.53
#2022-05-05| 922.29
#2022-05-06| 916.30
#2022-05-09| 889.17
#2022-05-10| 885.52
#2022-05-11| 897.10
#2022-05-12| 904.05
#2022-05-13| 921.52
#2022-05-16| 939.40
#2022-05-17| 961.81
#2022-05-18| 941.52
#2022-05-19| 954.91
#2022-05-20| 976.42
#2022-05-23| 999.72
#2022-05-24| 990.45
#2022-05-25| 993.36
#2022-05-26|1011.71
#2022-05-27|1028.37
#2022-05-30|1022.67
#2022-05-31|1022.87
#2022-06-01|1010.33
#2022-06-02|1018.78
#2022-06-03|1010.32
#2022-06-06|1002.03
#2022-06-07| 985.77
#2022-06-08| 976.41
#2022-06-09| 958.23
#2022-06-10| 928.20
#2022-06-13| 887.60
#2022-06-14| 883.71
#2022-06-15| 888.29
#2022-06-16| 889.46
#2022-06-17| 867.22
#2022-06-20| 871.01
#2022-06-21| 875.45
#2022-06-22| 868.93
#2022-06-23| 850.98
#2022-06-24| 852.55
#2022-06-27| 871.21
#2022-06-28| 869.72
#2022-06-29| 857.70
#2022-06-30| 846.61
#2022-07-01| 838.46
#2022-07-04| 843.62
#2022-07-05| 824.69
#2022-07-06| 819.57
#2022-07-07| 841.63
#2022-07-08| 847.84
#2022-07-11| 821.39
#2022-07-12| 814.24
#2022-07-13| 818.00
#2022-07-14| 794.68
#2022-07-15| 811.37
#2022-07-18| 820.48
#2022-07-19| 829.55
#2022-07-20| 823.84
#2022-07-21| 821.94
#2022-07-22| 826.64
#2022-07-25| 837.64
#2022-07-26| 839.81
#2022-07-27| 853.13
#2022-07-28| 878.64
#2022-07-29| 884.55
#2022-08-01| 883.52
#2022-08-02| 874.38
#2022-08-03| 866.74
#2022-08-04| 887.81
#2022-08-05| 898.10
#2022-08-08| 922.94
#2022-08-09| 922.91
#2022-08-10| 950.75
#2022-08-11| 940.02
#2022-08-12| 965.99
#2022-08-15| 967.55
#2022-08-16| 962.14
#2022-08-17| 958.76
#2022-08-18| 955.82
#2022-08-19| 931.76
#2022-08-22| 927.78
#2022-08-23| 957.21
#2022-08-24| 956.10
#2022-08-25| 961.91
#2022-08-26| 956.54
#2022-08-29| 956.87
#2022-08-30| 941.15
#2022-08-31| 914.61
#2022-09-01| 914.03
#2022-09-02| 928.68
#2022-09-05| 941.03
#2022-09-06| 915.20
#2022-09-07| 914.53
#2022-09-08| 920.76
#2022-09-09| 949.76
#2022-09-12| 963.31
#2022-09-13| 936.64
#2022-09-14| 934.93
#2022-09-15| 922.23
#2022-09-16| 913.84
#2022-09-19| 934.90
#2022-09-20| 944.95
#2022-09-21| 937.64
#2022-09-22| 942.30
#2022-09-23| 911.72
#2022-09-26| 875.93
#2022-09-27| 875.99
#2022-09-28| 878.24
#2022-09-29| 867.45
#2022-09-30| 879.79
#2022-10-03| 947.41
#2022-10-04| 960.48
#2022-10-05| 951.56
#2022-10-06| 960.84
#2022-10-07| 946.85
#2022-10-10| 942.75
#2022-10-11| 933.51
#2022-10-12| 922.58
#2022-10-13| 921.03
#2022-10-14| 908.57
#2022-10-17| 925.30
#2022-10-18| 937.74
#2022-10-19| 935.60
#2022-10-20| 951.87
#2022-10-21| 975.32
#2022-10-24| 941.15
#2022-10-25| 940.32
#2022-10-26| 930.07
#2022-10-27| 943.99
#2022-10-28| 941.21
#2022-10-31| 964.44
#2022-11-01| 992.67
#2022-11-02| 987.02
#2022-11-03| 990.49
#2022-11-04|1010.61
#2022-11-07| 989.08
#2022-11-08| 993.15
#2022-11-09| 969.46
#2022-11-10| 937.75
#2022-11-11| 958.69
#2022-11-14| 957.13
#2022-11-15| 958.25
#2022-11-16| 937.72
#2022-11-17| 914.75
#2022-11-18| 924.93
#2022-11-21| 929.19
#2022-11-22| 925.97
#2022-11-23| 924.59
#2022-11-24| 948.87
#2022-11-25| 925.57
#2022-11-28| 919.23
#2022-11-29| 936.79
#2022-11-30| 958.43
#2022-12-01| 961.05
#2022-12-02| 958.67
#2022-12-05| 931.88
#2022-12-06| 939.64
#2022-12-07| 934.19
#2022-12-08| 928.75
#2022-12-09| 923.22
#2022-12-12| 898.02
#2022-12-13| 897.72
#2022-12-14| 886.21
#2022-12-15| 878.47
#2022-12-16| 881.75
#2022-12-19| 893.01
#2022-12-20| 920.39
#2022-12-21| 925.10
#2022-12-22| 928.28
#2022-12-23| 951.51
#2022-12-26| 943.16
#2022-12-27| 923.27
#2022-12-28| 932.72
#2022-12-29| 933.86
#2022-12-30| 924.15
#2023-01-02| 910.01
#2023-01-03| 883.31
#2023-01-04| 889.17
#2023-01-05| 910.42
#2023-01-06| 944.21
#2023-01-09| 944.73
#2023-01-10| 962.50
#2023-01-11| 981.25
#2023-01-12| 988.68
#2023-01-13| 989.37
#2023-01-16| 976.52
#2023-01-17| 986.53
#2023-01-18| 994.84
#2023-01-19| 978.26
#2023-01-20| 980.88
#2023-01-23| 988.46
#2023-01-24|1000.57
#2023-01-25|1018.03
#2023-01-26|1020.00
#2023-01-27|1008.57
#2023-01-30|1006.36
#2023-01-31|1014.50
#2023-02-01|1011.61
#2023-02-02|1008.76
#2023-02-03| 982.30
#2023-02-06| 968.51
#2023-02-07| 964.18
#2023-02-08| 973.81
#2023-02-09| 958.73
#2023-02-10| 961.36
#2023-02-13| 979.97
#2023-02-14| 975.61
#2023-02-15| 981.02
#2023-02-16| 987.36
#2023-02-17| 983.54
#2023-02-20| 987.76
#2023-02-21| 982.65
#2023-02-22| 970.73
#2023-02-23| 979.21
#2023-02-24| 957.19
#2023-02-27| 959.04
#2023-02-28| 952.31
#2023-03-01| 960.09
#2023-03-02| 950.97
#2023-03-03| 961.28
#2023-03-06| 968.79
#2023-03-07| 955.43
#2023-03-08| 982.14
#2023-03-09| 968.12
#2023-03-10| 947.77
#2023-03-13| 929.79
#2023-03-14| 924.81
#2023-03-15| 891.80
#2023-03-16| 918.32
#2023-03-17| 906.36
#2023-03-20| 907.23
#2023-03-21| 916.94
#2023-03-22| 911.97
#2023-03-23| 901.91
#2023-03-24| 907.53
#2023-03-27| 917.20
#2023-03-28| 934.31
#2023-03-29| 950.10
#2023-03-30| 963.92
#2023-03-31| 960.26
#2023-04-03| 957.30
#2023-04-04| 957.38
#2023-04-05| 947.08
#2023-04-06| 947.89
#2023-04-07| 947.89
#2023-04-10| 954.26
#2023-04-11| 991.74
#2023-04-12|1006.35
#2023-04-13|1012.81
#2023-04-14|1004.86
#2023-04-17|1005.53
#2023-04-18|1004.60
#2023-04-19| 984.08
#2023-04-20| 987.06
#2023-04-21| 983.17
#2023-04-24| 980.80
#2023-04-25| 974.58
#2023-04-26| 969.08
#2023-04-27| 982.57
#2023-04-28| 996.42
#2023-05-01|1000.76
#2023-05-02| 976.89
#2023-05-03| 980.37
#2023-05-04| 979.67
#2023-05-05|1009.30
#2023-05-08|1019.97
#2023-05-09|1022.69
#2023-05-10|1035.24
#2023-05-11|1035.59
#2023-05-12|1042.68
#2023-05-15|1052.24
#2023-05-16|1049.31
#2023-05-17|1046.38
#2023-05-18|1046.99
#2023-05-19|1044.23
#2023-05-22|1037.29
#2023-05-23|1033.77
#2023-05-24|1032.03
#2023-05-25|1035.57
#2023-05-26|1043.80
#2023-05-29|1046.62
#2023-05-30|1024.22
#2023-05-31|1004.24
#2023-06-01|1031.97
#2023-06-02|1061.67
#2023-06-05|1068.64
#2023-06-06|1087.06
#2023-06-07|1093.36
#2023-06-08|1094.48
#2023-06-09|1113.02
#2023-06-12|1111.65
#2023-06-13|1117.35
#2023-06-14|1135.82
#2023-06-15|1140.75
#2023-06-16|1137.02
#2023-06-19|1151.66
#2023-06-20|1145.73
#2023-06-21|1151.52
#2023-06-22|1136.88
#2023-06-23|1134.01
#2023-06-26|1130.45
#2023-06-27|1130.63
#2023-06-28|1115.70
#2023-06-29|1124.85
#2023-06-30|1131.12
#2023-07-03|1154.51
#2023-07-04|1144.39
#2023-07-05|1139.54
#2023-07-06|1110.85
#2023-07-07|1131.13
#2023-07-10|1123.44
#2023-07-11|1121.20
#2023-07-12|1140.32
#2023-07-13|1151.36
#2023-07-14|1140.95
#2023-07-17|1141.42
#2023-07-18|1150.71
#2023-07-19|1147.39
#2023-07-20|1149.90
#2023-07-21|1164.29
#2023-07-24|1177.09
#2023-07-25|1180.80
#2023-07-26|1189.76
#2023-07-27|1176.95
#2023-07-28|1185.79
#2023-07-31|1186.99
#2023-08-01|1174.41
#2023-08-02|1151.26
#2023-08-03|1135.48
#2023-08-04|1144.31
#2023-08-07|1135.22
#2023-08-08|1125.20
#2023-08-09|1131.01
#2023-08-10|1138.28
#2023-08-11|1126.00
#2023-08-14|1108.78
#2023-08-15|1101.09
#2023-08-16|1101.56
#2023-08-17|1085.77
#2023-08-18|1093.68
#2023-08-21|1085.15
#2023-08-22|1105.47
#2023-08-23|1128.26
#2023-08-24|1119.07
#2023-08-25|1111.57
#2023-08-28|1120.43
#2023-08-29|1133.39
#2023-08-30|1131.04
#2023-08-31|1099.82
#2023-09-01|1108.67
#2023-09-04|1108.83
#2023-09-05|1090.46
#2023-09-06|1079.62
#2023-09-07|1075.96
#2023-09-08|1070.42
#2023-09-11|1089.40
#2023-09-12|1095.86
#2023-09-13|1107.57
#2023-09-14|1119.66
#2023-09-15|1114.84
#2023-09-18|1115.72
#2023-09-19|1115.24
#2023-09-20|1122.30
#2023-09-21|1090.07
#2023-09-22|1088.50
#2023-09-25|1073.18
#2023-09-26|1060.65
#2023-09-27|1050.56
#2023-09-28|1059.27
#2023-09-29|1070.17
#2023-10-02|1050.04
#2023-10-03|1022.05
#2023-10-04|1017.56
#2023-10-05|1007.95
#2023-10-06|1012.81
#2023-10-09|1017.63
#2023-10-10|1049.68
#2023-10-11|1059.51
#2023-10-12|1053.08
#2023-10-13|1040.09
#2023-10-16|1049.28
#2023-10-17|1048.96
#2023-10-18|1025.68
#2023-10-19|1023.88
#2023-10-20|1017.75
#2023-10-23|1022.76
#2023-10-24|1027.87
#2023-10-25|1023.00
#2023-10-26|1038.32
#2023-10-27|1037.46
#2023-10-30|1022.91
#2023-10-31|1022.97
#2023-11-01|1042.29
#2023-11-02|1056.79
#2023-11-03|1102.21
#2023-11-06|1101.21
#2023-11-07|1108.25
#2023-11-08|1106.72
#2023-11-09|1102.99
#2023-11-10|1105.83
#2023-11-13|1109.22
#2023-11-14|1146.93
#2023-11-15|1150.86
#2023-11-16|1157.33
#2023-11-17|1154.80
#2023-11-20|1167.45
#2023-11-21|1157.52
#2023-11-22|1162.38
#2023-11-23|1168.52
#2023-11-24|1163.12
#2023-11-27|1157.48
#2023-11-28|1169.27
#2023-11-29|1168.63
#2023-11-30|1174.78
#2023-12-01|1184.59
#2023-12-04|1172.22
#2023-12-05|1170.19
#2023-12-06|1175.51
#2023-12-07|1175.80
#2023-12-08|1181.82
#2023-12-11|1175.43
#2023-12-12|1174.35
#2023-12-13|1197.74
#2023-12-14|1233.45
#2023-12-15|1224.89
#2023-12-18|1233.49
#2023-12-19|1255.29
#2023-12-20|1236.70
#2023-12-21|1250.99
#2023-12-22|1255.77
#2023-12-25|1255.77
#2023-12-26|1269.57
#2023-12-27|1274.84
#2023-12-28|1275.33
#2023-12-29|1270.99
#2024-01-01|1270.99
#2024-01-02|1248.24
#2024-01-03|1236.57
#2024-01-04|1226.00
#2024-01-05|1248.71
#2024-01-08|1255.25
#2024-01-09|1230.61
#2024-01-10|1230.45
#2024-01-11|1233.46
#2024-01-12|1243.72
#2024-01-15|1240.10
#2024-01-16|1213.57
#2024-01-17|1199.14
#2024-01-18|1191.35
#2024-01-19|1203.83
#2024-01-22|1187.97
#2024-01-23|1195.28
#2024-01-24|1205.76
#2024-01-25|1209.36
#2024-01-26|1221.94
#2024-01-29|1215.26
#2024-01-30|1205.71
#2024-01-31|1208.60
#2024-02-01|1223.47
#2024-02-02|1212.75
#2024-02-05|1207.38
#2024-02-06|1237.36
#2024-02-07|1234.03
#2024-02-08|1214.01
#2024-02-09|1214.30
#2024-02-12|1218.32
#2024-02-13|1209.57
#2024-02-14|1211.93
#2024-02-15|1216.06
#2024-02-16|1221.66
#2024-02-19|1227.19
#2024-02-20|1234.82
#2024-02-21|1231.24
#2024-02-22|1231.91
#2024-02-23|1215.89
#2024-02-26|1218.02
#2024-02-27|1238.45
#2024-02-28|1220.18
#2024-02-29|1215.05
#2024-03-01|1221.64
#2024-03-04|1215.07
#2024-03-05|1214.44
#2024-03-06|1220.42
#2024-03-07|1217.83
#2024-03-08|1204.88
#2024-03-11|1204.91
#2024-03-12|1210.47
#2024-03-13|1224.78
#2024-03-14|1224.19
#2024-03-15|1217.02
#2024-03-18|1213.32
#2024-03-19|1208.75
#2024-03-20|1231.61
#2024-03-21|1231.08
#2024-03-22|1222.80
#2024-03-25|1220.69
#2024-03-26|1226.13
#2024-03-27|1237.37
#2024-03-28|1233.45
#2024-03-29|1233.45
#2024-04-01|1220.61
#2024-04-02|1225.08
#2024-04-03|1219.59
#2024-04-04|1232.93
#2024-04-05|1227.73
#2024-04-08|1243.20
#2024-04-09|1250.05
#2024-04-10|1218.09
#2024-04-11|1215.10
#2024-04-12|1189.36
#2024-04-15|1172.39
#2024-04-16|1144.09
#2024-04-17|1149.17
#2024-04-18|1147.13
#2024-04-19|1152.35
#2024-04-22|1166.09
#2024-04-23|1174.24
#2024-04-24|1165.72
#2024-04-25|1161.98
#2024-04-26|1187.75
#2024-04-29|1199.52
#2024-04-30|1174.47
#2024-05-01|1173.06
#2024-05-02|1193.83
#2024-05-03|1213.13
#2024-05-06|1217.85
#2024-05-07|1224.10
#2024-05-08|1221.01
#2024-05-09|1210.49
#2024-05-10|1212.67
#2024-05-13|1214.04
#2024-05-14|1212.87
#2024-05-15|1217.28
#2024-05-16|1217.37
#2024-05-17|1219.82
#2024-05-20|1220.83
#2024-05-21|1213.29
#2024-05-22|1191.01
#2024-05-23|1181.17
#2024-05-24|1176.13
#2024-05-27|1175.59
#2024-05-28|1174.04
#2024-05-29|1154.89
#2024-05-30|1156.07
#2024-05-31|1144.24
#2024-06-03|1113.39
#2024-06-04|1112.34
#2024-06-05|1122.39
#2024-06-06|1137.37
#2024-06-07|1096.19
#2024-06-10|1082.01
#2024-06-11|1087.15
#2024-06-12|1064.10
#2024-06-13|1061.76
#2024-06-14|1069.12
#2024-06-17|1060.16
#2024-06-18|1072.16
#2024-06-19|1070.51
#2024-06-20|1076.72
#2024-06-21|1078.93
#2024-06-24|1092.08
#2024-06-25|1086.58
#2024-06-26|1080.20
#2024-06-27|1083.81
#2024-06-28|1080.12
#2024-07-01|1076.82
#2024-07-02|1067.03
#2024-07-03|1091.29
#2024-07-04|1102.87
#2024-07-05|1101.05
#2024-07-08|1111.26
#2024-07-09|1122.79
#2024-07-10|1139.32
#2024-07-11|1144.88
#2024-07-12|1151.45
#2024-07-15|1147.35
#2024-07-16|1155.50
#2024-07-17|1145.60
#2024-07-18|1119.06
#2024-07-19|1123.82
#2024-07-22|1125.38
#2024-07-23|1112.46
#2024-07-24|1094.16
#2024-07-25|1085.97
#2024-07-26|1089.65
#2024-07-29|1080.73
#2024-07-30|1075.27
#2024-07-31|1089.30
#2024-08-01|1081.64
#2024-08-02|1051.13
#2024-08-05|1029.41
#2024-08-06|1057.48
#2024-08-07|1075.35
#2024-08-08|1088.99
#2024-08-09|1121.07
#2024-08-12|1124.48
#2024-08-13|1133.83
#2024-08-14|1152.37
#2024-08-15|1161.29
#2024-08-16|1160.98
#2024-08-19|1177.14
#2024-08-20|1170.52
#2024-08-21|1162.76
#2024-08-22|1140.09
#2024-08-23|1156.33
#2024-08-26|1157.58
#2024-08-27|1146.75
#2024-08-28|1147.40
#2024-08-29|1125.39
#2024-08-30|1129.15
#2024-09-02|1127.87
#2024-09-03|1118.12
#2024-09-04|1127.36
#2024-09-05|1125.99
#2024-09-06|1110.59
#2024-09-09|1113.22
#2024-09-10|1101.84
#2024-09-11|1105.57
#2024-09-12|1112.80
#2024-09-13|1138.25
#2024-09-16|1144.70
#2024-09-17|1146.18
#2024-09-18|1147.79
#2024-09-19|1149.52
#2024-09-20|1123.03
#2024-09-23|1116.71
#2024-09-24|1142.88
#2024-09-25|1131.45
#2024-09-26|1142.72
#2024-09-27|1138.75
#2024-09-30|1127.44
#2024-10-01|1125.10
#2024-10-02|1134.70
#2024-10-03|1113.76
#2024-10-04|1133.96
#2024-10-07|1123.96
#2024-10-08|1114.77
#2024-10-09|1101.50
#2024-10-10|1105.42
#2024-10-11|1099.61
#2024-10-14|1113.48
#2024-10-15|1104.80
#2024-10-16|1102.20
#2024-10-17|1096.93
#2024-10-18|1104.91
#2024-10-21|1093.69
#2024-10-22|1093.34
#2024-10-23|1084.84
#2024-10-24|1092.71
#2024-10-25|1091.99
#2024-10-28|1098.52
#2024-10-29|1088.72
#2024-10-30|1075.85
#2024-10-31|1067.40
#2024-11-01|1052.71
#2024-11-04|1074.00
#2024-11-05|1067.71
#2024-11-06|1081.52
#2024-11-07|1093.08
#2024-11-08|1065.02
#2024-11-11|1061.73
#2024-11-12|1059.29
#2024-11-13|1053.73
#2024-11-14|1052.40
#2024-11-15|1047.73
#2024-11-18|1054.02
#2024-11-19|1050.73
#2024-11-20|1049.92
#2024-11-21|1039.03
#2024-11-22|1049.58
#2024-11-25|1050.62
#2024-11-26|1047.93
#2024-11-27|1030.56
#2024-11-28|1007.48
#2024-11-29|1008.53
#2024-12-02| 992.15
#2024-12-03|1001.89
#2024-12-04|1008.25
#2024-12-05|1027.37
#2024-12-06|1007.47
#2024-12-09|1019.02
#2024-12-10|1017.30
#2024-12-11|1028.91
#2024-12-12|1016.49
#2024-12-13|1007.43
#2024-12-16| 993.23
#2024-12-17| 986.34
#2024-12-18| 959.36
#2024-12-19| 955.83
#2024-12-20| 972.23
#2024-12-23| 956.05
#2024-12-24| 954.57
#2024-12-25| 954.57
#2024-12-26| 961.51
#2024-12-27| 950.96
#2024-12-30| 943.64
#2024-12-31| 946.35
#2025-01-01| 946.35
#2025-01-02| 949.32
#2025-01-03| 940.16
#2025-01-06| 960.33
#2025-01-07| 974.27
#2025-01-08| 958.85
#2025-01-09| 964.10
#2025-01-10| 950.04
#2025-01-13| 952.60
#2025-01-14| 964.39
#2025-01-15| 986.68
#2025-01-16| 976.52
#2025-01-17| 981.08
#2025-01-20| 987.31
#2025-01-21| 990.22
#2025-01-22|1004.70
#2025-01-23|1008.54
#2025-01-24|1018.96
#2025-01-27|1017.90
#2025-01-28|1023.36
#2025-01-29|1021.52
#2025-01-30|1046.61
#2025-01-31|1039.22
#2025-02-03|1040.10
#2025-02-04|1051.32
#2025-02-05|1045.75
#2025-02-06|1062.49
#2025-02-07|1055.42
#2025-02-10|1058.06
#2025-02-11|1066.89
#2025-02-12|1060.69
#2025-02-13|1064.82
#2025-02-14|1089.51
#2025-02-17|1090.84
#2025-02-18|1097.85
#2025-02-19|1085.19
#2025-02-20|1089.49
#2025-02-21|1073.03
#2025-02-24|1060.68
#2025-02-25|1057.43
#2025-02-26|1052.58
#2025-02-27|1041.94
#2025-02-28|1022.20
#2025-03-03|1020.10
#2025-03-04|1014.89
#2025-03-05|1031.75
#2025-03-06|1043.39
#2025-03-07|1052.38
#2025-03-10|1035.11
#2025-03-11|1027.51
#2025-03-12|1037.44
#2025-03-13|1047.46
#2025-03-14|1083.47
#2025-03-17|1100.86
#2025-03-18|1103.34
#2025-03-19|1113.27
#2025-03-20|1103.07
#2025-03-21|1097.40
#2025-03-24|1093.78
#2025-03-25|1104.54
#2025-03-26|1095.42
#2025-03-27|1100.19
#2025-03-28|1083.47
#2025-03-31|1072.92
#2025-04-01|1089.49
#2025-04-02|1092.03
#2025-04-03|1092.00
#2025-04-04|1036.50
#2025-04-07|1011.75
#2025-04-08| 996.16
#2025-04-09|1018.54
#2025-04-10|1021.99
#2025-04-11|1034.67
#2025-04-14|1062.59
#2025-04-15|1063.90
#2025-04-16|1061.45
#2025-04-17|1073.54
#2025-04-18|1073.54
#2025-04-21|1085.66
#2025-04-22|1105.40
#2025-04-23|1128.61
#2025-04-24|1147.94
#2025-04-25|1153.28
#2025-04-28|1158.49
#2025-04-29|1155.34
#2025-04-30|1157.60
#2025-05-01|1155.28
#2025-05-02|1159.25
#2025-05-05|1148.74
#2025-05-06|1149.20
#2025-05-07|1152.15
#2025-05-08|1172.59
#2025-05-09|1180.68
#2025-05-12|1175.39
#2025-05-13|1202.69
#2025-05-14|1208.30
#2025-05-15|1205.41
#2025-05-16|1194.54
#2025-05-19|1209.45
#2025-05-20|1209.35
#2025-05-21|1198.00
#2025-05-22|1193.04
#2025-05-23|1194.78
#2025-05-26|1201.10
#2025-05-27|1210.90
#2025-05-28|1201.22
#2025-05-29|1203.79
#2025-05-30|1178.13
#2025-06-02|1185.32
#2025-06-03|1194.15
#2025-06-04|1192.83
#2025-06-05|1196.39
#2025-06-06|1195.99
#2025-06-09|1195.35
#2025-06-10|1204.20
#2025-06-11|1218.21
#2025-06-12|1218.11
#2025-06-13|1210.65
#2025-06-16|1227.93
#2025-06-17|1221.89
#2025-06-18|1222.33
#2025-06-19|1215.90
#2025-06-20|1207.74
#2025-06-23|1200.68
#2025-06-24|1222.34
#2025-06-25|1212.43
#2025-06-26|1230.12
#2025-06-27|1229.81
#2025-06-30|1245.83
#2025-07-01|1256.71
#2025-07-02|1256.37
#2025-07-03|1269.04
#2025-07-04|1271.81
#2025-07-07|1250.75
#2025-07-08|1246.29
#2025-07-09|1236.02
#2025-07-10|1217.28
#2025-07-11|1208.33
#2025-07-14|1201.59
#2025-07-15|1205.06
#2025-07-16|1207.02
#2025-07-17|1213.69
#2025-07-18|1196.96
#2025-07-21|1194.20
#2025-07-22|1191.36
#2025-07-23|1206.08
#2025-07-24|1204.55
#2025-07-25|1203.75
#2025-07-28|1182.92
#2025-07-29|1187.10
#2025-07-30|1188.10
#2025-07-31|1183.60
#2025-08-01|1180.41
#2025-08-04|1190.68
#2025-08-05|1194.59
#2025-08-06|1209.64
#2025-08-07|1228.38
#2025-08-08|1235.91
#2025-08-11|1229.24
#2025-08-12|1254.34
#2025-08-13|1253.21
#2025-08-14|1243.49
#2025-08-15|1253.16
#2025-08-18|1254.83
#2025-08-19|1230.50
#2025-08-20|1232.87
#2025-08-21|1235.65
#2025-08-22|1271.49
#2025-08-25|1270.87
#2025-08-26|1261.72
#2025-08-27|1270.35
#2025-08-28|1291.69
#2025-08-29|1287.45
#2025-09-01|1286.34
#2025-09-02|1283.55
#2025-09-03|1283.86
#2025-09-04|1289.44
#2025-09-05|1310.46
#2025-09-08|1303.90
#2025-09-09|1307.35
#2025-09-10|1313.67
#2025-09-11|1331.98
#2025-09-12|1329.90
#2025-09-15|1349.94
#2025-09-16|1354.44
#2025-09-17|1360.86
#2025-09-18|1356.47
#2025-09-19|1357.44
#2025-09-22|1356.53
#2025-09-23|1375.41
#2025-09-24|1366.70
#2025-09-25|1351.12
#2025-09-26|1356.96
#2025-09-29|1368.93
#2025-09-30|1369.57
#2025-10-01|1353.95
#2025-10-02|1340.14
#2025-10-03|1342.91
#2025-10-06|1334.17
#2025-10-07|1318.28
#2025-10-08|1329.36
#2025-10-09|1324.31
#2025-10-10|1296.84
#2025-10-13|1308.73
#2025-10-14|1298.05
#2025-10-15|1320.74
#2025-10-16|1325.96
#2025-10-17|1327.00
#2025-10-20|1342.37
#2025-10-21|1331.89
#2025-10-22|1337.30
#2025-10-23|1351.89
#2025-10-24|1352.00
#2025-10-27|1362.73
#2025-10-28|1372.86
#2025-10-29|1388.24
#2025-10-30|1378.19
#2025-10-31|1381.87
#2025-11-03|1388.79
#2025-11-04|1382.29
#2025-11-05|1407.77
#2025-11-06|1407.01
#2025-11-07|1418.50
#2025-11-10|1430.31
#2025-11-11|1463.20
#2025-11-12|1453.96
#2025-11-13|1444.00
#2025-11-14|1443.82
#2025-11-17|1436.16
#2025-11-18|1422.56
#2025-11-19|1421.91
#2025-11-20|1415.67
#2025-11-21|1399.86
#2025-11-24|1408.33
#2025-11-25|1423.99
#2025-11-26|1451.00
#2025-11-27|1448.71
#2025-11-28|1462.54
#2025-12-01|1460.42
#2025-12-02|1478.74
#2025-12-03|1485.29
#2025-12-04|1504.62
#2025-12-05|1449.75
#2025-12-08|1443.00
#2025-12-09|1444.56
#2025-12-10|1442.25
#2025-12-11|1470.69
#2025-12-12|1478.11
#2025-12-15|1485.61
#2025-12-16|1445.13
#2025-12-17|1421.13
#2025-12-18|1440.71
#2025-12-19|1446.73
#2025-12-22|1441.44
#2025-12-23|1464.25
#2025-12-24|1467.42
#2025-12-25|1467.42
#2025-12-26|1470.43
#2025-12-29|1460.33
#2025-12-30|1469.08
#2025-12-31|1468.43
#2026-01-01|1468.43
#2026-01-02|1474.27
#2026-01-05|1500.31
#2026-01-06|1516.19
#2026-01-07|1500.05
#2026-01-08|1511.74
#2026-01-09|1523.08
#2026-01-12|1526.42
#2026-01-13|1518.22
#2026-01-14|1543.15
#2026-01-15|1544.45
#2026-01-16|1543.82
#2026-01-19|1553.52
#2026-01-20|1564.60
#2026-01-21|1609.75
#2026-01-22|1643.06
#2026-01-23|1663.62
#2026-01-26|1679.70
#2026-01-27|1708.76
#2026-01-28|1734.08
#2026-01-29|1716.35
#2026-01-30|1683.63
#2026-02-02|1687.26
#2026-02-03|1733.12
#2026-02-04|1686.06
#2026-02-05|1672.56
#2026-02-06|1705.18
#2026-02-09|1744.15
#2026-02-10|1730.34
#2026-02-11|1756.15
#2026-02-12|1740.06
#2026-02-13|1721.17
#2026-02-16|1723.24
#2026-02-17|1720.51
#2026-02-18|1727.17
#2026-02-19|1733.72
#2026-02-20|1759.04
#2026-02-23|1739.89
#2026-02-24|1759.45
#2026-02-25|1765.08
#2026-02-26|1751.23
#2026-02-27|1738.33
#2026-03-02|1713.71
#2026-03-03|1626.14
#2026-03-04|1682.99
#2026-03-05|1625.29
#2026-03-06|1601.10
#2026-03-09|1622.78
#2026-03-10|1667.69
#2026-03-11|1659.25
#2026-03-12|1599.87
#2026-03-13|1575.89
#2026-03-16|1599.56
#2026-03-17|1619.66
#2026-03-18|1608.28
#2026-03-19|1594.66
#2026-03-20|1554.33
#2026-03-23|1601.02
#2026-03-24|1605.32
#2026-03-25|1649.84
#2026-03-26|1621.95
#2026-03-27|1602.49
#2026-03-30|1606.08
#2026-03-31|1657.19
#2026-04-01|1689.42
#2026-04-02|1685.08
#2026-04-03|1685.08
#2026-04-06|1684.56
#2026-04-07|1677.34
#2026-04-08|1740.49
#2026-04-09|1764.50
#2026-04-10|1791.57