Table Data - NASDAQ Lat America Mid Cap Net Total Return Index
| Title | NASDAQ Lat America Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQLAMCN |
| 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 10:55 PM CDT |
| Notes | For more information about this series, see: NQLAMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 133.16 |
| 2001-04-02 | 131.31 |
| 2001-04-03 | 129.10 |
| 2001-04-04 | 129.26 |
| 2001-04-05 | 132.46 |
| 2001-04-06 | 132.44 |
| 2001-04-09 | 132.71 |
| 2001-04-10 | 136.82 |
| 2001-04-11 | 137.05 |
| 2001-04-12 | 136.77 |
| 2001-04-13 | . |
| 2001-04-16 | 134.66 |
| 2001-04-17 | 136.15 |
| 2001-04-18 | 138.48 |
| 2001-04-19 | 135.67 |
| 2001-04-20 | 132.58 |
| 2001-04-23 | 132.01 |
| 2001-04-24 | 131.78 |
| 2001-04-25 | 131.98 |
| 2001-04-26 | 133.14 |
| 2001-04-27 | 135.67 |
| 2001-04-30 | 136.30 |
| 2001-05-01 | 135.86 |
| 2001-05-02 | 136.02 |
| 2001-05-03 | 135.65 |
| 2001-05-04 | 136.74 |
| 2001-05-07 | 135.55 |
| 2001-05-08 | 135.58 |
| 2001-05-09 | 135.75 |
| 2001-05-10 | 136.38 |
| 2001-05-11 | 135.14 |
| 2001-05-14 | 134.39 |
| 2001-05-15 | 133.62 |
| 2001-05-16 | 134.37 |
| 2001-05-17 | 138.46 |
| 2001-05-18 | 141.77 |
| 2001-05-21 | 142.48 |
| 2001-05-22 | 144.59 |
| 2001-05-23 | 143.66 |
| 2001-05-24 | 144.88 |
| 2001-05-25 | 144.48 |
| 2001-05-28 | . |
| 2001-05-29 | 144.72 |
| 2001-05-30 | 142.34 |
| 2001-05-31 | 142.01 |
| 2001-06-01 | 142.05 |
| 2001-06-04 | 142.54 |
| 2001-06-05 | 143.06 |
| 2001-06-06 | 144.96 |
| 2001-06-07 | 145.31 |
| 2001-06-08 | 145.61 |
| 2001-06-11 | 145.36 |
| 2001-06-12 | 144.29 |
| 2001-06-13 | 145.69 |
| 2001-06-14 | 145.31 |
| 2001-06-15 | 143.42 |
| 2001-06-18 | 140.95 |
| 2001-06-19 | 140.11 |
| 2001-06-20 | 140.26 |
| 2001-06-21 | 141.95 |
| 2001-06-22 | 144.06 |
| 2001-06-25 | 145.14 |
| 2001-06-26 | 144.42 |
| 2001-06-27 | 143.56 |
| 2001-06-28 | 143.16 |
| 2001-06-29 | 142.59 |
| 2001-07-02 | 143.05 |
| 2001-07-03 | 143.10 |
| 2001-07-04 | . |
| 2001-07-05 | 140.79 |
| 2001-07-06 | 137.95 |
| 2001-07-09 | 139.15 |
| 2001-07-10 | 137.19 |
| 2001-07-11 | 132.77 |
| 2001-07-12 | 131.27 |
| 2001-07-13 | 130.46 |
| 2001-07-16 | 130.09 |
| 2001-07-17 | 132.01 |
| 2001-07-18 | 132.67 |
| 2001-07-19 | 131.35 |
| 2001-07-20 | 131.97 |
| 2001-07-23 | 133.27 |
| 2001-07-24 | 132.71 |
| 2001-07-25 | 132.19 |
| 2001-07-26 | 133.84 |
| 2001-07-27 | 132.38 |
| 2001-07-30 | 133.02 |
| 2001-07-31 | 133.07 |
| 2001-08-01 | 131.67 |
| 2001-08-02 | 132.68 |
| 2001-08-03 | 133.20 |
| 2001-08-06 | 133.11 |
| 2001-08-07 | 133.53 |
| 2001-08-08 | 133.60 |
| 2001-08-09 | 133.36 |
| 2001-08-10 | 133.55 |
| 2001-08-13 | 133.80 |
| 2001-08-14 | 133.39 |
| 2001-08-15 | 131.96 |
| 2001-08-16 | 131.72 |
| 2001-08-17 | 129.65 |
| 2001-08-20 | 130.56 |
| 2001-08-21 | 129.96 |
| 2001-08-22 | 131.98 |
| 2001-08-23 | 130.65 |
| 2001-08-24 | 131.76 |
| 2001-08-27 | 130.89 |
| 2001-08-28 | 130.08 |
| 2001-08-29 | 130.73 |
| 2001-08-30 | 130.01 |
| 2001-08-31 | 129.40 |
| 2001-09-03 | . |
| 2001-09-04 | 129.16 |
| 2001-09-05 | 129.07 |
| 2001-09-06 | 126.85 |
| 2001-09-07 | 126.36 |
| 2001-09-10 | 125.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 112.71 |
| 2001-09-18 | 112.88 |
| 2001-09-19 | 112.21 |
| 2001-09-20 | 108.46 |
| 2001-09-21 | 105.60 |
| 2001-09-24 | 107.43 |
| 2001-09-25 | 104.12 |
| 2001-09-26 | 102.08 |
| 2001-09-27 | 101.39 |
| 2001-09-28 | 101.44 |
| 2001-10-01 | 99.82 |
| 2001-10-02 | 99.38 |
| 2001-10-03 | 99.57 |
| 2001-10-04 | 99.35 |
| 2001-10-05 | 99.23 |
| 2001-10-08 | 98.03 |
| 2001-10-09 | 97.31 |
| 2001-10-10 | 99.93 |
| 2001-10-11 | 101.82 |
| 2001-10-12 | 101.05 |
| 2001-10-15 | 103.30 |
| 2001-10-16 | 104.47 |
| 2001-10-17 | 105.22 |
| 2001-10-18 | 103.80 |
| 2001-10-19 | 104.30 |
| 2001-10-22 | 105.85 |
| 2001-10-23 | 105.54 |
| 2001-10-24 | 104.41 |
| 2001-10-25 | 104.88 |
| 2001-10-26 | 105.92 |
| 2001-10-29 | 104.95 |
| 2001-10-30 | 103.59 |
| 2001-10-31 | 104.81 |
| 2001-11-01 | 104.77 |
| 2001-11-02 | 104.38 |
| 2001-11-05 | 106.07 |
| 2001-11-06 | 106.76 |
| 2001-11-07 | 107.32 |
| 2001-11-08 | 107.95 |
| 2001-11-09 | 109.10 |
| 2001-11-12 | 107.67 |
| 2001-11-13 | 111.01 |
| 2001-11-14 | 111.81 |
| 2001-11-15 | 112.33 |
| 2001-11-16 | 112.59 |
| 2001-11-19 | 114.30 |
| 2001-11-20 | 113.60 |
| 2001-11-21 | 114.60 |
| 2001-11-22 | . |
| 2001-11-23 | 117.76 |
| 2001-11-26 | 118.33 |
| 2001-11-27 | 118.53 |
| 2001-11-28 | 115.11 |
| 2001-11-29 | 114.33 |
| 2001-11-30 | 113.88 |
| 2001-12-03 | 116.55 |
| 2001-12-04 | 117.75 |
| 2001-12-05 | 119.31 |
| 2001-12-06 | 120.05 |
| 2001-12-07 | 120.85 |
| 2001-12-10 | 122.42 |
| 2001-12-11 | 123.36 |
| 2001-12-12 | 123.76 |
| 2001-12-13 | 122.82 |
| 2001-12-14 | 123.61 |
| 2001-12-17 | 124.74 |
| 2001-12-18 | 127.66 |
| 2001-12-19 | 127.81 |
| 2001-12-20 | 125.55 |
| 2001-12-21 | 127.63 |
| 2001-12-24 | 128.23 |
| 2001-12-25 | . |
| 2001-12-26 | 129.13 |
| 2001-12-27 | 130.56 |
| 2001-12-28 | 130.87 |
| 2001-12-31 | 130.88 |
| 2002-01-01 | . |
| 2002-01-02 | 131.31 |
| 2002-01-03 | 134.57 |
| 2002-01-04 | 134.57 |
| 2002-01-07 | 132.74 |
| 2002-01-08 | 131.16 |
| 2002-01-09 | 130.06 |
| 2002-01-10 | 128.05 |
| 2002-01-11 | 127.05 |
| 2002-01-14 | 126.65 |
| 2002-01-15 | 129.31 |
| 2002-01-16 | 128.60 |
| 2002-01-17 | 129.37 |
| 2002-01-18 | 128.76 |
| 2002-01-21 | . |
| 2002-01-22 | 129.08 |
| 2002-01-23 | 129.96 |
| 2002-01-24 | 130.61 |
| 2002-01-25 | 131.11 |
| 2002-01-28 | 130.65 |
| 2002-01-29 | 128.19 |
| 2002-01-30 | 128.75 |
| 2002-01-31 | 130.56 |
| 2002-02-01 | 130.96 |
| 2002-02-04 | 130.08 |
| 2002-02-05 | 130.88 |
| 2002-02-06 | 130.36 |
| 2002-02-07 | 129.19 |
| 2002-02-08 | 128.46 |
| 2002-02-11 | 127.52 |
| 2002-02-12 | 129.06 |
| 2002-02-13 | 132.01 |
| 2002-02-14 | 132.16 |
| 2002-02-15 | 132.08 |
| 2002-02-18 | . |
| 2002-02-19 | 132.45 |
| 2002-02-20 | 132.35 |
| 2002-02-21 | 132.50 |
| 2002-02-22 | 132.66 |
| 2002-02-25 | 134.12 |
| 2002-02-26 | 133.90 |
| 2002-02-27 | 135.92 |
| 2002-02-28 | 135.58 |
| 2002-03-01 | 139.22 |
| 2002-03-04 | 141.13 |
| 2002-03-05 | 140.71 |
| 2002-03-06 | 141.85 |
| 2002-03-07 | 140.55 |
| 2002-03-08 | 143.59 |
| 2002-03-11 | 142.22 |
| 2002-03-12 | 144.67 |
| 2002-03-13 | 145.91 |
| 2002-03-14 | 145.49 |
| 2002-03-15 | 147.18 |
| 2002-03-18 | 147.84 |
| 2002-03-19 | 147.97 |
| 2002-03-20 | 148.54 |
| 2002-03-21 | 146.41 |
| 2002-03-22 | 144.85 |
| 2002-03-25 | 143.80 |
| 2002-03-26 | 145.30 |
| 2002-03-27 | 144.37 |
| 2002-03-28 | 144.55 |
| 2002-03-29 | . |
| 2002-04-01 | 145.42 |
| 2002-04-02 | 145.33 |
| 2002-04-03 | 144.41 |
| 2002-04-04 | 145.71 |
| 2002-04-05 | 148.24 |
| 2002-04-08 | 147.97 |
| 2002-04-09 | 148.64 |
| 2002-04-10 | 152.01 |
| 2002-04-11 | 150.17 |
| 2002-04-12 | 152.56 |
| 2002-04-15 | 149.92 |
| 2002-04-16 | 151.52 |
| 2002-04-17 | 153.22 |
| 2002-04-18 | 151.20 |
| 2002-04-19 | 152.34 |
| 2002-04-22 | 150.35 |
| 2002-04-23 | 150.20 |
| 2002-04-24 | 150.90 |
| 2002-04-25 | 148.79 |
| 2002-04-26 | 150.15 |
| 2002-04-29 | 149.69 |
| 2002-04-30 | 150.45 |
| 2002-05-01 | 150.06 |
| 2002-05-02 | 147.45 |
| 2002-05-03 | 145.83 |
| 2002-05-06 | 144.95 |
| 2002-05-07 | 144.08 |
| 2002-05-08 | 145.91 |
| 2002-05-09 | 141.77 |
| 2002-05-10 | 140.14 |
| 2002-05-13 | 140.19 |
| 2002-05-14 | 140.21 |
| 2002-05-15 | 141.73 |
| 2002-05-16 | 144.84 |
| 2002-05-17 | 144.39 |
| 2002-05-20 | 143.33 |
| 2002-05-21 | 142.22 |
| 2002-05-22 | 140.06 |
| 2002-05-23 | 140.20 |
| 2002-05-24 | 140.21 |
| 2002-05-27 | . |
| 2002-05-28 | 138.08 |
| 2002-05-29 | 137.24 |
| 2002-05-30 | 137.12 |
| 2002-05-31 | 136.71 |
| 2002-06-03 | 134.10 |
| 2002-06-04 | 133.42 |
| 2002-06-05 | 130.86 |
| 2002-06-06 | 127.29 |
| 2002-06-07 | 127.97 |
| 2002-06-10 | 130.36 |
| 2002-06-11 | 128.32 |
| 2002-06-12 | 125.96 |
| 2002-06-13 | 126.44 |
| 2002-06-14 | 124.30 |
| 2002-06-17 | 127.85 |
| 2002-06-18 | 127.41 |
| 2002-06-19 | 124.34 |
| 2002-06-20 | 119.36 |
| 2002-06-21 | 113.89 |
| 2002-06-24 | 112.87 |
| 2002-06-25 | 113.55 |
| 2002-06-26 | 110.11 |
| 2002-06-27 | 112.72 |
| 2002-06-28 | 114.71 |
| 2002-07-01 | 113.68 |
| 2002-07-02 | 112.48 |
| 2002-07-03 | 111.92 |
| 2002-07-04 | . |
| 2002-07-05 | 113.36 |
| 2002-07-08 | 113.27 |
| 2002-07-09 | 113.76 |
| 2002-07-10 | 113.88 |
| 2002-07-11 | 115.05 |
| 2002-07-12 | 115.73 |
| 2002-07-15 | 114.48 |
| 2002-07-16 | 114.75 |
| 2002-07-17 | 116.24 |
| 2002-07-18 | 117.85 |
| 2002-07-19 | 115.84 |
| 2002-07-22 | 111.99 |
| 2002-07-23 | 108.32 |
| 2002-07-24 | 109.09 |
| 2002-07-25 | 107.07 |
| 2002-07-26 | 104.76 |
| 2002-07-29 | 107.31 |
| 2002-07-30 | 104.45 |
| 2002-07-31 | 102.76 |
| 2002-08-01 | 101.12 |
| 2002-08-02 | 106.93 |
| 2002-08-05 | 104.15 |
| 2002-08-06 | 103.88 |
| 2002-08-07 | 107.24 |
| 2002-08-08 | 112.37 |
| 2002-08-09 | 108.18 |
| 2002-08-12 | 105.23 |
| 2002-08-13 | 102.02 |
| 2002-08-14 | 102.88 |
| 2002-08-15 | 103.50 |
| 2002-08-16 | 105.79 |
| 2002-08-19 | 107.30 |
| 2002-08-20 | 107.55 |
| 2002-08-21 | 108.81 |
| 2002-08-22 | 108.47 |
| 2002-08-23 | 107.59 |
| 2002-08-26 | 109.74 |
| 2002-08-27 | 109.23 |
| 2002-08-28 | 107.90 |
| 2002-08-29 | 108.32 |
| 2002-08-30 | 110.05 |
| 2002-09-02 | . |
| 2002-09-03 | 107.00 |
| 2002-09-04 | 105.38 |
| 2002-09-05 | 103.88 |
| 2002-09-06 | 104.50 |
| 2002-09-09 | 106.78 |
| 2002-09-10 | 107.20 |
| 2002-09-11 | 107.85 |
| 2002-09-12 | 105.78 |
| 2002-09-13 | 105.67 |
| 2002-09-16 | 103.84 |
| 2002-09-17 | 102.22 |
| 2002-09-18 | 98.89 |
| 2002-09-19 | 95.35 |
| 2002-09-20 | 93.12 |
| 2002-09-23 | 90.17 |
| 2002-09-24 | 89.79 |
| 2002-09-25 | 90.39 |
| 2002-09-26 | 92.05 |
| 2002-09-27 | 89.29 |
| 2002-09-30 | 87.29 |
| 2002-10-01 | 92.05 |
| 2002-10-02 | 93.39 |
| 2002-10-03 | 93.59 |
| 2002-10-04 | 94.29 |
| 2002-10-07 | 91.53 |
| 2002-10-08 | 91.60 |
| 2002-10-09 | 87.79 |
| 2002-10-10 | 88.95 |
| 2002-10-11 | 89.52 |
| 2002-10-14 | 89.15 |
| 2002-10-15 | 89.88 |
| 2002-10-16 | 88.45 |
| 2002-10-17 | 90.06 |
| 2002-10-18 | 92.56 |
| 2002-10-21 | 92.65 |
| 2002-10-22 | 93.02 |
| 2002-10-23 | 95.75 |
| 2002-10-24 | 95.31 |
| 2002-10-25 | 97.76 |
| 2002-10-28 | 96.97 |
| 2002-10-29 | 95.61 |
| 2002-10-30 | 99.60 |
| 2002-10-31 | 101.12 |
| 2002-11-01 | 101.90 |
| 2002-11-04 | 102.51 |
| 2002-11-05 | 101.16 |
| 2002-11-06 | 100.76 |
| 2002-11-07 | 99.50 |
| 2002-11-08 | 100.96 |
| 2002-11-11 | 101.22 |
| 2002-11-12 | 98.91 |
| 2002-11-13 | 97.42 |
| 2002-11-14 | 98.24 |
| 2002-11-15 | 98.13 |
| 2002-11-18 | 99.25 |
| 2002-11-19 | 97.78 |
| 2002-11-20 | 98.65 |
| 2002-11-21 | 100.19 |
| 2002-11-22 | 99.33 |
| 2002-11-25 | 99.23 |
| 2002-11-26 | 98.40 |
| 2002-11-27 | 99.91 |
| 2002-11-28 | . |
| 2002-11-29 | 100.93 |
| 2002-12-02 | 102.00 |
| 2002-12-03 | 101.51 |
| 2002-12-04 | 99.99 |
| 2002-12-05 | 98.85 |
| 2002-12-06 | 99.98 |
| 2002-12-09 | 97.94 |
| 2002-12-10 | 98.15 |
| 2002-12-11 | 99.43 |
| 2002-12-12 | 99.81 |
| 2002-12-13 | 99.55 |
| 2002-12-16 | 102.15 |
| 2002-12-17 | 102.98 |
| 2002-12-18 | 104.96 |
| 2002-12-19 | 106.91 |
| 2002-12-20 | 108.22 |
| 2002-12-23 | 106.44 |
| 2002-12-24 | 106.20 |
| 2002-12-25 | . |
| 2002-12-26 | 104.98 |
| 2002-12-27 | 104.00 |
| 2002-12-30 | 104.96 |
| 2002-12-31 | 104.47 |
| 2003-01-01 | . |
| 2003-01-02 | 105.60 |
| 2003-01-03 | 106.43 |
| 2003-01-06 | 108.97 |
| 2003-01-07 | 108.54 |
| 2003-01-08 | 108.74 |
| 2003-01-09 | 109.50 |
| 2003-01-10 | 111.69 |
| 2003-01-13 | 109.78 |
| 2003-01-14 | 111.05 |
| 2003-01-15 | 109.64 |
| 2003-01-16 | 109.16 |
| 2003-01-17 | 106.04 |
| 2003-01-20 | . |
| 2003-01-21 | 103.34 |
| 2003-01-22 | 101.48 |
| 2003-01-23 | 102.28 |
| 2003-01-24 | 99.17 |
| 2003-01-27 | 97.06 |
| 2003-01-28 | 95.69 |
| 2003-01-29 | 97.59 |
| 2003-01-30 | 98.52 |
| 2003-01-31 | 99.86 |
| 2003-02-03 | 100.35 |
| 2003-02-04 | 97.56 |
| 2003-02-05 | 97.61 |
| 2003-02-06 | 97.39 |
| 2003-02-07 | 97.40 |
| 2003-02-10 | 96.69 |
| 2003-02-11 | 97.05 |
| 2003-02-12 | 96.47 |
| 2003-02-13 | 93.69 |
| 2003-02-14 | 94.08 |
| 2003-02-17 | . |
| 2003-02-18 | 97.57 |
| 2003-02-19 | 95.67 |
| 2003-02-20 | 95.26 |
| 2003-02-21 | 95.92 |
| 2003-02-24 | 95.37 |
| 2003-02-25 | 94.20 |
| 2003-02-26 | 93.36 |
| 2003-02-27 | 94.35 |
| 2003-02-28 | 95.47 |
| 2003-03-03 | 95.83 |
| 2003-03-04 | 95.06 |
| 2003-03-05 | 94.97 |
| 2003-03-06 | 97.01 |
| 2003-03-07 | 98.09 |
| 2003-03-10 | 95.69 |
| 2003-03-11 | 95.73 |
| 2003-03-12 | 97.46 |
| 2003-03-13 | 99.54 |
| 2003-03-14 | 100.69 |
| 2003-03-17 | 100.43 |
| 2003-03-18 | 101.59 |
| 2003-03-19 | 100.68 |
| 2003-03-20 | 100.89 |
| 2003-03-21 | 103.58 |
| 2003-03-24 | 101.86 |
| 2003-03-25 | 102.57 |
| 2003-03-26 | 102.47 |
| 2003-03-27 | 101.88 |
| 2003-03-28 | 103.12 |
| 2003-03-31 | 102.53 |
| 2003-04-01 | 103.48 |
| 2003-04-02 | 106.80 |
| 2003-04-03 | 107.09 |
| 2003-04-04 | 108.43 |
| 2003-04-07 | 109.18 |
| 2003-04-08 | 108.33 |
| 2003-04-09 | 108.60 |
| 2003-04-10 | 108.07 |
| 2003-04-11 | 109.07 |
| 2003-04-14 | 110.72 |
| 2003-04-15 | 112.74 |
| 2003-04-16 | 113.87 |
| 2003-04-17 | 116.29 |
| 2003-04-18 | . |
| 2003-04-21 | 115.88 |
| 2003-04-22 | 115.23 |
| 2003-04-23 | 116.16 |
| 2003-04-24 | 116.59 |
| 2003-04-25 | 116.08 |
| 2003-04-28 | 117.57 |
| 2003-04-29 | 121.19 |
| 2003-04-30 | 123.57 |
| 2003-05-01 | 123.46 |
| 2003-05-02 | 125.05 |
| 2003-05-05 | 123.39 |
| 2003-05-06 | 121.39 |
| 2003-05-07 | 124.60 |
| 2003-05-08 | 125.29 |
| 2003-05-09 | 128.29 |
| 2003-05-12 | 128.78 |
| 2003-05-13 | 130.00 |
| 2003-05-14 | 129.31 |
| 2003-05-15 | 126.86 |
| 2003-05-16 | 125.41 |
| 2003-05-19 | 123.44 |
| 2003-05-20 | 121.32 |
| 2003-05-21 | 122.33 |
| 2003-05-22 | 124.06 |
| 2003-05-23 | 125.51 |
| 2003-05-26 | . |
| 2003-05-27 | 123.83 |
| 2003-05-28 | 124.04 |
| 2003-05-29 | 126.22 |
| 2003-05-30 | 126.38 |
| 2003-06-02 | 127.06 |
| 2003-06-03 | 126.84 |
| 2003-06-04 | 129.06 |
| 2003-06-05 | 129.79 |
| 2003-06-06 | 131.08 |
| 2003-06-09 | 129.26 |
| 2003-06-10 | 130.32 |
| 2003-06-11 | 130.92 |
| 2003-06-12 | 132.42 |
| 2003-06-13 | 132.80 |
| 2003-06-16 | 134.08 |
| 2003-06-17 | 135.28 |
| 2003-06-18 | 133.44 |
| 2003-06-19 | 132.53 |
| 2003-06-20 | 131.18 |
| 2003-06-23 | 129.26 |
| 2003-06-24 | 130.84 |
| 2003-06-25 | 131.75 |
| 2003-06-26 | 131.95 |
| 2003-06-27 | 133.54 |
| 2003-06-30 | 132.31 |
| 2003-07-01 | 133.79 |
| 2003-07-02 | 134.09 |
| 2003-07-03 | 133.71 |
| 2003-07-04 | . |
| 2003-07-07 | 135.50 |
| 2003-07-08 | 135.48 |
| 2003-07-09 | 135.45 |
| 2003-07-10 | 134.47 |
| 2003-07-11 | 133.93 |
| 2003-07-14 | 135.85 |
| 2003-07-15 | 134.97 |
| 2003-07-16 | 133.69 |
| 2003-07-17 | 133.98 |
| 2003-07-18 | 134.09 |
| 2003-07-21 | 133.87 |
| 2003-07-22 | 134.78 |
| 2003-07-23 | 135.30 |
| 2003-07-24 | 135.23 |
| 2003-07-25 | 137.03 |
| 2003-07-28 | 137.33 |
| 2003-07-29 | 136.00 |
| 2003-07-30 | 135.08 |
| 2003-07-31 | 135.29 |
| 2003-08-01 | 132.79 |
| 2003-08-04 | 131.40 |
| 2003-08-05 | 131.42 |
| 2003-08-06 | 130.95 |
| 2003-08-07 | 133.53 |
| 2003-08-08 | 135.18 |
| 2003-08-11 | 136.50 |
| 2003-08-12 | 135.67 |
| 2003-08-13 | 136.58 |
| 2003-08-14 | 138.08 |
| 2003-08-15 | 137.99 |
| 2003-08-18 | 140.09 |
| 2003-08-19 | 139.56 |
| 2003-08-20 | 140.80 |
| 2003-08-21 | 141.75 |
| 2003-08-22 | 141.32 |
| 2003-08-25 | 140.84 |
| 2003-08-26 | 142.27 |
| 2003-08-27 | 143.93 |
| 2003-08-28 | 143.85 |
| 2003-08-29 | 144.95 |
| 2003-09-01 | . |
| 2003-09-02 | 146.77 |
| 2003-09-03 | 149.42 |
| 2003-09-04 | 150.19 |
| 2003-09-05 | 152.00 |
| 2003-09-08 | 151.61 |
| 2003-09-09 | 148.66 |
| 2003-09-10 | 150.56 |
| 2003-09-11 | 152.10 |
| 2003-09-12 | 152.04 |
| 2003-09-15 | 150.55 |
| 2003-09-16 | 150.87 |
| 2003-09-17 | 152.19 |
| 2003-09-18 | 153.05 |
| 2003-09-19 | 152.73 |
| 2003-09-22 | 152.29 |
| 2003-09-23 | 152.51 |
| 2003-09-24 | 151.07 |
| 2003-09-25 | 149.75 |
| 2003-09-26 | 149.46 |
| 2003-09-29 | 150.97 |
| 2003-09-30 | 151.59 |
| 2003-10-01 | 155.15 |
| 2003-10-02 | 154.54 |
| 2003-10-03 | 156.49 |
| 2003-10-06 | 158.43 |
| 2003-10-07 | 158.24 |
| 2003-10-08 | 160.03 |
| 2003-10-09 | 161.93 |
| 2003-10-10 | 162.83 |
| 2003-10-13 | 165.08 |
| 2003-10-14 | 165.11 |
| 2003-10-15 | 164.37 |
| 2003-10-16 | 163.96 |
| 2003-10-17 | 162.18 |
| 2003-10-20 | 164.88 |
| 2003-10-21 | 166.90 |
| 2003-10-22 | 167.07 |
| 2003-10-23 | 165.67 |
| 2003-10-24 | 164.68 |
| 2003-10-27 | 165.82 |
| 2003-10-28 | 166.84 |
| 2003-10-29 | 167.08 |
| 2003-10-30 | 169.04 |
| 2003-10-31 | 168.87 |
| 2003-11-03 | 171.58 |
| 2003-11-04 | 170.73 |
| 2003-11-05 | 169.16 |
| 2003-11-06 | 170.08 |
| 2003-11-07 | 171.35 |
| 2003-11-10 | 169.26 |
| 2003-11-11 | 169.33 |
| 2003-11-12 | 170.43 |
| 2003-11-13 | 170.91 |
| 2003-11-14 | 172.30 |
| 2003-11-17 | 169.79 |
| 2003-11-18 | 169.88 |
| 2003-11-19 | 168.54 |
| 2003-11-20 | 169.71 |
| 2003-11-21 | 169.28 |
| 2003-11-24 | 168.76 |
| 2003-11-25 | 168.55 |
| 2003-11-26 | 169.09 |
| 2003-11-27 | . |
| 2003-11-28 | 173.38 |
| 2003-12-01 | 178.60 |
| 2003-12-02 | 178.81 |
| 2003-12-03 | 180.20 |
| 2003-12-04 | 179.19 |
| 2003-12-05 | 180.13 |
| 2003-12-08 | 181.34 |
| 2003-12-09 | 182.73 |
| 2003-12-10 | 181.13 |
| 2003-12-11 | 182.50 |
| 2003-12-12 | 182.20 |
| 2003-12-15 | 181.05 |
| 2003-12-16 | 180.12 |
| 2003-12-17 | 182.89 |
| 2003-12-18 | 186.43 |
| 2003-12-19 | 188.15 |
| 2003-12-22 | 188.44 |
| 2003-12-23 | 189.27 |
| 2003-12-24 | 189.58 |
| 2003-12-25 | . |
| 2003-12-26 | 189.98 |
| 2003-12-29 | 192.05 |
| 2003-12-30 | 193.63 |
| 2003-12-31 | 193.91 |
| 2004-01-01 | . |
| 2004-01-02 | 196.77 |
| 2004-01-05 | 204.46 |
| 2004-01-06 | 205.26 |
| 2004-01-07 | 205.81 |
| 2004-01-08 | 207.53 |
| 2004-01-09 | 208.58 |
| 2004-01-12 | 210.35 |
| 2004-01-13 | 209.46 |
| 2004-01-14 | 206.91 |
| 2004-01-15 | 206.46 |
| 2004-01-16 | 206.83 |
| 2004-01-19 | . |
| 2004-01-20 | 208.37 |
| 2004-01-21 | 207.19 |
| 2004-01-22 | 205.79 |
| 2004-01-23 | 207.60 |
| 2004-01-26 | 209.52 |
| 2004-01-27 | 211.51 |
| 2004-01-28 | 208.25 |
| 2004-01-29 | 200.15 |
| 2004-01-30 | 199.14 |
| 2004-02-02 | 201.67 |
| 2004-02-03 | 202.00 |
| 2004-02-04 | 201.08 |
| 2004-02-05 | 198.05 |
| 2004-02-06 | 202.59 |
| 2004-02-09 | 204.85 |
| 2004-02-10 | 205.33 |
| 2004-02-11 | 209.78 |
| 2004-02-12 | 212.98 |
| 2004-02-13 | 211.16 |
| 2004-02-16 | . |
| 2004-02-17 | 214.93 |
| 2004-02-18 | 214.45 |
| 2004-02-19 | 210.82 |
| 2004-02-20 | 207.96 |
| 2004-02-23 | 207.94 |
| 2004-02-24 | 207.73 |
| 2004-02-25 | 209.02 |
| 2004-02-26 | 210.84 |
| 2004-02-27 | 214.14 |
| 2004-03-01 | 219.27 |
| 2004-03-02 | 218.73 |
| 2004-03-03 | 217.01 |
| 2004-03-04 | 218.71 |
| 2004-03-05 | 220.25 |
| 2004-03-08 | 217.25 |
| 2004-03-09 | 216.81 |
| 2004-03-10 | 212.20 |
| 2004-03-11 | 206.27 |
| 2004-03-12 | 209.68 |
| 2004-03-15 | 207.70 |
| 2004-03-16 | 208.92 |
| 2004-03-17 | 211.06 |
| 2004-03-18 | 211.86 |
| 2004-03-19 | 211.46 |
| 2004-03-22 | 207.64 |
| 2004-03-23 | 207.23 |
| 2004-03-24 | 205.47 |
| 2004-03-25 | 206.66 |
| 2004-03-26 | 208.42 |
| 2004-03-29 | 208.24 |
| 2004-03-30 | 208.39 |
| 2004-03-31 | 211.74 |
| 2004-04-01 | 215.34 |
| 2004-04-02 | 216.30 |
| 2004-04-05 | 218.67 |
| 2004-04-06 | 219.05 |
| 2004-04-07 | 216.91 |
| 2004-04-08 | 217.22 |
| 2004-04-09 | . |
| 2004-04-12 | 217.27 |
| 2004-04-13 | 215.71 |
| 2004-04-14 | 213.40 |
| 2004-04-15 | 212.44 |
| 2004-04-16 | 213.95 |
| 2004-04-19 | 213.00 |
| 2004-04-20 | 211.18 |
| 2004-04-21 | 208.83 |
| 2004-04-22 | 209.13 |
| 2004-04-23 | 210.17 |
| 2004-04-26 | 210.50 |
| 2004-04-27 | 209.97 |
| 2004-04-28 | 203.87 |
| 2004-04-29 | 198.58 |
| 2004-04-30 | 196.85 |
| 2004-05-03 | 198.42 |
| 2004-05-04 | 201.17 |
| 2004-05-05 | 200.89 |
| 2004-05-06 | 194.64 |
| 2004-05-07 | 190.80 |
| 2004-05-10 | 182.09 |
| 2004-05-11 | 185.65 |
| 2004-05-12 | 186.03 |
| 2004-05-13 | 184.43 |
| 2004-05-14 | 187.15 |
| 2004-05-17 | 183.30 |
| 2004-05-18 | 184.82 |
| 2004-05-19 | 186.92 |
| 2004-05-20 | 184.66 |
| 2004-05-21 | 185.01 |
| 2004-05-24 | 186.08 |
| 2004-05-25 | 188.07 |
| 2004-05-26 | 190.87 |
| 2004-05-27 | 192.04 |
| 2004-05-28 | 192.52 |
| 2004-05-31 | . |
| 2004-06-01 | 190.93 |
| 2004-06-02 | 192.47 |
| 2004-06-03 | 191.09 |
| 2004-06-04 | 192.92 |
| 2004-06-07 | 197.35 |
| 2004-06-08 | 197.38 |
| 2004-06-09 | 195.62 |
| 2004-06-10 | 195.55 |
| 2004-06-11 | . |
| 2004-06-14 | 193.22 |
| 2004-06-15 | 195.67 |
| 2004-06-16 | 197.21 |
| 2004-06-17 | 197.56 |
| 2004-06-18 | 198.62 |
| 2004-06-21 | 198.53 |
| 2004-06-22 | 197.44 |
| 2004-06-23 | 198.27 |
| 2004-06-24 | 199.70 |
| 2004-06-25 | 199.40 |
| 2004-06-28 | 198.41 |
| 2004-06-29 | 198.39 |
| 2004-06-30 | 201.74 |
| 2004-07-01 | 203.16 |
| 2004-07-02 | 205.22 |
| 2004-07-05 | . |
| 2004-07-06 | 203.37 |
| 2004-07-07 | 203.67 |
| 2004-07-08 | 202.17 |
| 2004-07-09 | 203.30 |
| 2004-07-12 | 205.30 |
| 2004-07-13 | 204.92 |
| 2004-07-14 | 205.28 |
| 2004-07-15 | 207.06 |
| 2004-07-16 | 209.61 |
| 2004-07-19 | 208.98 |
| 2004-07-20 | 210.63 |
| 2004-07-21 | 207.66 |
| 2004-07-22 | 207.41 |
| 2004-07-23 | 205.75 |
| 2004-07-26 | 204.18 |
| 2004-07-27 | 205.04 |
| 2004-07-28 | 206.91 |
| 2004-07-29 | 209.31 |
| 2004-07-30 | 209.95 |
| 2004-08-02 | 209.59 |
| 2004-08-03 | 210.22 |
| 2004-08-04 | 208.22 |
| 2004-08-05 | 206.53 |
| 2004-08-06 | 206.89 |
| 2004-08-09 | 206.33 |
| 2004-08-10 | 207.46 |
| 2004-08-11 | 207.32 |
| 2004-08-12 | 207.62 |
| 2004-08-13 | 207.32 |
| 2004-08-16 | 210.01 |
| 2004-08-17 | 212.31 |
| 2004-08-18 | 214.26 |
| 2004-08-19 | 216.10 |
| 2004-08-20 | 217.65 |
| 2004-08-23 | 216.60 |
| 2004-08-24 | 218.08 |
| 2004-08-25 | 218.85 |
| 2004-08-26 | 218.43 |
| 2004-08-27 | 219.03 |
| 2004-08-30 | 219.35 |
| 2004-08-31 | 221.03 |
| 2004-09-01 | 221.05 |
| 2004-09-02 | 221.55 |
| 2004-09-03 | 220.81 |
| 2004-09-06 | . |
| 2004-09-07 | 221.82 |
| 2004-09-08 | 222.54 |
| 2004-09-09 | 221.56 |
| 2004-09-10 | 221.10 |
| 2004-09-13 | 221.34 |
| 2004-09-14 | 224.43 |
| 2004-09-15 | 225.60 |
| 2004-09-16 | 228.32 |
| 2004-09-17 | 230.05 |
| 2004-09-20 | 230.67 |
| 2004-09-21 | 230.74 |
| 2004-09-22 | 230.30 |
| 2004-09-23 | 231.37 |
| 2004-09-24 | 231.26 |
| 2004-09-27 | 229.77 |
| 2004-09-28 | 233.29 |
| 2004-09-29 | 234.16 |
| 2004-09-30 | 234.44 |
| 2004-10-01 | 238.16 |
| 2004-10-04 | 241.65 |
| 2004-10-05 | 242.47 |
| 2004-10-06 | 241.91 |
| 2004-10-07 | 240.38 |
| 2004-10-08 | 239.94 |
| 2004-10-11 | 241.01 |
| 2004-10-12 | 240.37 |
| 2004-10-13 | 236.76 |
| 2004-10-14 | 234.29 |
| 2004-10-15 | 236.16 |
| 2004-10-18 | 236.52 |
| 2004-10-19 | 236.01 |
| 2004-10-20 | 234.34 |
| 2004-10-21 | 237.26 |
| 2004-10-22 | 237.77 |
| 2004-10-25 | 235.89 |
| 2004-10-26 | 237.20 |
| 2004-10-27 | 239.83 |
| 2004-10-28 | 239.36 |
| 2004-10-29 | 241.92 |
| 2004-11-01 | 243.05 |
| 2004-11-02 | 244.83 |
| 2004-11-03 | 248.59 |
| 2004-11-04 | 250.71 |
| 2004-11-05 | 249.70 |
| 2004-11-08 | 249.25 |
| 2004-11-09 | 249.40 |
| 2004-11-10 | 251.27 |
| 2004-11-11 | 252.92 |
| 2004-11-12 | 255.23 |
| 2004-11-15 | 255.94 |
| 2004-11-16 | 256.85 |
| 2004-11-17 | 260.22 |
| 2004-11-18 | 260.77 |
| 2004-11-19 | 259.61 |
| 2004-11-22 | 260.55 |
| 2004-11-23 | 263.59 |
| 2004-11-24 | 266.41 |
| 2004-11-25 | . |
| 2004-11-26 | 269.82 |
| 2004-11-29 | 271.00 |
| 2004-11-30 | 272.93 |
| 2004-12-01 | 276.27 |
| 2004-12-02 | 275.63 |
| 2004-12-03 | 278.06 |
| 2004-12-06 | 276.59 |
| 2004-12-07 | 274.39 |
| 2004-12-08 | 274.43 |
| 2004-12-09 | 269.71 |
| 2004-12-10 | 273.49 |
| 2004-12-13 | 277.60 |
| 2004-12-14 | 280.17 |
| 2004-12-15 | 281.60 |
| 2004-12-16 | 281.85 |
| 2004-12-17 | 282.36 |
| 2004-12-20 | 286.69 |
| 2004-12-21 | 287.93 |
| 2004-12-22 | 286.96 |
| 2004-12-23 | 290.36 |
| 2004-12-24 | . |
| 2004-12-27 | 292.36 |
| 2004-12-28 | 292.63 |
| 2004-12-29 | 293.79 |
| 2004-12-30 | 296.12 |
| 2004-12-31 | 296.99 |
| 2005-01-03 | 294.73 |
| 2005-01-04 | 285.74 |
| 2005-01-05 | 284.28 |
| 2005-01-06 | 280.11 |
| 2005-01-07 | 280.49 |
| 2005-01-10 | 280.19 |
| 2005-01-11 | 276.19 |
| 2005-01-12 | 278.43 |
| 2005-01-13 | 281.13 |
| 2005-01-14 | 281.02 |
| 2005-01-17 | . |
| 2005-01-18 | 278.41 |
| 2005-01-19 | 280.62 |
| 2005-01-20 | 275.45 |
| 2005-01-21 | 277.00 |
| 2005-01-24 | 278.94 |
| 2005-01-25 | 278.26 |
| 2005-01-26 | 280.80 |
| 2005-01-27 | 280.89 |
#2005-01-28| 283.19
#2005-01-31| 288.13
#2005-02-01| 290.85
#2005-02-02| 292.21
#2005-02-03| 293.02
#2005-02-04| 295.46
#2005-02-07| 295.26
#2005-02-08| 293.95
#2005-02-09| 297.09
#2005-02-10| 299.17
#2005-02-11| 299.00
#2005-02-14| 298.12
#2005-02-15| 300.44
#2005-02-16| 297.26
#2005-02-17| 299.68
#2005-02-18| 300.57
#2005-02-21| .
#2005-02-22| 300.91
#2005-02-23| 303.11
#2005-02-24| 306.29
#2005-02-25| 303.70
#2005-02-28| 306.28
#2005-03-01| 304.00
#2005-03-02| 302.53
#2005-03-03| 301.27
#2005-03-04| 304.19
#2005-03-07| 306.07
#2005-03-08| 303.27
#2005-03-09| 299.41
#2005-03-10| 297.94
#2005-03-11| 298.23
#2005-03-14| 291.70
#2005-03-15| 286.47
#2005-03-16| 288.65
#2005-03-17| 289.86
#2005-03-18| 290.89
#2005-03-21| 289.42
#2005-03-22| 287.88
#2005-03-23| 281.63
#2005-03-24| 282.77
#2005-03-25| .
#2005-03-28| 280.30
#2005-03-29| 276.76
#2005-03-30| 280.08
#2005-03-31| 282.24
#2005-04-01| 283.53
#2005-04-04| 278.05
#2005-04-05| 276.53
#2005-04-06| 275.12
#2005-04-07| 281.87
#2005-04-08| 283.60
#2005-04-11| 284.45
#2005-04-12| 285.37
#2005-04-13| 287.14
#2005-04-14| 279.75
#2005-04-15| 274.40
#2005-04-18| 273.23
#2005-04-19| 280.69
#2005-04-20| 278.96
#2005-04-21| 280.70
#2005-04-22| 279.29
#2005-04-25| 281.97
#2005-04-26| 283.66
#2005-04-27| 282.67
#2005-04-28| 279.77
#2005-04-29| 279.15
#2005-05-02| 281.45
#2005-05-03| 282.85
#2005-05-04| 289.72
#2005-05-05| 289.78
#2005-05-06| 292.06
#2005-05-09| 292.15
#2005-05-10| 288.79
#2005-05-11| 287.37
#2005-05-12| 285.65
#2005-05-13| 284.24
#2005-05-16| 283.05
#2005-05-17| 282.78
#2005-05-18| 286.65
#2005-05-19| 287.60
#2005-05-20| 285.42
#2005-05-23| 286.01
#2005-05-24| 285.36
#2005-05-25| 285.49
#2005-05-26| 286.14
#2005-05-27| 290.98
#2005-05-30| .
#2005-05-31| 293.25
#2005-06-01| 295.75
#2005-06-02| 299.98
#2005-06-03| 301.49
#2005-06-06| 294.76
#2005-06-07| 291.13
#2005-06-08| 291.77
#2005-06-09| 286.45
#2005-06-10| 289.19
#2005-06-13| 288.99
#2005-06-14| 292.79
#2005-06-15| 293.75
#2005-06-16| 297.57
#2005-06-17| 301.94
#2005-06-20| 300.39
#2005-06-21| 301.04
#2005-06-22| 303.36
#2005-06-23| 299.52
#2005-06-24| 300.14
#2005-06-27| 299.07
#2005-06-28| 301.08
#2005-06-29| 301.92
#2005-06-30| 301.15
#2005-07-01| 304.16
#2005-07-04| .
#2005-07-05| 299.45
#2005-07-06| 297.99
#2005-07-07| 296.75
#2005-07-08| 299.21
#2005-07-11| 302.62
#2005-07-12| 305.95
#2005-07-13| 308.38
#2005-07-14| 310.41
#2005-07-15| 308.50
#2005-07-18| 311.98
#2005-07-19| 313.19
#2005-07-20| 314.59
#2005-07-21| 317.65
#2005-07-22| 317.68
#2005-07-25| 312.50
#2005-07-26| 310.97
#2005-07-27| 314.65
#2005-07-28| 318.32
#2005-07-29| 321.35
#2005-08-01| 324.93
#2005-08-02| 329.50
#2005-08-03| 330.01
#2005-08-04| 330.89
#2005-08-05| 331.41
#2005-08-08| 331.33
#2005-08-09| 331.85
#2005-08-10| 334.57
#2005-08-11| 332.00
#2005-08-12| 329.48
#2005-08-15| 331.77
#2005-08-16| 330.25
#2005-08-17| 331.11
#2005-08-18| 326.13
#2005-08-19| 319.93
#2005-08-22| 323.93
#2005-08-23| 322.69
#2005-08-24| 320.73
#2005-08-25| 322.30
#2005-08-26| 319.77
#2005-08-29| 316.07
#2005-08-30| 315.31
#2005-08-31| 320.74
#2005-09-01| 322.93
#2005-09-02| 326.61
#2005-09-05| .
#2005-09-06| 330.52
#2005-09-07| 331.87
#2005-09-08| 332.32
#2005-09-09| 333.76
#2005-09-12| 334.59
#2005-09-13| 332.48
#2005-09-14| 334.14
#2005-09-15| 336.53
#2005-09-16| 338.95
#2005-09-19| 338.76
#2005-09-20| 341.21
#2005-09-21| 343.95
#2005-09-22| 341.63
#2005-09-23| 345.39
#2005-09-26| 346.04
#2005-09-27| 345.41
#2005-09-28| 347.12
#2005-09-29| 348.98
#2005-09-30| 354.80
#2005-10-03| 354.53
#2005-10-04| 355.01
#2005-10-05| 349.11
#2005-10-06| 341.52
#2005-10-07| 343.70
#2005-10-10| 345.98
#2005-10-11| 346.68
#2005-10-12| 343.14
#2005-10-13| 337.90
#2005-10-14| 337.57
#2005-10-17| 343.47
#2005-10-18| 339.08
#2005-10-19| 338.35
#2005-10-20| 336.99
#2005-10-21| 335.31
#2005-10-24| 338.50
#2005-10-25| 336.38
#2005-10-26| 336.21
#2005-10-27| 332.49
#2005-10-28| 334.88
#2005-10-31| 339.44
#2005-11-01| 343.53
#2005-11-02| 345.79
#2005-11-03| 347.66
#2005-11-04| 345.69
#2005-11-07| 348.15
#2005-11-08| 347.96
#2005-11-09| 352.73
#2005-11-10| 356.84
#2005-11-11| 358.94
#2005-11-14| 355.31
#2005-11-15| 354.43
#2005-11-16| 357.43
#2005-11-17| 363.08
#2005-11-18| 363.17
#2005-11-21| 363.61
#2005-11-22| 359.74
#2005-11-23| 363.48
#2005-11-24| .
#2005-11-25| 367.69
#2005-11-28| 366.82
#2005-11-29| 368.36
#2005-11-30| 370.85
#2005-12-01| 375.00
#2005-12-02| 379.20
#2005-12-05| 379.62
#2005-12-06| 388.13
#2005-12-07| 383.23
#2005-12-08| 378.85
#2005-12-09| 376.02
#2005-12-12| 375.55
#2005-12-13| 377.34
#2005-12-14| 375.15
#2005-12-15| 374.15
#2005-12-16| 372.65
#2005-12-19| 368.75
#2005-12-20| 369.40
#2005-12-21| 375.44
#2005-12-22| 376.96
#2005-12-23| 378.05
#2005-12-26| .
#2005-12-27| 379.58
#2005-12-28| 377.60
#2005-12-29| 380.90
#2005-12-30| 383.35
#2006-01-02| .
#2006-01-03| 383.82
#2006-01-04| 392.91
#2006-01-05| 395.77
#2006-01-06| 398.52
#2006-01-09| 400.81
#2006-01-10| 399.63
#2006-01-11| 403.06
#2006-01-12| 402.91
#2006-01-13| 404.59
#2006-01-16| .
#2006-01-17| 400.70
#2006-01-18| 394.00
#2006-01-19| 399.83
#2006-01-20| 405.06
#2006-01-23| 406.53
#2006-01-24| 412.29
#2006-01-25| 411.42
#2006-01-26| 419.58
#2006-01-27| 425.60
#2006-01-30| 427.14
#2006-01-31| 421.54
#2006-02-01| 420.97
#2006-02-02| 419.41
#2006-02-03| 417.80
#2006-02-06| 421.64
#2006-02-07| 412.61
#2006-02-08| 407.98
#2006-02-09| 416.42
#2006-02-10| 421.00
#2006-02-13| 415.45
#2006-02-14| 416.51
#2006-02-15| 420.49
#2006-02-16| 427.81
#2006-02-17| 432.84
#2006-02-20| .
#2006-02-21| 433.54
#2006-02-22| 434.32
#2006-02-23| 441.48
#2006-02-24| 441.88
#2006-02-27| 440.47
#2006-02-28| 439.18
#2006-03-01| 444.96
#2006-03-02| 444.16
#2006-03-03| 443.64
#2006-03-06| 436.70
#2006-03-07| 420.52
#2006-03-08| 420.12
#2006-03-09| 418.38
#2006-03-10| 419.63
#2006-03-13| 424.40
#2006-03-14| 427.84
#2006-03-15| 431.31
#2006-03-16| 435.65
#2006-03-17| 435.15
#2006-03-20| 435.57
#2006-03-21| 430.58
#2006-03-22| 433.84
#2006-03-23| 431.79
#2006-03-24| 430.67
#2006-03-27| 428.28
#2006-03-28| 417.31
#2006-03-29| 422.39
#2006-03-30| 429.17
#2006-03-31| 432.17
#2006-04-03| 438.28
#2006-04-04| 445.29
#2006-04-05| 443.22
#2006-04-06| 441.42
#2006-04-07| 436.20
#2006-04-10| 434.41
#2006-04-11| 432.49
#2006-04-12| 434.06
#2006-04-13| 435.50
#2006-04-14| .
#2006-04-17| 438.52
#2006-04-18| 447.66
#2006-04-19| 452.02
#2006-04-20| 452.64
#2006-04-21| 453.87
#2006-04-24| 451.71
#2006-04-25| 450.49
#2006-04-26| 451.93
#2006-04-27| 451.77
#2006-04-28| 457.98
#2006-05-01| 459.59
#2006-05-02| 462.78
#2006-05-03| 464.74
#2006-05-04| 470.49
#2006-05-05| 476.54
#2006-05-08| 481.28
#2006-05-09| 483.06
#2006-05-10| 485.61
#2006-05-11| 475.59
#2006-05-12| 461.92
#2006-05-15| 445.65
#2006-05-16| 448.96
#2006-05-17| 432.63
#2006-05-18| 424.63
#2006-05-19| 426.22
#2006-05-22| 402.13
#2006-05-23| 407.07
#2006-05-24| 390.19
#2006-05-25| 402.76
#2006-05-26| 417.37
#2006-05-29| .
#2006-05-30| 396.61
#2006-05-31| 402.53
#2006-06-01| 413.74
#2006-06-02| 419.26
#2006-06-05| 410.65
#2006-06-06| 403.55
#2006-06-07| 394.86
#2006-06-08| 389.36
#2006-06-09| 388.94
#2006-06-12| 374.08
#2006-06-13| 359.69
#2006-06-14| 360.00
#2006-06-15| 372.40
#2006-06-16| 380.69
#2006-06-19| 379.47
#2006-06-20| 376.92
#2006-06-21| 384.79
#2006-06-22| 385.30
#2006-06-23| 386.67
#2006-06-26| 388.52
#2006-06-27| 384.32
#2006-06-28| 384.80
#2006-06-29| 400.46
#2006-06-30| 413.12
#2006-07-03| 426.58
#2006-07-04| .
#2006-07-05| 415.21
#2006-07-06| 422.25
#2006-07-07| 421.25
#2006-07-10| 424.20
#2006-07-11| 419.88
#2006-07-12| 416.42
#2006-07-13| 403.57
#2006-07-14| 399.58
#2006-07-17| 396.34
#2006-07-18| 402.55
#2006-07-19| 417.63
#2006-07-20| 413.10
#2006-07-21| 411.67
#2006-07-24| 415.97
#2006-07-25| 417.65
#2006-07-26| 416.28
#2006-07-27| 421.42
#2006-07-28| 423.65
#2006-07-31| 424.06
#2006-08-01| 417.23
#2006-08-02| 422.20
#2006-08-03| 425.46
#2006-08-04| 429.99
#2006-08-07| 428.51
#2006-08-08| 427.13
#2006-08-09| 428.89
#2006-08-10| 428.90
#2006-08-11| 429.43
#2006-08-14| 430.33
#2006-08-15| 437.05
#2006-08-16| 446.66
#2006-08-17| 447.62
#2006-08-18| 448.15
#2006-08-21| 444.71
#2006-08-22| 445.39
#2006-08-23| 439.49
#2006-08-24| 435.64
#2006-08-25| 436.55
#2006-08-28| 441.13
#2006-08-29| 444.43
#2006-08-30| 448.99
#2006-08-31| 448.21
#2006-09-01| 451.54
#2006-09-04| .
#2006-09-05| 456.56
#2006-09-06| 450.03
#2006-09-07| 445.11
#2006-09-08| 447.05
#2006-09-11| 440.48
#2006-09-12| 445.05
#2006-09-13| 450.27
#2006-09-14| 452.29
#2006-09-15| 456.95
#2006-09-18| 457.67
#2006-09-19| 455.72
#2006-09-20| 454.97
#2006-09-21| 446.55
#2006-09-22| 442.27
#2006-09-25| 442.98
#2006-09-26| 451.95
#2006-09-27| 454.10
#2006-09-28| 456.18
#2006-09-29| 457.73
#2006-10-02| 461.94
#2006-10-03| 462.02
#2006-10-04| 467.18
#2006-10-05| 467.77
#2006-10-06| 465.63
#2006-10-09| 466.80
#2006-10-10| 471.99
#2006-10-11| 471.70
#2006-10-12| 476.72
#2006-10-13| 481.69
#2006-10-16| 483.69
#2006-10-17| 482.51
#2006-10-18| 489.39
#2006-10-19| 492.06
#2006-10-20| 491.48
#2006-10-23| 492.99
#2006-10-24| 493.07
#2006-10-25| 493.67
#2006-10-26| 494.36
#2006-10-27| 491.94
#2006-10-30| 486.60
#2006-10-31| 495.98
#2006-11-01| 498.59
#2006-11-02| 496.01
#2006-11-03| 499.46
#2006-11-06| 506.34
#2006-11-07| 505.92
#2006-11-08| 506.00
#2006-11-09| 505.49
#2006-11-10| 503.67
#2006-11-13| 504.16
#2006-11-14| 511.80
#2006-11-15| 513.36
#2006-11-16| 513.20
#2006-11-17| 507.64
#2006-11-20| 508.50
#2006-11-21| 511.05
#2006-11-22| 514.72
#2006-11-23| .
#2006-11-24| 516.58
#2006-11-27| 506.18
#2006-11-28| 505.39
#2006-11-29| 511.43
#2006-11-30| 514.53
#2006-12-01| 513.30
#2006-12-04| 521.60
#2006-12-05| 530.64
#2006-12-06| 532.36
#2006-12-07| 532.27
#2006-12-08| 533.47
#2006-12-11| 536.02
#2006-12-12| 534.99
#2006-12-13| 538.04
#2006-12-14| 545.78
#2006-12-15| 553.74
#2006-12-18| 556.92
#2006-12-19| 555.15
#2006-12-20| 555.14
#2006-12-21| 555.29
#2006-12-22| 555.66
#2006-12-25| .
#2006-12-26| 558.89
#2006-12-27| 565.64
#2006-12-28| 568.06
#2006-12-29| 570.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 573.08
#2007-01-04| 569.34
#2007-01-05| 555.51
#2007-01-08| 556.19
#2007-01-09| 545.87
#2007-01-10| 546.40
#2007-01-11| 554.96
#2007-01-12| 556.19
#2007-01-15| .
#2007-01-16| 556.81
#2007-01-17| 560.45
#2007-01-18| 558.82
#2007-01-19| 565.67
#2007-01-22| 567.02
#2007-01-23| 568.18
#2007-01-24| 573.82
#2007-01-25| 569.72
#2007-01-26| 565.29
#2007-01-29| 557.82
#2007-01-30| 562.88
#2007-01-31| 569.57
#2007-02-01| 578.75
#2007-02-02| 578.92
#2007-02-05| 582.53
#2007-02-06| 583.55
#2007-02-07| 582.45
#2007-02-08| 580.56
#2007-02-09| 579.21
#2007-02-12| 576.87
#2007-02-13| 587.18
#2007-02-14| 596.04
#2007-02-15| 598.08
#2007-02-16| 597.96
#2007-02-19| .
#2007-02-20| 596.24
#2007-02-21| 597.63
#2007-02-22| 605.32
#2007-02-23| 593.62
#2007-02-26| 587.75
#2007-02-27| 553.54
#2007-02-28| 559.89
#2007-03-01| 557.17
#2007-03-02| 555.11
#2007-03-05| 540.78
#2007-03-06| 555.70
#2007-03-07| 552.98
#2007-03-08| 562.47
#2007-03-09| 566.61
#2007-03-12| 568.90
#2007-03-13| 554.75
#2007-03-14| 555.43
#2007-03-15| 559.11
#2007-03-16| 559.69
#2007-03-19| 566.98
#2007-03-20| 576.42
#2007-03-21| 589.55
#2007-03-22| 593.63
#2007-03-23| 593.38
#2007-03-26| 591.78
#2007-03-27| 588.09
#2007-03-28| 580.93
#2007-03-29| 591.22
#2007-03-30| 594.22
#2007-04-02| 593.89
#2007-04-03| 603.59
#2007-04-04| 607.90
#2007-04-05| 611.11
#2007-04-06| .
#2007-04-09| 614.65
#2007-04-10| 616.70
#2007-04-11| 613.59
#2007-04-12| 615.73
#2007-04-13| 622.11
#2007-04-16| 624.35
#2007-04-17| 626.48
#2007-04-18| 628.42
#2007-04-19| 630.70
#2007-04-20| 639.06
#2007-04-23| 637.29
#2007-04-24| 635.56
#2007-04-25| 644.34
#2007-04-26| 641.54
#2007-04-27| 641.60
#2007-04-30| 638.23
#2007-05-01| 637.61
#2007-05-02| 642.09
#2007-05-03| 650.20
#2007-05-04| 656.39
#2007-05-07| 658.78
#2007-05-08| 658.61
#2007-05-09| 670.54
#2007-05-10| 669.11
#2007-05-11| 673.77
#2007-05-14| 668.30
#2007-05-15| 669.89
#2007-05-16| 682.48
#2007-05-17| 681.84
#2007-05-18| 686.96
#2007-05-21| 691.67
#2007-05-22| 686.17
#2007-05-23| 685.62
#2007-05-24| 669.35
#2007-05-25| 684.26
#2007-05-28| .
#2007-05-29| 688.10
#2007-05-30| 684.49
#2007-05-31| 700.01
#2007-06-01| 710.36
#2007-06-04| 709.94
#2007-06-05| 707.74
#2007-06-06| 690.84
#2007-06-07| 683.92
#2007-06-08| 688.21
#2007-06-11| 696.24
#2007-06-12| 691.03
#2007-06-13| 697.93
#2007-06-14| 707.75
#2007-06-15| 718.68
#2007-06-18| 721.80
#2007-06-19| 726.39
#2007-06-20| 720.49
#2007-06-21| 722.89
#2007-06-22| 719.94
#2007-06-25| 714.23
#2007-06-26| 706.17
#2007-06-27| 707.22
#2007-06-28| 717.66
#2007-06-29| 720.59
#2007-07-02| 732.03
#2007-07-03| 735.24
#2007-07-04| .
#2007-07-05| 733.48
#2007-07-06| 740.07
#2007-07-09| 744.74
#2007-07-10| 739.23
#2007-07-11| 741.19
#2007-07-12| 752.70
#2007-07-13| 758.68
#2007-07-16| 760.17
#2007-07-17| 761.71
#2007-07-18| 761.94
#2007-07-19| 768.43
#2007-07-20| 764.41
#2007-07-23| 769.98
#2007-07-24| 756.07
#2007-07-25| 744.16
#2007-07-26| 717.84
#2007-07-27| 710.26
#2007-07-30| 727.76
#2007-07-31| 730.80
#2007-08-01| 721.69
#2007-08-02| 725.50
#2007-08-03| 711.97
#2007-08-06| 706.46
#2007-08-07| 713.89
#2007-08-08| 730.95
#2007-08-09| 708.15
#2007-08-10| 689.35
#2007-08-13| 689.44
#2007-08-14| 661.22
#2007-08-15| 643.56
#2007-08-16| 598.79
#2007-08-17| 619.79
#2007-08-20| 628.42
#2007-08-21| 634.67
#2007-08-22| 653.92
#2007-08-23| 656.35
#2007-08-24| 669.23
#2007-08-27| 674.94
#2007-08-28| 654.46
#2007-08-29| 661.99
#2007-08-30| 663.87
#2007-08-31| 677.25
#2007-09-03| .
#2007-09-04| 683.29
#2007-09-05| 674.06
#2007-09-06| 674.08
#2007-09-07| 666.49
#2007-09-10| 649.78
#2007-09-11| 664.37
#2007-09-12| 664.92
#2007-09-13| 673.37
#2007-09-14| 675.18
#2007-09-17| 669.09
#2007-09-18| 684.14
#2007-09-19| 701.10
#2007-09-20| 702.08
#2007-09-21| 705.80
#2007-09-24| 707.77
#2007-09-25| 707.77
#2007-09-26| 716.52
#2007-09-27| 724.00
#2007-09-28| 723.95
#2007-10-01| 735.91
#2007-10-02| 738.65
#2007-10-03| 734.07
#2007-10-04| 734.80
#2007-10-05| 748.32
#2007-10-08| 755.29
#2007-10-09| 763.13
#2007-10-10| 764.54
#2007-10-11| 762.82
#2007-10-12| 761.16
#2007-10-15| 762.98
#2007-10-16| 748.98
#2007-10-17| 761.29
#2007-10-18| 763.05
#2007-10-19| 748.92
#2007-10-22| 745.26
#2007-10-23| 761.16
#2007-10-24| 758.81
#2007-10-25| 761.22
#2007-10-26| 772.52
#2007-10-29| 776.51
#2007-10-30| 777.91
#2007-10-31| 784.76
#2007-11-01| 776.57
#2007-11-02| 770.90
#2007-11-05| 761.59
#2007-11-06| 774.37
#2007-11-07| 758.94
#2007-11-08| 744.41
#2007-11-09| 740.58
#2007-11-12| 716.70
#2007-11-13| 732.98
#2007-11-14| 753.21
#2007-11-15| 745.71
#2007-11-16| 744.64
#2007-11-19| 725.74
#2007-11-20| 718.76
#2007-11-21| 689.09
#2007-11-22| .
#2007-11-23| 698.28
#2007-11-26| 674.25
#2007-11-27| 671.08
#2007-11-28| 707.04
#2007-11-29| 709.29
#2007-11-30| 726.23
#2007-12-03| 723.98
#2007-12-04| 719.65
#2007-12-05| 736.36
#2007-12-06| 752.92
#2007-12-07| 759.15
#2007-12-10| 756.25
#2007-12-11| 744.79
#2007-12-12| 740.35
#2007-12-13| 723.34
#2007-12-14| 720.29
#2007-12-17| 690.54
#2007-12-18| 692.94
#2007-12-19| 696.04
#2007-12-20| 700.38
#2007-12-21| 716.06
#2007-12-24| 718.24
#2007-12-25| .
#2007-12-26| 724.06
#2007-12-27| 719.52
#2007-12-28| 721.88
#2007-12-31| 716.00
#2008-01-01| .
#2008-01-02| 704.04
#2008-01-03| 707.82
#2008-01-04| 689.21
#2008-01-07| 685.51
#2008-01-08| 688.21
#2008-01-09| 681.12
#2008-01-10| 690.08
#2008-01-11| 686.95
#2008-01-14| 694.52
#2008-01-15| 671.58
#2008-01-16| 655.59
#2008-01-17| 638.19
#2008-01-18| 633.54
#2008-01-21| .
#2008-01-22| 617.03
#2008-01-23| 610.86
#2008-01-24| 639.63
#2008-01-25| 641.19
#2008-01-28| 648.19
#2008-01-29| 663.21
#2008-01-30| 667.26
#2008-01-31| 672.29
#2008-02-01| 685.26
#2008-02-04| 686.49
#2008-02-05| 671.85
#2008-02-06| 661.58
#2008-02-07| 656.54
#2008-02-08| 663.45
#2008-02-11| 675.29
#2008-02-12| 691.47
#2008-02-13| 697.67
#2008-02-14| 694.51
#2008-02-15| 685.79
#2008-02-18| .
#2008-02-19| 694.53
#2008-02-20| 701.02
#2008-02-21| 705.00
#2008-02-22| 711.82
#2008-02-25| 720.01
#2008-02-26| 729.31
#2008-02-27| 742.19
#2008-02-28| 743.42
#2008-02-29| 724.03
#2008-03-03| 735.33
#2008-03-04| 730.29
#2008-03-05| 740.99
#2008-03-06| 729.22
#2008-03-07| 716.31
#2008-03-10| 696.92
#2008-03-11| 715.26
#2008-03-12| 722.24
#2008-03-13| 717.78
#2008-03-14| 709.17
#2008-03-17| 696.73
#2008-03-18| 714.43
#2008-03-19| 700.33
#2008-03-20| 690.45
#2008-03-21| .
#2008-03-24| 699.31
#2008-03-25| 706.84
#2008-03-26| 707.92
#2008-03-27| 711.67
#2008-03-28| 707.84
#2008-03-31| 716.10
#2008-04-01| 732.63
#2008-04-02| 743.90
#2008-04-03| 749.67
#2008-04-04| 754.64
#2008-04-07| 759.82
#2008-04-08| 758.66
#2008-04-09| 755.77
#2008-04-10| 756.96
#2008-04-11| 747.45
#2008-04-14| 747.06
#2008-04-15| 748.27
#2008-04-16| 760.75
#2008-04-17| 763.77
#2008-04-18| 767.01
#2008-04-21| 765.85
#2008-04-22| 763.54
#2008-04-23| 762.30
#2008-04-24| 762.56
#2008-04-25| 764.49
#2008-04-28| 764.36
#2008-04-29| 744.90
#2008-04-30| 773.51
#2008-05-01| 780.44
#2008-05-02| 803.37
#2008-05-05| 804.13
#2008-05-06| 797.30
#2008-05-07| 780.68
#2008-05-08| 778.43
#2008-05-09| 775.22
#2008-05-12| 786.70
#2008-05-13| 792.01
#2008-05-14| 797.17
#2008-05-15| 806.88
#2008-05-16| 814.00
#2008-05-19| 815.65
#2008-05-20| 806.83
#2008-05-21| 803.11
#2008-05-22| 798.75
#2008-05-23| 793.71
#2008-05-26| .
#2008-05-27| 790.08
#2008-05-28| 803.45
#2008-05-29| 813.04
#2008-05-30| 820.69
#2008-06-02| 811.05
#2008-06-03| 809.78
#2008-06-04| 804.74
#2008-06-05| 820.91
#2008-06-06| 804.88
#2008-06-09| 804.99
#2008-06-10| 794.92
#2008-06-11| 782.86
#2008-06-12| 786.17
#2008-06-13| 786.48
#2008-06-16| 789.32
#2008-06-17| 798.70
#2008-06-18| 790.84
#2008-06-19| 791.49
#2008-06-20| 783.73
#2008-06-23| 776.97
#2008-06-24| 769.56
#2008-06-25| 777.40
#2008-06-26| 760.74
#2008-06-27| 753.14
#2008-06-30| 757.18
#2008-07-01| 734.44
#2008-07-02| 725.38
#2008-07-03| 712.19
#2008-07-04| .
#2008-07-07| 716.26
#2008-07-08| 719.84
#2008-07-09| 719.15
#2008-07-10| 719.81
#2008-07-11| 717.99
#2008-07-14| 725.03
#2008-07-15| 727.43
#2008-07-16| 742.18
#2008-07-17| 742.88
#2008-07-18| 738.96
#2008-07-21| 744.72
#2008-07-22| 743.67
#2008-07-23| 750.60
#2008-07-24| 739.69
#2008-07-25| 743.43
#2008-07-28| 735.59
#2008-07-29| 745.99
#2008-07-30| 754.71
#2008-07-31| 755.71
#2008-08-01| 749.60
#2008-08-04| 733.40
#2008-08-05| 738.69
#2008-08-06| 743.02
#2008-08-07| 736.74
#2008-08-08| 724.38
#2008-08-11| 712.33
#2008-08-12| 701.99
#2008-08-13| 696.32
#2008-08-14| 704.67
#2008-08-15| 689.87
#2008-08-18| 683.29
#2008-08-19| 677.88
#2008-08-20| 689.74
#2008-08-21| 692.24
#2008-08-22| 690.54
#2008-08-25| 680.53
#2008-08-26| 674.96
#2008-08-27| 681.69
#2008-08-28| 688.99
#2008-08-29| 683.55
#2008-09-01| .
#2008-09-02| 675.56
#2008-09-03| 664.61
#2008-09-04| 643.26
#2008-09-05| 631.06
#2008-09-08| 634.64
#2008-09-09| 613.73
#2008-09-10| 611.25
#2008-09-11| 608.26
#2008-09-12| 621.48
#2008-09-15| 594.17
#2008-09-16| 580.12
#2008-09-17| 537.09
#2008-09-18| 538.16
#2008-09-19| 584.96
#2008-09-22| 589.94
#2008-09-23| 574.19
#2008-09-24| 563.71
#2008-09-25| 577.29
#2008-09-26| 572.92
#2008-09-29| 517.46
#2008-09-30| 539.35
#2008-10-01| 546.54
#2008-10-02| 511.67
#2008-10-03| 499.97
#2008-10-06| 441.06
#2008-10-07| 414.32
#2008-10-08| 371.43
#2008-10-09| 376.71
#2008-10-10| 344.95
#2008-10-13| 397.05
#2008-10-14| 418.84
#2008-10-15| 378.15
#2008-10-16| 371.57
#2008-10-17| 385.07
#2008-10-20| 406.93
#2008-10-21| 387.70
#2008-10-22| 341.71
#2008-10-23| 338.83
#2008-10-24| 319.07
#2008-10-27| 313.50
#2008-10-28| 342.37
#2008-10-29| 361.43
#2008-10-30| 375.66
#2008-10-31| 378.57
#2008-11-03| 380.40
#2008-11-04| 405.23
#2008-11-05| 390.25
#2008-11-06| 372.58
#2008-11-07| 379.42
#2008-11-10| 381.44
#2008-11-11| 370.45
#2008-11-12| 346.81
#2008-11-13| 356.13
#2008-11-14| 358.59
#2008-11-17| 353.61
#2008-11-18| 347.32
#2008-11-19| 337.79
#2008-11-20| 328.91
#2008-11-21| 315.28
#2008-11-24| 340.45
#2008-11-25| 341.67
#2008-11-26| 351.04
#2008-11-27| .
#2008-11-28| 357.65
#2008-12-01| 337.66
#2008-12-02| 337.23
#2008-12-03| 338.17
#2008-12-04| 333.02
#2008-12-05| 327.64
#2008-12-08| 346.97
#2008-12-09| 345.55
#2008-12-10| 350.72
#2008-12-11| 359.02
#2008-12-12| 361.85
#2008-12-15| 356.96
#2008-12-16| 368.11
#2008-12-17| 372.10
#2008-12-18| 372.30
#2008-12-19| 372.93
#2008-12-22| 368.36
#2008-12-23| 367.03
#2008-12-24| 367.72
#2008-12-25| .
#2008-12-26| 367.55
#2008-12-29| 362.47
#2008-12-30| 368.25
#2008-12-31| 367.84
#2009-01-01| .
#2009-01-02| 381.48
#2009-01-05| 386.05
#2009-01-06| 398.69
#2009-01-07| 387.33
#2009-01-08| 388.07
#2009-01-09| 384.78
#2009-01-12| 373.88
#2009-01-13| 375.01
#2009-01-14| 357.46
#2009-01-15| 357.92
#2009-01-16| 367.62
#2009-01-19| .
#2009-01-20| 351.67
#2009-01-21| 353.83
#2009-01-22| 355.32
#2009-01-23| 355.89
#2009-01-26| 361.89
#2009-01-27| 359.82
#2009-01-28| 367.66
#2009-01-29| 362.97
#2009-01-30| 357.97
#2009-02-02| 352.12
#2009-02-03| 359.57
#2009-02-04| 360.32
#2009-02-05| 362.30
#2009-02-06| 373.92
#2009-02-09| 377.33
#2009-02-10| 369.55
#2009-02-11| 366.77
#2009-02-12| 366.46
#2009-02-13| 374.34
#2009-02-16| .
#2009-02-17| 360.94
#2009-02-18| 355.79
#2009-02-19| 358.53
#2009-02-20| 347.26
#2009-02-23| 345.49
#2009-02-24| 347.28
#2009-02-25| 345.32
#2009-02-26| 349.80
#2009-02-27| 344.02
#2009-03-02| 325.89
#2009-03-03| 323.95
#2009-03-04| 333.65
#2009-03-05| 326.81
#2009-03-06| 325.15
#2009-03-09| 322.60
#2009-03-10| 336.28
#2009-03-11| 335.91
#2009-03-12| 342.90
#2009-03-13| 348.79
#2009-03-16| 356.22
#2009-03-17| 360.49
#2009-03-18| 363.45
#2009-03-19| 369.40
#2009-03-20| 365.87
#2009-03-23| 376.05
#2009-03-24| 376.16
#2009-03-25| 378.87
#2009-03-26| 382.00
#2009-03-27| 376.70
#2009-03-30| 361.46
#2009-03-31| 367.67
#2009-04-01| 374.90
#2009-04-02| 389.86
#2009-04-03| 396.98
#2009-04-06| 396.17
#2009-04-07| 395.19
#2009-04-08| 403.39
#2009-04-09| 410.57
#2009-04-10| .
#2009-04-13| 417.89
#2009-04-14| 417.39
#2009-04-15| 414.17
#2009-04-16| 423.67
#2009-04-17| 421.00
#2009-04-20| 406.44
#2009-04-21| 407.38
#2009-04-22| 415.75
#2009-04-23| 422.58
#2009-04-24| 436.60
#2009-04-27| 425.48
#2009-04-28| 425.31
#2009-04-29| 439.79
#2009-04-30| 440.63
#2009-05-01| 439.21
#2009-05-04| 463.32
#2009-05-05| 465.62
#2009-05-06| 472.59
#2009-05-07| 473.65
#2009-05-08| 489.37
#2009-05-11| 486.23
#2009-05-12| 483.61
#2009-05-13| 468.20
#2009-05-14| 475.99
#2009-05-15| 483.30
#2009-05-18| 497.10
#2009-05-19| 502.84
#2009-05-20| 506.45
#2009-05-21| 492.63
#2009-05-22| 498.41
#2009-05-25| .
#2009-05-26| 507.65
#2009-05-27| 507.90
#2009-05-28| 514.70
#2009-05-29| 519.86
#2009-06-01| 532.51
#2009-06-02| 530.28
#2009-06-03| 519.51
#2009-06-04| 528.44
#2009-06-05| 528.20
#2009-06-08| 522.19
#2009-06-09| 527.72
#2009-06-10| 528.72
#2009-06-11| 532.73
#2009-06-12| 540.19
#2009-06-15| 527.95
#2009-06-16| 525.12
#2009-06-17| 515.29
#2009-06-18| 525.63
#2009-06-19| 531.77
#2009-06-22| 512.31
#2009-06-23| 508.89
#2009-06-24| 518.03
#2009-06-25| 526.44
#2009-06-26| 533.38
#2009-06-29| 535.34
#2009-06-30| 532.52
#2009-07-01| 539.69
#2009-07-02| 534.25
#2009-07-03| .
#2009-07-06| 529.77
#2009-07-07| 527.52
#2009-07-08| 518.55
#2009-07-09| 516.44
#2009-07-10| 516.91
#2009-07-13| 519.32
#2009-07-14| 523.68
#2009-07-15| 543.89
#2009-07-16| 548.44
#2009-07-17| 553.27
#2009-07-20| 562.52
#2009-07-21| 565.05
#2009-07-22| 564.98
#2009-07-23| 576.31
#2009-07-24| 575.74
#2009-07-27| 581.51
#2009-07-28| 580.75
#2009-07-29| 575.64
#2009-07-30| 586.40
#2009-07-31| 590.19
#2009-08-03| 608.73
#2009-08-04| 613.80
#2009-08-05| 617.15
#2009-08-06| 614.64
#2009-08-07| 616.45
#2009-08-10| 614.61
#2009-08-11| 603.46
#2009-08-12| 612.39
#2009-08-13| 614.56
#2009-08-14| 608.63
#2009-08-17| 589.89
#2009-08-18| 597.25
#2009-08-19| 602.15
#2009-08-20| 612.81
#2009-08-21| 627.09
#2009-08-24| 629.65
#2009-08-25| 626.27
#2009-08-26| 621.13
#2009-08-27| 614.73
#2009-08-28| 616.71
#2009-08-31| 609.46
#2009-09-01| 595.19
#2009-09-02| 587.20
#2009-09-03| 594.48
#2009-09-04| 609.04
#2009-09-07| .
#2009-09-08| 626.97
#2009-09-09| 626.54
#2009-09-10| 629.50
#2009-09-11| 636.19
#2009-09-14| 638.49
#2009-09-15| 645.06
#2009-09-16| 656.94
#2009-09-17| 657.02
#2009-09-18| 659.70
#2009-09-21| 655.49
#2009-09-22| 661.81
#2009-09-23| 657.91
#2009-09-24| 653.67
#2009-09-25| 657.80
#2009-09-28| 665.74
#2009-09-29| 663.67
#2009-09-30| 666.66
#2009-10-01| 659.40
#2009-10-02| 658.18
#2009-10-05| 673.62
#2009-10-06| 687.50
#2009-10-07| 689.03
#2009-10-08| 696.26
#2009-10-09| 703.22
#2009-10-12| 706.50
#2009-10-13| 714.98
#2009-10-14| 725.34
#2009-10-15| 728.74
#2009-10-16| 727.31
#2009-10-19| 733.35
#2009-10-20| 713.68
#2009-10-21| 718.19
#2009-10-22| 721.18
#2009-10-23| 719.47
#2009-10-26| 713.20
#2009-10-27| 691.95
#2009-10-28| 665.97
#2009-10-29| 692.30
#2009-10-30| 674.32
#2009-11-02| 671.52
#2009-11-03| 673.16
#2009-11-04| 690.42
#2009-11-05| 698.41
#2009-11-06| 697.23
#2009-11-09| 717.16
#2009-11-10| 717.38
#2009-11-11| 719.51
#2009-11-12| 708.01
#2009-11-13| 716.95
#2009-11-16| 730.08
#2009-11-17| 726.79
#2009-11-18| 727.59
#2009-11-19| 717.56
#2009-11-20| 720.88
#2009-11-23| 729.59
#2009-11-24| 728.01
#2009-11-25| 733.43
#2009-11-26| .
#2009-11-27| 726.05
#2009-11-30| 733.19
#2009-12-01| 747.69
#2009-12-02| 757.78
#2009-12-03| 759.96
#2009-12-04| 760.55
#2009-12-07| 762.44
#2009-12-08| 750.81
#2009-12-09| 746.83
#2009-12-10| 755.63
#2009-12-11| 763.50
#2009-12-14| 769.13
#2009-12-15| 767.53
#2009-12-16| 767.73
#2009-12-17| 749.27
#2009-12-18| 745.74
#2009-12-21| 751.36
#2009-12-22| 753.42
#2009-12-23| 758.10
#2009-12-24| 763.04
#2009-12-25| .
#2009-12-28| 768.66
#2009-12-29| 769.43
#2009-12-30| 773.41
#2009-12-31| 774.54
#2010-01-01| .
#2010-01-04| 792.32
#2010-01-05| 797.03
#2010-01-06| 804.18
#2010-01-07| 805.22
#2010-01-08| 806.10
#2010-01-11| 810.28
#2010-01-12| 806.99
#2010-01-13| 803.99
#2010-01-14| 798.62
#2010-01-15| 794.23
#2010-01-18| .
#2010-01-19| 802.45
#2010-01-20| 784.44
#2010-01-21| 766.94
#2010-01-22| 755.14
#2010-01-25| 753.91
#2010-01-26| 749.94
#2010-01-27| 739.34
#2010-01-28| 734.86
#2010-01-29| 737.12
#2010-02-01| 743.21
#2010-02-02| 757.82
#2010-02-03| 754.96
#2010-02-04| 722.16
#2010-02-05| 714.25
#2010-02-08| 722.99
#2010-02-09| 739.19
#2010-02-10| 743.45
#2010-02-11| 747.23
#2010-02-12| 748.05
#2010-02-15| .
#2010-02-16| 757.16
#2010-02-17| 765.64
#2010-02-18| 770.82
#2010-02-19| 769.84
#2010-02-22| 770.42
#2010-02-23| 760.57
#2010-02-24| 759.09
#2010-02-25| 753.13
#2010-02-26| 764.66
#2010-03-01| 770.90
#2010-03-02| 779.39
#2010-03-03| 779.18
#2010-03-04| 773.71
#2010-03-05| 783.02
#2010-03-08| 779.88
#2010-03-09| 781.96
#2010-03-10| 790.43
#2010-03-11| 789.05
#2010-03-12| 787.36
#2010-03-15| 783.48
#2010-03-16| 786.79
#2010-03-17| 785.29
#2010-03-18| 781.03
#2010-03-19| 772.03
#2010-03-22| 768.01
#2010-03-23| 776.57
#2010-03-24| 769.10
#2010-03-25| 766.40
#2010-03-26| 762.07
#2010-03-29| 770.68
#2010-03-30| 776.16
#2010-03-31| 783.34
#2010-04-01| 790.86
#2010-04-02| .
#2010-04-05| 798.31
#2010-04-06| 799.29
#2010-04-07| 800.78
#2010-04-08| 797.36
#2010-04-09| 802.13
#2010-04-12| 802.82
#2010-04-13| 802.43
#2010-04-14| 815.69
#2010-04-15| 812.92
#2010-04-16| 800.79
#2010-04-19| 794.30
#2010-04-20| 800.33
#2010-04-21| 801.57
#2010-04-22| 801.76
#2010-04-23| 805.09
#2010-04-26| 809.38
#2010-04-27| 790.74
#2010-04-28| 786.33
#2010-04-29| 800.22
#2010-04-30| 802.88
#2010-05-03| 805.41
#2010-05-04| 783.88
#2010-05-05| 768.54
#2010-05-06| 746.96
#2010-05-07| 725.31
#2010-05-10| 771.42
#2010-05-11| 768.74
#2010-05-12| 781.44
#2010-05-13| 779.91
#2010-05-14| 757.34
#2010-05-17| 747.72
#2010-05-18| 739.94
#2010-05-19| 717.73
#2010-05-20| 692.83
#2010-05-21| 713.85
#2010-05-24| 719.30
#2010-05-25| 698.20
#2010-05-26| 721.40
#2010-05-27| 743.35
#2010-05-28| 744.56
#2010-05-31| .
#2010-06-01| 740.18
#2010-06-02| 744.59
#2010-06-03| 749.02
#2010-06-04| 733.93
#2010-06-07| 722.91
#2010-06-08| 726.69
#2010-06-09| 736.71
#2010-06-10| 754.12
#2010-06-11| 762.05
#2010-06-14| 766.88
#2010-06-15| 777.17
#2010-06-16| 782.40
#2010-06-17| 788.50
#2010-06-18| 794.40
#2010-06-21| 799.89
#2010-06-22| 798.48
#2010-06-23| 790.07
#2010-06-24| 784.58
#2010-06-25| 795.00
#2010-06-28| 800.03
#2010-06-29| 775.26
#2010-06-30| 771.73
#2010-07-01| 767.83
#2010-07-02| 782.28
#2010-07-05| .
#2010-07-06| 792.51
#2010-07-07| 795.27
#2010-07-08| 799.42
#2010-07-09| 803.12
#2010-07-12| 800.64
#2010-07-13| 813.95
#2010-07-14| 811.31
#2010-07-15| 814.85
#2010-07-16| 804.86
#2010-07-19| 807.85
#2010-07-20| 812.12
#2010-07-21| 819.46
#2010-07-22| 836.43
#2010-07-23| 839.10
#2010-07-26| 841.69
#2010-07-27| 849.63
#2010-07-28| 845.37
#2010-07-29| 846.59
#2010-07-30| 854.70
#2010-08-02| 869.84
#2010-08-03| 861.07
#2010-08-04| 869.32
#2010-08-05| 873.00
#2010-08-06| 869.23
#2010-08-09| 871.51
#2010-08-10| 866.92
#2010-08-11| 849.60
#2010-08-12| 853.86
#2010-08-13| 856.93
#2010-08-16| 864.37
#2010-08-17| 877.11
#2010-08-18| 883.47
#2010-08-19| 879.39
#2010-08-20| 877.52
#2010-08-23| 879.60
#2010-08-24| 870.56
#2010-08-25| 867.73
#2010-08-26| 870.93
#2010-08-27| 884.94
#2010-08-30| 877.30
#2010-08-31| 876.97
#2010-09-01| 896.60
#2010-09-02| 893.75
#2010-09-03| 898.37
#2010-09-06| .
#2010-09-07| 896.61
#2010-09-08| 900.52
#2010-09-09| 908.87
#2010-09-10| 916.32
#2010-09-13| 922.15
#2010-09-14| 930.57
#2010-09-15| 933.08
#2010-09-16| 927.60
#2010-09-17| 925.55
#2010-09-20| 930.92
#2010-09-21| 926.88
#2010-09-22| 932.79
#2010-09-23| 929.05
#2010-09-24| 933.36
#2010-09-27| 939.63
#2010-09-28| 942.95
#2010-09-29| 939.65
#2010-09-30| 946.99
#2010-10-01| 958.99
#2010-10-04| 956.42
#2010-10-05| 969.46
#2010-10-06| 971.55
#2010-10-07| 967.48
#2010-10-08| 974.26
#2010-10-11| 988.90
#2010-10-12| 986.57
#2010-10-13|1007.98
#2010-10-14|1002.93
#2010-10-15| 997.56
#2010-10-18| 993.28
#2010-10-19| 969.33
#2010-10-20| 983.01
#2010-10-21| 980.90
#2010-10-22| 977.93
#2010-10-25| 975.48
#2010-10-26| 977.85
#2010-10-27| 968.62
#2010-10-28| 970.49
#2010-10-29| 986.71
#2010-11-01| 987.19
#2010-11-02| 992.05
#2010-11-03| 998.35
#2010-11-04|1014.22
#2010-11-05|1011.57
#2010-11-08|1007.93
#2010-11-09|1009.89
#2010-11-10| 996.97
#2010-11-11| 994.44
#2010-11-12| 987.15
#2010-11-15| 983.43
#2010-11-16| 967.02
#2010-11-17| 979.24
#2010-11-18| 998.44
#2010-11-19|1002.19
#2010-11-22| 996.04
#2010-11-23| 977.57
#2010-11-24| 995.57
#2010-11-25| .
#2010-11-26| 988.84
#2010-11-29| 980.86
#2010-11-30| 988.31
#2010-12-01|1001.88
#2010-12-02|1008.29
#2010-12-03|1014.89
#2010-12-06|1016.41
#2010-12-07|1020.24
#2010-12-08|1008.73
#2010-12-09| 998.36
#2010-12-10| 995.74
#2010-12-13|1006.36
#2010-12-14|1008.83
#2010-12-15|1003.07
#2010-12-16| 996.19
#2010-12-17| 999.89
#2010-12-20| 998.48
#2010-12-21|1008.51
#2010-12-22|1003.34
#2010-12-23|1009.30
#2010-12-24| .
#2010-12-27|1006.23
#2010-12-28|1006.01
#2010-12-29|1017.37
#2010-12-30|1028.30
#2010-12-31|1031.77
#2011-01-03|1042.41
#2011-01-04|1030.82
#2011-01-05|1029.65
#2011-01-06|1019.59
#2011-01-07|1019.90
#2011-01-10|1012.66
#2011-01-11|1015.32
#2011-01-12|1031.84
#2011-01-13|1033.06
#2011-01-14|1028.29
#2011-01-17| .
#2011-01-18|1034.21
#2011-01-19|1030.25
#2011-01-20|1021.47
#2011-01-21|1024.19
#2011-01-24|1029.59
#2011-01-25|1029.36
#2011-01-26|1024.78
#2011-01-27|1012.84
#2011-01-28| 987.80
#2011-01-31| 991.32
#2011-02-01|1011.93
#2011-02-02|1002.54
#2011-02-03| 991.10
#2011-02-04| 980.26
#2011-02-07| 983.81
#2011-02-08| 987.79
#2011-02-09| 969.55
#2011-02-10| 966.46
#2011-02-11| 981.78
#2011-02-14| 989.69
#2011-02-15| 986.09
#2011-02-16| 991.87
#2011-02-17| 991.84
#2011-02-18| 992.43
#2011-02-21| .
#2011-02-22| 972.12
#2011-02-23| 957.81
#2011-02-24| 962.85
#2011-02-25| 972.05
#2011-02-28| 980.31
#2011-03-01| 973.72
#2011-03-02| 977.12
#2011-03-03| 993.21
#2011-03-04| 995.72
#2011-03-07| 988.53
#2011-03-08| 987.64
#2011-03-09| 991.04
#2011-03-10| 978.50
#2011-03-11| 979.81
#2011-03-14| 977.94
#2011-03-15| 972.46
#2011-03-16| 964.23
#2011-03-17| 961.07
#2011-03-18| 963.06
#2011-03-21| 974.72
#2011-03-22| 991.84
#2011-03-23| 997.57
#2011-03-24|1008.41
#2011-03-25|1010.88
#2011-03-28|1002.56
#2011-03-29|1002.47
#2011-03-30|1022.85
#2011-03-31|1038.51
#2011-04-01|1055.95
#2011-04-04|1059.34
#2011-04-05|1064.81
#2011-04-06|1067.10
#2011-04-07|1066.38
#2011-04-08|1073.13
#2011-04-11|1072.37
#2011-04-12|1054.77
#2011-04-13|1052.26
#2011-04-14|1051.93
#2011-04-15|1059.53
#2011-04-18|1038.82
#2011-04-19|1054.93
#2011-04-20|1075.77
#2011-04-21|1079.70
#2011-04-22| .
#2011-04-25|1076.17
#2011-04-26|1079.79
#2011-04-27|1072.50
#2011-04-28|1070.64
#2011-04-29|1086.54
#2011-05-02|1082.33
#2011-05-03|1062.87
#2011-05-04|1060.08
#2011-05-05|1049.34
#2011-05-06|1074.23
#2011-05-09|1068.36
#2011-05-10|1076.66
#2011-05-11|1067.25
#2011-05-12|1067.68
#2011-05-13|1064.23
#2011-05-16|1064.29
#2011-05-17|1054.21
#2011-05-18|1059.26
#2011-05-19|1056.61
#2011-05-20|1055.51
#2011-05-23|1040.52
#2011-05-24|1052.89
#2011-05-25|1055.09
#2011-05-26|1064.70
#2011-05-27|1076.64
#2011-05-30| .
#2011-05-31|1086.67
#2011-06-01|1073.54
#2011-06-02|1088.00
#2011-06-03|1091.50
#2011-06-06|1070.28
#2011-06-07|1083.57
#2011-06-08|1080.11
#2011-06-09|1074.32
#2011-06-10|1061.97
#2011-06-13|1056.93
#2011-06-14|1062.98
#2011-06-15|1046.28
#2011-06-16|1028.13
#2011-06-17|1035.35
#2011-06-20|1031.32
#2011-06-21|1041.62
#2011-06-22|1040.22
#2011-06-23|1030.90
#2011-06-24|1033.18
#2011-06-27|1033.49
#2011-06-28|1049.07
#2011-06-29|1055.52
#2011-06-30|1058.03
#2011-07-01|1068.00
#2011-07-04| .
#2011-07-05|1064.49
#2011-07-06|1058.81
#2011-07-07|1064.99
#2011-07-08|1053.60
#2011-07-11|1029.98
#2011-07-12|1027.23
#2011-07-13|1039.15
#2011-07-14|1029.90
#2011-07-15|1024.73
#2011-07-18|1014.75
#2011-07-19|1028.63
#2011-07-20|1026.25
#2011-07-21|1040.92
#2011-07-22|1043.50
#2011-07-25|1040.10
#2011-07-26|1041.91
#2011-07-27|1014.92
#2011-07-28|1020.43
#2011-07-29|1020.02
#2011-08-01|1019.66
#2011-08-02|1003.27
#2011-08-03| 982.78
#2011-08-04| 935.12
#2011-08-05| 929.56
#2011-08-08| 859.11
#2011-08-09| 874.33
#2011-08-10| 891.88
#2011-08-11| 913.80
#2011-08-12| 922.05
#2011-08-15| 940.12
#2011-08-16| 942.09
#2011-08-17| 951.48
#2011-08-18| 923.74
#2011-08-19| 920.57
#2011-08-22| 918.04
#2011-08-23| 928.89
#2011-08-24| 930.02
#2011-08-25| 916.92
#2011-08-26| 921.90
#2011-08-29| 949.05
#2011-08-30| 960.35
#2011-08-31| 983.52
#2011-09-01| 994.28
#2011-09-02| 972.32
#2011-09-05| .
#2011-09-06| 945.95
#2011-09-07| 954.72
#2011-09-08| 962.55
#2011-09-09| 934.17
#2011-09-12| 916.03
#2011-09-13| 909.04
#2011-09-14| 909.11
#2011-09-15| 918.46
#2011-09-16| 926.85
#2011-09-19| 900.33
#2011-09-20| 891.17
#2011-09-21| 865.23
#2011-09-22| 811.14
#2011-09-23| 810.60
#2011-09-26| 821.54
#2011-09-27| 848.89
#2011-09-28| 835.09
#2011-09-29| 830.92
#2011-09-30| 813.09
#2011-10-03| 787.78
#2011-10-04| 776.97
#2011-10-05| 793.88
#2011-10-06| 820.26
#2011-10-07| 831.75
#2011-10-10| 850.22
#2011-10-11| 855.09
#2011-10-12| 859.98
#2011-10-13| 866.75
#2011-10-14| 881.11
#2011-10-17| 868.49
#2011-10-18| 872.30
#2011-10-19| 876.37
#2011-10-20| 856.15
#2011-10-21| 872.77
#2011-10-24| 885.61
#2011-10-25| 884.84
#2011-10-26| 889.97
#2011-10-27| 926.62
#2011-10-28| 942.72
#2011-10-31| 932.38
#2011-11-01| 897.62
#2011-11-02| 896.65
#2011-11-03| 905.01
#2011-11-04| 900.15
#2011-11-07| 902.90
#2011-11-08| 908.73
#2011-11-09| 884.72
#2011-11-10| 882.24
#2011-11-11| 906.87
#2011-11-14| 894.76
#2011-11-15| 892.51
#2011-11-16| 893.67
#2011-11-17| 879.87
#2011-11-18| 871.27
#2011-11-21| 851.42
#2011-11-22| 845.86
#2011-11-23| 821.30
#2011-11-24| .
#2011-11-25| 818.33
#2011-11-28| 839.98
#2011-11-29| 840.61
#2011-11-30| 878.97
#2011-12-01| 887.60
#2011-12-02| 888.68
#2011-12-05| 897.93
#2011-12-06| 897.00
#2011-12-07| 896.21
#2011-12-08| 884.76
#2011-12-09| 888.46
#2011-12-12| 873.30
#2011-12-13| 867.45
#2011-12-14| 851.19
#2011-12-15| 859.35
#2011-12-16| 866.65
#2011-12-19| 856.38
#2011-12-20| 873.28
#2011-12-21| 864.40
#2011-12-22| 866.68
#2011-12-23| 872.24
#2011-12-26| .
#2011-12-27| 875.24
#2011-12-28| 860.63
#2011-12-29| 869.53
#2011-12-30| 871.34
#2012-01-02| .
#2012-01-03| 900.53
#2012-01-04| 905.68
#2012-01-05| 896.87
#2012-01-06| 893.03
#2012-01-09| 897.98
#2012-01-10| 916.07
#2012-01-11| 914.85
#2012-01-12| 923.26
#2012-01-13| 913.10
#2012-01-16| .
#2012-01-17| 930.43
#2012-01-18| 940.85
#2012-01-19| 952.01
#2012-01-20| 955.04
#2012-01-23| 960.57
#2012-01-24| 953.49
#2012-01-25| 954.60
#2012-01-26| 974.10
#2012-01-27| 972.61
#2012-01-30| 965.06
#2012-01-31| 970.57
#2012-02-01| 991.80
#2012-02-02| 999.30
#2012-02-03|1009.84
#2012-02-06|1011.18
#2012-02-07|1013.26
#2012-02-08|1015.01
#2012-02-09|1012.03
#2012-02-10|1005.36
#2012-02-13|1017.60
#2012-02-14|1012.25
#2012-02-15|1023.53
#2012-02-16|1024.23
#2012-02-17|1033.78
#2012-02-20| .
#2012-02-21|1036.14
#2012-02-22|1035.86
#2012-02-23|1034.08
#2012-02-24|1032.51
#2012-02-27|1026.77
#2012-02-28|1038.48
#2012-02-29|1031.56
#2012-03-01|1042.04
#2012-03-02|1043.05
#2012-03-05|1033.81
#2012-03-06|1007.05
#2012-03-07|1013.92
#2012-03-08|1028.77
#2012-03-09|1027.38
#2012-03-12|1011.72
#2012-03-13|1034.65
#2012-03-14|1027.94
#2012-03-15|1031.60
#2012-03-16|1026.31
#2012-03-19|1026.95
#2012-03-20|1021.02
#2012-03-21|1022.24
#2012-03-22|1012.17
#2012-03-23|1016.78
#2012-03-26|1030.66
#2012-03-27|1028.97
#2012-03-28|1021.45
#2012-03-29|1010.96
#2012-03-30|1018.00
#2012-04-02|1027.63
#2012-04-03|1032.83
#2012-04-04|1024.06
#2012-04-05|1026.64
#2012-04-06| .
#2012-04-09|1017.60
#2012-04-10|1002.30
#2012-04-11|1001.72
#2012-04-12|1012.95
#2012-04-13|1003.23
#2012-04-16|1003.01
#2012-04-17|1008.69
#2012-04-18|1006.01
#2012-04-19| 999.63
#2012-04-20|1007.36
#2012-04-23| 991.98
#2012-04-24|1005.05
#2012-04-25|1002.93
#2012-04-26|1002.79
#2012-04-27|1013.58
#2012-04-30|1009.99
#2012-05-01|1007.51
#2012-05-02|1006.39
#2012-05-03|1006.12
#2012-05-04|1006.71
#2012-05-07|1009.84
#2012-05-08| 997.87
#2012-05-09| 985.65
#2012-05-10| 990.85
#2012-05-11| 991.77
#2012-05-14| 956.78
#2012-05-15| 937.81
#2012-05-16| 930.98
#2012-05-17| 912.17
#2012-05-18| 905.63
#2012-05-21| 908.25
#2012-05-22| 902.90
#2012-05-23| 880.86
#2012-05-24| 893.07
#2012-05-25| 901.85
#2012-05-28| .
#2012-05-29| 908.39
#2012-05-30| 892.98
#2012-05-31| 894.93
#2012-06-01| 878.96
#2012-06-04| 876.05
#2012-06-05| 878.17
#2012-06-06| 895.06
#2012-06-07| 898.18
#2012-06-08| 901.26
#2012-06-11| 898.36
#2012-06-12| 896.58
#2012-06-13| 898.46
#2012-06-14| 898.34
#2012-06-15| 909.68
#2012-06-18| 912.02
#2012-06-19| 928.06
#2012-06-20| 933.19
#2012-06-21| 921.42
#2012-06-22| 914.16
#2012-06-25| 901.29
#2012-06-26| 898.54
#2012-06-27| 905.94
#2012-06-28| 899.44
#2012-06-29| 937.07
#2012-07-02| 947.04
#2012-07-03| 954.60
#2012-07-04| .
#2012-07-05| 950.43
#2012-07-06| 938.60
#2012-07-09| 938.50
#2012-07-10| 932.69
#2012-07-11| 933.17
#2012-07-12| 919.77
#2012-07-13| 931.96
#2012-07-16| 931.06
#2012-07-17| 935.10
#2012-07-18| 940.18
#2012-07-19| 944.56
#2012-07-20| 939.17
#2012-07-23| 922.20
#2012-07-24| 921.29
#2012-07-25| 920.08
#2012-07-26| 938.66
#2012-07-27| 956.76
#2012-07-30| 954.61
#2012-07-31| 943.45
#2012-08-01| 944.55
#2012-08-02| 934.34
#2012-08-03| 952.39
#2012-08-06| 960.68
#2012-08-07| 958.26
#2012-08-08| 959.46
#2012-08-09| 961.43
#2012-08-10| 965.85
#2012-08-13| 957.66
#2012-08-14| 958.26
#2012-08-15| 960.70
#2012-08-16| 965.65
#2012-08-17| 964.73
#2012-08-20| 966.49
#2012-08-21| 970.96
#2012-08-22| 969.78
#2012-08-23| 965.13
#2012-08-24| 963.37
#2012-08-27| 960.82
#2012-08-28| 957.89
#2012-08-29| 953.61
#2012-08-30| 955.53
#2012-08-31| 959.77
#2012-09-03| .
#2012-09-04| 952.42
#2012-09-05| 957.38
#2012-09-06| 971.45
#2012-09-07| 978.09
#2012-09-10| 978.49
#2012-09-11| 987.15
#2012-09-12| 980.06
#2012-09-13| 995.14
#2012-09-14|1005.29
#2012-09-17| 997.62
#2012-09-18| 997.40
#2012-09-19|1002.04
#2012-09-20|1000.19
#2012-09-21|1003.21
#2012-09-24|1001.92
#2012-09-25|1000.78
#2012-09-26| 993.95
#2012-09-27| 998.98
#2012-09-28| 999.93
#2012-10-01|1009.22
#2012-10-02|1012.43
#2012-10-03|1009.21
#2012-10-04|1011.83
#2012-10-05|1019.26
#2012-10-08|1022.86
#2012-10-09|1019.35
#2012-10-10|1016.06
#2012-10-11|1021.69
#2012-10-12|1020.29
#2012-10-15|1030.41
#2012-10-16|1036.94
#2012-10-17|1043.53
#2012-10-18|1044.69
#2012-10-19|1035.52
#2012-10-22|1034.12
#2012-10-23|1022.19
#2012-10-24|1016.89
#2012-10-25|1019.93
#2012-10-26|1012.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1020.16
#2012-11-01|1033.08
#2012-11-02|1034.05
#2012-11-05|1029.81
#2012-11-06|1039.44
#2012-11-07|1031.07
#2012-11-08|1026.94
#2012-11-09|1015.18
#2012-11-12|1006.32
#2012-11-13|1002.84
#2012-11-14| 985.08
#2012-11-15| 984.73
#2012-11-16| 981.15
#2012-11-19| 996.30
#2012-11-20| 995.91
#2012-11-21| 993.41
#2012-11-22| .
#2012-11-23|1005.91
#2012-11-26|1001.58
#2012-11-27| 999.68
#2012-11-28| 997.79
#2012-11-29|1005.36
#2012-11-30|1000.00
#2012-12-03|1005.32
#2012-12-04|1003.24
#2012-12-05|1000.89
#2012-12-06|1017.82
#2012-12-07|1022.41
#2012-12-10|1025.66
#2012-12-11|1033.55
#2012-12-12|1029.83
#2012-12-13|1028.64
#2012-12-14|1030.46
#2012-12-17|1028.91
#2012-12-18|1038.74
#2012-12-19|1047.28
#2012-12-20|1055.50
#2012-12-21|1047.84
#2012-12-24|1045.56
#2012-12-25|1045.56
#2012-12-26|1055.98
#2012-12-27|1052.51
#2012-12-28|1063.17
#2012-12-31|1063.11
#2013-01-01|1063.11
#2013-01-02|1086.61
#2013-01-03|1089.66
#2013-01-04|1085.22
#2013-01-07|1081.35
#2013-01-08|1069.30
#2013-01-09|1077.53
#2013-01-10|1078.18
#2013-01-11|1075.14
#2013-01-14|1082.87
#2013-01-15|1073.82
#2013-01-16|1076.60
#2013-01-17|1082.53
#2013-01-18|1084.35
#2013-01-21|1086.77
#2013-01-22|1081.99
#2013-01-23|1087.04
#2013-01-24|1084.03
#2013-01-25|1082.18
#2013-01-28|1084.71
#2013-01-29|1094.31
#2013-01-30|1088.38
#2013-01-31|1101.19
#2013-02-01|1110.87
#2013-02-04|1104.68
#2013-02-05|1113.86
#2013-02-06|1111.36
#2013-02-07|1114.37
#2013-02-08|1107.48
#2013-02-11|1105.89
#2013-02-12|1106.43
#2013-02-13|1114.11
#2013-02-14|1119.21
#2013-02-15|1113.00
#2013-02-18|1103.98
#2013-02-19|1111.19
#2013-02-20|1100.27
#2013-02-21|1090.93
#2013-02-22|1101.08
#2013-02-25|1107.92
#2013-02-26|1104.99
#2013-02-27|1113.28
#2013-02-28|1117.32
#2013-03-01|1113.43
#2013-03-04|1109.57
#2013-03-05|1111.50
#2013-03-06|1125.57
#2013-03-07|1129.38
#2013-03-08|1135.67
#2013-03-11|1133.35
#2013-03-12|1131.16
#2013-03-13|1124.25
#2013-03-14|1118.11
#2013-03-15|1103.17
#2013-03-18|1096.52
#2013-03-19|1087.41
#2013-03-20|1085.65
#2013-03-21|1076.58
#2013-03-22|1063.84
#2013-03-25|1062.66
#2013-03-26|1075.02
#2013-03-27|1075.84
#2013-03-28|1078.34
#2013-03-29|1078.34
#2013-04-01|1078.56
#2013-04-02|1073.39
#2013-04-03|1074.33
#2013-04-04|1070.81
#2013-04-05|1086.06
#2013-04-08|1091.53
#2013-04-09|1100.80
#2013-04-10|1109.80
#2013-04-11|1105.71
#2013-04-12|1095.99
#2013-04-15|1071.57
#2013-04-16|1074.14
#2013-04-17|1058.43
#2013-04-18|1055.48
#2013-04-19|1065.91
#2013-04-22|1057.82
#2013-04-23|1069.75
#2013-04-24|1065.13
#2013-04-25|1073.88
#2013-04-26|1064.30
#2013-04-29|1065.96
#2013-04-30|1075.34
#2013-05-01|1073.96
#2013-05-02|1069.74
#2013-05-03|1075.34
#2013-05-06|1071.88
#2013-05-07|1080.84
#2013-05-08|1086.05
#2013-05-09|1080.26
#2013-05-10|1073.57
#2013-05-13|1070.97
#2013-05-14|1076.58
#2013-05-15|1069.80
#2013-05-16|1067.37
#2013-05-17|1066.78
#2013-05-20|1067.61
#2013-05-21|1069.85
#2013-05-22|1075.19
#2013-05-23|1063.90
#2013-05-24|1062.83
#2013-05-27|1059.87
#2013-05-28|1050.58
#2013-05-29|1027.23
#2013-05-30|1020.66
#2013-05-31| 993.11
#2013-06-03| 988.82
#2013-06-04| 995.98
#2013-06-05| 984.42
#2013-06-06| 984.76
#2013-06-07| 974.82
#2013-06-10| 960.25
#2013-06-11| 948.13
#2013-06-12| 938.25
#2013-06-13| 952.94
#2013-06-14| 949.63
#2013-06-17| 948.46
#2013-06-18| 938.30
#2013-06-19| 920.35
#2013-06-20| 875.62
#2013-06-21| 865.87
#2013-06-24| 857.82
#2013-06-25| 878.40
#2013-06-26| 895.07
#2013-06-27| 907.11
#2013-06-28| 903.68
#2013-07-01| 904.58
#2013-07-02| 882.05
#2013-07-03| 870.43
#2013-07-04| 879.20
#2013-07-05| 868.22
#2013-07-08| 869.63
#2013-07-09| 865.79
#2013-07-10| 863.79
#2013-07-11| 877.22
#2013-07-12| 873.12
#2013-07-15| 889.97
#2013-07-16| 894.88
#2013-07-17| 902.41
#2013-07-18| 909.44
#2013-07-19| 901.84
#2013-07-22| 906.33
#2013-07-23| 915.56
#2013-07-24| 910.32
#2013-07-25| 913.61
#2013-07-26| 910.98
#2013-07-29| 906.93
#2013-07-30| 900.13
#2013-07-31| 896.25
#2013-08-01| 906.26
#2013-08-02| 904.52
#2013-08-05| 901.24
#2013-08-06| 894.36
#2013-08-07| 890.81
#2013-08-08| 909.98
#2013-08-09| 922.31
#2013-08-12| 922.08
#2013-08-13| 912.38
#2013-08-14| 912.25
#2013-08-15| 895.52
#2013-08-16| 895.35
#2013-08-19| 878.72
#2013-08-20| 873.11
#2013-08-21| 867.04
#2013-08-22| 859.35
#2013-08-23| 883.40
#2013-08-26| 876.02
#2013-08-27| 854.60
#2013-08-28| 864.34
#2013-08-29| 872.36
#2013-08-30| 875.82
#2013-09-02| 885.80
#2013-09-03| 878.86
#2013-09-04| 892.42
#2013-09-05| 901.04
#2013-09-06| 914.19
#2013-09-09| 935.21
#2013-09-10| 939.75
#2013-09-11| 926.77
#2013-09-12| 927.53
#2013-09-13| 928.55
#2013-09-16| 936.82
#2013-09-17| 936.63
#2013-09-18| 947.69
#2013-09-19| 959.44
#2013-09-20| 950.10
#2013-09-23| 964.13
#2013-09-24| 962.37
#2013-09-25| 950.28
#2013-09-26| 947.47
#2013-09-27| 938.23
#2013-09-30| 937.97
#2013-10-01| 950.11
#2013-10-02| 951.42
#2013-10-03| 939.39
#2013-10-04| 942.46
#2013-10-07| 942.27
#2013-10-08| 942.07
#2013-10-09| 941.62
#2013-10-10| 955.18
#2013-10-11| 962.34
#2013-10-14| 964.38
#2013-10-15| 964.98
#2013-10-16| 973.18
#2013-10-17| 970.48
#2013-10-18| 971.31
#2013-10-21| 969.55
#2013-10-22| 979.23
#2013-10-23| 967.36
#2013-10-24| 957.00
#2013-10-25| 961.76
#2013-10-28| 966.84
#2013-10-29| 964.61
#2013-10-30| 964.89
#2013-10-31| 955.13
#2013-11-01| 943.14
#2013-11-04| 952.31
#2013-11-05| 930.04
#2013-11-06| 923.54
#2013-11-07| 916.81
#2013-11-08| 901.08
#2013-11-11| 902.40
#2013-11-12| 898.20
#2013-11-13| 899.40
#2013-11-14| 916.86
#2013-11-15| 922.48
#2013-11-18| 939.18
#2013-11-19| 928.28
#2013-11-20| 920.14
#2013-11-21| 908.74
#2013-11-22| 923.01
#2013-11-25| 915.97
#2013-11-26| 914.11
#2013-11-27| 914.44
#2013-11-28| 915.03
#2013-11-29| 919.03
#2013-12-02| 905.42
#2013-12-03| 892.13
#2013-12-04| 890.89
#2013-12-05| 903.85
#2013-12-06| 912.30
#2013-12-09| 916.32
#2013-12-10| 919.54
#2013-12-11| 902.23
#2013-12-12| 896.31
#2013-12-13| 899.45
#2013-12-16| 905.82
#2013-12-17| 902.68
#2013-12-18| 899.78
#2013-12-19| 906.67
#2013-12-20| 902.72
#2013-12-23| 911.33
#2013-12-24| 914.79
#2013-12-25| 914.79
#2013-12-26| 910.43
#2013-12-27| 912.99
#2013-12-30| 915.23
#2013-12-31| 913.04
#2014-01-01| 913.04
#2014-01-02| 895.81
#2014-01-03| 903.01
#2014-01-06| 896.63
#2014-01-07| 896.91
#2014-01-08| 893.86
#2014-01-09| 876.42
#2014-01-10| 890.20
#2014-01-13| 895.29
#2014-01-14| 896.55
#2014-01-15| 897.88
#2014-01-16| 889.40
#2014-01-17| 887.06
#2014-01-20| 887.26
#2014-01-21| 876.50
#2014-01-22| 882.41
#2014-01-23| 865.10
#2014-01-24| 847.34
#2014-01-27| 839.86
#2014-01-28| 839.88
#2014-01-29| 828.26
#2014-01-30| 830.40
#2014-01-31| 829.84
#2014-02-03| 812.68
#2014-02-04| 813.25
#2014-02-05| 812.14
#2014-02-06| 829.84
#2014-02-07| 832.32
#2014-02-10| 824.60
#2014-02-11| 831.49
#2014-02-12| 833.47
#2014-02-13| 831.40
#2014-02-14| 842.32
#2014-02-17| 836.09
#2014-02-18| 817.88
#2014-02-19| 819.54
#2014-02-20| 824.77
#2014-02-21| 830.94
#2014-02-24| 838.90
#2014-02-25| 831.00
#2014-02-26| 830.57
#2014-02-27| 840.89
#2014-02-28| 842.62
#2014-03-03| 835.42
#2014-03-04| 840.40
#2014-03-05| 839.25
#2014-03-06| 853.34
#2014-03-07| 833.30
#2014-03-10| 820.93
#2014-03-11| 823.32
#2014-03-12| 819.66
#2014-03-13| 818.38
#2014-03-14| 813.76
#2014-03-17| 816.40
#2014-03-18| 832.05
#2014-03-19| 838.27
#2014-03-20| 847.29
#2014-03-21| 854.17
#2014-03-24| 857.62
#2014-03-25| 865.82
#2014-03-26| 860.97
#2014-03-27| 886.96
#2014-03-28| 895.88
#2014-03-31| 906.32
#2014-04-01| 901.99
#2014-04-02| 909.86
#2014-04-03| 901.06
#2014-04-04| 908.73
#2014-04-07| 910.95
#2014-04-08| 921.53
#2014-04-09| 913.88
#2014-04-10| 916.95
#2014-04-11| 917.98
#2014-04-14| 919.68
#2014-04-15| 901.22
#2014-04-16| 909.97
#2014-04-17| 914.53
#2014-04-18| 917.54
#2014-04-21| 917.57
#2014-04-22| 915.39
#2014-04-23| 908.23
#2014-04-24| 915.16
#2014-04-25| 903.30
#2014-04-28| 899.30
#2014-04-29| 908.88
#2014-04-30| 910.79
#2014-05-01| 911.68
#2014-05-02| 932.16
#2014-05-05| 925.90
#2014-05-06| 923.02
#2014-05-07| 931.50
#2014-05-08| 936.32
#2014-05-09| 931.35
#2014-05-12| 944.16
#2014-05-13| 947.66
#2014-05-14| 946.04
#2014-05-15| 932.30
#2014-05-16| 942.70
#2014-05-19| 941.74
#2014-05-20| 928.37
#2014-05-21| 930.19
#2014-05-22| 938.94
#2014-05-23| 937.87
#2014-05-26| 939.48
#2014-05-27| 927.34
#2014-05-28| 931.05
#2014-05-29| 939.99
#2014-05-30| 926.89
#2014-06-02| 920.27
#2014-06-03| 926.79
#2014-06-04| 925.60
#2014-06-05| 929.56
#2014-06-06| 948.62
#2014-06-09| 959.52
#2014-06-10| 965.87
#2014-06-11| 965.39
#2014-06-12| 966.20
#2014-06-13| 959.66
#2014-06-16| 960.84
#2014-06-17| 955.48
#2014-06-18| 965.05
#2014-06-19| 974.48
#2014-06-20| 969.57
#2014-06-23| 967.55
#2014-06-24| 971.29
#2014-06-25| 970.23
#2014-06-26| 970.21
#2014-06-27| 965.66
#2014-06-30| 965.66
#2014-07-01| 962.26
#2014-07-02| 961.68
#2014-07-03| 962.48
#2014-07-04| 970.71
#2014-07-07| 966.57
#2014-07-08| 967.36
#2014-07-09| 967.61
#2014-07-10| 963.12
#2014-07-11| 970.18
#2014-07-14| 977.17
#2014-07-15| 971.61
#2014-07-16| 971.53
#2014-07-17| 960.79
#2014-07-18| 963.84
#2014-07-21| 973.47
#2014-07-22| 986.48
#2014-07-23| 979.22
#2014-07-24| 980.93
#2014-07-25| 975.17
#2014-07-28| 973.62
#2014-07-29| 966.74
#2014-07-30| 952.46
#2014-07-31| 935.39
#2014-08-01| 942.40
#2014-08-04| 950.80
#2014-08-05| 941.17
#2014-08-06| 937.27
#2014-08-07| 935.24
#2014-08-08| 928.99
#2014-08-11| 942.83
#2014-08-12| 941.25
#2014-08-13| 944.32
#2014-08-14| 942.34
#2014-08-15| 945.01
#2014-08-18| 952.27
#2014-08-19| 956.34
#2014-08-20| 960.22
#2014-08-21| 964.72
#2014-08-22| 953.25
#2014-08-25| 960.88
#2014-08-26| 966.03
#2014-08-27| 979.37
#2014-08-28| 975.13
#2014-08-29| 985.73
#2014-09-01| 987.61
#2014-09-02| 983.80
#2014-09-03| 992.65
#2014-09-04| 988.50
#2014-09-05| 986.12
#2014-09-08| 974.18
#2014-09-09| 954.36
#2014-09-10| 947.64
#2014-09-11| 948.73
#2014-09-12| 925.12
#2014-09-15| 922.41
#2014-09-16| 931.78
#2014-09-17| 931.19
#2014-09-18| 918.06
#2014-09-19| 916.90
#2014-09-22| 898.42
#2014-09-23| 890.74
#2014-09-24| 894.95
#2014-09-25| 885.56
#2014-09-26| 885.08
#2014-09-29| 869.75
#2014-09-30| 871.48
#2014-10-01| 858.56
#2014-10-02| 854.97
#2014-10-03| 860.64
#2014-10-06| 891.90
#2014-10-07| 894.92
#2014-10-08| 888.74
#2014-10-09| 894.97
#2014-10-10| 870.62
#2014-10-13| 888.94
#2014-10-14| 887.91
#2014-10-15| 864.72
#2014-10-16| 848.98
#2014-10-17| 865.37
#2014-10-20| 856.57
#2014-10-21| 846.11
#2014-10-22| 848.42
#2014-10-23| 831.00
#2014-10-24| 849.23
#2014-10-27| 829.26
#2014-10-28| 853.42
#2014-10-29| 862.38
#2014-10-30| 875.04
#2014-10-31| 880.80
#2014-11-03| 867.60
#2014-11-04| 863.06
#2014-11-05| 861.18
#2014-11-06| 846.76
#2014-11-07| 850.25
#2014-11-10| 849.96
#2014-11-11| 841.52
#2014-11-12| 845.55
#2014-11-13| 835.13
#2014-11-14| 826.08
#2014-11-17| 823.68
#2014-11-18| 828.53
#2014-11-19| 841.71
#2014-11-20| 844.73
#2014-11-21| 867.30
#2014-11-24| 860.02
#2014-11-25| 856.67
#2014-11-26| 860.43
#2014-11-27| 863.52
#2014-11-28| 846.97
#2014-12-01| 827.38
#2014-12-02| 821.00
#2014-12-03| 829.19
#2014-12-04| 816.31
#2014-12-05| 815.75
#2014-12-08| 807.48
#2014-12-09| 802.61
#2014-12-10| 788.63
#2014-12-11| 774.36
#2014-12-12| 761.65
#2014-12-15| 749.60
#2014-12-16| 735.89
#2014-12-17| 760.61
#2014-12-18| 776.19
#2014-12-19| 786.71
#2014-12-22| 791.87
#2014-12-23| 790.80
#2014-12-24| 790.48
#2014-12-25| 790.48
#2014-12-26| 791.74
#2014-12-29| 794.97
#2014-12-30| 796.77
#2014-12-31| 797.99
#2015-01-01| 797.99
#2015-01-02| 774.39
#2015-01-05| 753.21
#2015-01-06| 762.14
#2015-01-07| 771.33
#2015-01-08| 779.27
#2015-01-09| 775.61
#2015-01-12| 768.00
#2015-01-13| 766.20
#2015-01-14| 763.85
#2015-01-15| 761.80
#2015-01-16| 770.65
#2015-01-19| 758.10
#2015-01-20| 762.97
#2015-01-21| 779.90
#2015-01-22| 784.96
#2015-01-23| 775.58
#2015-01-26| 772.36
#2015-01-27| 778.54
#2015-01-28| 770.68
#2015-01-29| 766.11
#2015-01-30| 742.46
#2015-02-02| 748.35
#2015-02-03| 754.84
#2015-02-04| 748.75
#2015-02-05| 753.40
#2015-02-06| 744.58
#2015-02-09| 744.87
#2015-02-10| 730.29
#2015-02-11| 719.53
#2015-02-12| 738.65
#2015-02-13| 750.56
#2015-02-16| 746.83
#2015-02-17| 746.69
#2015-02-18| 750.72
#2015-02-19| 749.44
#2015-02-20| 746.54
#2015-02-23| 743.80
#2015-02-24| 750.43
#2015-02-25| 752.16
#2015-02-26| 752.52
#2015-02-27| 754.36
#2015-03-02| 744.88
#2015-03-03| 737.60
#2015-03-04| 723.30
#2015-03-05| 720.67
#2015-03-06| 704.12
#2015-03-09| 690.90
#2015-03-10| 680.36
#2015-03-11| 686.13
#2015-03-12| 690.50
#2015-03-13| 671.19
#2015-03-16| 677.88
#2015-03-17| 679.24
#2015-03-18| 683.11
#2015-03-19| 681.13
#2015-03-20| 700.28
#2015-03-23| 709.21
#2015-03-24| 712.73
#2015-03-25| 714.00
#2015-03-26| 702.77
#2015-03-27| 692.95
#2015-03-30| 697.94
#2015-03-31| 705.63
#2015-04-01| 723.44
#2015-04-02| 730.19
#2015-04-03| 734.80
#2015-04-06| 751.67
#2015-04-07| 745.75
#2015-04-08| 749.89
#2015-04-09| 750.32
#2015-04-10| 747.17
#2015-04-13| 741.74
#2015-04-14| 745.47
#2015-04-15| 751.18
#2015-04-16| 759.57
#2015-04-17| 748.62
#2015-04-20| 747.14
#2015-04-21| 751.11
#2015-04-22| 756.47
#2015-04-23| 765.47
#2015-04-24| 778.04
#2015-04-27| 786.07
#2015-04-28| 789.57
#2015-04-29| 781.92
#2015-04-30| 773.32
#2015-05-01| 769.34
#2015-05-04| 769.83
#2015-05-05| 783.82
#2015-05-06| 787.62
#2015-05-07| 777.07
#2015-05-08| 796.56
#2015-05-11| 790.68
#2015-05-12| 786.12
#2015-05-13| 790.04
#2015-05-14| 795.34
#2015-05-15| 802.82
#2015-05-18| 791.30
#2015-05-19| 782.60
#2015-05-20| 780.45
#2015-05-21| 781.35
#2015-05-22| 771.67
#2015-05-25| 768.86
#2015-05-26| 751.04
#2015-05-27| 749.24
#2015-05-28| 745.04
#2015-05-29| 737.63
#2015-06-01| 736.98
#2015-06-02| 746.06
#2015-06-03| 746.10
#2015-06-04| 739.46
#2015-06-05| 730.30
#2015-06-08| 733.71
#2015-06-09| 738.87
#2015-06-10| 745.99
#2015-06-11| 735.81
#2015-06-12| 739.92
#2015-06-15| 739.07
#2015-06-16| 736.11
#2015-06-17| 734.67
#2015-06-18| 746.54
#2015-06-19| 738.73
#2015-06-22| 744.97
#2015-06-23| 739.84
#2015-06-24| 739.65
#2015-06-25| 731.63
#2015-06-26| 730.86
#2015-06-29| 721.28
#2015-06-30| 728.28
#2015-07-01| 725.93
#2015-07-02| 733.98
#2015-07-03| 727.34
#2015-07-06| 722.60
#2015-07-07| 716.08
#2015-07-08| 707.96
#2015-07-09| 709.99
#2015-07-10| 718.90
#2015-07-13| 723.76
#2015-07-14| 733.64
#2015-07-15| 730.27
#2015-07-16| 734.11
#2015-07-17| 720.25
#2015-07-20| 716.27
#2015-07-21| 717.00
#2015-07-22| 707.74
#2015-07-23| 693.85
#2015-07-24| 680.33
#2015-07-27| 671.73
#2015-07-28| 670.85
#2015-07-29| 679.83
#2015-07-30| 674.77
#2015-07-31| 682.91
#2015-08-03| 673.18
#2015-08-04| 672.18
#2015-08-05| 666.63
#2015-08-06| 653.16
#2015-08-07| 654.84
#2015-08-10| 659.86
#2015-08-11| 649.88
#2015-08-12| 644.53
#2015-08-13| 638.98
#2015-08-14| 641.35
#2015-08-17| 639.77
#2015-08-18| 637.05
#2015-08-19| 625.52
#2015-08-20| 622.13
#2015-08-21| 606.82
#2015-08-24| 582.10
#2015-08-25| 590.26
#2015-08-26| 587.17
#2015-08-27| 612.65
#2015-08-28| 615.15
#2015-08-31| 608.01
#2015-09-01| 594.13
#2015-09-02| 591.34
#2015-09-03| 599.03
#2015-09-04| 591.74
#2015-09-07| 587.73
#2015-09-08| 594.22
#2015-09-09| 595.61
#2015-09-10| 594.58
#2015-09-11| 596.78
#2015-09-14| 603.62
#2015-09-15| 704.13
#2015-09-16| 723.09
#2015-09-17| 721.11
#2015-09-18| 709.00
#2015-09-21| 693.67
#2015-09-22| 676.03
#2015-09-23| 660.49
#2015-09-24| 651.08
#2015-09-25| 672.21
#2015-09-28| 658.38
#2015-09-29| 650.80
#2015-09-30| 671.48
#2015-10-01| 674.51
#2015-10-02| 683.66
#2015-10-05| 701.75
#2015-10-06| 712.96
#2015-10-07| 726.91
#2015-10-08| 728.10
#2015-10-09| 746.73
#2015-10-12| 743.38
#2015-10-13| 727.31
#2015-10-14| 718.50
#2015-10-15| 723.01
#2015-10-16| 726.53
#2015-10-19| 723.14
#2015-10-20| 723.36
#2015-10-21| 710.30
#2015-10-22| 723.66
#2015-10-23| 725.78
#2015-10-26| 728.41
#2015-10-27| 722.69
#2015-10-28| 726.28
#2015-10-29| 711.01
#2015-10-30| 718.80
#2015-11-02| 718.46
#2015-11-03| 748.48
#2015-11-04| 747.40
#2015-11-05| 751.55
#2015-11-06| 737.77
#2015-11-09| 735.19
#2015-11-10| 734.80
#2015-11-11| 746.00
#2015-11-12| 738.48
#2015-11-13| 732.27
#2015-11-16| 727.18
#2015-11-17| 730.96
#2015-11-18| 734.75
#2015-11-19| 747.69
#2015-11-20| 753.84
#2015-11-23| 753.64
#2015-11-24| 754.60
#2015-11-25| 739.91
#2015-11-26| 744.13
#2015-11-27| 734.14
#2015-11-30| 707.64
#2015-12-01| 712.96
#2015-12-02| 708.33
#2015-12-03| 719.47
#2015-12-04| 714.78
#2015-12-07| 706.10
#2015-12-08| 696.87
#2015-12-09| 710.42
#2015-12-10| 703.25
#2015-12-11| 685.16
#2015-12-14| 677.33
#2015-12-15| 687.26
#2015-12-16| 688.29
#2015-12-17| 695.46
#2015-12-18| 686.61
#2015-12-21| 674.31
#2015-12-22| 676.70
#2015-12-23| 688.96
#2015-12-24| 691.43
#2015-12-25| 691.43
#2015-12-28| 692.31
#2015-12-29| 694.16
#2015-12-30| 682.61
#2015-12-31| 687.07
#2016-01-01| 687.07
#2016-01-04| 659.95
#2016-01-05| 664.89
#2016-01-06| 659.86
#2016-01-07| 640.50
#2016-01-08| 634.92
#2016-01-11| 628.06
#2016-01-12| 630.66
#2016-01-13| 634.41
#2016-01-14| 635.58
#2016-01-15| 620.60
#2016-01-18| 617.42
#2016-01-19| 619.43
#2016-01-20| 606.26
#2016-01-21| 609.43
#2016-01-22| 623.01
#2016-01-25| 621.39
#2016-01-26| 619.69
#2016-01-27| 628.44
#2016-01-28| 637.59
#2016-01-29| 662.73
#2016-02-01| 667.50
#2016-02-02| 645.97
#2016-02-03| 654.78
#2016-02-04| 675.56
#2016-02-05| 667.10
#2016-02-08| 663.42
#2016-02-09| 662.91
#2016-02-10| 661.55
#2016-02-11| 649.27
#2016-02-12| 650.38
#2016-02-15| 658.25
#2016-02-16| 657.58
#2016-02-17| 678.13
#2016-02-18| 682.06
#2016-02-19| 674.73
#2016-02-22| 694.95
#2016-02-23| 685.18
#2016-02-24| 676.63
#2016-02-25| 683.90
#2016-02-26| 681.34
#2016-02-29| 687.77
#2016-03-01| 700.00
#2016-03-02| 716.97
#2016-03-03| 733.81
#2016-03-04| 756.75
#2016-03-07| 757.72
#2016-03-08| 748.38
#2016-03-09| 759.81
#2016-03-10| 763.13
#2016-03-11| 771.11
#2016-03-14| 767.50
#2016-03-15| 746.18
#2016-03-16| 748.25
#2016-03-17| 792.88
#2016-03-18| 801.23
#2016-03-21| 804.14
#2016-03-22| 814.64
#2016-03-23| 792.05
#2016-03-24| 787.54
#2016-03-25| 787.54
#2016-03-28| 799.08
#2016-03-29| 798.20
#2016-03-30| 818.69
#2016-03-31| 816.66
#2016-04-01| 816.89
#2016-04-04| 798.52
#2016-04-05| 784.34
#2016-04-06| 777.36
#2016-04-07| 776.20
#2016-04-08| 797.35
#2016-04-11| 810.12
#2016-04-12| 826.36
#2016-04-13| 837.98
#2016-04-14| 838.94
#2016-04-15| 839.52
#2016-04-18| 831.67
#2016-04-19| 851.88
#2016-04-20| 849.10
#2016-04-21| 847.32
#2016-04-22| 829.86
#2016-04-25| 829.35
#2016-04-26| 839.06
#2016-04-27| 849.76
#2016-04-28| 863.49
#2016-04-29| 865.69
#2016-05-02| 860.40
#2016-05-03| 837.80
#2016-05-04| 837.62
#2016-05-05| 830.56
#2016-05-06| 828.96
#2016-05-09| 822.00
#2016-05-10| 847.28
#2016-05-11| 848.55
#2016-05-12| 852.71
#2016-05-13| 835.34
#2016-05-16| 828.68
#2016-05-17| 820.86
#2016-05-18| 812.08
#2016-05-19| 796.93
#2016-05-20| 809.47
#2016-05-23| 802.29
#2016-05-24| 807.61
#2016-05-25| 796.84
#2016-05-26| 799.08
#2016-05-27| 796.21
#2016-05-30| 798.00
#2016-05-31| 800.60
#2016-06-01| 800.10
#2016-06-02| 811.49
#2016-06-03| 828.75
#2016-06-06| 837.68
#2016-06-07| 846.81
#2016-06-08| 868.58
#2016-06-09| 864.05
#2016-06-10| 843.57
#2016-06-13| 836.67
#2016-06-14| 819.68
#2016-06-15| 825.59
#2016-06-16| 824.94
#2016-06-17| 837.07
#2016-06-20| 857.99
#2016-06-21| 864.69
#2016-06-22| 865.14
#2016-06-23| 886.98
#2016-06-24| 864.88
#2016-06-27| 852.15
#2016-06-28| 868.69
#2016-06-29| 897.63
#2016-06-30| 910.51
#2016-07-01| 913.35
#2016-07-04| 915.06
#2016-07-05| 900.99
#2016-07-06| 884.00
#2016-07-07| 884.77
#2016-07-08| 905.17
#2016-07-11| 920.84
#2016-07-12| 936.02
#2016-07-13| 935.56
#2016-07-14| 957.56
#2016-07-15| 949.19
#2016-07-18| 959.08
#2016-07-19| 958.35
#2016-07-20| 958.75
#2016-07-21| 958.22
#2016-07-22| 962.48
#2016-07-25| 953.92
#2016-07-26| 948.20
#2016-07-27| 945.30
#2016-07-28| 951.47
#2016-07-29| 969.61
#2016-08-01| 961.99
#2016-08-02| 954.16
#2016-08-03| 950.51
#2016-08-04| 970.11
#2016-08-05| 982.95
#2016-08-08| 988.65
#2016-08-09| 998.47
#2016-08-10|1000.26
#2016-08-11|1014.53
#2016-08-12|1004.01
#2016-08-15|1008.52
#2016-08-16| 998.90
#2016-08-17| 990.50
#2016-08-18| 992.00
#2016-08-19| 988.18
#2016-08-22| 977.22
#2016-08-23| 974.25
#2016-08-24| 962.43
#2016-08-25| 968.25
#2016-08-26| 977.62
#2016-08-29| 971.25
#2016-08-30| 966.54
#2016-08-31| 966.16
#2016-09-01| 966.28
#2016-09-02| 985.40
#2016-09-05| 982.10
#2016-09-06|1002.24
#2016-09-07|1013.76
#2016-09-08|1016.60
#2016-09-09| 974.35
#2016-09-12| 969.91
#2016-09-13| 949.54
#2016-09-14| 944.04
#2016-09-15| 953.20
#2016-09-16| 945.99
#2016-09-19| 954.62
#2016-09-20| 958.69
#2016-09-21| 961.83
#2016-09-22| 982.19
#2016-09-23| 972.45
#2016-09-26| 963.34
#2016-09-27| 969.79
#2016-09-28| 978.82
#2016-09-29| 977.17
#2016-09-30| 972.42
#2016-10-03| 981.51
#2016-10-04| 982.11
#2016-10-05| 988.00
#2016-10-06| 990.36
#2016-10-07| 989.91
#2016-10-10|1000.74
#2016-10-11| 997.72
#2016-10-12|1001.53
#2016-10-13| 996.87
#2016-10-14|1007.59
#2016-10-17|1010.07
#2016-10-18|1028.19
#2016-10-19|1036.60
#2016-10-20|1037.43
#2016-10-21|1043.37
#2016-10-24|1051.35
#2016-10-25|1050.41
#2016-10-26|1045.68
#2016-10-27|1038.46
#2016-10-28|1040.20
#2016-10-31|1045.95
#2016-11-01|1013.28
#2016-11-02|1006.60
#2016-11-03| 991.53
#2016-11-04| 992.04
#2016-11-07|1026.83
#2016-11-08|1031.50
#2016-11-09| 998.02
#2016-11-10| 934.54
#2016-11-11| 888.22
#2016-11-14| 897.39
#2016-11-15| 911.58
#2016-11-16| 914.60
#2016-11-17| 915.01
#2016-11-18| 910.93
#2016-11-21| 919.80
#2016-11-22| 925.38
#2016-11-23| 912.03
#2016-11-24| 915.74
#2016-11-25| 913.73
#2016-11-28| 921.67
#2016-11-29| 910.45
#2016-11-30| 923.50
#2016-12-01| 888.42
#2016-12-02| 890.78
#2016-12-05| 892.24
#2016-12-06| 907.18
#2016-12-07| 921.31
#2016-12-08| 920.23
#2016-12-09| 928.53
#2016-12-12| 924.34
#2016-12-13| 933.20
#2016-12-14| 922.72
#2016-12-15| 907.03
#2016-12-16| 907.94
#2016-12-19| 907.92
#2016-12-20| 907.15
#2016-12-21| 912.67
#2016-12-22| 911.38
#2016-12-23| 918.05
#2016-12-26| 919.98
#2016-12-27| 922.89
#2016-12-28| 929.06
#2016-12-29| 946.65
#2016-12-30| 945.14
#2017-01-02| 941.31
#2017-01-03| 953.31
#2017-01-04| 952.18
#2017-01-05| 963.94
#2017-01-06| 956.61
#2017-01-09| 956.47
#2017-01-10| 953.46
#2017-01-11| 946.28
#2017-01-12| 973.59
#2017-01-13| 966.32
#2017-01-16| 963.96
#2017-01-17| 970.57
#2017-01-18| 964.26
#2017-01-19| 957.82
#2017-01-20| 968.45
#2017-01-23| 989.32
#2017-01-24| 998.89
#2017-01-25|1003.32
#2017-01-26|1000.48
#2017-01-27|1004.42
#2017-01-30| 997.30
#2017-01-31| 997.04
#2017-02-01| 997.24
#2017-02-02|1010.15
#2017-02-03|1020.57
#2017-02-06|1011.30
#2017-02-07|1004.90
#2017-02-08|1008.78
#2017-02-09|1014.02
#2017-02-10|1026.10
#2017-02-13|1032.02
#2017-02-14|1024.86
#2017-02-15|1046.66
#2017-02-16|1049.78
#2017-02-17|1035.28
#2017-02-20|1045.31
#2017-02-21|1045.19
#2017-02-22|1052.02
#2017-02-23|1049.66
#2017-02-24|1035.84
#2017-02-27|1033.79
#2017-02-28|1030.66
#2017-03-01|1031.71
#2017-03-02|1026.19
#2017-03-03|1033.61
#2017-03-06|1041.39
#2017-03-07|1035.01
#2017-03-08|1020.20
#2017-03-09|1009.06
#2017-03-10|1022.69
#2017-03-13|1033.12
#2017-03-14|1025.17
#2017-03-15|1040.15
#2017-03-16|1060.04
#2017-03-17|1059.42
#2017-03-20|1065.63
#2017-03-21|1055.14
#2017-03-22|1058.66
#2017-03-23|1059.88
#2017-03-24|1071.55
#2017-03-27|1069.49
#2017-03-28|1071.02
#2017-03-29|1079.17
#2017-03-30|1083.44
#2017-03-31|1070.09
#2017-04-03|1086.00
#2017-04-04|1085.63
#2017-04-05|1094.27
#2017-04-06|1086.35
#2017-04-07|1093.32
#2017-04-10|1093.24
#2017-04-11|1091.98
#2017-04-12|1092.24
#2017-04-13|1096.01
#2017-04-14|1096.01
#2017-04-17|1104.31
#2017-04-18|1105.53
#2017-04-19|1088.34
#2017-04-20|1086.41
#2017-04-21|1086.94
#2017-04-24|1097.64
#2017-04-25|1090.25
#2017-04-26|1075.31
#2017-04-27|1076.30
#2017-04-28|1082.34
#2017-05-01|1089.52
#2017-05-02|1106.65
#2017-05-03|1103.80
#2017-05-04|1084.13
#2017-05-05|1094.41
#2017-05-08|1090.30
#2017-05-09|1104.30
#2017-05-10|1118.55
#2017-05-11|1122.56
#2017-05-12|1134.53
#2017-05-15|1146.30
#2017-05-16|1156.83
#2017-05-17|1137.58
#2017-05-18|1056.56
#2017-05-19|1074.65
#2017-05-22|1064.41
#2017-05-23|1079.83
#2017-05-24|1093.78
#2017-05-25|1097.58
#2017-05-26|1111.45
#2017-05-29|1104.62
#2017-05-30|1096.33
#2017-05-31|1093.10
#2017-06-01|1096.81
#2017-06-02|1099.42
#2017-06-05|1101.68
#2017-06-06|1103.00
#2017-06-07|1110.22
#2017-06-08|1102.39
#2017-06-09|1101.05
#2017-06-12|1097.97
#2017-06-13|1099.22
#2017-06-14|1113.88
#2017-06-15|1107.95
#2017-06-16|1110.55
#2017-06-19|1113.79
#2017-06-20|1093.61
#2017-06-21|1085.41
#2017-06-22|1092.18
#2017-06-23|1097.16
#2017-06-26|1105.56
#2017-06-27|1096.90
#2017-06-28|1105.00
#2017-06-29|1104.64
#2017-06-30|1106.55
#2017-07-03|1109.21
#2017-07-04|1111.68
#2017-07-05|1109.80
#2017-07-06|1103.90
#2017-07-07|1109.81
#2017-07-10|1128.60
#2017-07-11|1131.60
#2017-07-12|1153.91
#2017-07-13|1167.01
#2017-07-14|1176.08
#2017-07-17|1182.51
#2017-07-18|1186.25
#2017-07-19|1187.22
#2017-07-20|1190.89
#2017-07-21|1193.98
#2017-07-24|1188.94
#2017-07-25|1184.19
#2017-07-26|1180.67
#2017-07-27|1188.02
#2017-07-28|1189.44
#2017-07-31|1187.84
#2017-08-01|1194.05
#2017-08-02|1193.40
#2017-08-03|1196.10
#2017-08-04|1195.21
#2017-08-07|1199.48
#2017-08-08|1191.21
#2017-08-09|1185.64
#2017-08-10|1175.08
#2017-08-11|1176.52
#2017-08-14|1184.63
#2017-08-15|1176.00
#2017-08-16|1189.14
#2017-08-17|1185.07
#2017-08-18|1182.67
#2017-08-21|1195.48
#2017-08-22|1206.51
#2017-08-23|1202.55
#2017-08-24|1215.68
#2017-08-25|1215.72
#2017-08-28|1210.82
#2017-08-29|1210.37
#2017-08-30|1208.19
#2017-08-31|1213.69
#2017-09-01|1220.72
#2017-09-04|1215.04
#2017-09-05|1223.37
#2017-09-06|1226.91
#2017-09-07|1237.36
#2017-09-08|1237.93
#2017-09-11|1250.96
#2017-09-12|1247.24
#2017-09-13|1240.86
#2017-09-14|1244.63
#2017-09-15|1260.92
#2017-09-18|1262.66
#2017-09-19|1259.76
#2017-09-20|1261.11
#2017-09-21|1250.78
#2017-09-22|1253.70
#2017-09-25|1235.06
#2017-09-26|1225.02
#2017-09-27|1211.57
#2017-09-28|1212.20
#2017-09-29|1229.61
#2017-10-02|1234.54
#2017-10-03|1256.87
#2017-10-04|1266.42
#2017-10-05|1258.29
#2017-10-06|1241.46
#2017-10-09|1233.45
#2017-10-10|1249.69
#2017-10-11|1241.71
#2017-10-12|1237.22
#2017-10-13|1233.20
#2017-10-16|1219.04
#2017-10-17|1207.11
#2017-10-18|1225.69
#2017-10-19|1225.69
#2017-10-20|1218.57
#2017-10-23|1199.75
#2017-10-24|1193.63
#2017-10-25|1196.47
#2017-10-26|1181.91
#2017-10-27|1177.18
#2017-10-30|1170.21
#2017-10-31|1166.23
#2017-11-01|1162.61
#2017-11-02|1165.02
#2017-11-03|1150.22
#2017-11-06|1156.93
#2017-11-07|1142.62
#2017-11-08|1163.29
#2017-11-09|1151.89
#2017-11-10|1131.83
#2017-11-13|1128.15
#2017-11-14|1114.04
#2017-11-15|1110.22
#2017-11-16|1131.78
#2017-11-17|1148.35
#2017-11-20|1142.18
#2017-11-21|1160.97
#2017-11-22|1161.28
#2017-11-23|1165.29
#2017-11-24|1164.65
#2017-11-27|1164.16
#2017-11-28|1158.73
#2017-11-29|1151.89
#2017-11-30|1126.35
#2017-12-01|1128.24
#2017-12-04|1133.07
#2017-12-05|1130.52
#2017-12-06|1135.57
#2017-12-07|1118.70
#2017-12-08|1124.12
#2017-12-11|1128.15
#2017-12-12|1123.14
#2017-12-13|1133.04
#2017-12-14|1124.22
#2017-12-15|1133.88
#2017-12-18|1162.84
#2017-12-19|1145.87
#2017-12-20|1153.39
#2017-12-21|1159.13
#2017-12-22|1156.10
#2017-12-25|1156.10
#2017-12-26|1161.23
#2017-12-27|1171.60
#2017-12-28|1180.83
#2017-12-29|1183.23
#2018-01-01|1183.23
#2018-01-02|1207.36
#2018-01-03|1209.68
#2018-01-04|1227.88
#2018-01-05|1225.32
#2018-01-08|1228.92
#2018-01-09|1218.48
#2018-01-10|1214.81
#2018-01-11|1230.78
#2018-01-12|1239.05
#2018-01-15|1254.96
#2018-01-16|1244.24
#2018-01-17|1257.18
#2018-01-18|1259.41
#2018-01-19|1262.04
#2018-01-22|1261.18
#2018-01-23|1243.31
#2018-01-24|1284.50
#2018-01-25|1298.24
#2018-01-26|1310.71
#2018-01-29|1298.80
#2018-01-30|1288.01
#2018-01-31|1294.94
#2018-02-01|1308.22
#2018-02-02|1280.55
#2018-02-05|1254.31
#2018-02-06|1252.81
#2018-02-07|1253.09
#2018-02-08|1223.42
#2018-02-09|1208.36
#2018-02-12|1212.88
#2018-02-13|1214.47
#2018-02-14|1245.13
#2018-02-15|1258.07
#2018-02-16|1264.72
#2018-02-19|1268.84
#2018-02-20|1264.10
#2018-02-21|1265.50
#2018-02-22|1267.90
#2018-02-23|1283.30
#2018-02-26|1284.79
#2018-02-27|1268.80
#2018-02-28|1260.39
#2018-03-01|1255.51
#2018-03-02|1252.50
#2018-03-05|1253.95
#2018-03-06|1256.37
#2018-03-07|1250.49
#2018-03-08|1241.15
#2018-03-09|1263.24
#2018-03-12|1264.36
#2018-03-13|1263.90
#2018-03-14|1252.34
#2018-03-15|1239.59
#2018-03-16|1246.52
#2018-03-19|1239.15
#2018-03-20|1232.54
#2018-03-21|1249.41
#2018-03-22|1244.86
#2018-03-23|1229.40
#2018-03-26|1241.79
#2018-03-27|1234.06
#2018-03-28|1227.78
#2018-03-29|1245.23
#2018-03-30|1245.23
#2018-04-02|1234.85
#2018-04-03|1241.30
#2018-04-04|1229.16
#2018-04-05|1252.26
#2018-04-06|1233.80
#2018-04-09|1224.16
#2018-04-10|1231.03
#2018-04-11|1243.57
#2018-04-12|1258.22
#2018-04-13|1249.02
#2018-04-16|1238.57
#2018-04-17|1259.18
#2018-04-18|1273.60
#2018-04-19|1266.25
#2018-04-20|1256.16
#2018-04-23|1248.37
#2018-04-24|1237.11
#2018-04-25|1224.01
#2018-04-26|1235.38
#2018-04-27|1242.08
#2018-04-30|1234.31
#2018-05-01|1228.85
#2018-05-02|1210.03
#2018-05-03|1183.23
#2018-05-04|1187.68
#2018-05-07|1165.69
#2018-05-08|1160.06
#2018-05-09|1166.14
#2018-05-10|1192.52
#2018-05-11|1185.73
#2018-05-14|1161.25
#2018-05-15|1143.47
#2018-05-16|1159.16
#2018-05-17|1133.28
#2018-05-18|1111.46
#2018-05-21|1116.74
#2018-05-22|1142.98
#2018-05-23|1134.17
#2018-05-24|1134.35
#2018-05-25|1125.43
#2018-05-28|1089.79
#2018-05-29|1084.29
#2018-05-30|1096.10
#2018-05-31|1094.71
#2018-06-01|1104.80
#2018-06-04|1118.95
#2018-06-05|1084.69
#2018-06-06|1070.56
#2018-06-07|1042.90
#2018-06-08|1055.30
#2018-06-11|1070.69
#2018-06-12|1072.06
#2018-06-13|1070.61
#2018-06-14|1065.58
#2018-06-15|1046.24
#2018-06-18|1042.16
#2018-06-19|1052.46
#2018-06-20|1062.05
#2018-06-21|1044.42
#2018-06-22|1057.40
#2018-06-25|1055.80
#2018-06-26|1066.69
#2018-06-27|1044.76
#2018-06-28|1051.00
#2018-06-29|1062.11
#2018-07-02|1040.73
#2018-07-03|1061.98
#2018-07-04|1070.08
#2018-07-05|1070.05
#2018-07-06|1078.94
#2018-07-09|1090.00
#2018-07-10|1092.98
#2018-07-11|1085.63
#2018-07-12|1093.26
#2018-07-13|1096.82
#2018-07-16|1100.12
#2018-07-17|1111.63
#2018-07-18|1110.35
#2018-07-19|1099.80
#2018-07-20|1126.16
#2018-07-23|1114.13
#2018-07-24|1140.14
#2018-07-25|1151.34
#2018-07-26|1143.22
#2018-07-27|1144.76
#2018-07-30|1146.76
#2018-07-31|1133.55
#2018-08-01|1143.20
#2018-08-02|1137.56
#2018-08-03|1161.72
#2018-08-06|1156.42
#2018-08-07|1161.46
#2018-08-08|1146.88
#2018-08-09|1124.28
#2018-08-10|1091.94
#2018-08-13|1085.49
#2018-08-14|1104.57
#2018-08-15|1076.43
#2018-08-16|1089.08
#2018-08-17|1076.22
#2018-08-20|1082.12
#2018-08-21|1068.55
#2018-08-22|1073.10
#2018-08-23|1063.15
#2018-08-24|1066.66
#2018-08-27|1087.03
#2018-08-28|1069.36
#2018-08-29|1069.62
#2018-08-30|1044.72
#2018-08-31|1053.46
#2018-09-03|1046.43
#2018-09-04|1024.61
#2018-09-05|1018.01
#2018-09-06|1025.50
#2018-09-07|1041.90
#2018-09-10|1032.96
#2018-09-11|1011.78
#2018-09-12|1023.94
#2018-09-13|1024.48
#2018-09-14|1025.34
#2018-09-17|1035.20
#2018-09-18|1052.88
#2018-09-19|1050.01
#2018-09-20|1052.01
#2018-09-21|1065.10
#2018-09-24|1059.37
#2018-09-25|1050.24
#2018-09-26|1069.60
#2018-09-27|1084.11
#2018-09-28|1082.68
#2018-10-01|1071.78
#2018-10-02|1093.43
#2018-10-03|1115.41
#2018-10-04|1089.70
#2018-10-05|1095.84
#2018-10-08|1128.64
#2018-10-09|1127.85
#2018-10-10|1105.05
#2018-10-11|1101.14
#2018-10-12|1098.71
#2018-10-15|1106.96
#2018-10-16|1131.18
#2018-10-17|1136.91
#2018-10-18|1121.45
#2018-10-19|1122.11
#2018-10-22|1128.14
#2018-10-23|1122.55
#2018-10-24|1101.73
#2018-10-25|1112.57
#2018-10-26|1113.72
#2018-10-29|1091.79
#2018-10-30|1091.15
#2018-10-31|1094.06
#2018-11-01|1111.64
#2018-11-02|1114.37
#2018-11-05|1134.92
#2018-11-06|1118.88
#2018-11-07|1114.16
#2018-11-08|1090.03
#2018-11-09|1087.79
#2018-11-12|1083.13
#2018-11-13|1072.40
#2018-11-14|1077.02
#2018-11-15|1076.43
#2018-11-16|1105.17
#2018-11-19|1099.98
#2018-11-20|1090.96
#2018-11-21|1085.80
#2018-11-22|1087.60
#2018-11-23|1078.54
#2018-11-26|1058.12
#2018-11-27|1069.34
#2018-11-28|1083.77
#2018-11-29|1087.96
#2018-11-30|1076.04
#2018-12-03|1090.98
#2018-12-04|1083.73
#2018-12-05|1079.73
#2018-12-06|1075.04
#2018-12-07|1081.54
#2018-12-10|1052.47
#2018-12-11|1061.60
#2018-12-12|1086.73
#2018-12-13|1082.52
#2018-12-14|1077.84
#2018-12-17|1067.94
#2018-12-18|1075.79
#2018-12-19|1082.22
#2018-12-20|1095.80
#2018-12-21|1089.94
#2018-12-24|1087.10
#2018-12-25|1087.10
#2018-12-26|1082.22
#2018-12-27|1088.73
#2018-12-28|1115.92
#2018-12-31|1112.97
#2019-01-01|1112.97
#2019-01-02|1145.53
#2019-01-03|1157.53
#2019-01-04|1173.33
#2019-01-07|1173.54
#2019-01-08|1181.29
#2019-01-09|1203.90
#2019-01-10|1212.79
#2019-01-11|1212.94
#2019-01-14|1219.77
#2019-01-15|1225.01
#2019-01-16|1228.71
#2019-01-17|1228.68
#2019-01-18|1239.94
#2019-01-21|1231.98
#2019-01-22|1222.66
#2019-01-23|1225.07
#2019-01-24|1249.68
#2019-01-25|1251.39
#2019-01-28|1241.70
#2019-01-29|1249.34
#2019-01-30|1259.20
#2019-01-31|1282.15
#2019-02-01|1281.75
#2019-02-04|1284.78
#2019-02-05|1286.09
#2019-02-06|1257.08
#2019-02-07|1246.91
#2019-02-08|1253.91
#2019-02-11|1231.11
#2019-02-12|1245.21
#2019-02-13|1232.15
#2019-02-14|1242.39
#2019-02-15|1252.97
#2019-02-18|1246.76
#2019-02-19|1259.30
#2019-02-20|1252.65
#2019-02-21|1247.16
#2019-02-22|1263.06
#2019-02-25|1269.75
#2019-02-26|1263.80
#2019-02-27|1260.81
#2019-02-28|1244.58
#2019-03-01|1230.54
#2019-03-04|1231.07
#2019-03-05|1229.73
#2019-03-06|1221.96
#2019-03-07|1193.44
#2019-03-08|1204.33
#2019-03-11|1222.71
#2019-03-12|1232.13
#2019-03-13|1230.27
#2019-03-14|1229.94
#2019-03-15|1242.97
#2019-03-18|1253.24
#2019-03-19|1266.20
#2019-03-20|1260.05
#2019-03-21|1249.26
#2019-03-22|1205.01
#2019-03-25|1214.00
#2019-03-26|1217.04
#2019-03-27|1174.91
#2019-03-28|1188.54
#2019-03-29|1209.80
#2019-04-01|1228.35
#2019-04-02|1223.02
#2019-04-03|1231.00
#2019-04-04|1235.92
#2019-04-05|1247.30
#2019-04-08|1250.28
#2019-04-09|1246.01
#2019-04-10|1250.44
#2019-04-11|1242.17
#2019-04-12|1231.99
#2019-04-15|1224.83
#2019-04-16|1227.20
#2019-04-17|1224.87
#2019-04-18|1226.59
#2019-04-19|1226.59
#2019-04-22|1228.08
#2019-04-23|1222.66
#2019-04-24|1214.46
#2019-04-25|1220.13
#2019-04-26|1226.71
#2019-04-29|1218.61
#2019-04-30|1220.37
#2019-05-01|1228.97
#2019-05-02|1209.53
#2019-05-03|1220.35
#2019-05-06|1210.53
#2019-05-07|1199.10
#2019-05-08|1210.57
#2019-05-09|1196.46
#2019-05-10|1198.94
#2019-05-13|1177.36
#2019-05-14|1184.74
#2019-05-15|1173.88
#2019-05-16|1162.31
#2019-05-17|1147.83
#2019-05-20|1155.06
#2019-05-21|1182.03
#2019-05-22|1190.52
#2019-05-23|1177.32
#2019-05-24|1166.68
#2019-05-27|1174.93
#2019-05-28|1176.63
#2019-05-29|1182.19
#2019-05-30|1202.50
#2019-05-31|1206.78
#2019-06-03|1207.65
#2019-06-04|1223.51
#2019-06-05|1217.51
#2019-06-06|1216.82
#2019-06-07|1234.18
#2019-06-10|1239.23
#2019-06-11|1254.83
#2019-06-12|1254.62
#2019-06-13|1259.70
#2019-06-14|1243.27
#2019-06-17|1234.23
#2019-06-18|1252.58
#2019-06-19|1254.52
#2019-06-20|1270.75
#2019-06-21|1280.79
#2019-06-24|1277.74
#2019-06-25|1263.61
#2019-06-26|1262.21
#2019-06-27|1267.89
#2019-06-28|1274.74
#2019-07-01|1277.20
#2019-07-02|1267.32
#2019-07-03|1282.56
#2019-07-04|1305.33
#2019-07-05|1302.69
#2019-07-08|1320.04
#2019-07-09|1318.45
#2019-07-10|1329.73
#2019-07-11|1332.82
#2019-07-12|1327.84
#2019-07-15|1331.31
#2019-07-16|1327.18
#2019-07-17|1325.44
#2019-07-18|1328.16
#2019-07-19|1323.99
#2019-07-22|1315.37
#2019-07-23|1303.93
#2019-07-24|1303.50
#2019-07-25|1295.12
#2019-07-26|1292.95
#2019-07-29|1301.34
#2019-07-30|1304.10
#2019-07-31|1307.33
#2019-08-01|1289.35
#2019-08-02|1269.27
#2019-08-05|1229.07
#2019-08-06|1232.21
#2019-08-07|1238.66
#2019-08-08|1266.36
#2019-08-09|1269.37
#2019-08-12|1237.99
#2019-08-13|1250.75
#2019-08-14|1200.88
#2019-08-15|1184.78
#2019-08-16|1202.22
#2019-08-19|1185.94
#2019-08-20|1185.40
#2019-08-21|1195.43
#2019-08-22|1185.55
#2019-08-23|1163.47
#2019-08-26|1138.95
#2019-08-27|1136.43
#2019-08-28|1145.46
#2019-08-29|1167.90
#2019-08-30|1192.72
#2019-09-02|1182.78
#2019-09-03|1176.96
#2019-09-04|1196.30
#2019-09-05|1211.92
#2019-09-06|1216.75
#2019-09-09|1204.12
#2019-09-10|1208.16
#2019-09-11|1231.48
#2019-09-12|1242.30
#2019-09-13|1236.75
#2019-09-16|1233.45
#2019-09-17|1233.52
#2019-09-18|1235.91
#2019-09-19|1232.32
#2019-09-20|1227.20
#2019-09-23|1222.59
#2019-09-24|1215.77
#2019-09-25|1207.54
#2019-09-26|1211.19
#2019-09-27|1207.80
#2019-09-30|1211.78
#2019-10-01|1204.11
#2019-10-02|1187.63
#2019-10-03|1208.18
#2019-10-04|1233.43
#2019-10-07|1216.57
#2019-10-08|1207.75
#2019-10-09|1209.18
#2019-10-10|1217.78
#2019-10-11|1237.15
#2019-10-14|1242.40
#2019-10-15|1236.63
#2019-10-16|1240.78
#2019-10-17|1247.63
#2019-10-18|1247.74
#2019-10-21|1243.47
#2019-10-22|1256.74
#2019-10-23|1253.25
#2019-10-24|1264.57
#2019-10-25|1259.61
#2019-10-28|1275.97
#2019-10-29|1271.37
#2019-10-30|1267.88
#2019-10-31|1261.55
#2019-11-01|1283.78
#2019-11-04|1284.63
#2019-11-05|1273.67
#2019-11-06|1269.67
#2019-11-07|1274.05
#2019-11-08|1252.08
#2019-11-11|1251.15
#2019-11-12|1230.90
#2019-11-13|1215.85
#2019-11-14|1224.87
#2019-11-15|1239.16
#2019-11-18|1234.53
#2019-11-19|1226.43
#2019-11-20|1228.77
#2019-11-21|1234.66
#2019-11-22|1247.58
#2019-11-25|1238.48
#2019-11-26|1216.70
#2019-11-27|1219.15
#2019-11-28|1223.68
#2019-11-29|1229.46
#2019-12-02|1231.31
#2019-12-03|1236.65
#2019-12-04|1244.50
#2019-12-05|1243.84
#2019-12-06|1262.15
#2019-12-09|1266.56
#2019-12-10|1275.08
#2019-12-11|1295.02
#2019-12-12|1308.63
#2019-12-13|1335.17
#2019-12-16|1345.78
#2019-12-17|1342.95
#2019-12-18|1355.81
#2019-12-19|1359.05
#2019-12-20|1358.02
#2019-12-23|1370.01
#2019-12-24|1365.92
#2019-12-25|1365.92
#2019-12-26|1380.45
#2019-12-27|1382.74
#2019-12-30|1384.17
#2019-12-31|1382.86
#2020-01-01|1382.86
#2020-01-02|1408.54
#2020-01-03|1411.34
#2020-01-06|1405.74
#2020-01-07|1394.78
#2020-01-08|1403.09
#2020-01-09|1407.44
#2020-01-10|1415.02
#2020-01-13|1412.27
#2020-01-14|1423.50
#2020-01-15|1409.75
#2020-01-16|1416.45
#2020-01-17|1429.85
#2020-01-20|1439.80
#2020-01-21|1423.26
#2020-01-22|1436.43
#2020-01-23|1445.55
#2020-01-24|1424.22
#2020-01-27|1374.95
#2020-01-28|1400.96
#2020-01-29|1401.63
#2020-01-30|1380.44
#2020-01-31|1359.48
#2020-02-03|1383.59
#2020-02-04|1408.79
#2020-02-05|1407.06
#2020-02-06|1389.71
#2020-02-07|1359.36
#2020-02-10|1341.91
#2020-02-11|1374.00
#2020-02-12|1389.68
#2020-02-13|1383.93
#2020-02-14|1383.90
#2020-02-17|1385.87
#2020-02-18|1375.58
#2020-02-19|1386.38
#2020-02-20|1365.21
#2020-02-21|1366.80
#2020-02-24|1350.47
#2020-02-25|1339.48
#2020-02-26|1282.69
#2020-02-27|1219.31
#2020-02-28|1199.93
#2020-03-02|1230.81
#2020-03-03|1246.11
#2020-03-04|1255.21
#2020-03-05|1189.04
#2020-03-06|1146.02
#2020-03-09|1022.58
#2020-03-10|1068.88
#2020-03-11|1009.98
#2020-03-12| 854.20
#2020-03-13| 922.61
#2020-03-16| 805.12
#2020-03-17| 798.83
#2020-03-18| 699.60
#2020-03-19| 703.95
#2020-03-20| 708.94
#2020-03-23| 658.49
#2020-03-24| 692.42
#2020-03-25| 754.14
#2020-03-26| 810.17
#2020-03-27| 761.63
#2020-03-30| 756.41
#2020-03-31| 744.48
#2020-04-01| 708.30
#2020-04-02| 718.10
#2020-04-03| 695.22
#2020-04-06| 725.17
#2020-04-07| 746.44
#2020-04-08| 770.20
#2020-04-09| 786.96
#2020-04-10| 786.96
#2020-04-13| 775.78
#2020-04-14| 798.52
#2020-04-15| 782.66
#2020-04-16| 777.99
#2020-04-17| 789.08
#2020-04-20| 789.86
#2020-04-21| 775.14
#2020-04-22| 785.76
#2020-04-23| 774.74
#2020-04-24| 728.09
#2020-04-27| 746.35
#2020-04-28| 773.45
#2020-04-29| 811.52
#2020-04-30| 798.16
#2020-05-01| 785.16
#2020-05-04| 760.12
#2020-05-05| 776.72
#2020-05-06| 756.48
#2020-05-07| 734.63
#2020-05-08| 754.74
#2020-05-11| 745.31
#2020-05-12| 738.19
#2020-05-13| 714.15
#2020-05-14| 722.61
#2020-05-15| 728.70
#2020-05-18| 766.63
#2020-05-19| 759.02
#2020-05-20| 770.10
#2020-05-21| 791.08
#2020-05-22| 784.96
#2020-05-25| 814.93
#2020-05-26| 829.07
#2020-05-27| 848.37
#2020-05-28| 843.05
#2020-05-29| 835.70
#2020-06-01| 859.11
#2020-06-02| 904.14
#2020-06-03| 949.59
#2020-06-04| 937.27
#2020-06-05| 970.74
#2020-06-08|1003.85
#2020-06-09|1001.92
#2020-06-10| 972.61
#2020-06-11| 944.19
#2020-06-12| 925.26
#2020-06-15| 904.06
#2020-06-16| 917.34
#2020-06-17| 924.71
#2020-06-18| 911.87
#2020-06-19| 922.35
#2020-06-22| 932.09
#2020-06-23| 945.77
#2020-06-24| 920.41
#2020-06-25| 916.40
#2020-06-26| 882.75
#2020-06-29| 895.07
#2020-06-30| 891.44
#2020-07-01| 920.40
#2020-07-02| 926.76
#2020-07-03| 933.96
#2020-07-06| 952.83
#2020-07-07| 943.06
#2020-07-08| 945.25
#2020-07-09| 944.65
#2020-07-10| 942.81
#2020-07-13| 939.39
#2020-07-14| 929.13
#2020-07-15| 949.90
#2020-07-16| 942.71
#2020-07-17| 955.04
#2020-07-20| 955.48
#2020-07-21| 971.45
#2020-07-22| 993.85
#2020-07-23| 974.31
#2020-07-24| 970.33
#2020-07-27| 991.71
#2020-07-28| 987.63
#2020-07-29| 994.13
#2020-07-30| 988.49
#2020-07-31| 978.34
#2020-08-03| 964.30
#2020-08-04| 955.33
#2020-08-05| 975.33
#2020-08-06| 981.53
#2020-08-07| 965.10
#2020-08-10| 968.50
#2020-08-11| 973.83
#2020-08-12| 963.07
#2020-08-13| 968.00
#2020-08-14| 974.79
#2020-08-17| 954.56
#2020-08-18| 963.32
#2020-08-19| 958.49
#2020-08-20| 944.46
#2020-08-21| 951.78
#2020-08-24| 948.13
#2020-08-25| 953.27
#2020-08-26| 946.78
#2020-08-27| 940.08
#2020-08-28| 966.84
#2020-08-31| 944.06
#2020-09-01| 980.81
#2020-09-02| 984.04
#2020-09-03| 978.08
#2020-09-04| 980.34
#2020-09-07| 983.89
#2020-09-08| 974.18
#2020-09-09| 989.94
#2020-09-10| 978.68
#2020-09-11| 971.55
#2020-09-14| 989.60
#2020-09-15| 992.15
#2020-09-16| 996.09
#2020-09-17| 992.15
#2020-09-18| 974.52
#2020-09-21| 940.03
#2020-09-22| 948.49
#2020-09-23| 915.41
#2020-09-24| 916.87
#2020-09-25| 922.48
#2020-09-28| 913.77
#2020-09-29| 908.02
#2020-09-30| 920.48
#2020-10-01| 919.97
#2020-10-02| 919.06
#2020-10-05| 938.37
#2020-10-06| 944.09
#2020-10-07| 937.42
#2020-10-08| 955.88
#2020-10-09| 961.50
#2020-10-12| 960.98
#2020-10-13| 949.60
#2020-10-14| 957.80
#2020-10-15| 953.62
#2020-10-16| 954.01
#2020-10-19| 958.18
#2020-10-20| 970.51
#2020-10-21| 976.80
#2020-10-22| 981.66
#2020-10-23| 978.02
#2020-10-26| 966.95
#2020-10-27| 958.43
#2020-10-28| 916.25
#2020-10-29| 906.43
#2020-10-30| 898.93
#2020-11-02| 899.45
#2020-11-03| 918.32
#2020-11-04| 928.57
#2020-11-05| 977.82
#2020-11-06| 993.57
#2020-11-09|1026.61
#2020-11-10|1032.76
#2020-11-11|1027.17
#2020-11-12|1014.07
#2020-11-13|1021.13
#2020-11-16|1039.54
#2020-11-17|1056.87
#2020-11-18|1070.14
#2020-11-19|1059.65
#2020-11-20|1055.25
#2020-11-23|1058.45
#2020-11-24|1081.16
#2020-11-25|1083.79
#2020-11-26|1088.23
#2020-11-27|1083.35
#2020-11-30|1068.06
#2020-12-01|1107.41
#2020-12-02|1116.32
#2020-12-03|1138.40
#2020-12-04|1146.57
#2020-12-07|1150.67
#2020-12-08|1154.96
#2020-12-09|1142.01
#2020-12-10|1161.63
#2020-12-11|1159.68
#2020-12-14|1148.79
#2020-12-15|1158.00
#2020-12-16|1172.84
#2020-12-17|1196.09
#2020-12-18|1185.62
#2020-12-21|1152.45
#2020-12-22|1150.27
#2020-12-23|1161.73
#2020-12-24|1167.33
#2020-12-25|1167.33
#2020-12-28|1168.82
#2020-12-29|1197.68
#2020-12-30|1203.47
#2020-12-31|1195.15
#2021-01-01|1195.15
#2021-01-04|1200.23
#2021-01-05|1200.16
#2021-01-06|1213.57
#2021-01-07|1222.42
#2021-01-08|1239.76
#2021-01-11|1207.70
#2021-01-12|1219.99
#2021-01-13|1226.25
#2021-01-14|1242.17
#2021-01-15|1223.09
#2021-01-18|1231.63
#2021-01-19|1218.15
#2021-01-20|1220.50
#2021-01-21|1199.42
#2021-01-22|1171.45
#2021-01-25|1163.94
#2021-01-26|1180.07
#2021-01-27|1151.72
#2021-01-28|1157.65
#2021-01-29|1125.52
#2021-02-01|1131.24
#2021-02-02|1168.56
#2021-02-03|1173.99
#2021-02-04|1159.35
#2021-02-05|1180.78
#2021-02-08|1187.88
#2021-02-09|1184.61
#2021-02-10|1183.84
#2021-02-11|1187.39
#2021-02-12|1190.94
#2021-02-15|1191.20
#2021-02-16|1190.48
#2021-02-17|1180.33
#2021-02-18|1160.03
#2021-02-19|1176.29
#2021-02-22|1141.29
#2021-02-23|1154.96
#2021-02-24|1168.29
#2021-02-25|1124.87
#2021-02-26|1113.62
#2021-03-01|1124.41
#2021-03-02|1121.40
#2021-03-03|1120.45
#2021-03-04|1134.83
#2021-03-05|1126.53
#2021-03-08|1106.35
#2021-03-09|1113.10
#2021-03-10|1130.66
#2021-03-11|1173.31
#2021-03-12|1172.59
#2021-03-15|1167.82
#2021-03-16|1182.32
#2021-03-17|1186.56
#2021-03-18|1192.34
#2021-03-19|1198.70
#2021-03-22|1184.68
#2021-03-23|1172.63
#2021-03-24|1147.35
#2021-03-25|1150.46
#2021-03-26|1154.96
#2021-03-29|1151.98
#2021-03-30|1169.15
#2021-03-31|1177.47
#2021-04-01|1172.04
#2021-04-02|1172.04
#2021-04-05|1186.22
#2021-04-06|1199.19
#2021-04-07|1207.20
#2021-04-08|1214.60
#2021-04-09|1196.95
#2021-04-12|1200.94
#2021-04-13|1196.23
#2021-04-14|1214.85
#2021-04-15|1228.60
#2021-04-16|1244.96
#2021-04-19|1247.42
#2021-04-20|1252.02
#2021-04-21|1248.45
#2021-04-22|1244.41
#2021-04-23|1245.56
#2021-04-26|1248.25
#2021-04-27|1233.42
#2021-04-28|1231.43
#2021-04-29|1238.02
#2021-04-30|1205.24
#2021-05-03|1216.13
#2021-05-04|1205.32
#2021-05-05|1226.35
#2021-05-06|1241.75
#2021-05-07|1268.76
#2021-05-10|1271.40
#2021-05-11|1265.64
#2021-05-12|1238.64
#2021-05-13|1236.08
#2021-05-14|1258.79
#2021-05-17|1243.81
#2021-05-18|1243.17
#2021-05-19|1232.47
#2021-05-20|1236.29
#2021-05-21|1229.12
#2021-05-24|1230.04
#2021-05-25|1219.56
#2021-05-26|1227.56
#2021-05-27|1242.96
#2021-05-28|1260.01
#2021-05-31|1272.07
#2021-06-01|1302.83
#2021-06-02|1314.49
#2021-06-03|1303.82
#2021-06-04|1306.66
#2021-06-07|1323.41
#2021-06-08|1321.99
#2021-06-09|1320.12
#2021-06-10|1319.71
#2021-06-11|1311.46
#2021-06-14|1323.45
#2021-06-15|1314.34
#2021-06-16|1309.66
#2021-06-17|1296.12
#2021-06-18|1285.09
#2021-06-21|1293.96
#2021-06-22|1287.62
#2021-06-23|1297.99
#2021-06-24|1320.82
#2021-06-25|1315.25
#2021-06-28|1314.62
#2021-06-29|1299.40
#2021-06-30|1286.90
#2021-07-01|1281.59
#2021-07-02|1290.65
#2021-07-05|1288.86
#2021-07-06|1250.55
#2021-07-07|1249.14
#2021-07-08|1233.55
#2021-07-09|1247.11
#2021-07-12|1267.71
#2021-07-13|1264.60
#2021-07-14|1278.11
#2021-07-15|1272.16
#2021-07-16|1272.57
#2021-07-19|1238.00
#2021-07-20|1236.78
#2021-07-21|1238.30
#2021-07-22|1257.11
#2021-07-23|1251.58
#2021-07-26|1253.01
#2021-07-27|1249.50
#2021-07-28|1252.52
#2021-07-29|1268.73
#2021-07-30|1239.48
#2021-08-02|1242.72
#2021-08-03|1228.32
#2021-08-04|1221.54
#2021-08-05|1227.11
#2021-08-06|1212.63
#2021-08-09|1207.05
#2021-08-10|1216.59
#2021-08-11|1221.21
#2021-08-12|1205.91
#2021-08-13|1215.09
#2021-08-16|1203.78
#2021-08-17|1188.53
#2021-08-18|1180.11
#2021-08-19|1166.93
#2021-08-20|1176.89
#2021-08-23|1182.30
#2021-08-24|1207.01
#2021-08-25|1218.51
#2021-08-26|1203.81
#2021-08-27|1223.94
#2021-08-30|1231.17
#2021-08-31|1247.07
#2021-09-01|1240.36
#2021-09-02|1231.44
#2021-09-03|1233.46
#2021-09-06|1238.32
#2021-09-07|1231.66
#2021-09-08|1191.34
#2021-09-09|1202.95
#2021-09-10|1210.80
#2021-09-13|1220.76
#2021-09-14|1219.78
#2021-09-15|1227.66
#2021-09-16|1225.80
#2021-09-17|1208.80
#2021-09-20|1175.72
#2021-09-21|1188.27
#2021-09-22|1213.17
#2021-09-23|1223.01
#2021-09-24|1208.73
#2021-09-27|1211.18
#2021-09-28|1177.98
#2021-09-29|1185.46
#2021-09-30|1183.52
#2021-10-01|1200.81
#2021-10-04|1172.42
#2021-10-05|1165.26
#2021-10-06|1148.97
#2021-10-07|1148.22
#2021-10-08|1159.74
#2021-10-11|1159.93
#2021-10-12|1159.36
#2021-10-13|1166.59
#2021-10-14|1176.65
#2021-10-15|1198.78
#2021-10-18|1191.14
#2021-10-19|1169.39
#2021-10-20|1171.58
#2021-10-21|1142.79
#2021-10-22|1122.37
#2021-10-25|1153.66
#2021-10-26|1146.13
#2021-10-27|1141.59
#2021-10-28|1125.05
#2021-10-29|1112.44
#2021-11-01|1112.58
#2021-11-02|1120.50
#2021-11-03|1141.91
#2021-11-04|1150.57
#2021-11-05|1171.40
#2021-11-08|1170.52
#2021-11-09|1191.10
#2021-11-10|1187.47
#2021-11-11|1204.27
#2021-11-12|1186.73
#2021-11-15|1176.38
#2021-11-16|1151.04
#2021-11-17|1141.97
#2021-11-18|1133.80
#2021-11-19|1134.29
#2021-11-22|1141.34
#2021-11-23|1126.37
#2021-11-24|1126.27
#2021-11-25|1131.74
#2021-11-26|1096.76
#2021-11-29|1098.87
#2021-11-30|1092.43
#2021-12-01|1090.02
#2021-12-02|1108.52
#2021-12-03|1105.61
#2021-12-06|1115.10
#2021-12-07|1131.79
#2021-12-08|1150.33
#2021-12-09|1136.96
#2021-12-10|1141.55
#2021-12-13|1125.05
#2021-12-14|1112.07
#2021-12-15|1114.66
#2021-12-16|1125.96
#2021-12-17|1134.08
#2021-12-20|1094.62
#2021-12-21|1103.77
#2021-12-22|1112.01
#2021-12-23|1120.58
#2021-12-24|1131.27
#2021-12-27|1137.63
#2021-12-28|1138.71
#2021-12-29|1126.99
#2021-12-30|1152.29
#2021-12-31|1152.69
#2022-01-03|1127.20
#2022-01-04|1123.50
#2022-01-05|1108.17
#2022-01-06|1102.40
#2022-01-07|1103.46
#2022-01-10|1091.73
#2022-01-11|1115.17
#2022-01-12|1144.86
#2022-01-13|1149.07
#2022-01-14|1146.92
#2022-01-17|1148.97
#2022-01-18|1142.13
#2022-01-19|1154.50
#2022-01-20|1173.34
#2022-01-21|1169.93
#2022-01-24|1140.04
#2022-01-25|1149.83
#2022-01-26|1157.32
#2022-01-27|1164.84
#2022-01-28|1161.50
#2022-01-31|1201.42
#2022-02-01|1216.60
#2022-02-02|1201.52
#2022-02-03|1192.91
#2022-02-04|1181.80
#2022-02-07|1193.31
#2022-02-08|1204.38
#2022-02-09|1226.53
#2022-02-10|1248.41
#2022-02-11|1250.00
#2022-02-14|1240.97
#2022-02-15|1262.61
#2022-02-16|1271.77
#2022-02-17|1264.83
#2022-02-18|1265.36
#2022-02-21|1257.08
#2022-02-22|1272.07
#2022-02-23|1265.68
#2022-02-24|1238.90
#2022-02-25|1253.05
#2022-02-28|1265.17
#2022-03-01|1253.71
#2022-03-02|1254.52
#2022-03-03|1284.73
#2022-03-04|1264.65
#2022-03-07|1226.13
#2022-03-08|1224.23
#2022-03-09|1277.65
#2022-03-10|1256.19
#2022-03-11|1244.17
#2022-03-14|1228.82
#2022-03-15|1225.10
#2022-03-16|1252.53
#2022-03-17|1287.44
#2022-03-18|1321.24
#2022-03-21|1329.72
#2022-03-22|1354.53
#2022-03-23|1370.28
#2022-03-24|1405.82
#2022-03-25|1414.00
#2022-03-28|1401.33
#2022-03-29|1426.72
#2022-03-30|1414.17
#2022-03-31|1417.24
#2022-04-01|1451.55
#2022-04-04|1465.90
#2022-04-05|1432.10
#2022-04-06|1409.88
#2022-04-07|1385.17
#2022-04-08|1383.47
#2022-04-11|1385.87
#2022-04-12|1394.15
#2022-04-13|1396.28
#2022-04-14|1382.64
#2022-04-15|1382.64
#2022-04-18|1385.19
#2022-04-19|1388.11
#2022-04-20|1389.47
#2022-04-21|1372.33
#2022-04-22|1323.66
#2022-04-25|1294.07
#2022-04-26|1272.07
#2022-04-27|1269.07
#2022-04-28|1275.21
#2022-04-29|1263.80
#2022-05-02|1246.16
#2022-05-03|1242.45
#2022-05-04|1261.27
#2022-05-05|1227.61
#2022-05-06|1217.35
#2022-05-09|1181.88
#2022-05-10|1180.70
#2022-05-11|1182.39
#2022-05-12|1194.88
#2022-05-13|1222.72
#2022-05-16|1237.14
#2022-05-17|1271.15
#2022-05-18|1245.07
#2022-05-19|1263.51
#2022-05-20|1291.96
#2022-05-23|1314.65
#2022-05-24|1308.27
#2022-05-25|1313.41
#2022-05-26|1332.26
#2022-05-27|1353.54
#2022-05-30|1351.41
#2022-05-31|1358.61
#2022-06-01|1341.11
#2022-06-02|1352.75
#2022-06-03|1350.80
#2022-06-06|1337.97
#2022-06-07|1319.22
#2022-06-08|1315.64
#2022-06-09|1286.00
#2022-06-10|1239.68
#2022-06-13|1179.91
#2022-06-14|1172.00
#2022-06-15|1182.64
#2022-06-16|1176.13
#2022-06-17|1161.38
#2022-06-20|1162.55
#2022-06-21|1168.08
#2022-06-22|1161.30
#2022-06-23|1147.49
#2022-06-24|1152.31
#2022-06-27|1166.78
#2022-06-28|1159.61
#2022-06-29|1144.05
#2022-06-30|1128.97
#2022-07-01|1119.59
#2022-07-04|1125.09
#2022-07-05|1106.58
#2022-07-06|1108.52
#2022-07-07|1132.15
#2022-07-08|1143.76
#2022-07-11|1111.63
#2022-07-12|1105.83
#2022-07-13|1109.03
#2022-07-14|1091.06
#2022-07-15|1113.10
#2022-07-18|1123.94
#2022-07-19|1130.57
#2022-07-20|1129.57
#2022-07-21|1117.72
#2022-07-22|1124.50
#2022-07-25|1128.37
#2022-07-26|1125.54
#2022-07-27|1152.82
#2022-07-28|1183.00
#2022-07-29|1186.41
#2022-08-01|1192.99
#2022-08-02|1176.07
#2022-08-03|1176.12
#2022-08-04|1208.77
#2022-08-05|1211.06
#2022-08-08|1234.25
#2022-08-09|1224.94
#2022-08-10|1255.88
#2022-08-11|1235.19
#2022-08-12|1256.98
#2022-08-15|1267.76
#2022-08-16|1257.46
#2022-08-17|1251.62
#2022-08-18|1246.67
#2022-08-19|1217.60
#2022-08-22|1209.83
#2022-08-23|1240.72
#2022-08-24|1247.63
#2022-08-25|1254.74
#2022-08-26|1248.73
#2022-08-29|1246.26
#2022-08-30|1230.37
#2022-08-31|1196.82
#2022-09-01|1185.70
#2022-09-02|1207.20
#2022-09-05|1224.84
#2022-09-06|1193.84
#2022-09-07|1191.11
#2022-09-08|1192.56
#2022-09-09|1227.23
#2022-09-12|1248.97
#2022-09-13|1214.28
#2022-09-14|1214.85
#2022-09-15|1197.31
#2022-09-16|1183.37
#2022-09-19|1203.88
#2022-09-20|1206.49
#2022-09-21|1204.70
#2022-09-22|1207.96
#2022-09-23|1180.88
#2022-09-26|1130.34
#2022-09-27|1125.30
#2022-09-28|1128.41
#2022-09-29|1106.51
#2022-09-30|1122.25
#2022-10-03|1197.39
#2022-10-04|1216.96
#2022-10-05|1200.49
#2022-10-06|1214.97
#2022-10-07|1201.90
#2022-10-10|1203.23
#2022-10-11|1191.30
#2022-10-12|1180.88
#2022-10-13|1173.03
#2022-10-14|1153.39
#2022-10-17|1177.05
#2022-10-18|1193.15
#2022-10-19|1185.13
#2022-10-20|1195.03
#2022-10-21|1214.79
#2022-10-24|1192.36
#2022-10-25|1188.32
#2022-10-26|1175.16
#2022-10-27|1201.40
#2022-10-28|1207.62
#2022-10-31|1247.73
#2022-11-01|1282.05
#2022-11-02|1276.62
#2022-11-03|1285.87
#2022-11-04|1305.27
#2022-11-07|1280.35
#2022-11-08|1285.08
#2022-11-09|1272.02
#2022-11-10|1235.59
#2022-11-11|1260.95
#2022-11-14|1260.37
#2022-11-15|1260.94
#2022-11-16|1229.89
#2022-11-17|1197.21
#2022-11-18|1209.79
#2022-11-21|1223.35
#2022-11-22|1217.19
#2022-11-23|1211.17
#2022-11-24|1244.43
#2022-11-25|1210.62
#2022-11-28|1201.85
#2022-11-29|1217.34
#2022-11-30|1236.51
#2022-12-01|1241.63
#2022-12-02|1237.50
#2022-12-05|1198.35
#2022-12-06|1207.53
#2022-12-07|1206.78
#2022-12-08|1201.31
#2022-12-09|1191.19
#2022-12-12|1168.98
#2022-12-13|1173.09
#2022-12-14|1161.52
#2022-12-15|1144.80
#2022-12-16|1142.42
#2022-12-19|1155.52
#2022-12-20|1189.67
#2022-12-21|1195.48
#2022-12-22|1199.46
#2022-12-23|1221.20
#2022-12-26|1209.36
#2022-12-27|1186.41
#2022-12-28|1202.48
#2022-12-29|1210.10
#2022-12-30|1197.10
#2023-01-02|1180.61
#2023-01-03|1151.45
#2023-01-04|1164.29
#2023-01-05|1185.10
#2023-01-06|1226.98
#2023-01-09|1232.26
#2023-01-10|1254.36
#2023-01-11|1280.85
#2023-01-12|1285.71
#2023-01-13|1285.52
#2023-01-16|1281.19
#2023-01-17|1286.24
#2023-01-18|1302.06
#2023-01-19|1280.16
#2023-01-20|1283.73
#2023-01-23|1298.27
#2023-01-24|1312.42
#2023-01-25|1331.29
#2023-01-26|1339.66
#2023-01-27|1328.91
#2023-01-30|1322.81
#2023-01-31|1334.20
#2023-02-01|1341.26
#2023-02-02|1344.24
#2023-02-03|1306.97
#2023-02-06|1286.93
#2023-02-07|1275.58
#2023-02-08|1282.90
#2023-02-09|1262.59
#2023-02-10|1272.14
#2023-02-13|1292.94
#2023-02-14|1284.62
#2023-02-15|1282.36
#2023-02-16|1285.72
#2023-02-17|1285.60
#2023-02-20|1289.58
#2023-02-21|1282.51
#2023-02-22|1270.19
#2023-02-23|1278.27
#2023-02-24|1255.62
#2023-02-27|1257.10
#2023-02-28|1245.59
#2023-03-01|1255.20
#2023-03-02|1254.36
#2023-03-03|1270.13
#2023-03-06|1282.49
#2023-03-07|1266.70
#2023-03-08|1296.94
#2023-03-09|1283.22
#2023-03-10|1259.72
#2023-03-13|1237.35
#2023-03-14|1229.33
#2023-03-15|1211.95
#2023-03-16|1216.44
#2023-03-17|1199.47
#2023-03-20|1197.42
#2023-03-21|1211.98
#2023-03-22|1209.00
#2023-03-23|1204.73
#2023-03-24|1212.70
#2023-03-27|1223.51
#2023-03-28|1246.57
#2023-03-29|1262.35
#2023-03-30|1276.87
#2023-03-31|1275.07
#2023-04-03|1266.74
#2023-04-04|1268.40
#2023-04-05|1249.94
#2023-04-06|1256.30
#2023-04-07|1256.30
#2023-04-10|1258.77
#2023-04-11|1299.90
#2023-04-12|1322.31
#2023-04-13|1331.07
#2023-04-14|1316.85
#2023-04-17|1313.55
#2023-04-18|1303.23
#2023-04-19|1280.93
#2023-04-20|1286.31
#2023-04-21|1279.62
#2023-04-24|1279.86
#2023-04-25|1269.59
#2023-04-26|1269.61
#2023-04-27|1284.53
#2023-04-28|1303.45
#2023-05-01|1307.93
#2023-05-02|1285.43
#2023-05-03|1292.35
#2023-05-04|1291.46
#2023-05-05|1321.83
#2023-05-08|1333.70
#2023-05-09|1339.60
#2023-05-10|1353.48
#2023-05-11|1349.47
#2023-05-12|1352.36
#2023-05-15|1368.97
#2023-05-16|1353.85
#2023-05-17|1354.61
#2023-05-18|1359.09
#2023-05-19|1360.58
#2023-05-22|1352.01
#2023-05-23|1338.09
#2023-05-24|1332.38
#2023-05-25|1338.09
#2023-05-26|1349.68
#2023-05-29|1351.13
#2023-05-30|1333.51
#2023-05-31|1310.64
#2023-06-01|1342.72
#2023-06-02|1368.71
#2023-06-05|1373.18
#2023-06-06|1399.74
#2023-06-07|1403.78
#2023-06-08|1405.67
#2023-06-09|1430.23
#2023-06-12|1431.83
#2023-06-13|1432.21
#2023-06-14|1448.21
#2023-06-15|1454.18
#2023-06-16|1446.55
#2023-06-19|1455.08
#2023-06-20|1453.01
#2023-06-21|1453.18
#2023-06-22|1434.30
#2023-06-23|1439.70
#2023-06-26|1430.94
#2023-06-27|1425.83
#2023-06-28|1411.39
#2023-06-29|1421.83
#2023-06-30|1430.06
#2023-07-03|1450.51
#2023-07-04|1442.28
#2023-07-05|1438.84
#2023-07-06|1405.30
#2023-07-07|1427.58
#2023-07-10|1418.55
#2023-07-11|1412.02
#2023-07-12|1438.05
#2023-07-13|1448.73
#2023-07-14|1435.89
#2023-07-17|1433.21
#2023-07-18|1446.96
#2023-07-19|1439.50
#2023-07-20|1439.95
#2023-07-21|1450.84
#2023-07-24|1468.59
#2023-07-25|1468.39
#2023-07-26|1480.02
#2023-07-27|1476.04
#2023-07-28|1486.25
#2023-07-31|1485.78
#2023-08-01|1478.49
#2023-08-02|1447.88
#2023-08-03|1424.49
#2023-08-04|1443.95
#2023-08-07|1435.00
#2023-08-08|1418.25
#2023-08-09|1426.26
#2023-08-10|1438.52
#2023-08-11|1434.37
#2023-08-14|1409.92
#2023-08-15|1405.11
#2023-08-16|1405.19
#2023-08-17|1381.86
#2023-08-18|1393.87
#2023-08-21|1379.55
#2023-08-22|1401.37
#2023-08-23|1422.88
#2023-08-24|1411.49
#2023-08-25|1405.70
#2023-08-28|1413.56
#2023-08-29|1423.61
#2023-08-30|1422.40
#2023-08-31|1385.68
#2023-09-01|1393.87
#2023-09-04|1397.09
#2023-09-05|1367.36
#2023-09-06|1353.57
#2023-09-07|1349.13
#2023-09-08|1347.61
#2023-09-11|1367.02
#2023-09-12|1376.63
#2023-09-13|1389.32
#2023-09-14|1397.36
#2023-09-15|1392.55
#2023-09-18|1391.51
#2023-09-19|1387.52
#2023-09-20|1399.96
#2023-09-21|1366.56
#2023-09-22|1363.68
#2023-09-25|1336.00
#2023-09-26|1322.77
#2023-09-27|1304.69
#2023-09-28|1312.70
#2023-09-29|1320.75
#2023-10-02|1294.02
#2023-10-03|1257.50
#2023-10-04|1257.06
#2023-10-05|1236.56
#2023-10-06|1236.38
#2023-10-09|1244.14
#2023-10-10|1292.35
#2023-10-11|1299.93
#2023-10-12|1285.35
#2023-10-13|1263.63
#2023-10-16|1275.21
#2023-10-17|1273.37
#2023-10-18|1245.29
#2023-10-19|1239.82
#2023-10-20|1234.78
#2023-10-23|1245.49
#2023-10-24|1255.20
#2023-10-25|1248.81
#2023-10-26|1266.46
#2023-10-27|1256.90
#2023-10-30|1237.64
#2023-10-31|1241.76
#2023-11-01|1264.65
#2023-11-02|1284.95
#2023-11-03|1348.25
#2023-11-06|1348.89
#2023-11-07|1367.40
#2023-11-08|1367.24
#2023-11-09|1359.05
#2023-11-10|1355.58
#2023-11-13|1366.28
#2023-11-14|1415.36
#2023-11-15|1433.08
#2023-11-16|1450.45
#2023-11-17|1447.25
#2023-11-20|1463.74
#2023-11-21|1452.40
#2023-11-22|1460.04
#2023-11-23|1470.21
#2023-11-24|1464.50
#2023-11-27|1464.18
#2023-11-28|1476.55
#2023-11-29|1476.35
#2023-11-30|1487.85
#2023-12-01|1518.77
#2023-12-04|1504.08
#2023-12-05|1498.35
#2023-12-06|1517.64
#2023-12-07|1512.99
#2023-12-08|1514.61
#2023-12-11|1504.54
#2023-12-12|1507.55
#2023-12-13|1536.42
#2023-12-14|1575.63
#2023-12-15|1560.97
#2023-12-18|1570.98
#2023-12-19|1597.06
#2023-12-20|1571.02
#2023-12-21|1589.47
#2023-12-22|1595.12
#2023-12-25|1595.12
#2023-12-26|1601.49
#2023-12-27|1616.68
#2023-12-28|1614.91
#2023-12-29|1610.17
#2024-01-01|1610.17
#2024-01-02|1578.79
#2024-01-03|1557.75
#2024-01-04|1537.36
#2024-01-05|1565.64
#2024-01-08|1580.62
#2024-01-09|1552.61
#2024-01-10|1551.42
#2024-01-11|1553.46
#2024-01-12|1568.52
#2024-01-15|1559.68
#2024-01-16|1527.68
#2024-01-17|1507.31
#2024-01-18|1498.19
#2024-01-19|1523.96
#2024-01-22|1508.67
#2024-01-23|1512.86
#2024-01-24|1523.03
#2024-01-25|1530.49
#2024-01-26|1538.76
#2024-01-29|1534.24
#2024-01-30|1522.30
#2024-01-31|1534.91
#2024-02-01|1548.99
#2024-02-02|1536.49
#2024-02-05|1525.90
#2024-02-06|1557.77
#2024-02-07|1564.35
#2024-02-08|1541.75
#2024-02-09|1543.46
#2024-02-12|1548.09
#2024-02-13|1533.51
#2024-02-14|1532.03
#2024-02-15|1538.15
#2024-02-16|1545.91
#2024-02-19|1550.24
#2024-02-20|1562.78
#2024-02-21|1559.49
#2024-02-22|1567.06
#2024-02-23|1556.99
#2024-02-26|1560.95
#2024-02-27|1581.66
#2024-02-28|1558.06
#2024-02-29|1561.31
#2024-03-01|1572.39
#2024-03-04|1555.22
#2024-03-05|1557.97
#2024-03-06|1564.28
#2024-03-07|1561.16
#2024-03-08|1565.09
#2024-03-11|1562.62
#2024-03-12|1571.86
#2024-03-13|1590.03
#2024-03-14|1594.64
#2024-03-15|1587.81
#2024-03-18|1583.70
#2024-03-19|1571.05
#2024-03-20|1598.30
#2024-03-21|1600.65
#2024-03-22|1591.92
#2024-03-25|1586.24
#2024-03-26|1589.06
#2024-03-27|1613.37
#2024-03-28|1605.90
#2024-03-29|1605.90
#2024-04-01|1597.36
#2024-04-02|1599.35
#2024-04-03|1598.90
#2024-04-04|1622.08
#2024-04-05|1611.78
#2024-04-08|1637.60
#2024-04-09|1648.19
#2024-04-10|1606.46
#2024-04-11|1599.30
#2024-04-12|1559.11
#2024-04-15|1532.91
#2024-04-16|1489.42
#2024-04-17|1496.47
#2024-04-18|1494.21
#2024-04-19|1492.27
#2024-04-22|1510.00
#2024-04-23|1527.30
#2024-04-24|1511.45
#2024-04-25|1504.12
#2024-04-26|1540.95
#2024-04-29|1558.10
#2024-04-30|1517.09
#2024-05-01|1514.84
#2024-05-02|1545.60
#2024-05-03|1579.41
#2024-05-06|1576.74
#2024-05-07|1580.24
#2024-05-08|1584.94
#2024-05-09|1576.76
#2024-05-10|1577.22
#2024-05-13|1580.26
#2024-05-14|1581.01
#2024-05-15|1599.02
#2024-05-16|1603.06
#2024-05-17|1611.84
#2024-05-20|1620.22
#2024-05-21|1607.06
#2024-05-22|1578.40
#2024-05-23|1567.80
#2024-05-24|1560.06
#2024-05-27|1560.87
#2024-05-28|1546.24
#2024-05-29|1526.50
#2024-05-30|1522.84
#2024-05-31|1506.78
#2024-06-03|1463.92
#2024-06-04|1462.09
#2024-06-05|1477.03
#2024-06-06|1494.13
#2024-06-07|1438.14
#2024-06-10|1416.92
#2024-06-11|1420.64
#2024-06-12|1394.15
#2024-06-13|1388.15
#2024-06-14|1391.98
#2024-06-17|1369.37
#2024-06-18|1383.16
#2024-06-19|1386.54
#2024-06-20|1386.98
#2024-06-21|1386.91
#2024-06-24|1402.60
#2024-06-25|1385.22
#2024-06-26|1380.48
#2024-06-27|1384.96
#2024-06-28|1370.04
#2024-07-01|1361.57
#2024-07-02|1344.72
#2024-07-03|1386.42
#2024-07-04|1407.12
#2024-07-05|1402.17
#2024-07-08|1419.61
#2024-07-09|1429.87
#2024-07-10|1449.62
#2024-07-11|1460.41
#2024-07-12|1468.94
#2024-07-15|1462.06
#2024-07-16|1471.63
#2024-07-17|1457.66
#2024-07-18|1410.31
#2024-07-19|1411.20
#2024-07-22|1422.60
#2024-07-23|1400.99
#2024-07-24|1372.30
#2024-07-25|1362.77
#2024-07-26|1370.46
#2024-07-29|1359.91
#2024-07-30|1355.87
#2024-07-31|1375.33
#2024-08-01|1368.22
#2024-08-02|1336.72
#2024-08-05|1299.95
#2024-08-06|1329.41
#2024-08-07|1352.30
#2024-08-08|1375.78
#2024-08-09|1411.36
#2024-08-12|1406.81
#2024-08-13|1418.76
#2024-08-14|1443.74
#2024-08-15|1445.98
#2024-08-16|1440.61
#2024-08-19|1464.12
#2024-08-20|1454.34
#2024-08-21|1441.90
#2024-08-22|1412.07
#2024-08-23|1438.47
#2024-08-26|1426.30
#2024-08-27|1407.72
#2024-08-28|1406.89
#2024-08-29|1381.77
#2024-08-30|1382.69
#2024-09-02|1383.33
#2024-09-03|1372.47
#2024-09-04|1387.54
#2024-09-05|1381.08
#2024-09-06|1363.05
#2024-09-09|1358.83
#2024-09-10|1348.86
#2024-09-11|1359.62
#2024-09-12|1375.84
#2024-09-13|1407.08
#2024-09-16|1407.34
#2024-09-17|1408.93
#2024-09-18|1413.84
#2024-09-19|1413.54
#2024-09-20|1385.64
#2024-09-23|1376.71
#2024-09-24|1408.35
#2024-09-25|1386.52
#2024-09-26|1404.62
#2024-09-27|1397.12
#2024-09-30|1385.65
#2024-10-01|1378.59
#2024-10-02|1387.57
#2024-10-03|1358.87
#2024-10-04|1389.54
#2024-10-07|1372.59
#2024-10-08|1365.21
#2024-10-09|1355.38
#2024-10-10|1359.13
#2024-10-11|1346.44
#2024-10-14|1357.86
#2024-10-15|1343.68
#2024-10-16|1340.47
#2024-10-17|1335.14
#2024-10-18|1345.95
#2024-10-21|1332.28
#2024-10-22|1331.38
#2024-10-23|1317.36
#2024-10-24|1328.48
#2024-10-25|1326.01
#2024-10-28|1332.78
#2024-10-29|1330.33
#2024-10-30|1311.34
#2024-10-31|1308.61
#2024-11-01|1291.78
#2024-11-04|1321.20
#2024-11-05|1306.63
#2024-11-06|1323.40
#2024-11-07|1335.76
#2024-11-08|1305.59
#2024-11-11|1295.59
#2024-11-12|1287.63
#2024-11-13|1283.42
#2024-11-14|1287.87
#2024-11-15|1289.63
#2024-11-18|1290.68
#2024-11-19|1294.10
#2024-11-20|1293.14
#2024-11-21|1280.68
#2024-11-22|1289.32
#2024-11-25|1301.22
#2024-11-26|1295.13
#2024-11-27|1280.70
#2024-11-28|1252.87
#2024-11-29|1262.52
#2024-12-02|1245.77
#2024-12-03|1252.96
#2024-12-04|1257.51
#2024-12-05|1285.35
#2024-12-06|1262.62
#2024-12-09|1278.55
#2024-12-10|1274.54
#2024-12-11|1285.97
#2024-12-12|1271.63
#2024-12-13|1255.01
#2024-12-16|1240.64
#2024-12-17|1231.32
#2024-12-18|1202.01
#2024-12-19|1198.68
#2024-12-20|1219.93
#2024-12-23|1196.11
#2024-12-24|1194.30
#2024-12-25|1194.30
#2024-12-26|1195.09
#2024-12-27|1185.50
#2024-12-30|1171.90
#2024-12-31|1174.98
#2025-01-01|1174.98
#2025-01-02|1173.74
#2025-01-03|1161.80
#2025-01-06|1189.07
#2025-01-07|1211.24
#2025-01-08|1188.53
#2025-01-09|1187.82
#2025-01-10|1171.48
#2025-01-13|1172.33
#2025-01-14|1190.08
#2025-01-15|1216.05
#2025-01-16|1200.70
#2025-01-17|1202.69
#2025-01-20|1209.88
#2025-01-21|1214.57
#2025-01-22|1232.94
#2025-01-23|1232.18
#2025-01-24|1245.33
#2025-01-27|1245.16
#2025-01-28|1250.48
#2025-01-29|1257.03
#2025-01-30|1287.93
#2025-01-31|1272.94
#2025-02-03|1280.24
#2025-02-04|1296.43
#2025-02-05|1287.91
#2025-02-06|1299.21
#2025-02-07|1294.91
#2025-02-10|1298.45
#2025-02-11|1310.85
#2025-02-12|1313.66
#2025-02-13|1322.06
#2025-02-14|1349.20
#2025-02-17|1347.99
#2025-02-18|1353.69
#2025-02-19|1343.61
#2025-02-20|1349.45
#2025-02-21|1338.29
#2025-02-24|1323.56
#2025-02-25|1322.11
#2025-02-26|1314.85
#2025-02-27|1313.37
#2025-02-28|1298.83
#2025-03-03|1294.80
#2025-03-04|1285.79
#2025-03-05|1311.33
#2025-03-06|1331.06
#2025-03-07|1337.00
#2025-03-10|1314.14
#2025-03-11|1307.20
#2025-03-12|1319.67
#2025-03-13|1332.52
#2025-03-14|1361.87
#2025-03-17|1384.55
#2025-03-18|1383.17
#2025-03-19|1397.23
#2025-03-20|1382.19
#2025-03-21|1366.40
#2025-03-24|1357.56
#2025-03-25|1373.41
#2025-03-26|1371.70
#2025-03-27|1371.79
#2025-03-28|1357.23
#2025-03-31|1343.00
#2025-04-01|1365.50
#2025-04-02|1371.78
#2025-04-03|1389.20
#2025-04-04|1318.48
#2025-04-07|1280.96
#2025-04-08|1260.51
#2025-04-09|1292.48
#2025-04-10|1300.39
#2025-04-11|1322.69
#2025-04-14|1358.24
#2025-04-15|1359.82
#2025-04-16|1354.99
#2025-04-17|1372.35
#2025-04-18|1372.35
#2025-04-21|1385.53
#2025-04-22|1399.50
#2025-04-23|1430.24
#2025-04-24|1460.63
#2025-04-25|1471.99
#2025-04-28|1471.58
#2025-04-29|1459.83
#2025-04-30|1467.24
#2025-05-01|1465.35
#2025-05-02|1476.61
#2025-05-05|1461.18
#2025-05-06|1458.86
#2025-05-07|1455.82
#2025-05-08|1481.63
#2025-05-09|1478.60
#2025-05-12|1470.47
#2025-05-13|1506.72
#2025-05-14|1504.54
#2025-05-15|1501.71
#2025-05-16|1503.92
#2025-05-19|1517.62
#2025-05-20|1524.14
#2025-05-21|1513.94
#2025-05-22|1504.27
#2025-05-23|1506.49
#2025-05-26|1520.81
#2025-05-27|1541.15
#2025-05-28|1528.08
#2025-05-29|1539.69
#2025-05-30|1512.98
#2025-06-02|1523.04
#2025-06-03|1540.50
#2025-06-04|1543.47
#2025-06-05|1549.70
#2025-06-06|1549.49
#2025-06-09|1555.03
#2025-06-10|1569.21
#2025-06-11|1579.36
#2025-06-12|1579.39
#2025-06-13|1567.65
#2025-06-16|1587.34
#2025-06-17|1578.86
#2025-06-18|1578.19
#2025-06-19|1573.65
#2025-06-20|1554.28
#2025-06-23|1549.29
#2025-06-24|1570.27
#2025-06-25|1552.46
#2025-06-26|1567.61
#2025-06-27|1569.80
#2025-06-30|1595.09
#2025-07-01|1604.90
#2025-07-02|1594.85
#2025-07-03|1617.94
#2025-07-04|1623.55
#2025-07-07|1597.13
#2025-07-08|1592.01
#2025-07-09|1579.40
#2025-07-10|1567.09
#2025-07-11|1550.71
#2025-07-14|1541.23
#2025-07-15|1542.73
#2025-07-16|1538.41
#2025-07-17|1545.76
#2025-07-18|1528.26
#2025-07-21|1522.35
#2025-07-22|1517.02
#2025-07-23|1530.35
#2025-07-24|1529.96
#2025-07-25|1527.55
#2025-07-28|1494.15
#2025-07-29|1499.20
#2025-07-30|1501.96
#2025-07-31|1489.19
#2025-08-01|1492.72
#2025-08-04|1504.62
#2025-08-05|1511.45
#2025-08-06|1542.86
#2025-08-07|1562.20
#2025-08-08|1572.60
#2025-08-11|1565.65
#2025-08-12|1587.04
#2025-08-13|1584.46
#2025-08-14|1571.47
#2025-08-15|1576.15
#2025-08-18|1571.84
#2025-08-19|1538.04
#2025-08-20|1541.37
#2025-08-21|1540.14
#2025-08-22|1586.04
#2025-08-25|1582.29
#2025-08-26|1567.90
#2025-08-27|1585.95
#2025-08-28|1620.16
#2025-08-29|1606.09
#2025-09-01|1603.53
#2025-09-02|1596.13
#2025-09-03|1607.45
#2025-09-04|1617.01
#2025-09-05|1654.08
#2025-09-08|1640.12
#2025-09-09|1636.32
#2025-09-10|1651.12
#2025-09-11|1675.40
#2025-09-12|1674.70
#2025-09-15|1693.67
#2025-09-16|1703.44
#2025-09-17|1706.17
#2025-09-18|1705.32
#2025-09-19|1703.33
#2025-09-22|1694.20
#2025-09-23|1720.42
#2025-09-24|1705.57
#2025-09-25|1684.30
#2025-09-26|1688.03
#2025-09-29|1699.91
#2025-09-30|1697.42
#2025-10-01|1685.17
#2025-10-02|1662.12
#2025-10-03|1662.48
#2025-10-06|1660.28
#2025-10-07|1636.67
#2025-10-08|1642.87
#2025-10-09|1629.23
#2025-10-10|1587.49
#2025-10-13|1602.91
#2025-10-14|1587.13
#2025-10-15|1615.42
#2025-10-16|1617.22
#2025-10-17|1615.87
#2025-10-20|1630.88
#2025-10-21|1619.26
#2025-10-22|1623.40
#2025-10-23|1643.46
#2025-10-24|1653.78
#2025-10-27|1666.05
#2025-10-28|1675.34
#2025-10-29|1683.65
#2025-10-30|1674.60
#2025-10-31|1682.24
#2025-11-03|1686.24
#2025-11-04|1682.61
#2025-11-05|1721.74
#2025-11-06|1722.91
#2025-11-07|1727.14
#2025-11-10|1752.69
#2025-11-11|1788.20
#2025-11-12|1783.28
#2025-11-13|1762.21
#2025-11-14|1765.30
#2025-11-17|1762.28
#2025-11-18|1752.08
#2025-11-19|1738.82
#2025-11-20|1725.23
#2025-11-21|1694.97
#2025-11-24|1701.13
#2025-11-25|1725.66
#2025-11-26|1760.26
#2025-11-27|1760.42
#2025-11-28|1775.37
#2025-12-01|1771.21
#2025-12-02|1790.46
#2025-12-03|1793.09
#2025-12-04|1817.22
#2025-12-05|1756.32
#2025-12-08|1746.18
#2025-12-09|1746.87
#2025-12-10|1742.13
#2025-12-11|1779.08
#2025-12-12|1791.74
#2025-12-15|1796.60
#2025-12-16|1745.13
#2025-12-17|1717.44
#2025-12-18|1733.05
#2025-12-19|1745.31
#2025-12-22|1740.33
#2025-12-23|1773.58
#2025-12-24|1776.42
#2025-12-25|1776.42
#2025-12-26|1782.38
#2025-12-29|1772.94
#2025-12-30|1782.17
#2025-12-31|1780.58
#2026-01-01|1780.58
#2026-01-02|1785.74
#2026-01-05|1805.44
#2026-01-06|1827.26
#2026-01-07|1814.34
#2026-01-08|1826.39
#2026-01-09|1843.12
#2026-01-12|1855.59
#2026-01-13|1845.24
#2026-01-14|1867.06
#2026-01-15|1870.91
#2026-01-16|1863.52
#2026-01-19|1870.58
#2026-01-20|1885.11
#2026-01-21|1944.82
#2026-01-22|1983.32
#2026-01-23|2010.36
#2026-01-26|2021.50
#2026-01-27|2046.85
#2026-01-28|2059.16
#2026-01-29|2018.16
#2026-01-30|1997.36
#2026-02-02|1997.17
#2026-02-03|2048.27
#2026-02-04|2002.76
#2026-02-05|1986.42
#2026-02-06|2034.11
#2026-02-09|2069.96
#2026-02-10|2053.55
#2026-02-11|2085.39
#2026-02-12|2063.32
#2026-02-13|2053.94
#2026-02-16|2057.72
#2026-02-17|2058.61
#2026-02-18|2068.21
#2026-02-19|2072.66
#2026-02-20|2103.78
#2026-02-23|2084.52
#2026-02-24|2105.25
#2026-02-25|2102.72
#2026-02-26|2091.04
#2026-02-27|2076.32
#2026-03-02|2039.72
#2026-03-03|1930.12
#2026-03-04|1999.07
#2026-03-05|1939.84
#2026-03-06|1918.96
#2026-03-09|1943.68
#2026-03-10|1997.46
#2026-03-11|1983.32
#2026-03-12|1906.82
#2026-03-13|1879.58
#2026-03-16|1907.45
#2026-03-17|1935.31
#2026-03-18|1939.00
#2026-03-19|1922.70
#2026-03-20|1884.09
#2026-03-23|1943.49
#2026-03-24|1945.43
#2026-03-25|2000.84
#2026-03-26|1965.36
#2026-03-27|1935.59
#2026-03-30|1940.74
#2026-03-31|1995.73
#2026-04-01|2038.04
#2026-04-02|2030.41
#2026-04-03|2030.41
#2026-04-06|2027.16
#2026-04-07|2011.21
#2026-04-08|2084.18
#2026-04-09|2111.79
#2026-04-10|2142.02