Table Data - NASDAQ Lat America Mid Cap Total Return Index
| Title | NASDAQ Lat America Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQLAMCT |
| 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 2026-04-21 |
| Last Updated | 2026-04-21 10:49 PM CDT |
| Notes | For more information about this series, see: NQLAMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 129.17 |
| 2001-04-02 | 127.38 |
| 2001-04-03 | 125.23 |
| 2001-04-04 | 125.39 |
| 2001-04-05 | 128.49 |
| 2001-04-06 | 128.96 |
| 2001-04-09 | 129.23 |
| 2001-04-10 | 133.23 |
| 2001-04-11 | 133.45 |
| 2001-04-12 | 133.18 |
| 2001-04-13 | . |
| 2001-04-16 | 131.12 |
| 2001-04-17 | 132.57 |
| 2001-04-18 | 134.84 |
| 2001-04-19 | 132.11 |
| 2001-04-20 | 129.10 |
| 2001-04-23 | 128.55 |
| 2001-04-24 | 128.32 |
| 2001-04-25 | 128.52 |
| 2001-04-26 | 129.65 |
| 2001-04-27 | 132.32 |
| 2001-04-30 | 132.93 |
| 2001-05-01 | 132.51 |
| 2001-05-02 | 132.66 |
| 2001-05-03 | 132.30 |
| 2001-05-04 | 133.41 |
| 2001-05-07 | 132.25 |
| 2001-05-08 | 132.28 |
| 2001-05-09 | 132.44 |
| 2001-05-10 | 133.06 |
| 2001-05-11 | 131.85 |
| 2001-05-14 | 131.14 |
| 2001-05-15 | 130.38 |
| 2001-05-16 | 131.11 |
| 2001-05-17 | 135.10 |
| 2001-05-18 | 138.33 |
| 2001-05-21 | 139.03 |
| 2001-05-22 | 141.08 |
| 2001-05-23 | 140.18 |
| 2001-05-24 | 141.37 |
| 2001-05-25 | 140.98 |
| 2001-05-28 | . |
| 2001-05-29 | 141.21 |
| 2001-05-30 | 138.89 |
| 2001-05-31 | 138.57 |
| 2001-06-01 | 138.61 |
| 2001-06-04 | 139.09 |
| 2001-06-05 | 139.59 |
| 2001-06-06 | 141.45 |
| 2001-06-07 | 141.79 |
| 2001-06-08 | 142.08 |
| 2001-06-11 | 141.83 |
| 2001-06-12 | 140.79 |
| 2001-06-13 | 142.16 |
| 2001-06-14 | 141.79 |
| 2001-06-15 | 139.95 |
| 2001-06-18 | 137.53 |
| 2001-06-19 | 136.72 |
| 2001-06-20 | 136.86 |
| 2001-06-21 | 138.51 |
| 2001-06-22 | 140.57 |
| 2001-06-25 | 141.62 |
| 2001-06-26 | 140.92 |
| 2001-06-27 | 140.08 |
| 2001-06-28 | 139.69 |
| 2001-06-29 | 139.13 |
| 2001-07-02 | 139.58 |
| 2001-07-03 | 139.64 |
| 2001-07-04 | . |
| 2001-07-05 | 137.38 |
| 2001-07-06 | 134.61 |
| 2001-07-09 | 135.78 |
| 2001-07-10 | 133.86 |
| 2001-07-11 | 129.60 |
| 2001-07-12 | 128.13 |
| 2001-07-13 | 127.35 |
| 2001-07-16 | 126.98 |
| 2001-07-17 | 128.86 |
| 2001-07-18 | 129.51 |
| 2001-07-19 | 128.22 |
| 2001-07-20 | 129.09 |
| 2001-07-23 | 130.37 |
| 2001-07-24 | 129.82 |
| 2001-07-25 | 129.31 |
| 2001-07-26 | 130.92 |
| 2001-07-27 | 129.49 |
| 2001-07-30 | 130.12 |
| 2001-07-31 | 130.17 |
| 2001-08-01 | 128.80 |
| 2001-08-02 | 129.78 |
| 2001-08-03 | 130.30 |
| 2001-08-06 | 130.20 |
| 2001-08-07 | 130.62 |
| 2001-08-08 | 130.69 |
| 2001-08-09 | 130.45 |
| 2001-08-10 | 130.64 |
| 2001-08-13 | 130.88 |
| 2001-08-14 | 130.48 |
| 2001-08-15 | 129.09 |
| 2001-08-16 | 128.85 |
| 2001-08-17 | 126.82 |
| 2001-08-20 | 127.72 |
| 2001-08-21 | 127.12 |
| 2001-08-22 | 129.10 |
| 2001-08-23 | 127.80 |
| 2001-08-24 | 128.89 |
| 2001-08-27 | 128.04 |
| 2001-08-28 | 127.24 |
| 2001-08-29 | 127.88 |
| 2001-08-30 | 127.18 |
| 2001-08-31 | 126.58 |
| 2001-09-03 | . |
| 2001-09-04 | 126.34 |
| 2001-09-05 | 126.26 |
| 2001-09-06 | 124.09 |
| 2001-09-07 | 123.60 |
| 2001-09-10 | 122.60 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 110.25 |
| 2001-09-18 | 110.42 |
| 2001-09-19 | 109.77 |
| 2001-09-20 | 106.09 |
| 2001-09-21 | 103.30 |
| 2001-09-24 | 105.09 |
| 2001-09-25 | 101.85 |
| 2001-09-26 | 99.85 |
| 2001-09-27 | 99.18 |
| 2001-09-28 | 99.23 |
| 2001-10-01 | 97.64 |
| 2001-10-02 | 97.21 |
| 2001-10-03 | 97.40 |
| 2001-10-04 | 97.18 |
| 2001-10-05 | 97.07 |
| 2001-10-08 | 95.89 |
| 2001-10-09 | 95.18 |
| 2001-10-10 | 97.75 |
| 2001-10-11 | 99.60 |
| 2001-10-12 | 98.84 |
| 2001-10-15 | 101.05 |
| 2001-10-16 | 102.19 |
| 2001-10-17 | 102.93 |
| 2001-10-18 | 101.54 |
| 2001-10-19 | 102.03 |
| 2001-10-22 | 103.54 |
| 2001-10-23 | 103.24 |
| 2001-10-24 | 102.13 |
| 2001-10-25 | 102.60 |
| 2001-10-26 | 103.62 |
| 2001-10-29 | 102.67 |
| 2001-10-30 | 101.33 |
| 2001-10-31 | 102.53 |
| 2001-11-01 | 102.49 |
| 2001-11-02 | 102.11 |
| 2001-11-05 | 103.77 |
| 2001-11-06 | 104.44 |
| 2001-11-07 | 105.00 |
| 2001-11-08 | 105.61 |
| 2001-11-09 | 106.73 |
| 2001-11-12 | 105.34 |
| 2001-11-13 | 108.61 |
| 2001-11-14 | 109.39 |
| 2001-11-15 | 109.90 |
| 2001-11-16 | 110.15 |
| 2001-11-19 | 111.82 |
| 2001-11-20 | 111.14 |
| 2001-11-21 | 112.12 |
| 2001-11-22 | . |
| 2001-11-23 | 115.21 |
| 2001-11-26 | 115.77 |
| 2001-11-27 | 115.96 |
| 2001-11-28 | 112.61 |
| 2001-11-29 | 111.85 |
| 2001-11-30 | 111.41 |
| 2001-12-03 | 114.03 |
| 2001-12-04 | 115.20 |
| 2001-12-05 | 116.73 |
| 2001-12-06 | 117.44 |
| 2001-12-07 | 118.23 |
| 2001-12-10 | 119.76 |
| 2001-12-11 | 120.69 |
| 2001-12-12 | 121.08 |
| 2001-12-13 | 120.16 |
| 2001-12-14 | 120.94 |
| 2001-12-17 | 122.05 |
| 2001-12-18 | 124.91 |
| 2001-12-19 | 125.05 |
| 2001-12-20 | 122.84 |
| 2001-12-21 | 124.88 |
| 2001-12-24 | 125.46 |
| 2001-12-25 | . |
| 2001-12-26 | 126.34 |
| 2001-12-27 | 127.74 |
| 2001-12-28 | 128.04 |
| 2001-12-31 | 128.05 |
| 2002-01-01 | . |
| 2002-01-02 | 128.47 |
| 2002-01-03 | 131.67 |
| 2002-01-04 | 131.67 |
| 2002-01-07 | 129.87 |
| 2002-01-08 | 128.33 |
| 2002-01-09 | 127.25 |
| 2002-01-10 | 125.29 |
| 2002-01-11 | 124.31 |
| 2002-01-14 | 123.91 |
| 2002-01-15 | 126.51 |
| 2002-01-16 | 125.82 |
| 2002-01-17 | 126.58 |
| 2002-01-18 | 125.98 |
| 2002-01-21 | . |
| 2002-01-22 | 126.29 |
| 2002-01-23 | 127.15 |
| 2002-01-24 | 127.79 |
| 2002-01-25 | 128.28 |
| 2002-01-28 | 127.84 |
| 2002-01-29 | 125.43 |
| 2002-01-30 | 125.98 |
| 2002-01-31 | 127.74 |
| 2002-02-01 | 128.14 |
| 2002-02-04 | 127.27 |
| 2002-02-05 | 128.06 |
| 2002-02-06 | 127.55 |
| 2002-02-07 | 126.40 |
| 2002-02-08 | 125.69 |
| 2002-02-11 | 124.78 |
| 2002-02-12 | 126.28 |
| 2002-02-13 | 129.17 |
| 2002-02-14 | 129.31 |
| 2002-02-15 | 129.23 |
| 2002-02-18 | . |
| 2002-02-19 | 129.59 |
| 2002-02-20 | 129.50 |
| 2002-02-21 | 129.64 |
| 2002-02-22 | 129.80 |
| 2002-02-25 | 131.23 |
| 2002-02-26 | 131.01 |
| 2002-02-27 | 133.00 |
| 2002-02-28 | 132.66 |
| 2002-03-01 | 136.22 |
| 2002-03-04 | 138.09 |
| 2002-03-05 | 137.67 |
| 2002-03-06 | 138.79 |
| 2002-03-07 | 137.52 |
| 2002-03-08 | 140.50 |
| 2002-03-11 | 139.16 |
| 2002-03-12 | 141.55 |
| 2002-03-13 | 142.76 |
| 2002-03-14 | 142.35 |
| 2002-03-15 | 144.01 |
| 2002-03-18 | 144.81 |
| 2002-03-19 | 144.93 |
| 2002-03-20 | 145.49 |
| 2002-03-21 | 143.40 |
| 2002-03-22 | 141.87 |
| 2002-03-25 | 140.84 |
| 2002-03-26 | 142.31 |
| 2002-03-27 | 141.41 |
| 2002-03-28 | 141.58 |
| 2002-03-29 | . |
| 2002-04-01 | 142.43 |
| 2002-04-02 | 142.35 |
| 2002-04-03 | 141.44 |
| 2002-04-04 | 142.71 |
| 2002-04-05 | 145.19 |
| 2002-04-08 | 144.93 |
| 2002-04-09 | 145.59 |
| 2002-04-10 | 148.89 |
| 2002-04-11 | 147.08 |
| 2002-04-12 | 149.42 |
| 2002-04-15 | 146.84 |
| 2002-04-16 | 148.41 |
| 2002-04-17 | 150.07 |
| 2002-04-18 | 148.10 |
| 2002-04-19 | 149.21 |
| 2002-04-22 | 147.26 |
| 2002-04-23 | 147.11 |
| 2002-04-24 | 147.80 |
| 2002-04-25 | 145.74 |
| 2002-04-26 | 147.07 |
| 2002-04-29 | 146.62 |
| 2002-04-30 | 147.36 |
| 2002-05-01 | 146.98 |
| 2002-05-02 | 144.43 |
| 2002-05-03 | 142.85 |
| 2002-05-06 | 141.99 |
| 2002-05-07 | 141.14 |
| 2002-05-08 | 142.94 |
| 2002-05-09 | 138.88 |
| 2002-05-10 | 137.28 |
| 2002-05-13 | 137.33 |
| 2002-05-14 | 137.36 |
| 2002-05-15 | 138.84 |
| 2002-05-16 | 141.88 |
| 2002-05-17 | 141.45 |
| 2002-05-20 | 140.41 |
| 2002-05-21 | 139.33 |
| 2002-05-22 | 137.21 |
| 2002-05-23 | 137.35 |
| 2002-05-24 | 137.36 |
| 2002-05-27 | . |
| 2002-05-28 | 135.28 |
| 2002-05-29 | 134.46 |
| 2002-05-30 | 134.33 |
| 2002-05-31 | 133.93 |
| 2002-06-03 | 131.38 |
| 2002-06-04 | 130.72 |
| 2002-06-05 | 128.20 |
| 2002-06-06 | 124.71 |
| 2002-06-07 | 125.37 |
| 2002-06-10 | 127.71 |
| 2002-06-11 | 125.71 |
| 2002-06-12 | 123.40 |
| 2002-06-13 | 123.88 |
| 2002-06-14 | 121.78 |
| 2002-06-17 | 125.25 |
| 2002-06-18 | 124.82 |
| 2002-06-19 | 121.81 |
| 2002-06-20 | 116.94 |
| 2002-06-21 | 111.58 |
| 2002-06-24 | 110.58 |
| 2002-06-25 | 111.25 |
| 2002-06-26 | 107.87 |
| 2002-06-27 | 110.43 |
| 2002-06-28 | 112.38 |
| 2002-07-01 | 111.37 |
| 2002-07-02 | 110.19 |
| 2002-07-03 | 109.64 |
| 2002-07-04 | . |
| 2002-07-05 | 111.06 |
| 2002-07-08 | 110.97 |
| 2002-07-09 | 111.45 |
| 2002-07-10 | 111.57 |
| 2002-07-11 | 112.77 |
| 2002-07-12 | 113.45 |
| 2002-07-15 | 112.22 |
| 2002-07-16 | 112.48 |
| 2002-07-17 | 113.94 |
| 2002-07-18 | 115.52 |
| 2002-07-19 | 113.55 |
| 2002-07-22 | 109.78 |
| 2002-07-23 | 106.18 |
| 2002-07-24 | 106.93 |
| 2002-07-25 | 104.96 |
| 2002-07-26 | 102.69 |
| 2002-07-29 | 105.19 |
| 2002-07-30 | 102.39 |
| 2002-07-31 | 100.73 |
| 2002-08-01 | 99.12 |
| 2002-08-02 | 104.82 |
| 2002-08-05 | 102.09 |
| 2002-08-06 | 101.83 |
| 2002-08-07 | 105.12 |
| 2002-08-08 | 110.15 |
| 2002-08-09 | 106.04 |
| 2002-08-12 | 103.15 |
| 2002-08-13 | 100.00 |
| 2002-08-14 | 100.85 |
| 2002-08-15 | 101.45 |
| 2002-08-16 | 103.70 |
| 2002-08-19 | 105.18 |
| 2002-08-20 | 105.43 |
| 2002-08-21 | 106.66 |
| 2002-08-22 | 106.33 |
| 2002-08-23 | 105.46 |
| 2002-08-26 | 107.57 |
| 2002-08-27 | 107.07 |
| 2002-08-28 | 105.77 |
| 2002-08-29 | 106.18 |
| 2002-08-30 | 107.88 |
| 2002-09-02 | . |
| 2002-09-03 | 104.89 |
| 2002-09-04 | 103.30 |
| 2002-09-05 | 101.83 |
| 2002-09-06 | 102.44 |
| 2002-09-09 | 104.67 |
| 2002-09-10 | 105.08 |
| 2002-09-11 | 105.72 |
| 2002-09-12 | 103.69 |
| 2002-09-13 | 103.59 |
| 2002-09-16 | 101.79 |
| 2002-09-17 | 100.20 |
| 2002-09-18 | 96.94 |
| 2002-09-19 | 93.46 |
| 2002-09-20 | 91.28 |
| 2002-09-23 | 88.39 |
| 2002-09-24 | 88.02 |
| 2002-09-25 | 88.60 |
| 2002-09-26 | 90.23 |
| 2002-09-27 | 87.53 |
| 2002-09-30 | 85.56 |
| 2002-10-01 | 90.23 |
| 2002-10-02 | 91.55 |
| 2002-10-03 | 91.74 |
| 2002-10-04 | 92.43 |
| 2002-10-07 | 89.73 |
| 2002-10-08 | 89.79 |
| 2002-10-09 | 86.05 |
| 2002-10-10 | 87.19 |
| 2002-10-11 | 87.75 |
| 2002-10-14 | 87.39 |
| 2002-10-15 | 88.11 |
| 2002-10-16 | 86.70 |
| 2002-10-17 | 88.28 |
| 2002-10-18 | 90.73 |
| 2002-10-21 | 90.82 |
| 2002-10-22 | 91.19 |
| 2002-10-23 | 93.86 |
| 2002-10-24 | 93.43 |
| 2002-10-25 | 95.83 |
| 2002-10-28 | 95.05 |
| 2002-10-29 | 93.72 |
| 2002-10-30 | 97.63 |
| 2002-10-31 | 99.12 |
| 2002-11-01 | 99.89 |
| 2002-11-04 | 100.48 |
| 2002-11-05 | 99.16 |
| 2002-11-06 | 98.77 |
| 2002-11-07 | 97.53 |
| 2002-11-08 | 98.96 |
| 2002-11-11 | 99.22 |
| 2002-11-12 | 96.96 |
| 2002-11-13 | 95.50 |
| 2002-11-14 | 96.30 |
| 2002-11-15 | 96.19 |
| 2002-11-18 | 97.29 |
| 2002-11-19 | 95.85 |
| 2002-11-20 | 96.70 |
| 2002-11-21 | 98.21 |
| 2002-11-22 | 97.36 |
| 2002-11-25 | 97.27 |
| 2002-11-26 | 96.45 |
| 2002-11-27 | 97.93 |
| 2002-11-28 | . |
| 2002-11-29 | 98.93 |
| 2002-12-02 | 99.98 |
| 2002-12-03 | 99.51 |
| 2002-12-04 | 98.02 |
| 2002-12-05 | 96.90 |
| 2002-12-06 | 98.01 |
| 2002-12-09 | 96.00 |
| 2002-12-10 | 96.21 |
| 2002-12-11 | 97.47 |
| 2002-12-12 | 97.84 |
| 2002-12-13 | 97.58 |
| 2002-12-16 | 100.13 |
| 2002-12-17 | 100.95 |
| 2002-12-18 | 102.89 |
| 2002-12-19 | 104.80 |
| 2002-12-20 | 106.09 |
| 2002-12-23 | 104.34 |
| 2002-12-24 | 104.11 |
| 2002-12-25 | . |
| 2002-12-26 | 102.91 |
| 2002-12-27 | 101.95 |
| 2002-12-30 | 102.89 |
| 2002-12-31 | 102.41 |
| 2003-01-01 | . |
| 2003-01-02 | 103.52 |
| 2003-01-03 | 104.33 |
| 2003-01-06 | 106.82 |
| 2003-01-07 | 106.40 |
| 2003-01-08 | 106.59 |
| 2003-01-09 | 107.34 |
| 2003-01-10 | 109.49 |
| 2003-01-13 | 107.61 |
| 2003-01-14 | 108.86 |
| 2003-01-15 | 107.48 |
| 2003-01-16 | 107.00 |
| 2003-01-17 | 103.95 |
| 2003-01-20 | . |
| 2003-01-21 | 101.30 |
| 2003-01-22 | 99.48 |
| 2003-01-23 | 100.26 |
| 2003-01-24 | 97.21 |
| 2003-01-27 | 95.14 |
| 2003-01-28 | 93.80 |
| 2003-01-29 | 95.66 |
| 2003-01-30 | 96.57 |
| 2003-01-31 | 97.89 |
| 2003-02-03 | 98.37 |
| 2003-02-04 | 95.63 |
| 2003-02-05 | 95.68 |
| 2003-02-06 | 95.47 |
| 2003-02-07 | 95.48 |
| 2003-02-10 | 94.78 |
| 2003-02-11 | 95.14 |
| 2003-02-12 | 94.57 |
| 2003-02-13 | 91.84 |
| 2003-02-14 | 92.22 |
| 2003-02-17 | . |
| 2003-02-18 | 95.64 |
| 2003-02-19 | 93.79 |
| 2003-02-20 | 93.38 |
| 2003-02-21 | 94.02 |
| 2003-02-24 | 93.49 |
| 2003-02-25 | 92.34 |
| 2003-02-26 | 91.52 |
| 2003-02-27 | 92.49 |
| 2003-02-28 | 93.58 |
| 2003-03-03 | 93.94 |
| 2003-03-04 | 93.19 |
| 2003-03-05 | 93.10 |
| 2003-03-06 | 95.10 |
| 2003-03-07 | 96.15 |
| 2003-03-10 | 93.81 |
| 2003-03-11 | 93.84 |
| 2003-03-12 | 95.54 |
| 2003-03-13 | 97.57 |
| 2003-03-14 | 98.71 |
| 2003-03-17 | 98.49 |
| 2003-03-18 | 99.62 |
| 2003-03-19 | 98.74 |
| 2003-03-20 | 98.94 |
| 2003-03-21 | 101.58 |
| 2003-03-24 | 99.90 |
| 2003-03-25 | 100.59 |
| 2003-03-26 | 100.50 |
| 2003-03-27 | 99.91 |
| 2003-03-28 | 101.13 |
| 2003-03-31 | 100.55 |
| 2003-04-01 | 101.48 |
| 2003-04-02 | 104.74 |
| 2003-04-03 | 105.02 |
| 2003-04-04 | 106.33 |
| 2003-04-07 | 107.07 |
| 2003-04-08 | 106.24 |
| 2003-04-09 | 106.50 |
| 2003-04-10 | 105.98 |
| 2003-04-11 | 106.96 |
| 2003-04-14 | 108.58 |
| 2003-04-15 | 110.56 |
| 2003-04-16 | 111.67 |
| 2003-04-17 | 114.05 |
| 2003-04-18 | . |
| 2003-04-21 | 113.64 |
| 2003-04-22 | 113.01 |
| 2003-04-23 | 113.92 |
| 2003-04-24 | 114.34 |
| 2003-04-25 | 113.85 |
| 2003-04-28 | 115.31 |
| 2003-04-29 | 118.86 |
| 2003-04-30 | 121.19 |
| 2003-05-01 | 121.08 |
| 2003-05-02 | 122.66 |
| 2003-05-05 | 121.04 |
| 2003-05-06 | 119.08 |
| 2003-05-07 | 122.23 |
| 2003-05-08 | 122.90 |
| 2003-05-09 | 125.85 |
| 2003-05-12 | 126.33 |
| 2003-05-13 | 127.53 |
| 2003-05-14 | 126.85 |
| 2003-05-15 | 124.44 |
| 2003-05-16 | 123.02 |
| 2003-05-19 | 121.09 |
| 2003-05-20 | 119.00 |
| 2003-05-21 | 120.00 |
| 2003-05-22 | 121.69 |
| 2003-05-23 | 123.13 |
| 2003-05-26 | . |
| 2003-05-27 | 121.49 |
| 2003-05-28 | 121.69 |
| 2003-05-29 | 123.83 |
| 2003-05-30 | 123.98 |
| 2003-06-02 | 124.65 |
| 2003-06-03 | 124.44 |
| 2003-06-04 | 126.62 |
| 2003-06-05 | 127.33 |
| 2003-06-06 | 128.59 |
| 2003-06-09 | 126.81 |
| 2003-06-10 | 127.85 |
| 2003-06-11 | 128.44 |
| 2003-06-12 | 129.91 |
| 2003-06-13 | 130.29 |
| 2003-06-16 | 131.54 |
| 2003-06-17 | 132.71 |
| 2003-06-18 | 130.91 |
| 2003-06-19 | 130.02 |
| 2003-06-20 | 128.69 |
| 2003-06-23 | 126.81 |
| 2003-06-24 | 128.36 |
| 2003-06-25 | 129.25 |
| 2003-06-26 | 129.44 |
| 2003-06-27 | 131.00 |
| 2003-06-30 | 129.80 |
| 2003-07-01 | 131.25 |
| 2003-07-02 | 131.55 |
| 2003-07-03 | 131.17 |
| 2003-07-04 | . |
| 2003-07-07 | 132.93 |
| 2003-07-08 | 132.91 |
| 2003-07-09 | 132.89 |
| 2003-07-10 | 131.92 |
| 2003-07-11 | 131.40 |
| 2003-07-14 | 133.28 |
| 2003-07-15 | 132.41 |
| 2003-07-16 | 131.15 |
| 2003-07-17 | 131.44 |
| 2003-07-18 | 131.54 |
| 2003-07-21 | 131.33 |
| 2003-07-22 | 132.22 |
| 2003-07-23 | 132.73 |
| 2003-07-24 | 132.67 |
| 2003-07-25 | 134.44 |
| 2003-07-28 | 134.73 |
| 2003-07-29 | 133.43 |
| 2003-07-30 | 132.53 |
| 2003-07-31 | 132.73 |
| 2003-08-01 | 130.29 |
| 2003-08-04 | 128.92 |
| 2003-08-05 | 128.94 |
| 2003-08-06 | 128.48 |
| 2003-08-07 | 131.01 |
| 2003-08-08 | 132.63 |
| 2003-08-11 | 133.92 |
| 2003-08-12 | 133.11 |
| 2003-08-13 | 134.00 |
| 2003-08-14 | 135.47 |
| 2003-08-15 | 135.39 |
| 2003-08-18 | 137.44 |
| 2003-08-19 | 136.93 |
| 2003-08-20 | 138.14 |
| 2003-08-21 | 139.07 |
| 2003-08-22 | 138.65 |
| 2003-08-25 | 138.24 |
| 2003-08-26 | 139.65 |
| 2003-08-27 | 141.27 |
| 2003-08-28 | 141.20 |
| 2003-08-29 | 142.28 |
| 2003-09-01 | . |
| 2003-09-02 | 144.07 |
| 2003-09-03 | 146.66 |
| 2003-09-04 | 147.42 |
| 2003-09-05 | 149.20 |
| 2003-09-08 | 148.82 |
| 2003-09-09 | 145.92 |
| 2003-09-10 | 147.79 |
| 2003-09-11 | 149.29 |
| 2003-09-12 | 149.24 |
| 2003-09-15 | 147.77 |
| 2003-09-16 | 148.09 |
| 2003-09-17 | 149.38 |
| 2003-09-18 | 150.22 |
| 2003-09-19 | 149.91 |
| 2003-09-22 | 149.48 |
| 2003-09-23 | 149.69 |
| 2003-09-24 | 148.28 |
| 2003-09-25 | 146.99 |
| 2003-09-26 | 146.70 |
| 2003-09-29 | 148.19 |
| 2003-09-30 | 148.79 |
| 2003-10-01 | 152.28 |
| 2003-10-02 | 151.69 |
| 2003-10-03 | 153.60 |
| 2003-10-06 | 155.54 |
| 2003-10-07 | 155.35 |
| 2003-10-08 | 157.11 |
| 2003-10-09 | 158.98 |
| 2003-10-10 | 159.86 |
| 2003-10-13 | 162.07 |
| 2003-10-14 | 162.10 |
| 2003-10-15 | 161.37 |
| 2003-10-16 | 160.97 |
| 2003-10-17 | 159.23 |
| 2003-10-20 | 161.88 |
| 2003-10-21 | 163.86 |
| 2003-10-22 | 164.03 |
| 2003-10-23 | 162.65 |
| 2003-10-24 | 161.68 |
| 2003-10-27 | 162.80 |
| 2003-10-28 | 163.80 |
| 2003-10-29 | 164.03 |
| 2003-10-30 | 165.96 |
| 2003-10-31 | 165.79 |
| 2003-11-03 | 168.45 |
| 2003-11-04 | 167.62 |
| 2003-11-05 | 166.07 |
| 2003-11-06 | 166.98 |
| 2003-11-07 | 168.23 |
| 2003-11-10 | 166.17 |
| 2003-11-11 | 166.24 |
| 2003-11-12 | 167.33 |
| 2003-11-13 | 167.79 |
| 2003-11-14 | 169.16 |
| 2003-11-17 | 166.70 |
| 2003-11-18 | 166.78 |
| 2003-11-19 | 165.47 |
| 2003-11-20 | 166.61 |
| 2003-11-21 | 166.20 |
| 2003-11-24 | 165.68 |
| 2003-11-25 | 165.48 |
| 2003-11-26 | 166.01 |
| 2003-11-27 | . |
| 2003-11-28 | 170.22 |
| 2003-12-01 | 175.35 |
| 2003-12-02 | 175.56 |
| 2003-12-03 | 176.92 |
| 2003-12-04 | 176.05 |
| 2003-12-05 | 176.98 |
| 2003-12-08 | 178.16 |
| 2003-12-09 | 179.53 |
| 2003-12-10 | 177.96 |
| 2003-12-11 | 179.31 |
| 2003-12-12 | 179.01 |
| 2003-12-15 | 177.88 |
| 2003-12-16 | 176.97 |
| 2003-12-17 | 179.69 |
| 2003-12-18 | 183.17 |
| 2003-12-19 | 184.86 |
| 2003-12-22 | 185.15 |
| 2003-12-23 | 185.96 |
| 2003-12-24 | 186.26 |
| 2003-12-25 | . |
| 2003-12-26 | 186.66 |
| 2003-12-29 | 188.69 |
| 2003-12-30 | 190.25 |
| 2003-12-31 | 190.52 |
| 2004-01-01 | . |
| 2004-01-02 | 193.33 |
| 2004-01-05 | 200.89 |
| 2004-01-06 | 201.68 |
| 2004-01-07 | 202.22 |
| 2004-01-08 | 203.91 |
| 2004-01-09 | 204.96 |
| 2004-01-12 | 206.70 |
| 2004-01-13 | 205.82 |
| 2004-01-14 | 203.31 |
| 2004-01-15 | 202.88 |
| 2004-01-16 | 203.24 |
| 2004-01-19 | . |
| 2004-01-20 | 204.75 |
| 2004-01-21 | 203.59 |
| 2004-01-22 | 202.22 |
| 2004-01-23 | 203.99 |
| 2004-01-26 | 205.88 |
| 2004-01-27 | 207.83 |
| 2004-01-28 | 204.63 |
| 2004-01-29 | 196.68 |
| 2004-01-30 | 195.68 |
| 2004-02-02 | 198.16 |
| 2004-02-03 | 198.49 |
| 2004-02-04 | 197.59 |
| 2004-02-05 | 194.61 |
| 2004-02-06 | 199.07 |
| 2004-02-09 | 201.29 |
| 2004-02-10 | 201.76 |
| 2004-02-11 | 206.14 |
| 2004-02-12 | 209.28 |
| 2004-02-13 | 207.49 |
| 2004-02-16 | . |
| 2004-02-17 | 211.20 |
| 2004-02-18 | 210.73 |
| 2004-02-19 | 207.15 |
| 2004-02-20 | 204.35 |
| 2004-02-23 | 204.33 |
| 2004-02-24 | 204.12 |
| 2004-02-25 | 205.39 |
| 2004-02-26 | 207.18 |
| 2004-02-27 | 210.42 |
| 2004-03-01 | 215.46 |
| 2004-03-02 | 214.93 |
| 2004-03-03 | 213.25 |
| 2004-03-04 | 214.91 |
| 2004-03-05 | 216.42 |
| 2004-03-08 | 213.48 |
| 2004-03-09 | 213.04 |
| 2004-03-10 | 208.51 |
| 2004-03-11 | 202.69 |
| 2004-03-12 | 206.04 |
| 2004-03-15 | 204.22 |
| 2004-03-16 | 205.42 |
| 2004-03-17 | 207.53 |
| 2004-03-18 | 208.31 |
| 2004-03-19 | 207.96 |
| 2004-03-22 | 204.20 |
| 2004-03-23 | 203.80 |
| 2004-03-24 | 202.07 |
| 2004-03-25 | 203.24 |
| 2004-03-26 | 204.97 |
| 2004-03-29 | 204.79 |
| 2004-03-30 | 204.94 |
| 2004-03-31 | 208.23 |
| 2004-04-01 | 211.77 |
| 2004-04-02 | 212.72 |
| 2004-04-05 | 215.07 |
| 2004-04-06 | 215.45 |
| 2004-04-07 | 213.35 |
| 2004-04-08 | 213.66 |
| 2004-04-09 | . |
| 2004-04-12 | 213.70 |
| 2004-04-13 | 212.17 |
| 2004-04-14 | 209.90 |
| 2004-04-15 | 208.96 |
| 2004-04-16 | 210.45 |
| 2004-04-19 | 209.50 |
| 2004-04-20 | 207.72 |
| 2004-04-21 | 205.40 |
| 2004-04-22 | 205.70 |
| 2004-04-23 | 206.75 |
| 2004-04-26 | 207.10 |
| 2004-04-27 | 206.58 |
| 2004-04-28 | 200.58 |
| 2004-04-29 | 195.37 |
| 2004-04-30 | 193.67 |
| 2004-05-03 | 195.23 |
| 2004-05-04 | 197.92 |
| 2004-05-05 | 197.66 |
| 2004-05-06 | 191.51 |
| 2004-05-07 | 187.74 |
| 2004-05-10 | 179.21 |
| 2004-05-11 | 182.71 |
| 2004-05-12 | 183.09 |
| 2004-05-13 | 181.52 |
| 2004-05-14 | 184.19 |
| 2004-05-17 | 180.40 |
| 2004-05-18 | 181.90 |
| 2004-05-19 | 183.97 |
| 2004-05-20 | 181.74 |
| 2004-05-21 | 182.09 |
| 2004-05-24 | 183.16 |
| 2004-05-25 | 185.12 |
| 2004-05-26 | 187.87 |
| 2004-05-27 | 189.03 |
| 2004-05-28 | 189.50 |
| 2004-05-31 | . |
| 2004-06-01 | 187.94 |
| 2004-06-02 | 189.45 |
| 2004-06-03 | 188.09 |
| 2004-06-04 | 189.89 |
| 2004-06-07 | 194.26 |
| 2004-06-08 | 194.28 |
| 2004-06-09 | 192.55 |
| 2004-06-10 | 192.48 |
| 2004-06-11 | . |
| 2004-06-14 | 190.19 |
| 2004-06-15 | 192.60 |
| 2004-06-16 | 194.12 |
| 2004-06-17 | 194.46 |
| 2004-06-18 | 195.51 |
| 2004-06-21 | 195.41 |
| 2004-06-22 | 194.34 |
| 2004-06-23 | 195.16 |
| 2004-06-24 | 196.56 |
| 2004-06-25 | 196.27 |
| 2004-06-28 | 195.30 |
| 2004-06-29 | 195.27 |
| 2004-06-30 | 198.58 |
| 2004-07-01 | 199.97 |
| 2004-07-02 | 202.00 |
| 2004-07-05 | . |
| 2004-07-06 | 200.18 |
| 2004-07-07 | 200.48 |
| 2004-07-08 | 199.00 |
| 2004-07-09 | 200.11 |
| 2004-07-12 | 202.08 |
| 2004-07-13 | 201.70 |
| 2004-07-14 | 202.06 |
| 2004-07-15 | 203.81 |
| 2004-07-16 | 206.32 |
| 2004-07-19 | 205.70 |
| 2004-07-20 | 207.32 |
| 2004-07-21 | 204.40 |
| 2004-07-22 | 204.16 |
| 2004-07-23 | 202.53 |
| 2004-07-26 | 200.99 |
| 2004-07-27 | 201.84 |
| 2004-07-28 | 203.68 |
| 2004-07-29 | 206.04 |
| 2004-07-30 | 206.67 |
| 2004-08-02 | 206.31 |
| 2004-08-03 | 206.94 |
| 2004-08-04 | 204.97 |
| 2004-08-05 | 203.31 |
| 2004-08-06 | 203.66 |
| 2004-08-09 | 203.11 |
| 2004-08-10 | 204.22 |
| 2004-08-11 | 204.08 |
| 2004-08-12 | 204.37 |
| 2004-08-13 | 204.08 |
| 2004-08-16 | 206.73 |
| 2004-08-17 | 208.99 |
| 2004-08-18 | 210.92 |
| 2004-08-19 | 212.73 |
| 2004-08-20 | 214.25 |
| 2004-08-23 | 213.22 |
| 2004-08-24 | 214.68 |
| 2004-08-25 | 215.47 |
| 2004-08-26 | 215.05 |
| 2004-08-27 | 215.65 |
| 2004-08-30 | 215.96 |
| 2004-08-31 | 217.61 |
| 2004-09-01 | 217.63 |
| 2004-09-02 | 218.12 |
| 2004-09-03 | 217.40 |
| 2004-09-06 | . |
| 2004-09-07 | 218.39 |
| 2004-09-08 | 219.10 |
| 2004-09-09 | 218.14 |
| 2004-09-10 | 217.68 |
| 2004-09-13 | 217.91 |
| 2004-09-14 | 220.96 |
| 2004-09-15 | 222.11 |
| 2004-09-16 | 224.79 |
| 2004-09-17 | 226.49 |
| 2004-09-20 | 227.10 |
| 2004-09-21 | 227.17 |
| 2004-09-22 | 226.74 |
| 2004-09-23 | 227.79 |
| 2004-09-24 | 227.68 |
| 2004-09-27 | 226.21 |
| 2004-09-28 | 229.68 |
| 2004-09-29 | 230.54 |
| 2004-09-30 | 230.81 |
| 2004-10-01 | 234.48 |
| 2004-10-04 | 237.92 |
| 2004-10-05 | 238.73 |
| 2004-10-06 | 238.17 |
| 2004-10-07 | 236.66 |
| 2004-10-08 | 236.23 |
| 2004-10-11 | 237.28 |
| 2004-10-12 | 236.65 |
| 2004-10-13 | 233.10 |
| 2004-10-14 | 230.66 |
| 2004-10-15 | 232.51 |
| 2004-10-18 | 232.87 |
| 2004-10-19 | 232.37 |
| 2004-10-20 | 230.72 |
| 2004-10-21 | 233.61 |
| 2004-10-22 | 234.11 |
| 2004-10-25 | 232.27 |
| 2004-10-26 | 233.56 |
| 2004-10-27 | 236.15 |
| 2004-10-28 | 235.69 |
| 2004-10-29 | 238.21 |
| 2004-11-01 | 239.33 |
| 2004-11-02 | 241.08 |
| 2004-11-03 | 244.79 |
| 2004-11-04 | 246.88 |
| 2004-11-05 | 245.88 |
| 2004-11-08 | 245.44 |
| 2004-11-09 | 245.59 |
| 2004-11-10 | 247.43 |
| 2004-11-11 | 249.05 |
| 2004-11-12 | 251.33 |
| 2004-11-15 | 252.02 |
| 2004-11-16 | 252.92 |
| 2004-11-17 | 256.24 |
| 2004-11-18 | 256.78 |
| 2004-11-19 | 255.64 |
| 2004-11-22 | 256.57 |
| 2004-11-23 | 259.56 |
| 2004-11-24 | 262.34 |
| 2004-11-25 | . |
| 2004-11-26 | 265.69 |
| 2004-11-29 | 266.86 |
| 2004-11-30 | 268.85 |
| 2004-12-01 | 272.14 |
| 2004-12-02 | 271.52 |
| 2004-12-03 | 273.91 |
| 2004-12-06 | 272.46 |
| 2004-12-07 | 270.29 |
| 2004-12-08 | 270.33 |
| 2004-12-09 | 265.69 |
| 2004-12-10 | 269.41 |
| 2004-12-13 | 273.46 |
| 2004-12-14 | 275.99 |
| 2004-12-15 | 277.40 |
| 2004-12-16 | 277.65 |
| 2004-12-17 | 278.15 |
| 2004-12-20 | 282.41 |
| 2004-12-21 | 283.63 |
| 2004-12-22 | 282.68 |
| 2004-12-23 | 286.05 |
| 2004-12-24 | . |
| 2004-12-27 | 288.02 |
| 2004-12-28 | 288.29 |
| 2004-12-29 | 289.42 |
| 2004-12-30 | 291.73 |
| 2004-12-31 | 292.59 |
| 2005-01-03 | 290.36 |
| 2005-01-04 | 281.51 |
| 2005-01-05 | 280.07 |
| 2005-01-06 | 275.97 |
| 2005-01-07 | 276.34 |
| 2005-01-10 | 276.05 |
| 2005-01-11 | 272.11 |
| 2005-01-12 | 274.32 |
| 2005-01-13 | 276.98 |
| 2005-01-14 | 276.88 |
| 2005-01-17 | . |
| 2005-01-18 | 274.30 |
| 2005-01-19 | 276.48 |
| 2005-01-20 | 271.39 |
| 2005-01-21 | 272.92 |
| 2005-01-24 | 274.85 |
| 2005-01-25 | 274.17 |
| 2005-01-26 | 276.68 |
| 2005-01-27 | 276.77 |
#2005-01-28| 279.04
#2005-01-31| 283.91
#2005-02-01| 286.58
#2005-02-02| 287.92
#2005-02-03| 288.73
#2005-02-04| 291.12
#2005-02-07| 290.93
#2005-02-08| 289.64
#2005-02-09| 292.73
#2005-02-10| 294.78
#2005-02-11| 294.62
#2005-02-14| 293.74
#2005-02-15| 296.04
#2005-02-16| 292.90
#2005-02-17| 295.29
#2005-02-18| 296.16
#2005-02-21| .
#2005-02-22| 296.50
#2005-02-23| 298.67
#2005-02-24| 301.79
#2005-02-25| 299.24
#2005-02-28| 301.79
#2005-03-01| 299.54
#2005-03-02| 298.09
#2005-03-03| 296.85
#2005-03-04| 299.73
#2005-03-07| 301.58
#2005-03-08| 298.82
#2005-03-09| 295.02
#2005-03-10| 293.57
#2005-03-11| 293.85
#2005-03-14| 287.45
#2005-03-15| 282.30
#2005-03-16| 284.45
#2005-03-17| 285.64
#2005-03-18| 286.66
#2005-03-21| 285.21
#2005-03-22| 283.69
#2005-03-23| 277.53
#2005-03-24| 278.65
#2005-03-25| .
#2005-03-28| 276.22
#2005-03-29| 272.73
#2005-03-30| 276.00
#2005-03-31| 278.13
#2005-04-01| 279.40
#2005-04-04| 274.01
#2005-04-05| 272.50
#2005-04-06| 271.12
#2005-04-07| 277.77
#2005-04-08| 279.47
#2005-04-11| 280.31
#2005-04-12| 281.22
#2005-04-13| 282.96
#2005-04-14| 275.70
#2005-04-15| 270.45
#2005-04-18| 269.34
#2005-04-19| 276.69
#2005-04-20| 274.99
#2005-04-21| 276.71
#2005-04-22| 275.31
#2005-04-25| 278.03
#2005-04-26| 279.69
#2005-04-27| 278.71
#2005-04-28| 275.86
#2005-04-29| 275.24
#2005-05-02| 277.53
#2005-05-03| 278.91
#2005-05-04| 285.68
#2005-05-05| 285.74
#2005-05-06| 287.99
#2005-05-09| 288.11
#2005-05-10| 284.79
#2005-05-11| 283.39
#2005-05-12| 281.69
#2005-05-13| 280.31
#2005-05-16| 279.21
#2005-05-17| 278.94
#2005-05-18| 282.76
#2005-05-19| 283.70
#2005-05-20| 281.55
#2005-05-23| 282.13
#2005-05-24| 281.49
#2005-05-25| 281.62
#2005-05-26| 282.26
#2005-05-27| 287.04
#2005-05-30| .
#2005-05-31| 289.27
#2005-06-01| 291.74
#2005-06-02| 295.91
#2005-06-03| 297.41
#2005-06-06| 291.01
#2005-06-07| 287.41
#2005-06-08| 288.05
#2005-06-09| 282.80
#2005-06-10| 285.51
#2005-06-13| 285.31
#2005-06-14| 289.06
#2005-06-15| 290.00
#2005-06-16| 293.78
#2005-06-17| 298.09
#2005-06-20| 296.56
#2005-06-21| 297.21
#2005-06-22| 299.49
#2005-06-23| 295.70
#2005-06-24| 296.32
#2005-06-27| 295.27
#2005-06-28| 297.25
#2005-06-29| 298.08
#2005-06-30| 297.32
#2005-07-01| 300.29
#2005-07-04| .
#2005-07-05| 295.65
#2005-07-06| 294.20
#2005-07-07| 292.98
#2005-07-08| 295.41
#2005-07-11| 298.78
#2005-07-12| 302.06
#2005-07-13| 304.46
#2005-07-14| 306.47
#2005-07-15| 304.58
#2005-07-18| 308.04
#2005-07-19| 309.24
#2005-07-20| 310.62
#2005-07-21| 313.64
#2005-07-22| 313.67
#2005-07-25| 308.57
#2005-07-26| 307.06
#2005-07-27| 310.69
#2005-07-28| 314.31
#2005-07-29| 317.31
#2005-08-01| 320.84
#2005-08-02| 325.35
#2005-08-03| 325.86
#2005-08-04| 326.73
#2005-08-05| 327.24
#2005-08-08| 327.16
#2005-08-09| 327.67
#2005-08-10| 330.36
#2005-08-11| 327.82
#2005-08-12| 325.33
#2005-08-15| 327.59
#2005-08-16| 326.10
#2005-08-17| 326.94
#2005-08-18| 322.02
#2005-08-19| 315.90
#2005-08-22| 319.85
#2005-08-23| 318.63
#2005-08-24| 316.70
#2005-08-25| 318.25
#2005-08-26| 315.74
#2005-08-29| 312.12
#2005-08-30| 311.37
#2005-08-31| 316.74
#2005-09-01| 318.89
#2005-09-02| 322.52
#2005-09-05| .
#2005-09-06| 326.39
#2005-09-07| 327.72
#2005-09-08| 328.17
#2005-09-09| 329.58
#2005-09-12| 330.41
#2005-09-13| 328.33
#2005-09-14| 329.96
#2005-09-15| 332.33
#2005-09-16| 334.72
#2005-09-19| 334.52
#2005-09-20| 336.95
#2005-09-21| 339.65
#2005-09-22| 337.36
#2005-09-23| 341.07
#2005-09-26| 341.74
#2005-09-27| 341.11
#2005-09-28| 342.80
#2005-09-29| 344.63
#2005-09-30| 350.38
#2005-10-03| 350.12
#2005-10-04| 350.59
#2005-10-05| 344.76
#2005-10-06| 337.27
#2005-10-07| 339.42
#2005-10-10| 341.67
#2005-10-11| 342.36
#2005-10-12| 338.87
#2005-10-13| 333.69
#2005-10-14| 333.37
#2005-10-17| 339.20
#2005-10-18| 334.86
#2005-10-19| 334.14
#2005-10-20| 332.81
#2005-10-21| 331.16
#2005-10-24| 334.33
#2005-10-25| 332.23
#2005-10-26| 332.06
#2005-10-27| 328.39
#2005-10-28| 330.75
#2005-10-31| 335.26
#2005-11-01| 339.29
#2005-11-02| 341.52
#2005-11-03| 343.37
#2005-11-04| 341.44
#2005-11-07| 343.87
#2005-11-08| 343.69
#2005-11-09| 348.40
#2005-11-10| 352.45
#2005-11-11| 354.53
#2005-11-14| 350.94
#2005-11-15| 350.07
#2005-11-16| 353.04
#2005-11-17| 358.62
#2005-11-18| 358.71
#2005-11-21| 359.14
#2005-11-22| 355.32
#2005-11-23| 359.02
#2005-11-24| .
#2005-11-25| 363.17
#2005-11-28| 362.31
#2005-11-29| 363.83
#2005-11-30| 366.29
#2005-12-01| 370.41
#2005-12-02| 374.55
#2005-12-05| 374.97
#2005-12-06| 383.38
#2005-12-07| 378.54
#2005-12-08| 374.21
#2005-12-09| 371.42
#2005-12-12| 370.95
#2005-12-13| 372.71
#2005-12-14| 370.55
#2005-12-15| 369.57
#2005-12-16| 368.09
#2005-12-19| 364.23
#2005-12-20| 364.87
#2005-12-21| 370.84
#2005-12-22| 372.34
#2005-12-23| 373.42
#2005-12-26| .
#2005-12-27| 374.94
#2005-12-28| 372.99
#2005-12-29| 376.25
#2005-12-30| 378.67
#2006-01-02| .
#2006-01-03| 379.15
#2006-01-04| 388.12
#2006-01-05| 390.94
#2006-01-06| 393.66
#2006-01-09| 395.93
#2006-01-10| 394.76
#2006-01-11| 398.16
#2006-01-12| 398.01
#2006-01-13| 399.69
#2006-01-16| .
#2006-01-17| 395.85
#2006-01-18| 389.23
#2006-01-19| 394.99
#2006-01-20| 400.16
#2006-01-23| 401.63
#2006-01-24| 407.32
#2006-01-25| 406.47
#2006-01-26| 414.52
#2006-01-27| 420.47
#2006-01-30| 421.99
#2006-01-31| 416.46
#2006-02-01| 415.90
#2006-02-02| 414.35
#2006-02-03| 412.77
#2006-02-06| 416.56
#2006-02-07| 407.64
#2006-02-08| 403.06
#2006-02-09| 411.40
#2006-02-10| 415.92
#2006-02-13| 410.44
#2006-02-14| 411.49
#2006-02-15| 415.42
#2006-02-16| 422.65
#2006-02-17| 427.62
#2006-02-20| .
#2006-02-21| 428.32
#2006-02-22| 429.08
#2006-02-23| 436.16
#2006-02-24| 436.58
#2006-02-27| 435.18
#2006-02-28| 433.91
#2006-03-01| 439.62
#2006-03-02| 438.83
#2006-03-03| 438.32
#2006-03-06| 431.46
#2006-03-07| 415.47
#2006-03-08| 415.08
#2006-03-09| 413.36
#2006-03-10| 414.60
#2006-03-13| 419.31
#2006-03-14| 422.71
#2006-03-15| 426.14
#2006-03-16| 430.42
#2006-03-17| 429.93
#2006-03-20| 430.37
#2006-03-21| 425.44
#2006-03-22| 428.66
#2006-03-23| 426.64
#2006-03-24| 425.53
#2006-03-27| 423.18
#2006-03-28| 412.33
#2006-03-29| 417.36
#2006-03-30| 424.06
#2006-03-31| 427.02
#2006-04-03| 433.05
#2006-04-04| 439.98
#2006-04-05| 437.93
#2006-04-06| 436.15
#2006-04-07| 431.00
#2006-04-10| 429.25
#2006-04-11| 427.39
#2006-04-12| 428.93
#2006-04-13| 430.36
#2006-04-14| .
#2006-04-17| 433.35
#2006-04-18| 442.39
#2006-04-19| 446.70
#2006-04-20| 447.31
#2006-04-21| 448.53
#2006-04-24| 446.41
#2006-04-25| 445.21
#2006-04-26| 446.63
#2006-04-27| 446.47
#2006-04-28| 452.60
#2006-05-01| 454.20
#2006-05-02| 457.35
#2006-05-03| 459.29
#2006-05-04| 465.01
#2006-05-05| 471.00
#2006-05-08| 475.71
#2006-05-09| 477.47
#2006-05-10| 479.99
#2006-05-11| 470.09
#2006-05-12| 456.58
#2006-05-15| 440.56
#2006-05-16| 443.83
#2006-05-17| 427.69
#2006-05-18| 419.78
#2006-05-19| 421.35
#2006-05-22| 397.54
#2006-05-23| 402.42
#2006-05-24| 385.73
#2006-05-25| 398.16
#2006-05-26| 412.61
#2006-05-29| .
#2006-05-30| 392.15
#2006-05-31| 397.99
#2006-06-01| 409.08
#2006-06-02| 414.54
#2006-06-05| 406.02
#2006-06-06| 399.01
#2006-06-07| 390.42
#2006-06-08| 384.97
#2006-06-09| 384.57
#2006-06-12| 369.87
#2006-06-13| 355.64
#2006-06-14| 355.94
#2006-06-15| 368.21
#2006-06-16| 376.40
#2006-06-19| 375.20
#2006-06-20| 372.67
#2006-06-21| 380.46
#2006-06-22| 380.96
#2006-06-23| 382.33
#2006-06-26| 384.16
#2006-06-27| 380.00
#2006-06-28| 380.48
#2006-06-29| 395.97
#2006-06-30| 408.48
#2006-07-03| 421.79
#2006-07-04| .
#2006-07-05| 410.55
#2006-07-06| 417.51
#2006-07-07| 416.52
#2006-07-10| 419.44
#2006-07-11| 415.17
#2006-07-12| 411.75
#2006-07-13| 399.04
#2006-07-14| 395.09
#2006-07-17| 391.89
#2006-07-18| 398.04
#2006-07-19| 412.94
#2006-07-20| 408.46
#2006-07-21| 407.06
#2006-07-24| 411.32
#2006-07-25| 412.98
#2006-07-26| 411.62
#2006-07-27| 416.70
#2006-07-28| 418.91
#2006-07-31| 419.32
#2006-08-01| 412.56
#2006-08-02| 417.48
#2006-08-03| 420.70
#2006-08-04| 425.18
#2006-08-07| 423.72
#2006-08-08| 422.35
#2006-08-09| 424.10
#2006-08-10| 424.11
#2006-08-11| 424.63
#2006-08-14| 425.52
#2006-08-15| 432.16
#2006-08-16| 441.67
#2006-08-17| 442.62
#2006-08-18| 443.14
#2006-08-21| 439.76
#2006-08-22| 440.44
#2006-08-23| 434.60
#2006-08-24| 430.80
#2006-08-25| 431.69
#2006-08-28| 436.22
#2006-08-29| 439.49
#2006-08-30| 444.00
#2006-08-31| 443.22
#2006-09-01| 446.52
#2006-09-04| .
#2006-09-05| 451.48
#2006-09-06| 445.03
#2006-09-07| 440.16
#2006-09-08| 442.08
#2006-09-11| 435.58
#2006-09-12| 440.10
#2006-09-13| 445.26
#2006-09-14| 447.26
#2006-09-15| 451.87
#2006-09-18| 452.58
#2006-09-19| 450.65
#2006-09-20| 449.92
#2006-09-21| 441.59
#2006-09-22| 437.36
#2006-09-25| 438.07
#2006-09-26| 446.94
#2006-09-27| 449.07
#2006-09-28| 451.12
#2006-09-29| 452.66
#2006-10-02| 456.82
#2006-10-03| 456.90
#2006-10-04| 462.00
#2006-10-05| 462.58
#2006-10-06| 460.47
#2006-10-09| 461.63
#2006-10-10| 466.76
#2006-10-11| 466.47
#2006-10-12| 471.44
#2006-10-13| 476.35
#2006-10-16| 478.33
#2006-10-17| 477.17
#2006-10-18| 483.97
#2006-10-19| 486.60
#2006-10-20| 486.03
#2006-10-23| 487.54
#2006-10-24| 487.63
#2006-10-25| 488.21
#2006-10-26| 488.90
#2006-10-27| 486.51
#2006-10-30| 481.22
#2006-10-31| 490.50
#2006-11-01| 493.08
#2006-11-02| 490.53
#2006-11-03| 493.95
#2006-11-06| 500.75
#2006-11-07| 500.33
#2006-11-08| 500.41
#2006-11-09| 499.93
#2006-11-10| 498.13
#2006-11-13| 498.61
#2006-11-14| 506.17
#2006-11-15| 507.70
#2006-11-16| 507.55
#2006-11-17| 502.05
#2006-11-20| 502.90
#2006-11-21| 505.42
#2006-11-22| 509.05
#2006-11-23| .
#2006-11-24| 510.89
#2006-11-27| 500.61
#2006-11-28| 499.83
#2006-11-29| 505.80
#2006-11-30| 508.86
#2006-12-01| 507.67
#2006-12-04| 515.89
#2006-12-05| 524.83
#2006-12-06| 526.53
#2006-12-07| 526.44
#2006-12-08| 527.63
#2006-12-11| 530.15
#2006-12-12| 529.13
#2006-12-13| 532.14
#2006-12-14| 539.80
#2006-12-15| 547.67
#2006-12-18| 550.82
#2006-12-19| 549.07
#2006-12-20| 549.06
#2006-12-21| 549.20
#2006-12-22| 549.59
#2006-12-25| .
#2006-12-26| 552.79
#2006-12-27| 559.46
#2006-12-28| 561.86
#2006-12-29| 564.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 566.82
#2007-01-04| 563.12
#2007-01-05| 549.47
#2007-01-08| 550.14
#2007-01-09| 539.93
#2007-01-10| 540.46
#2007-01-11| 548.92
#2007-01-12| 550.13
#2007-01-15| .
#2007-01-16| 550.79
#2007-01-17| 554.39
#2007-01-18| 552.78
#2007-01-19| 559.57
#2007-01-22| 560.91
#2007-01-23| 562.05
#2007-01-24| 567.63
#2007-01-25| 563.57
#2007-01-26| 559.20
#2007-01-29| 551.81
#2007-01-30| 556.81
#2007-01-31| 563.43
#2007-02-01| 572.51
#2007-02-02| 572.68
#2007-02-05| 576.25
#2007-02-06| 577.27
#2007-02-07| 576.17
#2007-02-08| 574.31
#2007-02-09| 572.97
#2007-02-12| 570.66
#2007-02-13| 580.85
#2007-02-14| 589.62
#2007-02-15| 591.63
#2007-02-16| 591.52
#2007-02-19| .
#2007-02-20| 589.81
#2007-02-21| 591.18
#2007-02-22| 598.79
#2007-02-23| 587.22
#2007-02-26| 581.42
#2007-02-27| 547.58
#2007-02-28| 553.85
#2007-03-01| 551.16
#2007-03-02| 549.13
#2007-03-05| 534.95
#2007-03-06| 549.71
#2007-03-07| 547.02
#2007-03-08| 556.41
#2007-03-09| 560.51
#2007-03-12| 562.77
#2007-03-13| 548.78
#2007-03-14| 549.45
#2007-03-15| 553.08
#2007-03-16| 553.66
#2007-03-19| 561.00
#2007-03-20| 570.33
#2007-03-21| 583.33
#2007-03-22| 587.37
#2007-03-23| 587.12
#2007-03-26| 585.54
#2007-03-27| 581.89
#2007-03-28| 574.80
#2007-03-29| 584.98
#2007-03-30| 587.95
#2007-04-02| 587.63
#2007-04-03| 597.22
#2007-04-04| 601.49
#2007-04-05| 604.66
#2007-04-06| .
#2007-04-09| 608.17
#2007-04-10| 610.19
#2007-04-11| 607.11
#2007-04-12| 609.23
#2007-04-13| 615.54
#2007-04-16| 617.77
#2007-04-17| 619.88
#2007-04-18| 621.79
#2007-04-19| 624.09
#2007-04-20| 632.43
#2007-04-23| 630.72
#2007-04-24| 629.00
#2007-04-25| 637.73
#2007-04-26| 634.96
#2007-04-27| 635.02
#2007-04-30| 631.68
#2007-05-01| 631.07
#2007-05-02| 635.51
#2007-05-03| 643.53
#2007-05-04| 649.68
#2007-05-07| 652.13
#2007-05-08| 651.97
#2007-05-09| 663.78
#2007-05-10| 662.37
#2007-05-11| 666.98
#2007-05-14| 661.64
#2007-05-15| 663.21
#2007-05-16| 675.68
#2007-05-17| 675.05
#2007-05-18| 680.18
#2007-05-21| 684.83
#2007-05-22| 679.39
#2007-05-23| 678.85
#2007-05-24| 662.73
#2007-05-25| 677.50
#2007-05-28| .
#2007-05-29| 681.30
#2007-05-30| 677.73
#2007-05-31| 693.09
#2007-06-01| 703.34
#2007-06-04| 702.92
#2007-06-05| 700.75
#2007-06-06| 684.02
#2007-06-07| 677.16
#2007-06-08| 681.41
#2007-06-11| 689.36
#2007-06-12| 684.20
#2007-06-13| 691.03
#2007-06-14| 700.76
#2007-06-15| 711.58
#2007-06-18| 714.67
#2007-06-19| 719.21
#2007-06-20| 713.37
#2007-06-21| 715.75
#2007-06-22| 712.83
#2007-06-25| 707.19
#2007-06-26| 699.21
#2007-06-27| 700.25
#2007-06-28| 710.58
#2007-06-29| 713.56
#2007-07-02| 724.88
#2007-07-03| 728.07
#2007-07-04| .
#2007-07-05| 726.32
#2007-07-06| 732.87
#2007-07-09| 737.49
#2007-07-10| 732.03
#2007-07-11| 733.97
#2007-07-12| 745.37
#2007-07-13| 751.30
#2007-07-16| 752.77
#2007-07-17| 754.30
#2007-07-18| 754.53
#2007-07-19| 760.96
#2007-07-20| 756.98
#2007-07-23| 762.50
#2007-07-24| 748.73
#2007-07-25| 736.93
#2007-07-26| 710.87
#2007-07-27| 703.36
#2007-07-30| 720.69
#2007-07-31| 723.70
#2007-08-01| 714.68
#2007-08-02| 718.45
#2007-08-03| 705.05
#2007-08-06| 699.60
#2007-08-07| 706.95
#2007-08-08| 723.85
#2007-08-09| 701.27
#2007-08-10| 682.66
#2007-08-13| 682.74
#2007-08-14| 654.79
#2007-08-15| 637.31
#2007-08-16| 592.97
#2007-08-17| 613.77
#2007-08-20| 622.38
#2007-08-21| 628.57
#2007-08-22| 647.63
#2007-08-23| 650.04
#2007-08-24| 662.79
#2007-08-27| 668.45
#2007-08-28| 648.17
#2007-08-29| 655.62
#2007-08-30| 657.49
#2007-08-31| 670.74
#2007-09-03| .
#2007-09-04| 676.72
#2007-09-05| 667.58
#2007-09-06| 667.60
#2007-09-07| 660.08
#2007-09-10| 643.54
#2007-09-11| 657.98
#2007-09-12| 658.53
#2007-09-13| 666.90
#2007-09-14| 668.69
#2007-09-17| 662.66
#2007-09-18| 677.57
#2007-09-19| 694.36
#2007-09-20| 695.34
#2007-09-21| 699.02
#2007-09-24| 700.99
#2007-09-25| 700.98
#2007-09-26| 709.66
#2007-09-27| 717.06
#2007-09-28| 717.01
#2007-10-01| 728.86
#2007-10-02| 731.57
#2007-10-03| 727.03
#2007-10-04| 727.75
#2007-10-05| 741.15
#2007-10-08| 748.04
#2007-10-09| 755.82
#2007-10-10| 757.22
#2007-10-11| 755.52
#2007-10-12| 753.87
#2007-10-15| 755.68
#2007-10-16| 741.81
#2007-10-17| 754.01
#2007-10-18| 755.75
#2007-10-19| 741.78
#2007-10-22| 738.17
#2007-10-23| 753.91
#2007-10-24| 751.59
#2007-10-25| 753.97
#2007-10-26| 765.16
#2007-10-29| 769.12
#2007-10-30| 770.50
#2007-10-31| 777.28
#2007-11-01| 769.18
#2007-11-02| 763.56
#2007-11-05| 754.34
#2007-11-06| 767.00
#2007-11-07| 751.71
#2007-11-08| 737.32
#2007-11-09| 733.53
#2007-11-12| 709.88
#2007-11-13| 726.00
#2007-11-14| 746.04
#2007-11-15| 738.61
#2007-11-16| 737.55
#2007-11-19| 718.83
#2007-11-20| 711.92
#2007-11-21| 682.53
#2007-11-22| .
#2007-11-23| 691.63
#2007-11-26| 667.83
#2007-11-27| 664.68
#2007-11-28| 700.31
#2007-11-29| 702.54
#2007-11-30| 719.34
#2007-12-03| 717.11
#2007-12-04| 712.82
#2007-12-05| 729.38
#2007-12-06| 745.78
#2007-12-07| 751.95
#2007-12-10| 749.08
#2007-12-11| 737.73
#2007-12-12| 733.33
#2007-12-13| 716.48
#2007-12-14| 713.45
#2007-12-17| 683.99
#2007-12-18| 686.37
#2007-12-19| 689.44
#2007-12-20| 693.74
#2007-12-21| 709.29
#2007-12-24| 711.44
#2007-12-25| .
#2007-12-26| 717.21
#2007-12-27| 712.71
#2007-12-28| 715.05
#2007-12-31| 709.23
#2008-01-01| .
#2008-01-02| 697.38
#2008-01-03| 701.13
#2008-01-04| 682.69
#2008-01-07| 679.04
#2008-01-08| 681.71
#2008-01-09| 674.69
#2008-01-10| 683.57
#2008-01-11| 680.48
#2008-01-14| 688.05
#2008-01-15| 665.32
#2008-01-16| 649.48
#2008-01-17| 632.24
#2008-01-18| 627.64
#2008-01-21| .
#2008-01-22| 611.29
#2008-01-23| 605.17
#2008-01-24| 633.68
#2008-01-25| 635.22
#2008-01-28| 642.16
#2008-01-29| 657.04
#2008-01-30| 661.04
#2008-01-31| 666.03
#2008-02-01| 678.88
#2008-02-04| 680.10
#2008-02-05| 665.60
#2008-02-06| 655.43
#2008-02-07| 650.43
#2008-02-08| 657.28
#2008-02-11| 669.01
#2008-02-12| 685.04
#2008-02-13| 691.19
#2008-02-14| 688.05
#2008-02-15| 679.42
#2008-02-18| .
#2008-02-19| 688.07
#2008-02-20| 694.50
#2008-02-21| 698.45
#2008-02-22| 705.20
#2008-02-25| 713.32
#2008-02-26| 722.53
#2008-02-27| 735.29
#2008-02-28| 736.51
#2008-02-29| 717.30
#2008-03-03| 728.49
#2008-03-04| 723.50
#2008-03-05| 734.10
#2008-03-06| 722.44
#2008-03-07| 709.65
#2008-03-10| 690.44
#2008-03-11| 708.61
#2008-03-12| 715.52
#2008-03-13| 711.10
#2008-03-14| 702.58
#2008-03-17| 690.26
#2008-03-18| 707.79
#2008-03-19| 693.82
#2008-03-20| 684.27
#2008-03-21| .
#2008-03-24| 693.05
#2008-03-25| 700.52
#2008-03-26| 701.59
#2008-03-27| 705.31
#2008-03-28| 701.51
#2008-03-31| 709.70
#2008-04-01| 726.08
#2008-04-02| 737.25
#2008-04-03| 742.97
#2008-04-04| 747.88
#2008-04-07| 753.02
#2008-04-08| 751.87
#2008-04-09| 749.01
#2008-04-10| 750.24
#2008-04-11| 740.81
#2008-04-14| 740.43
#2008-04-15| 741.63
#2008-04-16| 754.00
#2008-04-17| 756.99
#2008-04-18| 760.20
#2008-04-21| 759.05
#2008-04-22| 756.76
#2008-04-23| 755.57
#2008-04-24| 755.83
#2008-04-25| 757.76
#2008-04-28| 757.63
#2008-04-29| 738.34
#2008-04-30| 766.72
#2008-05-01| 773.59
#2008-05-02| 796.35
#2008-05-05| 797.15
#2008-05-06| 790.38
#2008-05-07| 773.94
#2008-05-08| 771.71
#2008-05-09| 768.61
#2008-05-12| 779.99
#2008-05-13| 785.26
#2008-05-14| 790.38
#2008-05-15| 800.00
#2008-05-16| 807.07
#2008-05-19| 808.71
#2008-05-20| 800.06
#2008-05-21| 796.37
#2008-05-22| 792.05
#2008-05-23| 787.05
#2008-05-26| .
#2008-05-27| 783.49
#2008-05-28| 796.75
#2008-05-29| 806.26
#2008-05-30| 813.84
#2008-06-02| 804.28
#2008-06-03| 803.02
#2008-06-04| 798.02
#2008-06-05| 814.06
#2008-06-06| 798.17
#2008-06-09| 798.27
#2008-06-10| 788.29
#2008-06-11| 776.33
#2008-06-12| 779.61
#2008-06-13| 779.92
#2008-06-16| 782.74
#2008-06-17| 792.03
#2008-06-18| 784.24
#2008-06-19| 784.88
#2008-06-20| 777.19
#2008-06-23| 770.51
#2008-06-24| 763.16
#2008-06-25| 770.93
#2008-06-26| 754.41
#2008-06-27| 746.87
#2008-06-30| 750.88
#2008-07-01| 728.33
#2008-07-02| 719.34
#2008-07-03| 706.26
#2008-07-04| .
#2008-07-07| 710.30
#2008-07-08| 713.85
#2008-07-09| 713.17
#2008-07-10| 713.82
#2008-07-11| 712.02
#2008-07-14| 718.99
#2008-07-15| 721.38
#2008-07-16| 736.01
#2008-07-17| 736.70
#2008-07-18| 732.81
#2008-07-21| 738.52
#2008-07-22| 737.48
#2008-07-23| 744.36
#2008-07-24| 733.53
#2008-07-25| 737.24
#2008-07-28| 729.47
#2008-07-29| 739.79
#2008-07-30| 748.44
#2008-07-31| 749.43
#2008-08-01| 743.37
#2008-08-04| 727.31
#2008-08-05| 732.55
#2008-08-06| 736.85
#2008-08-07| 730.62
#2008-08-08| 718.36
#2008-08-11| 706.41
#2008-08-12| 696.16
#2008-08-13| 690.53
#2008-08-14| 698.82
#2008-08-15| 684.13
#2008-08-18| 677.67
#2008-08-19| 672.30
#2008-08-20| 684.07
#2008-08-21| 686.54
#2008-08-22| 684.85
#2008-08-25| 674.93
#2008-08-26| 669.41
#2008-08-27| 676.08
#2008-08-28| 683.31
#2008-08-29| 677.93
#2008-09-01| .
#2008-09-02| 670.00
#2008-09-03| 659.14
#2008-09-04| 637.96
#2008-09-05| 625.87
#2008-09-08| 629.42
#2008-09-09| 608.68
#2008-09-10| 606.22
#2008-09-11| 603.25
#2008-09-12| 616.37
#2008-09-15| 589.28
#2008-09-16| 575.35
#2008-09-17| 532.67
#2008-09-18| 533.73
#2008-09-19| 580.15
#2008-09-22| 585.11
#2008-09-23| 569.49
#2008-09-24| 559.09
#2008-09-25| 572.55
#2008-09-26| 568.22
#2008-09-29| 513.22
#2008-09-30| 534.93
#2008-10-01| 542.05
#2008-10-02| 507.47
#2008-10-03| 495.87
#2008-10-06| 437.45
#2008-10-07| 410.92
#2008-10-08| 368.38
#2008-10-09| 373.62
#2008-10-10| 342.14
#2008-10-13| 393.81
#2008-10-14| 415.42
#2008-10-15| 375.06
#2008-10-16| 368.54
#2008-10-17| 381.92
#2008-10-20| 403.62
#2008-10-21| 384.54
#2008-10-22| 338.93
#2008-10-23| 336.07
#2008-10-24| 316.47
#2008-10-27| 310.95
#2008-10-28| 339.58
#2008-10-29| 358.49
#2008-10-30| 372.60
#2008-10-31| 375.49
#2008-11-03| 377.30
#2008-11-04| 401.93
#2008-11-05| 387.07
#2008-11-06| 369.55
#2008-11-07| 376.33
#2008-11-10| 378.33
#2008-11-11| 367.43
#2008-11-12| 343.98
#2008-11-13| 353.23
#2008-11-14| 355.67
#2008-11-17| 350.73
#2008-11-18| 344.50
#2008-11-19| 335.04
#2008-11-20| 326.23
#2008-11-21| 312.71
#2008-11-24| 337.68
#2008-11-25| 338.89
#2008-11-26| 348.19
#2008-11-27| .
#2008-11-28| 354.74
#2008-12-01| 334.91
#2008-12-02| 334.48
#2008-12-03| 335.42
#2008-12-04| 330.31
#2008-12-05| 324.98
#2008-12-08| 344.14
#2008-12-09| 342.73
#2008-12-10| 347.86
#2008-12-11| 356.10
#2008-12-12| 358.92
#2008-12-15| 354.07
#2008-12-16| 365.14
#2008-12-17| 369.11
#2008-12-18| 369.32
#2008-12-19| 369.94
#2008-12-22| 365.41
#2008-12-23| 364.09
#2008-12-24| 364.77
#2008-12-25| .
#2008-12-26| 364.60
#2008-12-29| 359.57
#2008-12-30| 365.31
#2008-12-31| 364.89
#2009-01-01| .
#2009-01-02| 378.42
#2009-01-05| 382.97
#2009-01-06| 395.51
#2009-01-07| 384.24
#2009-01-08| 384.97
#2009-01-09| 381.71
#2009-01-12| 370.96
#2009-01-13| 372.08
#2009-01-14| 354.66
#2009-01-15| 355.13
#2009-01-16| 364.76
#2009-01-19| .
#2009-01-20| 348.93
#2009-01-21| 351.08
#2009-01-22| 352.56
#2009-01-23| 353.14
#2009-01-26| 359.08
#2009-01-27| 357.04
#2009-01-28| 364.82
#2009-01-29| 360.15
#2009-01-30| 355.20
#2009-02-02| 349.39
#2009-02-03| 356.79
#2009-02-04| 357.53
#2009-02-05| 359.49
#2009-02-06| 371.02
#2009-02-09| 374.41
#2009-02-10| 366.69
#2009-02-11| 363.93
#2009-02-12| 363.62
#2009-02-13| 371.44
#2009-02-16| .
#2009-02-17| 358.15
#2009-02-18| 353.03
#2009-02-19| 355.75
#2009-02-20| 344.57
#2009-02-23| 342.81
#2009-02-24| 344.59
#2009-02-25| 342.65
#2009-02-26| 347.09
#2009-02-27| 341.36
#2009-03-02| 323.36
#2009-03-03| 321.44
#2009-03-04| 331.06
#2009-03-05| 324.27
#2009-03-06| 322.63
#2009-03-09| 320.10
#2009-03-10| 333.68
#2009-03-11| 333.31
#2009-03-12| 340.27
#2009-03-13| 346.11
#2009-03-16| 353.49
#2009-03-17| 357.73
#2009-03-18| 360.66
#2009-03-19| 366.57
#2009-03-20| 363.07
#2009-03-23| 373.17
#2009-03-24| 373.27
#2009-03-25| 375.97
#2009-03-26| 379.08
#2009-03-27| 373.81
#2009-03-30| 358.69
#2009-03-31| 364.85
#2009-04-01| 372.03
#2009-04-02| 386.87
#2009-04-03| 393.93
#2009-04-06| 393.13
#2009-04-07| 392.16
#2009-04-08| 400.30
#2009-04-09| 407.42
#2009-04-10| .
#2009-04-13| 414.69
#2009-04-14| 414.19
#2009-04-15| 410.99
#2009-04-16| 420.43
#2009-04-17| 417.79
#2009-04-20| 403.34
#2009-04-21| 404.27
#2009-04-22| 412.58
#2009-04-23| 419.39
#2009-04-24| 433.30
#2009-04-27| 422.30
#2009-04-28| 422.13
#2009-04-29| 436.50
#2009-04-30| 437.33
#2009-05-01| 435.93
#2009-05-04| 459.93
#2009-05-05| 462.21
#2009-05-06| 469.13
#2009-05-07| 470.20
#2009-05-08| 485.83
#2009-05-11| 482.76
#2009-05-12| 480.16
#2009-05-13| 464.85
#2009-05-14| 472.59
#2009-05-15| 479.84
#2009-05-18| 493.55
#2009-05-19| 499.34
#2009-05-20| 502.93
#2009-05-21| 489.20
#2009-05-22| 494.95
#2009-05-25| .
#2009-05-26| 504.21
#2009-05-27| 504.46
#2009-05-28| 511.22
#2009-05-29| 516.35
#2009-06-01| 528.91
#2009-06-02| 526.69
#2009-06-03| 516.00
#2009-06-04| 524.86
#2009-06-05| 524.63
#2009-06-08| 518.66
#2009-06-09| 524.15
#2009-06-10| 525.14
#2009-06-11| 529.12
#2009-06-12| 536.53
#2009-06-15| 524.38
#2009-06-16| 521.57
#2009-06-17| 511.80
#2009-06-18| 522.08
#2009-06-19| 528.17
#2009-06-22| 508.86
#2009-06-23| 505.46
#2009-06-24| 514.55
#2009-06-25| 522.90
#2009-06-26| 529.78
#2009-06-29| 531.74
#2009-06-30| 528.93
#2009-07-01| 536.06
#2009-07-02| 530.67
#2009-07-03| .
#2009-07-06| 526.22
#2009-07-07| 523.99
#2009-07-08| 515.09
#2009-07-09| 512.99
#2009-07-10| 513.46
#2009-07-13| 515.85
#2009-07-14| 520.18
#2009-07-15| 540.26
#2009-07-16| 544.78
#2009-07-17| 549.58
#2009-07-20| 558.77
#2009-07-21| 561.28
#2009-07-22| 561.21
#2009-07-23| 572.46
#2009-07-24| 571.90
#2009-07-27| 577.64
#2009-07-28| 576.88
#2009-07-29| 571.80
#2009-07-30| 582.50
#2009-07-31| 586.26
#2009-08-03| 604.67
#2009-08-04| 609.72
#2009-08-05| 613.04
#2009-08-06| 610.55
#2009-08-07| 612.34
#2009-08-10| 610.52
#2009-08-11| 599.44
#2009-08-12| 608.31
#2009-08-13| 610.47
#2009-08-14| 604.60
#2009-08-17| 585.98
#2009-08-18| 593.29
#2009-08-19| 598.17
#2009-08-20| 608.75
#2009-08-21| 622.93
#2009-08-24| 625.48
#2009-08-25| 622.12
#2009-08-26| 617.02
#2009-08-27| 610.66
#2009-08-28| 612.64
#2009-08-31| 605.45
#2009-09-01| 591.27
#2009-09-02| 583.33
#2009-09-03| 590.56
#2009-09-04| 605.03
#2009-09-07| .
#2009-09-08| 622.84
#2009-09-09| 622.41
#2009-09-10| 625.35
#2009-09-11| 632.00
#2009-09-14| 634.28
#2009-09-15| 640.81
#2009-09-16| 652.61
#2009-09-17| 652.69
#2009-09-18| 655.35
#2009-09-21| 651.17
#2009-09-22| 657.45
#2009-09-23| 653.58
#2009-09-24| 649.38
#2009-09-25| 653.49
#2009-09-28| 661.38
#2009-09-29| 659.32
#2009-09-30| 662.29
#2009-10-01| 655.08
#2009-10-02| 653.86
#2009-10-05| 669.20
#2009-10-06| 682.99
#2009-10-07| 684.51
#2009-10-08| 691.70
#2009-10-09| 698.61
#2009-10-12| 701.86
#2009-10-13| 710.29
#2009-10-14| 720.59
#2009-10-15| 723.96
#2009-10-16| 722.55
#2009-10-19| 728.54
#2009-10-20| 709.01
#2009-10-21| 713.48
#2009-10-22| 716.45
#2009-10-23| 714.76
#2009-10-26| 708.54
#2009-10-27| 687.43
#2009-10-28| 661.62
#2009-10-29| 687.78
#2009-10-30| 669.91
#2009-11-02| 667.13
#2009-11-03| 668.76
#2009-11-04| 685.91
#2009-11-05| 693.85
#2009-11-06| 692.68
#2009-11-09| 712.47
#2009-11-10| 712.69
#2009-11-11| 714.81
#2009-11-12| 703.38
#2009-11-13| 712.27
#2009-11-16| 725.31
#2009-11-17| 722.05
#2009-11-18| 722.85
#2009-11-19| 712.88
#2009-11-20| 716.18
#2009-11-23| 724.83
#2009-11-24| 723.26
#2009-11-25| 728.64
#2009-11-26| .
#2009-11-27| 721.31
#2009-11-30| 728.41
#2009-12-01| 742.81
#2009-12-02| 752.84
#2009-12-03| 755.00
#2009-12-04| 755.62
#2009-12-07| 757.50
#2009-12-08| 745.95
#2009-12-09| 741.99
#2009-12-10| 750.77
#2009-12-11| 758.59
#2009-12-14| 764.19
#2009-12-15| 762.60
#2009-12-16| 762.79
#2009-12-17| 744.46
#2009-12-18| 740.95
#2009-12-21| 746.53
#2009-12-22| 748.57
#2009-12-23| 753.25
#2009-12-24| 758.15
#2009-12-25| .
#2009-12-28| 763.74
#2009-12-29| 764.51
#2009-12-30| 768.46
#2009-12-31| 769.59
#2010-01-01| .
#2010-01-04| 787.27
#2010-01-05| 791.95
#2010-01-06| 799.05
#2010-01-07| 800.09
#2010-01-08| 800.97
#2010-01-11| 805.13
#2010-01-12| 801.86
#2010-01-13| 798.88
#2010-01-14| 793.54
#2010-01-15| 789.18
#2010-01-18| .
#2010-01-19| 797.40
#2010-01-20| 779.51
#2010-01-21| 762.12
#2010-01-22| 750.39
#2010-01-25| 749.19
#2010-01-26| 745.24
#2010-01-27| 734.70
#2010-01-28| 730.25
#2010-01-29| 732.49
#2010-02-01| 738.55
#2010-02-02| 753.07
#2010-02-03| 750.23
#2010-02-04| 717.63
#2010-02-05| 709.77
#2010-02-08| 718.46
#2010-02-09| 734.55
#2010-02-10| 738.79
#2010-02-11| 742.55
#2010-02-12| 743.36
#2010-02-15| .
#2010-02-16| 752.41
#2010-02-17| 760.84
#2010-02-18| 765.99
#2010-02-19| 765.01
#2010-02-22| 765.59
#2010-02-23| 755.80
#2010-02-24| 754.33
#2010-02-25| 748.41
#2010-02-26| 759.87
#2010-03-01| 766.07
#2010-03-02| 774.51
#2010-03-03| 774.30
#2010-03-04| 768.86
#2010-03-05| 778.11
#2010-03-08| 774.99
#2010-03-09| 777.06
#2010-03-10| 785.47
#2010-03-11| 784.10
#2010-03-12| 782.43
#2010-03-15| 778.57
#2010-03-16| 781.87
#2010-03-17| 780.37
#2010-03-18| 776.14
#2010-03-19| 767.19
#2010-03-22| 763.20
#2010-03-23| 771.70
#2010-03-24| 764.29
#2010-03-25| 761.64
#2010-03-26| 757.34
#2010-03-29| 765.90
#2010-03-30| 771.35
#2010-03-31| 778.48
#2010-04-01| 785.95
#2010-04-02| .
#2010-04-05| 793.36
#2010-04-06| 794.33
#2010-04-07| 795.81
#2010-04-08| 792.42
#2010-04-09| 797.19
#2010-04-12| 797.87
#2010-04-13| 797.50
#2010-04-14| 810.68
#2010-04-15| 807.93
#2010-04-16| 795.87
#2010-04-19| 789.42
#2010-04-20| 795.42
#2010-04-21| 796.64
#2010-04-22| 796.84
#2010-04-23| 800.20
#2010-04-26| 804.49
#2010-04-27| 786.18
#2010-04-28| 781.79
#2010-04-29| 795.63
#2010-04-30| 798.28
#2010-05-03| 800.80
#2010-05-04| 779.39
#2010-05-05| 764.20
#2010-05-06| 742.87
#2010-05-07| 721.38
#2010-05-10| 767.26
#2010-05-11| 764.59
#2010-05-12| 777.30
#2010-05-13| 775.82
#2010-05-14| 753.37
#2010-05-17| 743.81
#2010-05-18| 736.07
#2010-05-19| 714.07
#2010-05-20| 689.31
#2010-05-21| 710.21
#2010-05-24| 715.70
#2010-05-25| 694.70
#2010-05-26| 717.80
#2010-05-27| 739.63
#2010-05-28| 740.84
#2010-05-31| .
#2010-06-01| 736.48
#2010-06-02| 740.87
#2010-06-03| 745.27
#2010-06-04| 730.26
#2010-06-07| 719.30
#2010-06-08| 723.06
#2010-06-09| 733.03
#2010-06-10| 750.35
#2010-06-11| 758.24
#2010-06-14| 763.05
#2010-06-15| 773.29
#2010-06-16| 778.48
#2010-06-17| 784.56
#2010-06-18| 790.43
#2010-06-21| 795.89
#2010-06-22| 794.48
#2010-06-23| 786.12
#2010-06-24| 780.68
#2010-06-25| 791.05
#2010-06-28| 796.05
#2010-06-29| 771.41
#2010-06-30| 768.02
#2010-07-01| 764.14
#2010-07-02| 778.54
#2010-07-05| .
#2010-07-06| 788.72
#2010-07-07| 791.47
#2010-07-08| 795.60
#2010-07-09| 799.28
#2010-07-12| 796.81
#2010-07-13| 810.06
#2010-07-14| 807.43
#2010-07-15| 810.95
#2010-07-16| 801.01
#2010-07-19| 803.99
#2010-07-20| 808.23
#2010-07-21| 815.54
#2010-07-22| 832.44
#2010-07-23| 835.10
#2010-07-26| 837.67
#2010-07-27| 845.57
#2010-07-28| 841.34
#2010-07-29| 842.55
#2010-07-30| 850.62
#2010-08-02| 865.69
#2010-08-03| 856.97
#2010-08-04| 865.17
#2010-08-05| 868.83
#2010-08-06| 865.09
#2010-08-09| 867.35
#2010-08-10| 862.79
#2010-08-11| 845.55
#2010-08-12| 849.78
#2010-08-13| 852.84
#2010-08-16| 860.25
#2010-08-17| 872.92
#2010-08-18| 879.25
#2010-08-19| 875.20
#2010-08-20| 873.33
#2010-08-23| 875.41
#2010-08-24| 866.40
#2010-08-25| 863.59
#2010-08-26| 866.78
#2010-08-27| 880.72
#2010-08-30| 873.11
#2010-08-31| 872.78
#2010-09-01| 892.33
#2010-09-02| 889.49
#2010-09-03| 894.08
#2010-09-06| .
#2010-09-07| 892.33
#2010-09-08| 896.23
#2010-09-09| 904.53
#2010-09-10| 911.95
#2010-09-13| 917.75
#2010-09-14| 926.14
#2010-09-15| 928.63
#2010-09-16| 923.18
#2010-09-17| 921.14
#2010-09-20| 926.48
#2010-09-21| 922.45
#2010-09-22| 928.34
#2010-09-23| 924.62
#2010-09-24| 928.91
#2010-09-27| 935.17
#2010-09-28| 938.47
#2010-09-29| 935.19
#2010-09-30| 942.49
#2010-10-01| 954.44
#2010-10-04| 951.90
#2010-10-05| 964.88
#2010-10-06| 966.96
#2010-10-07| 962.91
#2010-10-08| 969.66
#2010-10-11| 984.23
#2010-10-12| 981.91
#2010-10-13|1003.22
#2010-10-14| 998.20
#2010-10-15| 992.85
#2010-10-18| 988.58
#2010-10-19| 964.75
#2010-10-20| 978.37
#2010-10-21| 976.27
#2010-10-22| 973.32
#2010-10-25| 970.88
#2010-10-26| 973.24
#2010-10-27| 964.05
#2010-10-28| 965.92
#2010-10-29| 982.06
#2010-11-01| 982.54
#2010-11-02| 987.38
#2010-11-03| 993.64
#2010-11-04|1009.44
#2010-11-05|1006.80
#2010-11-08|1003.17
#2010-11-09|1005.13
#2010-11-10| 992.27
#2010-11-11| 989.76
#2010-11-12| 982.50
#2010-11-15| 978.80
#2010-11-16| 962.47
#2010-11-17| 974.66
#2010-11-18| 993.76
#2010-11-19| 997.50
#2010-11-22| 991.38
#2010-11-23| 972.99
#2010-11-24| 990.91
#2010-11-25| .
#2010-11-26| 984.21
#2010-11-29| 976.27
#2010-11-30| 983.69
#2010-12-01| 997.19
#2010-12-02|1003.57
#2010-12-03|1010.14
#2010-12-06|1011.65
#2010-12-07|1015.50
#2010-12-08|1004.04
#2010-12-09| 993.73
#2010-12-10| 991.11
#2010-12-13|1001.70
#2010-12-14|1004.16
#2010-12-15| 998.42
#2010-12-16| 991.58
#2010-12-17| 995.26
#2010-12-20| 993.85
#2010-12-21|1003.83
#2010-12-22| 998.71
#2010-12-23|1004.67
#2010-12-24| .
#2010-12-27|1001.62
#2010-12-28|1001.39
#2010-12-29|1012.70
#2010-12-30|1023.63
#2010-12-31|1027.08
#2011-01-03|1037.70
#2011-01-04|1026.16
#2011-01-05|1024.99
#2011-01-06|1014.98
#2011-01-07|1015.29
#2011-01-10|1008.08
#2011-01-11|1010.72
#2011-01-12|1027.17
#2011-01-13|1028.39
#2011-01-14|1023.64
#2011-01-17| .
#2011-01-18|1029.54
#2011-01-19|1025.59
#2011-01-20|1016.85
#2011-01-21|1019.55
#2011-01-24|1024.95
#2011-01-25|1024.71
#2011-01-26|1020.15
#2011-01-27|1008.27
#2011-01-28| 983.35
#2011-01-31| 986.85
#2011-02-01|1007.36
#2011-02-02| 998.01
#2011-02-03| 986.63
#2011-02-04| 975.84
#2011-02-07| 979.38
#2011-02-08| 983.34
#2011-02-09| 965.19
#2011-02-10| 962.10
#2011-02-11| 977.36
#2011-02-14| 985.23
#2011-02-15| 981.64
#2011-02-16| 987.40
#2011-02-17| 987.37
#2011-02-18| 987.96
#2011-02-21| .
#2011-02-22| 967.74
#2011-02-23| 953.49
#2011-02-24| 958.52
#2011-02-25| 967.67
#2011-02-28| 975.89
#2011-03-01| 969.33
#2011-03-02| 972.72
#2011-03-03| 988.74
#2011-03-04| 991.24
#2011-03-07| 984.08
#2011-03-08| 983.19
#2011-03-09| 986.58
#2011-03-10| 974.10
#2011-03-11| 975.40
#2011-03-14| 973.60
#2011-03-15| 968.13
#2011-03-16| 959.94
#2011-03-17| 956.80
#2011-03-18| 958.78
#2011-03-21| 970.39
#2011-03-22| 987.43
#2011-03-23| 993.13
#2011-03-24|1003.93
#2011-03-25|1006.39
#2011-03-28| 998.17
#2011-03-29| 998.08
#2011-03-30|1018.39
#2011-03-31|1033.98
#2011-04-01|1051.35
#2011-04-04|1054.73
#2011-04-05|1060.18
#2011-04-06|1062.45
#2011-04-07|1061.74
#2011-04-08|1068.48
#2011-04-11|1067.73
#2011-04-12|1050.21
#2011-04-13|1047.70
#2011-04-14|1047.38
#2011-04-15|1054.95
#2011-04-18|1034.33
#2011-04-19|1050.38
#2011-04-20|1071.16
#2011-04-21|1075.11
#2011-04-22| .
#2011-04-25|1071.62
#2011-04-26|1075.22
#2011-04-27|1067.97
#2011-04-28|1066.11
#2011-04-29|1082.00
#2011-05-02|1078.00
#2011-05-03|1058.61
#2011-05-04|1055.98
#2011-05-05|1045.29
#2011-05-06|1070.11
#2011-05-09|1064.31
#2011-05-10|1072.58
#2011-05-11|1063.20
#2011-05-12|1063.64
#2011-05-13|1060.20
#2011-05-16|1060.26
#2011-05-17|1050.28
#2011-05-18|1055.51
#2011-05-19|1052.87
#2011-05-20|1051.90
#2011-05-23|1036.97
#2011-05-24|1049.29
#2011-05-25|1051.48
#2011-05-26|1061.06
#2011-05-27|1072.96
#2011-05-30| .
#2011-05-31|1082.96
#2011-06-01|1069.87
#2011-06-02|1084.28
#2011-06-03|1087.77
#2011-06-06|1066.62
#2011-06-07|1079.87
#2011-06-08|1076.42
#2011-06-09|1070.65
#2011-06-10|1058.34
#2011-06-13|1053.32
#2011-06-14|1059.34
#2011-06-15|1042.70
#2011-06-16|1024.61
#2011-06-17|1031.81
#2011-06-20|1027.80
#2011-06-21|1038.06
#2011-06-22|1036.67
#2011-06-23|1027.40
#2011-06-24|1029.67
#2011-06-27|1029.98
#2011-06-28|1045.51
#2011-06-29|1051.94
#2011-06-30|1054.43
#2011-07-01|1064.37
#2011-07-04| .
#2011-07-05|1060.87
#2011-07-06|1055.21
#2011-07-07|1061.37
#2011-07-08|1050.02
#2011-07-11|1026.48
#2011-07-12|1023.74
#2011-07-13|1035.62
#2011-07-14|1026.40
#2011-07-15|1021.25
#2011-07-18|1011.30
#2011-07-19|1025.14
#2011-07-20|1022.77
#2011-07-21|1037.45
#2011-07-22|1040.03
#2011-07-25|1036.64
#2011-07-26|1038.44
#2011-07-27|1011.54
#2011-07-28|1017.04
#2011-07-29|1016.63
#2011-08-01|1016.27
#2011-08-02| 999.93
#2011-08-03| 979.51
#2011-08-04| 932.01
#2011-08-05| 926.48
#2011-08-08| 856.28
#2011-08-09| 871.45
#2011-08-10| 888.94
#2011-08-11| 910.79
#2011-08-12| 919.01
#2011-08-15| 937.02
#2011-08-16| 938.99
#2011-08-17| 948.35
#2011-08-18| 920.70
#2011-08-19| 917.54
#2011-08-22| 915.04
#2011-08-23| 925.85
#2011-08-24| 926.98
#2011-08-25| 913.92
#2011-08-26| 918.89
#2011-08-29| 945.95
#2011-08-30| 957.20
#2011-08-31| 980.31
#2011-09-01| 991.02
#2011-09-02| 969.14
#2011-09-05| .
#2011-09-06| 942.86
#2011-09-07| 951.60
#2011-09-08| 959.40
#2011-09-09| 931.15
#2011-09-12| 913.07
#2011-09-13| 906.11
#2011-09-14| 906.17
#2011-09-15| 915.49
#2011-09-16| 923.86
#2011-09-19| 897.42
#2011-09-20| 888.29
#2011-09-21| 862.43
#2011-09-22| 808.52
#2011-09-23| 807.99
#2011-09-26| 818.89
#2011-09-27| 846.15
#2011-09-28| 832.40
#2011-09-29| 828.24
#2011-09-30| 810.46
#2011-10-03| 785.24
#2011-10-04| 774.46
#2011-10-05| 791.32
#2011-10-06| 817.62
#2011-10-07| 829.07
#2011-10-10| 847.48
#2011-10-11| 852.33
#2011-10-12| 857.21
#2011-10-13| 863.95
#2011-10-14| 878.26
#2011-10-17| 865.69
#2011-10-18| 869.49
#2011-10-19| 873.54
#2011-10-20| 853.39
#2011-10-21| 869.95
#2011-10-24| 882.77
#2011-10-25| 882.00
#2011-10-26| 887.11
#2011-10-27| 923.64
#2011-10-28| 939.68
#2011-10-31| 929.38
#2011-11-01| 894.73
#2011-11-02| 893.77
#2011-11-03| 902.10
#2011-11-04| 897.26
#2011-11-07| 899.99
#2011-11-08| 905.81
#2011-11-09| 881.88
#2011-11-10| 879.40
#2011-11-11| 903.96
#2011-11-14| 891.88
#2011-11-15| 889.64
#2011-11-16| 890.80
#2011-11-17| 877.04
#2011-11-18| 868.51
#2011-11-21| 848.72
#2011-11-22| 843.18
#2011-11-23| 818.70
#2011-11-24| .
#2011-11-25| 815.73
#2011-11-28| 837.32
#2011-11-29| 837.94
#2011-11-30| 876.19
#2011-12-01| 884.78
#2011-12-02| 885.86
#2011-12-05| 895.08
#2011-12-06| 894.20
#2011-12-07| 893.42
#2011-12-08| 882.00
#2011-12-09| 885.69
#2011-12-12| 870.59
#2011-12-13| 864.76
#2011-12-14| 848.92
#2011-12-15| 857.05
#2011-12-16| 864.33
#2011-12-19| 854.09
#2011-12-20| 870.95
#2011-12-21| 862.09
#2011-12-22| 864.36
#2011-12-23| 869.91
#2011-12-26| .
#2011-12-27| 872.92
#2011-12-28| 858.35
#2011-12-29| 867.23
#2011-12-30| 869.04
#2012-01-02| .
#2012-01-03| 898.16
#2012-01-04| 903.30
#2012-01-05| 894.51
#2012-01-06| 890.68
#2012-01-09| 895.62
#2012-01-10| 913.67
#2012-01-11| 912.44
#2012-01-12| 920.83
#2012-01-13| 910.70
#2012-01-16| .
#2012-01-17| 927.99
#2012-01-18| 938.39
#2012-01-19| 949.52
#2012-01-20| 952.54
#2012-01-23| 958.06
#2012-01-24| 951.00
#2012-01-25| 952.10
#2012-01-26| 971.55
#2012-01-27| 970.07
#2012-01-30| 962.54
#2012-01-31| 968.03
#2012-02-01| 989.20
#2012-02-02| 996.68
#2012-02-03|1007.20
#2012-02-06|1008.53
#2012-02-07|1010.61
#2012-02-08|1012.35
#2012-02-09|1009.38
#2012-02-10|1002.72
#2012-02-13|1014.93
#2012-02-14|1009.60
#2012-02-15|1020.85
#2012-02-16|1021.55
#2012-02-17|1031.07
#2012-02-20| .
#2012-02-21|1033.43
#2012-02-22|1033.15
#2012-02-23|1031.37
#2012-02-24|1029.81
#2012-02-27|1024.08
#2012-02-28|1035.76
#2012-02-29|1028.86
#2012-03-01|1040.63
#2012-03-02|1041.64
#2012-03-05|1032.41
#2012-03-06|1005.68
#2012-03-07|1012.55
#2012-03-08|1027.37
#2012-03-09|1025.99
#2012-03-12|1010.35
#2012-03-13|1033.25
#2012-03-14|1026.55
#2012-03-15|1030.21
#2012-03-16|1024.92
#2012-03-19|1025.62
#2012-03-20|1019.70
#2012-03-21|1020.91
#2012-03-22|1010.85
#2012-03-23|1015.46
#2012-03-26|1029.39
#2012-03-27|1027.70
#2012-03-28|1020.19
#2012-03-29|1009.72
#2012-03-30|1016.75
#2012-04-02|1026.37
#2012-04-03|1031.56
#2012-04-04|1022.80
#2012-04-05|1025.38
#2012-04-06| .
#2012-04-09|1016.36
#2012-04-10|1001.10
#2012-04-11|1000.51
#2012-04-12|1011.73
#2012-04-13|1002.03
#2012-04-16|1001.87
#2012-04-17|1007.55
#2012-04-18|1004.87
#2012-04-19| 998.51
#2012-04-20|1006.24
#2012-04-23| 990.91
#2012-04-24|1003.96
#2012-04-25|1001.84
#2012-04-26|1001.70
#2012-04-27|1012.48
#2012-04-30|1008.90
#2012-05-01|1006.41
#2012-05-02|1005.35
#2012-05-03|1005.12
#2012-05-04|1005.71
#2012-05-07|1008.93
#2012-05-08| 996.97
#2012-05-09| 984.76
#2012-05-10| 989.95
#2012-05-11| 990.93
#2012-05-14| 955.96
#2012-05-15| 937.01
#2012-05-16| 930.33
#2012-05-17| 911.64
#2012-05-18| 905.13
#2012-05-21| 907.74
#2012-05-22| 902.49
#2012-05-23| 880.46
#2012-05-24| 892.67
#2012-05-25| 901.44
#2012-05-28| .
#2012-05-29| 908.09
#2012-05-30| 892.68
#2012-05-31| 894.64
#2012-06-01| 878.67
#2012-06-04| 875.76
#2012-06-05| 877.88
#2012-06-06| 894.76
#2012-06-07| 897.89
#2012-06-08| 900.96
#2012-06-11| 898.06
#2012-06-12| 896.28
#2012-06-13| 898.16
#2012-06-14| 898.05
#2012-06-15| 909.39
#2012-06-18| 911.72
#2012-06-19| 927.77
#2012-06-20| 932.89
#2012-06-21| 921.13
#2012-06-22| 913.86
#2012-06-25| 901.04
#2012-06-26| 898.28
#2012-06-27| 905.69
#2012-06-28| 899.19
#2012-06-29| 936.81
#2012-07-02| 946.77
#2012-07-03| 954.33
#2012-07-04| .
#2012-07-05| 950.16
#2012-07-06| 938.33
#2012-07-09| 938.23
#2012-07-10| 932.42
#2012-07-11| 932.90
#2012-07-12| 919.51
#2012-07-13| 931.69
#2012-07-16| 930.80
#2012-07-17| 934.84
#2012-07-18| 939.91
#2012-07-19| 944.29
#2012-07-20| 938.90
#2012-07-23| 921.93
#2012-07-24| 921.03
#2012-07-25| 919.82
#2012-07-26| 938.40
#2012-07-27| 956.49
#2012-07-30| 954.34
#2012-07-31| 943.18
#2012-08-01| 944.28
#2012-08-02| 934.08
#2012-08-03| 952.19
#2012-08-06| 960.48
#2012-08-07| 958.07
#2012-08-08| 959.26
#2012-08-09| 961.24
#2012-08-10| 965.66
#2012-08-13| 957.47
#2012-08-14| 958.06
#2012-08-15| 960.50
#2012-08-16| 965.46
#2012-08-17| 964.54
#2012-08-20| 966.29
#2012-08-21| 970.76
#2012-08-22| 969.58
#2012-08-23| 964.93
#2012-08-24| 963.17
#2012-08-27| 960.62
#2012-08-28| 957.69
#2012-08-29| 953.44
#2012-08-30| 955.36
#2012-08-31| 959.59
#2012-09-03| .
#2012-09-04| 952.24
#2012-09-05| 957.21
#2012-09-06| 971.27
#2012-09-07| 977.91
#2012-09-10| 978.31
#2012-09-11| 986.97
#2012-09-12| 979.88
#2012-09-13| 994.96
#2012-09-14|1005.11
#2012-09-17| 997.44
#2012-09-18| 997.22
#2012-09-19|1001.86
#2012-09-20|1000.01
#2012-09-21|1003.04
#2012-09-24|1001.76
#2012-09-25|1000.62
#2012-09-26| 993.79
#2012-09-27| 998.82
#2012-09-28| 999.76
#2012-10-01|1009.07
#2012-10-02|1012.27
#2012-10-03|1009.06
#2012-10-04|1011.68
#2012-10-05|1019.10
#2012-10-08|1022.70
#2012-10-09|1019.19
#2012-10-10|1015.90
#2012-10-11|1021.54
#2012-10-12|1020.13
#2012-10-15|1030.25
#2012-10-16|1036.78
#2012-10-17|1043.37
#2012-10-18|1044.53
#2012-10-19|1035.37
#2012-10-22|1033.97
#2012-10-23|1022.04
#2012-10-24|1016.74
#2012-10-25|1019.84
#2012-10-26|1012.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1020.07
#2012-11-01|1032.99
#2012-11-02|1033.96
#2012-11-05|1029.72
#2012-11-06|1039.35
#2012-11-07|1030.98
#2012-11-08|1026.91
#2012-11-09|1015.15
#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|1047.86
#2012-12-24|1045.59
#2012-12-25|1045.59
#2012-12-26|1056.01
#2012-12-27|1052.54
#2012-12-28|1063.20
#2012-12-31|1063.14
#2013-01-01|1063.14
#2013-01-02|1086.65
#2013-01-03|1089.70
#2013-01-04|1085.26
#2013-01-07|1081.39
#2013-01-08|1069.34
#2013-01-09|1077.57
#2013-01-10|1078.21
#2013-01-11|1075.18
#2013-01-14|1082.91
#2013-01-15|1073.85
#2013-01-16|1076.64
#2013-01-17|1082.57
#2013-01-18|1084.38
#2013-01-21|1086.81
#2013-01-22|1082.03
#2013-01-23|1087.08
#2013-01-24|1084.07
#2013-01-25|1082.22
#2013-01-28|1084.75
#2013-01-29|1094.34
#2013-01-30|1088.42
#2013-01-31|1101.23
#2013-02-01|1110.91
#2013-02-04|1104.72
#2013-02-05|1113.90
#2013-02-06|1111.40
#2013-02-07|1114.41
#2013-02-08|1107.52
#2013-02-11|1105.93
#2013-02-12|1106.47
#2013-02-13|1114.15
#2013-02-14|1119.25
#2013-02-15|1113.04
#2013-02-18|1104.02
#2013-02-19|1111.23
#2013-02-20|1100.31
#2013-02-21|1090.97
#2013-02-22|1101.12
#2013-02-25|1107.96
#2013-02-26|1105.03
#2013-02-27|1113.32
#2013-02-28|1117.36
#2013-03-01|1113.47
#2013-03-04|1109.70
#2013-03-05|1111.63
#2013-03-06|1125.70
#2013-03-07|1129.51
#2013-03-08|1135.80
#2013-03-11|1133.48
#2013-03-12|1131.29
#2013-03-13|1124.37
#2013-03-14|1118.24
#2013-03-15|1103.29
#2013-03-18|1096.65
#2013-03-19|1087.54
#2013-03-20|1085.78
#2013-03-21|1076.70
#2013-03-22|1063.96
#2013-03-25|1062.78
#2013-03-26|1075.15
#2013-03-27|1075.97
#2013-03-28|1078.46
#2013-03-29|1078.46
#2013-04-01|1078.68
#2013-04-02|1073.52
#2013-04-03|1074.45
#2013-04-04|1070.93
#2013-04-05|1086.19
#2013-04-08|1091.66
#2013-04-09|1100.93
#2013-04-10|1109.94
#2013-04-11|1105.85
#2013-04-12|1096.13
#2013-04-15|1071.70
#2013-04-16|1074.27
#2013-04-17|1058.56
#2013-04-18|1055.61
#2013-04-19|1066.05
#2013-04-22|1057.98
#2013-04-23|1069.92
#2013-04-24|1065.35
#2013-04-25|1074.10
#2013-04-26|1064.56
#2013-04-29|1066.21
#2013-04-30|1075.64
#2013-05-01|1074.26
#2013-05-02|1070.08
#2013-05-03|1075.68
#2013-05-06|1072.26
#2013-05-07|1081.23
#2013-05-08|1086.45
#2013-05-09|1080.66
#2013-05-10|1073.97
#2013-05-13|1071.46
#2013-05-14|1077.07
#2013-05-15|1070.31
#2013-05-16|1068.05
#2013-05-17|1067.46
#2013-05-20|1068.35
#2013-05-21|1070.60
#2013-05-22|1075.97
#2013-05-23|1064.67
#2013-05-24|1063.60
#2013-05-27|1060.93
#2013-05-28|1051.63
#2013-05-29|1028.26
#2013-05-30|1021.68
#2013-05-31| 994.10
#2013-06-03| 989.81
#2013-06-04| 996.97
#2013-06-05| 985.41
#2013-06-06| 985.74
#2013-06-07| 975.80
#2013-06-10| 961.21
#2013-06-11| 949.08
#2013-06-12| 939.18
#2013-06-13| 953.89
#2013-06-14| 950.58
#2013-06-17| 949.42
#2013-06-18| 939.24
#2013-06-19| 921.28
#2013-06-20| 876.50
#2013-06-21| 866.76
#2013-06-24| 858.72
#2013-06-25| 879.32
#2013-06-26| 896.01
#2013-06-27| 908.06
#2013-06-28| 904.63
#2013-07-01| 905.53
#2013-07-02| 882.98
#2013-07-03| 871.34
#2013-07-04| 880.12
#2013-07-05| 869.13
#2013-07-08| 870.54
#2013-07-09| 866.70
#2013-07-10| 864.70
#2013-07-11| 878.14
#2013-07-12| 874.03
#2013-07-15| 890.90
#2013-07-16| 895.82
#2013-07-17| 903.36
#2013-07-18| 910.40
#2013-07-19| 902.79
#2013-07-22| 907.28
#2013-07-23| 916.52
#2013-07-24| 911.28
#2013-07-25| 914.57
#2013-07-26| 911.93
#2013-07-29| 907.88
#2013-07-30| 901.08
#2013-07-31| 897.19
#2013-08-01| 907.21
#2013-08-02| 905.47
#2013-08-05| 902.19
#2013-08-06| 895.29
#2013-08-07| 891.74
#2013-08-08| 910.93
#2013-08-09| 923.27
#2013-08-12| 923.05
#2013-08-13| 913.34
#2013-08-14| 913.21
#2013-08-15| 896.46
#2013-08-16| 896.29
#2013-08-19| 879.64
#2013-08-20| 874.03
#2013-08-21| 867.95
#2013-08-22| 860.25
#2013-08-23| 884.33
#2013-08-26| 876.96
#2013-08-27| 855.53
#2013-08-28| 865.28
#2013-08-29| 873.30
#2013-08-30| 876.81
#2013-09-02| 886.80
#2013-09-03| 879.86
#2013-09-04| 893.43
#2013-09-05| 902.06
#2013-09-06| 915.23
#2013-09-09| 936.27
#2013-09-10| 940.82
#2013-09-11| 927.82
#2013-09-12| 928.58
#2013-09-13| 929.60
#2013-09-16| 937.89
#2013-09-17| 937.70
#2013-09-18| 948.79
#2013-09-19| 960.54
#2013-09-20| 951.19
#2013-09-23| 965.27
#2013-09-24| 963.50
#2013-09-25| 951.40
#2013-09-26| 948.59
#2013-09-27| 939.34
#2013-09-30| 939.09
#2013-10-01| 951.24
#2013-10-02| 952.55
#2013-10-03| 940.50
#2013-10-04| 943.58
#2013-10-07| 943.39
#2013-10-08| 943.19
#2013-10-09| 942.74
#2013-10-10| 956.31
#2013-10-11| 963.49
#2013-10-14| 965.52
#2013-10-15| 966.12
#2013-10-16| 974.34
#2013-10-17| 971.64
#2013-10-18| 972.46
#2013-10-21| 970.72
#2013-10-22| 980.42
#2013-10-23| 968.54
#2013-10-24| 958.16
#2013-10-25| 962.93
#2013-10-28| 968.01
#2013-10-29| 965.78
#2013-10-30| 966.06
#2013-10-31| 956.29
#2013-11-01| 944.29
#2013-11-04| 953.46
#2013-11-05| 931.17
#2013-11-06| 924.66
#2013-11-07| 917.93
#2013-11-08| 902.18
#2013-11-11| 903.53
#2013-11-12| 899.33
#2013-11-13| 900.53
#2013-11-14| 918.01
#2013-11-15| 923.64
#2013-11-18| 940.38
#2013-11-19| 929.45
#2013-11-20| 921.31
#2013-11-21| 909.89
#2013-11-22| 924.18
#2013-11-25| 917.13
#2013-11-26| 915.27
#2013-11-27| 915.60
#2013-11-28| 916.19
#2013-11-29| 920.20
#2013-12-02| 906.57
#2013-12-03| 893.26
#2013-12-04| 892.04
#2013-12-05| 905.01
#2013-12-06| 913.48
#2013-12-09| 917.66
#2013-12-10| 920.88
#2013-12-11| 903.55
#2013-12-12| 897.63
#2013-12-13| 900.77
#2013-12-16| 907.15
#2013-12-17| 904.00
#2013-12-18| 901.10
#2013-12-19| 908.00
#2013-12-20| 904.08
#2013-12-23| 912.70
#2013-12-24| 916.17
#2013-12-25| 916.17
#2013-12-26| 911.80
#2013-12-27| 914.36
#2013-12-30| 916.61
#2013-12-31| 914.41
#2014-01-01| 914.41
#2014-01-02| 897.15
#2014-01-03| 904.37
#2014-01-06| 897.99
#2014-01-07| 898.27
#2014-01-08| 895.21
#2014-01-09| 877.75
#2014-01-10| 891.54
#2014-01-13| 896.69
#2014-01-14| 897.94
#2014-01-15| 899.28
#2014-01-16| 890.79
#2014-01-17| 888.44
#2014-01-20| 888.66
#2014-01-21| 877.88
#2014-01-22| 883.80
#2014-01-23| 866.46
#2014-01-24| 848.67
#2014-01-27| 841.18
#2014-01-28| 841.20
#2014-01-29| 829.56
#2014-01-30| 831.71
#2014-01-31| 831.14
#2014-02-03| 813.96
#2014-02-04| 814.53
#2014-02-05| 813.42
#2014-02-06| 831.15
#2014-02-07| 833.62
#2014-02-10| 825.89
#2014-02-11| 832.80
#2014-02-12| 834.78
#2014-02-13| 832.71
#2014-02-14| 843.64
#2014-02-17| 837.40
#2014-02-18| 819.16
#2014-02-19| 820.83
#2014-02-20| 826.06
#2014-02-21| 832.25
#2014-02-24| 840.22
#2014-02-25| 832.30
#2014-02-26| 831.88
#2014-02-27| 842.21
#2014-02-28| 843.94
#2014-03-03| 836.73
#2014-03-04| 841.72
#2014-03-05| 840.57
#2014-03-06| 854.68
#2014-03-07| 834.61
#2014-03-10| 822.34
#2014-03-11| 824.73
#2014-03-12| 821.07
#2014-03-13| 819.78
#2014-03-14| 815.15
#2014-03-17| 817.79
#2014-03-18| 833.47
#2014-03-19| 839.70
#2014-03-20| 848.74
#2014-03-21| 855.63
#2014-03-24| 859.09
#2014-03-25| 867.30
#2014-03-26| 862.45
#2014-03-27| 888.47
#2014-03-28| 897.41
#2014-03-31| 907.87
#2014-04-01| 903.53
#2014-04-02| 911.42
#2014-04-03| 902.60
#2014-04-04| 910.29
#2014-04-07| 912.51
#2014-04-08| 923.10
#2014-04-09| 915.45
#2014-04-10| 918.52
#2014-04-11| 919.55
#2014-04-14| 921.30
#2014-04-15| 902.81
#2014-04-16| 911.58
#2014-04-17| 916.14
#2014-04-18| 919.17
#2014-04-21| 919.21
#2014-04-22| 917.02
#2014-04-23| 909.89
#2014-04-24| 916.83
#2014-04-25| 904.95
#2014-04-28| 900.98
#2014-04-29| 910.62
#2014-04-30| 912.56
#2014-05-01| 913.45
#2014-05-02| 933.97
#2014-05-05| 927.74
#2014-05-06| 924.85
#2014-05-07| 933.35
#2014-05-08| 938.19
#2014-05-09| 933.20
#2014-05-12| 946.06
#2014-05-13| 949.56
#2014-05-14| 947.94
#2014-05-15| 934.17
#2014-05-16| 944.63
#2014-05-19| 943.72
#2014-05-20| 930.43
#2014-05-21| 932.25
#2014-05-22| 941.02
#2014-05-23| 940.00
#2014-05-26| 941.65
#2014-05-27| 929.49
#2014-05-28| 933.21
#2014-05-29| 942.17
#2014-05-30| 929.04
#2014-06-02| 922.40
#2014-06-03| 928.93
#2014-06-04| 927.75
#2014-06-05| 931.71
#2014-06-06| 950.82
#2014-06-09| 961.74
#2014-06-10| 968.10
#2014-06-11| 967.63
#2014-06-12| 968.44
#2014-06-13| 961.89
#2014-06-16| 963.07
#2014-06-17| 957.70
#2014-06-18| 967.29
#2014-06-19| 976.74
#2014-06-20| 971.82
#2014-06-23| 969.81
#2014-06-24| 973.56
#2014-06-25| 972.50
#2014-06-26| 972.48
#2014-06-27| 967.92
#2014-06-30| 967.92
#2014-07-01| 964.51
#2014-07-02| 963.93
#2014-07-03| 964.73
#2014-07-04| 972.98
#2014-07-07| 968.83
#2014-07-08| 969.63
#2014-07-09| 969.87
#2014-07-10| 965.37
#2014-07-11| 972.45
#2014-07-14| 979.58
#2014-07-15| 974.01
#2014-07-16| 973.93
#2014-07-17| 963.17
#2014-07-18| 966.22
#2014-07-21| 975.88
#2014-07-22| 988.92
#2014-07-23| 981.65
#2014-07-24| 983.36
#2014-07-25| 977.59
#2014-07-28| 976.03
#2014-07-29| 969.14
#2014-07-30| 954.82
#2014-07-31| 937.71
#2014-08-01| 944.74
#2014-08-04| 953.15
#2014-08-05| 943.50
#2014-08-06| 939.60
#2014-08-07| 937.56
#2014-08-08| 931.30
#2014-08-11| 945.17
#2014-08-12| 943.59
#2014-08-13| 946.67
#2014-08-14| 944.69
#2014-08-15| 947.36
#2014-08-18| 954.64
#2014-08-19| 958.72
#2014-08-20| 962.61
#2014-08-21| 967.12
#2014-08-22| 955.65
#2014-08-25| 963.31
#2014-08-26| 968.47
#2014-08-27| 981.86
#2014-08-28| 977.61
#2014-08-29| 988.24
#2014-09-01| 990.12
#2014-09-02| 986.30
#2014-09-03| 995.18
#2014-09-04| 991.02
#2014-09-05| 988.62
#2014-09-08| 976.65
#2014-09-09| 956.79
#2014-09-10| 950.05
#2014-09-11| 951.15
#2014-09-12| 927.48
#2014-09-15| 924.76
#2014-09-16| 934.16
#2014-09-17| 933.56
#2014-09-18| 920.40
#2014-09-19| 919.24
#2014-09-22| 900.71
#2014-09-23| 893.01
#2014-09-24| 897.23
#2014-09-25| 887.84
#2014-09-26| 887.36
#2014-09-29| 871.98
#2014-09-30| 873.72
#2014-10-01| 860.77
#2014-10-02| 857.17
#2014-10-03| 862.85
#2014-10-06| 894.20
#2014-10-07| 897.22
#2014-10-08| 891.02
#2014-10-09| 897.27
#2014-10-10| 872.86
#2014-10-13| 891.24
#2014-10-14| 890.20
#2014-10-15| 866.95
#2014-10-16| 851.17
#2014-10-17| 867.61
#2014-10-20| 858.79
#2014-10-21| 848.29
#2014-10-22| 850.61
#2014-10-23| 833.15
#2014-10-24| 851.44
#2014-10-27| 831.41
#2014-10-28| 855.63
#2014-10-29| 864.62
#2014-10-30| 877.31
#2014-10-31| 883.09
#2014-11-03| 869.85
#2014-11-04| 865.30
#2014-11-05| 863.41
#2014-11-06| 848.96
#2014-11-07| 852.46
#2014-11-10| 852.16
#2014-11-11| 843.70
#2014-11-12| 847.74
#2014-11-13| 837.30
#2014-11-14| 828.23
#2014-11-17| 825.82
#2014-11-18| 830.68
#2014-11-19| 843.90
#2014-11-20| 846.93
#2014-11-21| 869.56
#2014-11-24| 862.25
#2014-11-25| 858.89
#2014-11-26| 862.67
#2014-11-27| 865.76
#2014-11-28| 849.17
#2014-12-01| 829.53
#2014-12-02| 823.14
#2014-12-03| 831.35
#2014-12-04| 818.43
#2014-12-05| 817.89
#2014-12-08| 809.60
#2014-12-09| 804.78
#2014-12-10| 790.82
#2014-12-11| 776.51
#2014-12-12| 763.77
#2014-12-15| 751.68
#2014-12-16| 737.93
#2014-12-17| 762.72
#2014-12-18| 778.37
#2014-12-19| 788.92
#2014-12-22| 794.09
#2014-12-23| 793.02
#2014-12-24| 792.70
#2014-12-25| 792.70
#2014-12-26| 793.96
#2014-12-29| 797.20
#2014-12-30| 799.01
#2014-12-31| 800.23
#2015-01-01| 800.23
#2015-01-02| 776.59
#2015-01-05| 755.37
#2015-01-06| 764.34
#2015-01-07| 773.55
#2015-01-08| 781.56
#2015-01-09| 777.89
#2015-01-12| 770.29
#2015-01-13| 768.49
#2015-01-14| 766.13
#2015-01-15| 764.08
#2015-01-16| 772.95
#2015-01-19| 760.37
#2015-01-20| 765.25
#2015-01-21| 782.23
#2015-01-22| 787.31
#2015-01-23| 777.90
#2015-01-26| 774.67
#2015-01-27| 780.87
#2015-01-28| 772.98
#2015-01-29| 768.40
#2015-01-30| 744.68
#2015-02-02| 750.59
#2015-02-03| 757.11
#2015-02-04| 751.00
#2015-02-05| 755.65
#2015-02-06| 746.81
#2015-02-09| 747.11
#2015-02-10| 732.47
#2015-02-11| 721.68
#2015-02-12| 740.86
#2015-02-13| 752.81
#2015-02-16| 749.07
#2015-02-17| 748.93
#2015-02-18| 752.97
#2015-02-19| 751.69
#2015-02-20| 748.78
#2015-02-23| 746.03
#2015-02-24| 752.68
#2015-02-25| 754.41
#2015-02-26| 754.78
#2015-02-27| 756.62
#2015-03-02| 747.11
#2015-03-03| 739.81
#2015-03-04| 725.47
#2015-03-05| 722.83
#2015-03-06| 706.23
#2015-03-09| 693.11
#2015-03-10| 682.54
#2015-03-11| 688.33
#2015-03-12| 692.71
#2015-03-13| 673.34
#2015-03-16| 680.06
#2015-03-17| 681.42
#2015-03-18| 685.30
#2015-03-19| 683.31
#2015-03-20| 702.53
#2015-03-23| 711.53
#2015-03-24| 715.05
#2015-03-25| 716.33
#2015-03-26| 705.06
#2015-03-27| 695.21
#2015-03-30| 700.21
#2015-03-31| 707.93
#2015-04-01| 725.80
#2015-04-02| 732.57
#2015-04-03| 737.19
#2015-04-06| 754.12
#2015-04-07| 748.18
#2015-04-08| 752.34
#2015-04-09| 752.76
#2015-04-10| 749.60
#2015-04-13| 744.15
#2015-04-14| 747.90
#2015-04-15| 753.63
#2015-04-16| 762.05
#2015-04-17| 751.06
#2015-04-20| 749.61
#2015-04-21| 753.60
#2015-04-22| 758.98
#2015-04-23| 768.01
#2015-04-24| 780.63
#2015-04-27| 788.69
#2015-04-28| 792.22
#2015-04-29| 784.54
#2015-04-30| 775.91
#2015-05-01| 771.92
#2015-05-04| 772.43
#2015-05-05| 786.47
#2015-05-06| 790.32
#2015-05-07| 779.74
#2015-05-08| 799.29
#2015-05-11| 793.39
#2015-05-12| 788.82
#2015-05-13| 792.75
#2015-05-14| 798.07
#2015-05-15| 805.57
#2015-05-18| 794.01
#2015-05-19| 785.28
#2015-05-20| 783.24
#2015-05-21| 784.14
#2015-05-22| 774.45
#2015-05-25| 771.70
#2015-05-26| 753.81
#2015-05-27| 752.01
#2015-05-28| 747.79
#2015-05-29| 740.36
#2015-06-01| 739.70
#2015-06-02| 748.81
#2015-06-03| 748.86
#2015-06-04| 742.19
#2015-06-05| 733.00
#2015-06-08| 736.42
#2015-06-09| 741.60
#2015-06-10| 748.75
#2015-06-11| 738.53
#2015-06-12| 742.65
#2015-06-15| 741.80
#2015-06-16| 738.83
#2015-06-17| 737.39
#2015-06-18| 749.30
#2015-06-19| 741.46
#2015-06-22| 747.72
#2015-06-23| 742.58
#2015-06-24| 742.38
#2015-06-25| 734.62
#2015-06-26| 733.84
#2015-06-29| 724.22
#2015-06-30| 731.25
#2015-07-01| 728.88
#2015-07-02| 736.97
#2015-07-03| 730.30
#2015-07-06| 725.54
#2015-07-07| 719.00
#2015-07-08| 710.84
#2015-07-09| 712.88
#2015-07-10| 721.83
#2015-07-13| 726.71
#2015-07-14| 736.63
#2015-07-15| 733.24
#2015-07-16| 737.11
#2015-07-17| 723.19
#2015-07-20| 719.19
#2015-07-21| 719.92
#2015-07-22| 710.63
#2015-07-23| 696.67
#2015-07-24| 683.10
#2015-07-27| 674.46
#2015-07-28| 673.58
#2015-07-29| 682.60
#2015-07-30| 677.52
#2015-07-31| 685.69
#2015-08-03| 675.92
#2015-08-04| 674.92
#2015-08-05| 669.35
#2015-08-06| 655.82
#2015-08-07| 657.51
#2015-08-10| 662.55
#2015-08-11| 652.53
#2015-08-12| 647.16
#2015-08-13| 641.59
#2015-08-14| 643.96
#2015-08-17| 642.38
#2015-08-18| 639.64
#2015-08-19| 628.06
#2015-08-20| 624.67
#2015-08-21| 609.29
#2015-08-24| 584.47
#2015-08-25| 592.67
#2015-08-26| 589.56
#2015-08-27| 615.16
#2015-08-28| 617.67
#2015-08-31| 610.50
#2015-09-01| 596.57
#2015-09-02| 593.76
#2015-09-03| 601.49
#2015-09-04| 594.16
#2015-09-07| 590.14
#2015-09-08| 596.66
#2015-09-09| 598.05
#2015-09-10| 597.02
#2015-09-11| 599.22
#2015-09-14| 606.09
#2015-09-15| 707.02
#2015-09-16| 726.05
#2015-09-17| 724.06
#2015-09-18| 711.91
#2015-09-21| 696.51
#2015-09-22| 678.79
#2015-09-23| 663.19
#2015-09-24| 653.74
#2015-09-25| 674.96
#2015-09-28| 661.07
#2015-09-29| 653.47
#2015-09-30| 674.23
#2015-10-01| 677.27
#2015-10-02| 686.46
#2015-10-05| 704.62
#2015-10-06| 715.88
#2015-10-07| 729.89
#2015-10-08| 731.08
#2015-10-09| 749.78
#2015-10-12| 746.43
#2015-10-13| 730.29
#2015-10-14| 721.44
#2015-10-15| 725.97
#2015-10-16| 729.51
#2015-10-19| 726.11
#2015-10-20| 726.34
#2015-10-21| 713.23
#2015-10-22| 726.64
#2015-10-23| 728.76
#2015-10-26| 731.41
#2015-10-27| 725.66
#2015-10-28| 729.27
#2015-10-29| 713.94
#2015-10-30| 721.75
#2015-11-02| 721.41
#2015-11-03| 751.55
#2015-11-04| 750.47
#2015-11-05| 754.64
#2015-11-06| 740.80
#2015-11-09| 738.21
#2015-11-10| 737.82
#2015-11-11| 749.07
#2015-11-12| 741.51
#2015-11-13| 735.28
#2015-11-16| 730.17
#2015-11-17| 733.96
#2015-11-18| 737.77
#2015-11-19| 750.77
#2015-11-20| 756.94
#2015-11-23| 756.74
#2015-11-24| 757.70
#2015-11-25| 742.95
#2015-11-26| 747.19
#2015-11-27| 737.16
#2015-11-30| 710.55
#2015-12-01| 715.89
#2015-12-02| 711.24
#2015-12-03| 722.43
#2015-12-04| 717.78
#2015-12-07| 709.06
#2015-12-08| 699.79
#2015-12-09| 713.39
#2015-12-10| 706.19
#2015-12-11| 688.03
#2015-12-14| 680.17
#2015-12-15| 690.14
#2015-12-16| 691.17
#2015-12-17| 698.37
#2015-12-18| 689.49
#2015-12-21| 677.13
#2015-12-22| 679.54
#2015-12-23| 691.84
#2015-12-24| 694.33
#2015-12-25| 694.33
#2015-12-28| 695.21
#2015-12-29| 697.07
#2015-12-30| 685.47
#2015-12-31| 689.95
#2016-01-01| 689.95
#2016-01-04| 662.74
#2016-01-05| 667.70
#2016-01-06| 662.65
#2016-01-07| 643.21
#2016-01-08| 637.66
#2016-01-11| 630.77
#2016-01-12| 633.39
#2016-01-13| 637.18
#2016-01-14| 638.35
#2016-01-15| 623.30
#2016-01-18| 620.12
#2016-01-19| 622.14
#2016-01-20| 608.91
#2016-01-21| 612.09
#2016-01-22| 625.72
#2016-01-25| 624.10
#2016-01-26| 622.39
#2016-01-27| 631.19
#2016-01-28| 640.37
#2016-01-29| 665.62
#2016-02-01| 670.41
#2016-02-02| 648.79
#2016-02-03| 657.64
#2016-02-04| 678.51
#2016-02-05| 670.01
#2016-02-08| 666.32
#2016-02-09| 665.80
#2016-02-10| 664.44
#2016-02-11| 652.11
#2016-02-12| 653.21
#2016-02-15| 661.12
#2016-02-16| 660.45
#2016-02-17| 681.09
#2016-02-18| 685.04
#2016-02-19| 677.67
#2016-02-22| 697.98
#2016-02-23| 688.17
#2016-02-24| 679.58
#2016-02-25| 686.88
#2016-02-26| 684.31
#2016-02-29| 690.77
#2016-03-01| 703.06
#2016-03-02| 720.10
#2016-03-03| 737.01
#2016-03-04| 760.06
#2016-03-07| 761.27
#2016-03-08| 751.88
#2016-03-09| 763.37
#2016-03-10| 766.70
#2016-03-11| 774.72
#2016-03-14| 771.10
#2016-03-15| 749.67
#2016-03-16| 751.76
#2016-03-17| 796.59
#2016-03-18| 804.98
#2016-03-21| 807.90
#2016-03-22| 818.46
#2016-03-23| 795.76
#2016-03-24| 791.23
#2016-03-25| 791.23
#2016-03-28| 802.82
#2016-03-29| 801.93
#2016-03-30| 822.53
#2016-03-31| 820.48
#2016-04-01| 820.71
#2016-04-04| 802.26
#2016-04-05| 788.01
#2016-04-06| 781.00
#2016-04-07| 779.84
#2016-04-08| 801.08
#2016-04-11| 813.91
#2016-04-12| 830.23
#2016-04-13| 841.90
#2016-04-14| 842.87
#2016-04-15| 843.45
#2016-04-18| 835.57
#2016-04-19| 855.87
#2016-04-20| 853.07
#2016-04-21| 851.29
#2016-04-22| 833.74
#2016-04-25| 833.24
#2016-04-26| 843.04
#2016-04-27| 853.78
#2016-04-28| 867.69
#2016-04-29| 869.90
#2016-05-02| 864.80
#2016-05-03| 842.09
#2016-05-04| 841.90
#2016-05-05| 834.90
#2016-05-06| 833.29
#2016-05-09| 826.30
#2016-05-10| 851.78
#2016-05-11| 853.06
#2016-05-12| 857.24
#2016-05-13| 839.78
#2016-05-16| 833.09
#2016-05-17| 825.22
#2016-05-18| 816.40
#2016-05-19| 801.39
#2016-05-20| 814.12
#2016-05-23| 807.01
#2016-05-24| 812.37
#2016-05-25| 801.54
#2016-05-26| 803.79
#2016-05-27| 800.90
#2016-05-30| 802.71
#2016-05-31| 805.33
#2016-06-01| 804.82
#2016-06-02| 816.27
#2016-06-03| 833.64
#2016-06-06| 842.62
#2016-06-07| 851.80
#2016-06-08| 873.70
#2016-06-09| 869.15
#2016-06-10| 848.55
#2016-06-13| 841.61
#2016-06-14| 824.52
#2016-06-15| 830.46
#2016-06-16| 829.81
#2016-06-17| 842.01
#2016-06-20| 863.05
#2016-06-21| 869.79
#2016-06-22| 870.24
#2016-06-23| 892.22
#2016-06-24| 869.98
#2016-06-27| 857.18
#2016-06-28| 873.82
#2016-06-29| 902.93
#2016-06-30| 915.88
#2016-07-01| 918.74
#2016-07-04| 920.47
#2016-07-05| 906.31
#2016-07-06| 889.22
#2016-07-07| 890.00
#2016-07-08| 910.52
#2016-07-11| 926.28
#2016-07-12| 941.54
#2016-07-13| 941.09
#2016-07-14| 963.21
#2016-07-15| 954.80
#2016-07-18| 964.75
#2016-07-19| 964.01
#2016-07-20| 964.41
#2016-07-21| 963.88
#2016-07-22| 968.16
#2016-07-25| 959.55
#2016-07-26| 953.80
#2016-07-27| 950.88
#2016-07-28| 957.09
#2016-07-29| 975.34
#2016-08-01| 967.67
#2016-08-02| 959.80
#2016-08-03| 956.13
#2016-08-04| 975.84
#2016-08-05| 988.76
#2016-08-08| 994.49
#2016-08-09|1004.37
#2016-08-10|1006.17
#2016-08-11|1020.53
#2016-08-12|1009.94
#2016-08-15|1014.48
#2016-08-16|1004.80
#2016-08-17| 996.35
#2016-08-18| 997.86
#2016-08-19| 994.02
#2016-08-22| 983.01
#2016-08-23| 980.02
#2016-08-24| 968.13
#2016-08-25| 974.00
#2016-08-26| 983.43
#2016-08-29| 977.02
#2016-08-30| 972.29
#2016-08-31| 971.94
#2016-09-01| 972.06
#2016-09-02| 991.29
#2016-09-05| 987.97
#2016-09-06|1008.23
#2016-09-07|1019.81
#2016-09-08|1022.68
#2016-09-09| 980.17
#2016-09-12| 975.71
#2016-09-13| 955.21
#2016-09-14| 949.68
#2016-09-15| 958.90
#2016-09-16| 951.64
#2016-09-19| 960.33
#2016-09-20| 964.42
#2016-09-21| 967.58
#2016-09-22| 988.06
#2016-09-23| 978.26
#2016-09-26| 969.10
#2016-09-27| 975.58
#2016-09-28| 984.67
#2016-09-29| 983.01
#2016-09-30| 978.23
#2016-10-03| 987.39
#2016-10-04| 988.00
#2016-10-05| 993.92
#2016-10-06| 996.30
#2016-10-07| 995.84
#2016-10-10|1006.74
#2016-10-11|1003.70
#2016-10-12|1007.54
#2016-10-13|1002.85
#2016-10-14|1013.63
#2016-10-17|1016.13
#2016-10-18|1034.35
#2016-10-19|1042.82
#2016-10-20|1043.66
#2016-10-21|1049.63
#2016-10-24|1057.67
#2016-10-25|1056.73
#2016-10-26|1051.97
#2016-10-27|1044.75
#2016-10-28|1046.50
#2016-10-31|1052.29
#2016-11-01|1019.42
#2016-11-02|1012.70
#2016-11-03| 997.53
#2016-11-04| 998.05
#2016-11-07|1033.05
#2016-11-08|1037.79
#2016-11-09|1004.10
#2016-11-10| 940.24
#2016-11-11| 893.63
#2016-11-14| 902.86
#2016-11-15| 917.14
#2016-11-16| 920.18
#2016-11-17| 920.59
#2016-11-18| 916.48
#2016-11-21| 925.41
#2016-11-22| 931.03
#2016-11-23| 917.60
#2016-11-24| 921.32
#2016-11-25| 919.30
#2016-11-28| 927.31
#2016-11-29| 916.02
#2016-11-30| 929.14
#2016-12-01| 893.85
#2016-12-02| 896.23
#2016-12-05| 897.70
#2016-12-06| 912.73
#2016-12-07| 926.95
#2016-12-08| 925.86
#2016-12-09| 934.21
#2016-12-12| 929.99
#2016-12-13| 938.91
#2016-12-14| 928.41
#2016-12-15| 912.88
#2016-12-16| 913.80
#2016-12-19| 913.78
#2016-12-20| 913.00
#2016-12-21| 918.56
#2016-12-22| 917.26
#2016-12-23| 923.97
#2016-12-26| 925.92
#2016-12-27| 928.85
#2016-12-28| 935.05
#2016-12-29| 952.76
#2016-12-30| 951.24
#2017-01-02| 947.39
#2017-01-03| 959.46
#2017-01-04| 958.32
#2017-01-05| 970.16
#2017-01-06| 962.79
#2017-01-09| 962.64
#2017-01-10| 959.61
#2017-01-11| 952.38
#2017-01-12| 979.88
#2017-01-13| 972.59
#2017-01-16| 970.22
#2017-01-17| 976.88
#2017-01-18| 970.55
#2017-01-19| 964.07
#2017-01-20| 974.77
#2017-01-23| 995.79
#2017-01-24|1005.42
#2017-01-25|1009.89
#2017-01-26|1007.02
#2017-01-27|1011.00
#2017-01-30|1003.83
#2017-01-31|1003.57
#2017-02-01|1003.77
#2017-02-02|1016.76
#2017-02-03|1027.24
#2017-02-06|1017.92
#2017-02-07|1011.47
#2017-02-08|1015.39
#2017-02-09|1020.66
#2017-02-10|1032.81
#2017-02-13|1038.78
#2017-02-14|1031.57
#2017-02-15|1053.51
#2017-02-16|1056.65
#2017-02-17|1042.05
#2017-02-20|1052.15
#2017-02-21|1052.03
#2017-02-22|1058.90
#2017-02-23|1056.53
#2017-02-24|1042.62
#2017-02-27|1040.55
#2017-02-28|1037.41
#2017-03-01|1038.46
#2017-03-02|1032.90
#2017-03-03|1040.37
#2017-03-06|1048.21
#2017-03-07|1041.82
#2017-03-08|1026.92
#2017-03-09|1015.70
#2017-03-10|1029.42
#2017-03-13|1039.91
#2017-03-14|1031.92
#2017-03-15|1047.00
#2017-03-16|1067.01
#2017-03-17|1066.39
#2017-03-20|1072.81
#2017-03-21|1062.25
#2017-03-22|1065.79
#2017-03-23|1067.02
#2017-03-24|1078.78
#2017-03-27|1076.70
#2017-03-28|1078.24
#2017-03-29|1086.44
#2017-03-30|1090.75
#2017-03-31|1077.31
#2017-04-03|1093.34
#2017-04-04|1092.97
#2017-04-05|1101.67
#2017-04-06|1093.70
#2017-04-07|1100.71
#2017-04-10|1100.63
#2017-04-11|1099.36
#2017-04-12|1099.63
#2017-04-13|1103.42
#2017-04-14|1103.42
#2017-04-17|1111.78
#2017-04-18|1113.05
#2017-04-19|1095.74
#2017-04-20|1093.81
#2017-04-21|1094.35
#2017-04-24|1105.12
#2017-04-25|1097.68
#2017-04-26|1082.70
#2017-04-27|1083.74
#2017-04-28|1089.87
#2017-05-01|1097.10
#2017-05-02|1114.35
#2017-05-03|1111.68
#2017-05-04|1091.95
#2017-05-05|1102.32
#2017-05-08|1098.25
#2017-05-09|1112.39
#2017-05-10|1126.75
#2017-05-11|1130.79
#2017-05-12|1142.85
#2017-05-15|1154.73
#2017-05-16|1165.33
#2017-05-17|1146.06
#2017-05-18|1064.43
#2017-05-19|1082.68
#2017-05-22|1072.37
#2017-05-23|1087.91
#2017-05-24|1101.96
#2017-05-25|1105.81
#2017-05-26|1119.86
#2017-05-29|1112.98
#2017-05-30|1104.63
#2017-05-31|1101.38
#2017-06-01|1105.11
#2017-06-02|1107.74
#2017-06-05|1110.02
#2017-06-06|1111.36
#2017-06-07|1118.63
#2017-06-08|1110.74
#2017-06-09|1109.39
#2017-06-12|1106.45
#2017-06-13|1107.71
#2017-06-14|1122.48
#2017-06-15|1116.56
#2017-06-16|1119.19
#2017-06-19|1122.45
#2017-06-20|1102.11
#2017-06-21|1093.85
#2017-06-22|1100.67
#2017-06-23|1105.69
#2017-06-26|1114.16
#2017-06-27|1105.42
#2017-06-28|1113.62
#2017-06-29|1113.26
#2017-06-30|1115.19
#2017-07-03|1117.91
#2017-07-04|1120.40
#2017-07-05|1118.51
#2017-07-06|1112.56
#2017-07-07|1118.51
#2017-07-10|1137.45
#2017-07-11|1140.47
#2017-07-12|1162.95
#2017-07-13|1176.16
#2017-07-14|1185.31
#2017-07-17|1191.78
#2017-07-18|1195.55
#2017-07-19|1196.53
#2017-07-20|1200.23
#2017-07-21|1203.34
#2017-07-24|1198.26
#2017-07-25|1193.47
#2017-07-26|1189.93
#2017-07-27|1197.34
#2017-07-28|1198.77
#2017-07-31|1197.16
#2017-08-01|1203.42
#2017-08-02|1202.76
#2017-08-03|1205.47
#2017-08-04|1204.60
#2017-08-07|1208.90
#2017-08-08|1200.56
#2017-08-09|1194.96
#2017-08-10|1184.36
#2017-08-11|1185.81
#2017-08-14|1193.98
#2017-08-15|1185.29
#2017-08-16|1198.53
#2017-08-17|1194.44
#2017-08-18|1192.03
#2017-08-21|1204.94
#2017-08-22|1216.06
#2017-08-23|1212.07
#2017-08-24|1225.30
#2017-08-25|1225.34
#2017-08-28|1220.43
#2017-08-29|1219.97
#2017-08-30|1217.77
#2017-08-31|1223.32
#2017-09-01|1230.41
#2017-09-04|1224.68
#2017-09-05|1233.08
#2017-09-06|1236.64
#2017-09-07|1247.18
#2017-09-08|1247.75
#2017-09-11|1260.99
#2017-09-12|1257.24
#2017-09-13|1250.81
#2017-09-14|1254.61
#2017-09-15|1271.03
#2017-09-18|1272.78
#2017-09-19|1269.86
#2017-09-20|1271.22
#2017-09-21|1260.81
#2017-09-22|1263.81
#2017-09-25|1245.02
#2017-09-26|1234.90
#2017-09-27|1221.33
#2017-09-28|1221.97
#2017-09-29|1239.52
#2017-10-02|1244.49
#2017-10-03|1267.02
#2017-10-04|1276.65
#2017-10-05|1268.46
#2017-10-06|1251.49
#2017-10-09|1243.42
#2017-10-10|1259.79
#2017-10-11|1251.74
#2017-10-12|1247.22
#2017-10-13|1243.17
#2017-10-16|1228.89
#2017-10-17|1216.86
#2017-10-18|1235.59
#2017-10-19|1235.59
#2017-10-20|1228.41
#2017-10-23|1209.47
#2017-10-24|1203.30
#2017-10-25|1206.16
#2017-10-26|1191.49
#2017-10-27|1186.72
#2017-10-30|1179.73
#2017-10-31|1175.72
#2017-11-01|1172.07
#2017-11-02|1174.50
#2017-11-03|1159.58
#2017-11-06|1166.39
#2017-11-07|1151.96
#2017-11-08|1172.80
#2017-11-09|1161.31
#2017-11-10|1141.09
#2017-11-13|1137.37
#2017-11-14|1123.14
#2017-11-15|1119.29
#2017-11-16|1141.03
#2017-11-17|1157.74
#2017-11-20|1151.52
#2017-11-21|1170.46
#2017-11-22|1170.78
#2017-11-23|1174.87
#2017-11-24|1174.23
#2017-11-27|1173.74
#2017-11-28|1168.26
#2017-11-29|1161.39
#2017-11-30|1135.64
#2017-12-01|1137.55
#2017-12-04|1142.42
#2017-12-05|1139.86
#2017-12-06|1144.96
#2017-12-07|1127.95
#2017-12-08|1133.42
#2017-12-11|1137.48
#2017-12-12|1132.43
#2017-12-13|1142.41
#2017-12-14|1133.51
#2017-12-15|1143.33
#2017-12-18|1172.58
#2017-12-19|1155.47
#2017-12-20|1163.05
#2017-12-21|1168.84
#2017-12-22|1165.78
#2017-12-25|1165.78
#2017-12-26|1170.96
#2017-12-27|1181.42
#2017-12-28|1190.73
#2017-12-29|1193.15
#2018-01-01|1193.15
#2018-01-02|1217.48
#2018-01-03|1219.82
#2018-01-04|1238.17
#2018-01-05|1235.58
#2018-01-08|1239.22
#2018-01-09|1228.69
#2018-01-10|1224.99
#2018-01-11|1241.10
#2018-01-12|1249.43
#2018-01-15|1265.48
#2018-01-16|1254.66
#2018-01-17|1267.72
#2018-01-18|1269.97
#2018-01-19|1272.70
#2018-01-22|1271.85
#2018-01-23|1253.83
#2018-01-24|1295.40
#2018-01-25|1309.26
#2018-01-26|1321.83
#2018-01-29|1309.82
#2018-01-30|1298.94
#2018-01-31|1305.93
#2018-02-01|1319.32
#2018-02-02|1291.42
#2018-02-05|1264.95
#2018-02-06|1263.44
#2018-02-07|1263.72
#2018-02-08|1233.80
#2018-02-09|1218.62
#2018-02-12|1223.17
#2018-02-13|1224.78
#2018-02-14|1255.69
#2018-02-15|1268.75
#2018-02-16|1275.45
#2018-02-19|1279.61
#2018-02-20|1274.83
#2018-02-21|1276.24
#2018-02-22|1278.66
#2018-02-23|1294.20
#2018-02-26|1295.70
#2018-02-27|1279.57
#2018-02-28|1271.09
#2018-03-01|1266.17
#2018-03-02|1263.13
#2018-03-05|1264.59
#2018-03-06|1267.04
#2018-03-07|1261.10
#2018-03-08|1251.68
#2018-03-09|1274.01
#2018-03-12|1275.13
#2018-03-13|1274.67
#2018-03-14|1263.01
#2018-03-15|1250.15
#2018-03-16|1257.14
#2018-03-19|1249.72
#2018-03-20|1243.05
#2018-03-21|1260.06
#2018-03-22|1255.50
#2018-03-23|1239.91
#2018-03-26|1252.40
#2018-03-27|1244.61
#2018-03-28|1238.28
#2018-03-29|1255.87
#2018-03-30|1255.87
#2018-04-02|1245.41
#2018-04-03|1251.94
#2018-04-04|1239.69
#2018-04-05|1262.98
#2018-04-06|1244.37
#2018-04-09|1234.65
#2018-04-10|1241.58
#2018-04-11|1254.24
#2018-04-12|1269.01
#2018-04-13|1259.74
#2018-04-16|1249.20
#2018-04-17|1269.98
#2018-04-18|1284.54
#2018-04-19|1277.15
#2018-04-20|1266.99
#2018-04-23|1259.32
#2018-04-24|1247.96
#2018-04-25|1234.75
#2018-04-26|1246.21
#2018-04-27|1252.97
#2018-04-30|1245.18
#2018-05-01|1239.67
#2018-05-02|1220.69
#2018-05-03|1193.92
#2018-05-04|1198.41
#2018-05-07|1176.22
#2018-05-08|1170.58
#2018-05-09|1176.79
#2018-05-10|1203.41
#2018-05-11|1196.60
#2018-05-14|1171.90
#2018-05-15|1153.96
#2018-05-16|1169.83
#2018-05-17|1143.74
#2018-05-18|1121.82
#2018-05-21|1127.16
#2018-05-22|1153.71
#2018-05-23|1144.81
#2018-05-24|1145.00
#2018-05-25|1135.99
#2018-05-28|1100.05
#2018-05-29|1094.49
#2018-05-30|1106.42
#2018-05-31|1105.02
#2018-06-01|1115.21
#2018-06-04|1129.48
#2018-06-05|1094.91
#2018-06-06|1080.64
#2018-06-07|1052.72
#2018-06-08|1065.23
#2018-06-11|1080.80
#2018-06-12|1082.18
#2018-06-13|1080.71
#2018-06-14|1075.71
#2018-06-15|1056.18
#2018-06-18|1052.12
#2018-06-19|1062.51
#2018-06-20|1072.20
#2018-06-21|1054.40
#2018-06-22|1067.51
#2018-06-25|1065.89
#2018-06-26|1076.89
#2018-06-27|1054.82
#2018-06-28|1061.12
#2018-06-29|1072.34
#2018-07-02|1050.75
#2018-07-03|1072.23
#2018-07-04|1080.43
#2018-07-05|1080.40
#2018-07-06|1089.39
#2018-07-09|1100.56
#2018-07-10|1103.57
#2018-07-11|1096.16
#2018-07-12|1103.85
#2018-07-13|1107.46
#2018-07-16|1110.79
#2018-07-17|1122.42
#2018-07-18|1121.12
#2018-07-19|1110.47
#2018-07-20|1137.09
#2018-07-23|1124.94
#2018-07-24|1151.21
#2018-07-25|1162.51
#2018-07-26|1154.31
#2018-07-27|1155.87
#2018-07-30|1157.89
#2018-07-31|1144.55
#2018-08-01|1154.29
#2018-08-02|1148.59
#2018-08-03|1172.99
#2018-08-06|1167.64
#2018-08-07|1172.77
#2018-08-08|1158.05
#2018-08-09|1135.24
#2018-08-10|1102.58
#2018-08-13|1096.07
#2018-08-14|1115.34
#2018-08-15|1086.92
#2018-08-16|1099.70
#2018-08-17|1086.77
#2018-08-20|1092.76
#2018-08-21|1079.05
#2018-08-22|1083.65
#2018-08-23|1073.60
#2018-08-24|1077.15
#2018-08-27|1097.74
#2018-08-28|1079.90
#2018-08-29|1080.16
#2018-08-30|1055.01
#2018-08-31|1063.84
#2018-09-03|1056.74
#2018-09-04|1034.71
#2018-09-05|1028.04
#2018-09-06|1035.61
#2018-09-07|1052.16
#2018-09-10|1043.14
#2018-09-11|1021.76
#2018-09-12|1034.03
#2018-09-13|1034.58
#2018-09-14|1035.45
#2018-09-17|1045.41
#2018-09-18|1063.26
#2018-09-19|1060.36
#2018-09-20|1062.38
#2018-09-21|1075.60
#2018-09-24|1069.82
#2018-09-25|1060.60
#2018-09-26|1080.14
#2018-09-27|1094.80
#2018-09-28|1093.36
#2018-10-01|1082.35
#2018-10-02|1104.23
#2018-10-03|1126.43
#2018-10-04|1100.47
#2018-10-05|1106.67
#2018-10-08|1139.79
#2018-10-09|1138.99
#2018-10-10|1115.97
#2018-10-11|1112.03
#2018-10-12|1109.57
#2018-10-15|1117.90
#2018-10-16|1142.36
#2018-10-17|1148.14
#2018-10-18|1132.53
#2018-10-19|1133.20
#2018-10-22|1139.35
#2018-10-23|1133.70
#2018-10-24|1112.67
#2018-10-25|1123.62
#2018-10-26|1124.79
#2018-10-29|1102.64
#2018-10-30|1102.04
#2018-10-31|1104.97
#2018-11-01|1122.73
#2018-11-02|1125.49
#2018-11-05|1146.24
#2018-11-06|1130.08
#2018-11-07|1125.31
#2018-11-08|1100.94
#2018-11-09|1098.68
#2018-11-12|1093.98
#2018-11-13|1083.13
#2018-11-14|1087.80
#2018-11-15|1087.27
#2018-11-16|1116.32
#2018-11-19|1111.08
#2018-11-20|1101.97
#2018-11-21|1096.75
#2018-11-22|1098.58
#2018-11-23|1089.42
#2018-11-26|1068.92
#2018-11-27|1080.25
#2018-11-28|1094.83
#2018-11-29|1099.06
#2018-11-30|1087.02
#2018-12-03|1102.11
#2018-12-04|1094.80
#2018-12-05|1090.77
#2018-12-06|1086.02
#2018-12-07|1092.58
#2018-12-10|1063.22
#2018-12-11|1072.45
#2018-12-12|1097.83
#2018-12-13|1093.58
#2018-12-14|1088.95
#2018-12-17|1078.95
#2018-12-18|1086.94
#2018-12-19|1093.44
#2018-12-20|1107.15
#2018-12-21|1101.23
#2018-12-24|1098.37
#2018-12-25|1098.37
#2018-12-26|1093.43
#2018-12-27|1100.01
#2018-12-28|1127.49
#2018-12-31|1124.51
#2019-01-01|1124.51
#2019-01-02|1157.40
#2019-01-03|1169.52
#2019-01-04|1185.50
#2019-01-07|1185.70
#2019-01-08|1193.53
#2019-01-09|1216.38
#2019-01-10|1225.36
#2019-01-11|1225.51
#2019-01-14|1232.42
#2019-01-15|1237.71
#2019-01-16|1241.45
#2019-01-17|1241.50
#2019-01-18|1252.88
#2019-01-21|1244.86
#2019-01-22|1235.44
#2019-01-23|1237.88
#2019-01-24|1262.74
#2019-01-25|1264.48
#2019-01-28|1254.68
#2019-01-29|1262.40
#2019-01-30|1272.37
#2019-01-31|1295.56
#2019-02-01|1295.15
#2019-02-04|1298.22
#2019-02-05|1299.54
#2019-02-06|1270.23
#2019-02-07|1259.95
#2019-02-08|1267.02
#2019-02-11|1243.99
#2019-02-12|1258.23
#2019-02-13|1245.03
#2019-02-14|1255.39
#2019-02-15|1266.08
#2019-02-18|1259.82
#2019-02-19|1272.49
#2019-02-20|1265.77
#2019-02-21|1260.22
#2019-02-22|1276.29
#2019-02-25|1283.05
#2019-02-26|1277.04
#2019-02-27|1274.02
#2019-02-28|1257.62
#2019-03-01|1243.43
#2019-03-04|1243.96
#2019-03-05|1242.61
#2019-03-06|1234.76
#2019-03-07|1205.99
#2019-03-08|1216.99
#2019-03-11|1235.57
#2019-03-12|1245.09
#2019-03-13|1243.21
#2019-03-14|1242.87
#2019-03-15|1256.04
#2019-03-18|1266.42
#2019-03-19|1279.62
#2019-03-20|1273.41
#2019-03-21|1262.50
#2019-03-22|1217.78
#2019-03-25|1226.86
#2019-03-26|1229.94
#2019-03-27|1187.36
#2019-03-28|1201.13
#2019-03-29|1222.63
#2019-04-01|1241.37
#2019-04-02|1236.01
#2019-04-03|1244.07
#2019-04-04|1249.04
#2019-04-05|1260.54
#2019-04-08|1263.55
#2019-04-09|1259.25
#2019-04-10|1263.73
#2019-04-11|1255.37
#2019-04-12|1245.09
#2019-04-15|1237.86
#2019-04-16|1240.26
#2019-04-17|1237.90
#2019-04-18|1239.64
#2019-04-19|1239.64
#2019-04-22|1241.15
#2019-04-23|1235.67
#2019-04-24|1227.42
#2019-04-25|1233.14
#2019-04-26|1239.80
#2019-04-29|1231.61
#2019-04-30|1233.43
#2019-05-01|1242.13
#2019-05-02|1222.78
#2019-05-03|1233.73
#2019-05-06|1223.93
#2019-05-07|1212.39
#2019-05-08|1224.14
#2019-05-09|1209.88
#2019-05-10|1212.49
#2019-05-13|1190.66
#2019-05-14|1198.12
#2019-05-15|1187.27
#2019-05-16|1175.57
#2019-05-17|1161.10
#2019-05-20|1168.54
#2019-05-21|1195.83
#2019-05-22|1204.42
#2019-05-23|1191.06
#2019-05-24|1180.36
#2019-05-27|1188.71
#2019-05-28|1190.44
#2019-05-29|1196.06
#2019-05-30|1216.61
#2019-05-31|1220.94
#2019-06-03|1221.82
#2019-06-04|1237.97
#2019-06-05|1231.89
#2019-06-06|1231.20
#2019-06-07|1248.86
#2019-06-10|1253.98
#2019-06-11|1269.76
#2019-06-12|1269.55
#2019-06-13|1274.69
#2019-06-14|1258.07
#2019-06-17|1248.98
#2019-06-18|1267.56
#2019-06-19|1269.52
#2019-06-20|1285.94
#2019-06-21|1296.11
#2019-06-24|1293.02
#2019-06-25|1278.73
#2019-06-26|1277.31
#2019-06-27|1283.06
#2019-06-28|1290.00
#2019-07-01|1292.48
#2019-07-02|1282.50
#2019-07-03|1297.93
#2019-07-04|1320.97
#2019-07-05|1318.31
#2019-07-08|1335.87
#2019-07-09|1334.27
#2019-07-10|1345.70
#2019-07-11|1348.82
#2019-07-12|1343.78
#2019-07-15|1347.29
#2019-07-16|1343.12
#2019-07-17|1341.35
#2019-07-18|1344.12
#2019-07-19|1339.90
#2019-07-22|1331.18
#2019-07-23|1319.60
#2019-07-24|1319.16
#2019-07-25|1310.69
#2019-07-26|1308.49
#2019-07-29|1316.99
#2019-07-30|1319.78
#2019-07-31|1323.05
#2019-08-01|1304.85
#2019-08-02|1284.53
#2019-08-05|1243.84
#2019-08-06|1247.02
#2019-08-07|1253.60
#2019-08-08|1281.63
#2019-08-09|1284.68
#2019-08-12|1252.92
#2019-08-13|1265.83
#2019-08-14|1215.36
#2019-08-15|1199.07
#2019-08-16|1216.72
#2019-08-19|1200.25
#2019-08-20|1199.69
#2019-08-21|1209.85
#2019-08-22|1199.85
#2019-08-23|1177.50
#2019-08-26|1152.69
#2019-08-27|1150.22
#2019-08-28|1159.37
#2019-08-29|1182.07
#2019-08-30|1207.19
#2019-09-02|1197.14
#2019-09-03|1191.24
#2019-09-04|1210.82
#2019-09-05|1226.63
#2019-09-06|1231.52
#2019-09-09|1218.84
#2019-09-10|1222.92
#2019-09-11|1246.53
#2019-09-12|1257.49
#2019-09-13|1251.87
#2019-09-16|1248.53
#2019-09-17|1248.60
#2019-09-18|1251.01
#2019-09-19|1247.39
#2019-09-20|1242.20
#2019-09-23|1237.53
#2019-09-24|1230.63
#2019-09-25|1222.30
#2019-09-26|1226.00
#2019-09-27|1222.57
#2019-09-30|1226.60
#2019-10-01|1218.86
#2019-10-02|1202.17
#2019-10-03|1222.98
#2019-10-04|1248.54
#2019-10-07|1231.48
#2019-10-08|1222.55
#2019-10-09|1224.01
#2019-10-10|1232.71
#2019-10-11|1252.32
#2019-10-14|1257.63
#2019-10-15|1251.80
#2019-10-16|1256.00
#2019-10-17|1262.93
#2019-10-18|1263.04
#2019-10-21|1258.72
#2019-10-22|1272.15
#2019-10-23|1268.62
#2019-10-24|1280.08
#2019-10-25|1275.06
#2019-10-28|1291.62
#2019-10-29|1286.97
#2019-10-30|1283.48
#2019-10-31|1277.07
#2019-11-01|1299.58
#2019-11-04|1300.44
#2019-11-05|1289.34
#2019-11-06|1285.42
#2019-11-07|1289.85
#2019-11-08|1267.62
#2019-11-11|1266.68
#2019-11-12|1246.18
#2019-11-13|1230.94
#2019-11-14|1240.07
#2019-11-15|1254.62
#2019-11-18|1249.93
#2019-11-19|1241.73
#2019-11-20|1244.10
#2019-11-21|1250.06
#2019-11-22|1263.14
#2019-11-25|1253.93
#2019-11-26|1231.88
#2019-11-27|1234.36
#2019-11-28|1238.95
#2019-11-29|1245.02
#2019-12-02|1246.89
#2019-12-03|1252.33
#2019-12-04|1260.28
#2019-12-05|1259.63
#2019-12-06|1278.16
#2019-12-09|1282.72
#2019-12-10|1291.35
#2019-12-11|1311.54
#2019-12-12|1325.33
#2019-12-13|1352.32
#2019-12-16|1363.06
#2019-12-17|1360.20
#2019-12-18|1373.23
#2019-12-19|1376.51
#2019-12-20|1375.46
#2019-12-23|1387.60
#2019-12-24|1383.47
#2019-12-25|1383.47
#2019-12-26|1398.18
#2019-12-27|1400.50
#2019-12-30|1401.95
#2019-12-31|1400.62
#2020-01-01|1400.62
#2020-01-02|1426.63
#2020-01-03|1429.48
#2020-01-06|1423.80
#2020-01-07|1412.71
#2020-01-08|1421.14
#2020-01-09|1425.55
#2020-01-10|1433.22
#2020-01-13|1430.43
#2020-01-14|1441.81
#2020-01-15|1427.97
#2020-01-16|1434.76
#2020-01-17|1448.33
#2020-01-20|1458.41
#2020-01-21|1441.66
#2020-01-22|1455.00
#2020-01-23|1464.23
#2020-01-24|1442.63
#2020-01-27|1392.72
#2020-01-28|1419.07
#2020-01-29|1419.75
#2020-01-30|1398.29
#2020-01-31|1377.06
#2020-02-03|1401.48
#2020-02-04|1427.00
#2020-02-05|1425.25
#2020-02-06|1407.68
#2020-02-07|1377.03
#2020-02-10|1359.35
#2020-02-11|1391.86
#2020-02-12|1407.74
#2020-02-13|1401.92
#2020-02-14|1401.89
#2020-02-17|1403.89
#2020-02-18|1393.47
#2020-02-19|1404.40
#2020-02-20|1382.95
#2020-02-21|1384.57
#2020-02-24|1368.03
#2020-02-25|1356.90
#2020-02-26|1299.37
#2020-02-27|1235.17
#2020-02-28|1215.53
#2020-03-02|1246.82
#2020-03-03|1262.32
#2020-03-04|1271.54
#2020-03-05|1204.64
#2020-03-06|1161.05
#2020-03-09|1035.99
#2020-03-10|1082.91
#2020-03-11|1023.23
#2020-03-12| 865.40
#2020-03-13| 934.72
#2020-03-16| 815.74
#2020-03-17| 809.36
#2020-03-18| 708.82
#2020-03-19| 713.23
#2020-03-20| 718.29
#2020-03-23| 667.17
#2020-03-24| 701.55
#2020-03-25| 764.09
#2020-03-26| 820.85
#2020-03-27| 771.67
#2020-03-30| 766.39
#2020-03-31| 754.33
#2020-04-01| 717.67
#2020-04-02| 727.59
#2020-04-03| 704.42
#2020-04-06| 734.76
#2020-04-07| 756.33
#2020-04-08| 780.41
#2020-04-09| 797.39
#2020-04-10| 797.39
#2020-04-13| 786.06
#2020-04-14| 809.11
#2020-04-15| 793.03
#2020-04-16| 788.30
#2020-04-17| 799.54
#2020-04-20| 800.33
#2020-04-21| 785.41
#2020-04-22| 796.17
#2020-04-23| 785.01
#2020-04-24| 737.74
#2020-04-27| 756.25
#2020-04-28| 783.71
#2020-04-29| 822.28
#2020-04-30| 808.86
#2020-05-01| 795.68
#2020-05-04| 770.42
#2020-05-05| 787.25
#2020-05-06| 766.98
#2020-05-07| 745.09
#2020-05-08| 765.49
#2020-05-11| 755.93
#2020-05-12| 748.70
#2020-05-13| 724.32
#2020-05-14| 732.90
#2020-05-15| 739.08
#2020-05-18| 777.55
#2020-05-19| 769.83
#2020-05-20| 781.08
#2020-05-21| 802.35
#2020-05-22| 796.15
#2020-05-25| 826.65
#2020-05-26| 840.99
#2020-05-27| 860.57
#2020-05-28| 855.18
#2020-05-29| 847.72
#2020-06-01| 871.48
#2020-06-02| 917.15
#2020-06-03| 963.26
#2020-06-04| 950.76
#2020-06-05| 984.71
#2020-06-08|1018.37
#2020-06-09|1016.42
#2020-06-10| 986.68
#2020-06-11| 957.85
#2020-06-12| 938.65
#2020-06-15| 917.14
#2020-06-16| 930.61
#2020-06-17| 938.09
#2020-06-18| 925.06
#2020-06-19| 935.69
#2020-06-22| 945.58
#2020-06-23| 959.46
#2020-06-24| 933.73
#2020-06-25| 929.66
#2020-06-26| 895.53
#2020-06-29| 908.02
#2020-06-30| 904.38
#2020-07-01| 933.75
#2020-07-02| 940.21
#2020-07-03| 947.52
#2020-07-06| 966.74
#2020-07-07| 956.83
#2020-07-08| 959.06
#2020-07-09| 958.47
#2020-07-10| 956.60
#2020-07-13| 953.14
#2020-07-14| 942.73
#2020-07-15| 963.80
#2020-07-16| 956.50
#2020-07-17| 969.02
#2020-07-20| 969.45
#2020-07-21| 985.66
#2020-07-22|1008.39
#2020-07-23| 988.56
#2020-07-24| 984.53
#2020-07-27|1006.22
#2020-07-28|1002.09
#2020-07-29|1008.68
#2020-07-30|1002.95
#2020-07-31| 992.66
#2020-08-03| 978.41
#2020-08-04| 969.31
#2020-08-05| 989.61
#2020-08-06| 995.90
#2020-08-07| 979.22
#2020-08-10| 982.68
#2020-08-11| 988.11
#2020-08-12| 977.19
#2020-08-13| 982.18
#2020-08-14| 989.07
#2020-08-17| 968.55
#2020-08-18| 977.44
#2020-08-19| 972.54
#2020-08-20| 958.31
#2020-08-21| 965.73
#2020-08-24| 962.03
#2020-08-25| 967.24
#2020-08-26| 960.69
#2020-08-27| 953.90
#2020-08-28| 981.04
#2020-08-31| 957.93
#2020-09-01| 995.22
#2020-09-02| 998.50
#2020-09-03| 992.45
#2020-09-04| 994.74
#2020-09-07| 998.35
#2020-09-08| 988.49
#2020-09-09|1004.49
#2020-09-10| 993.06
#2020-09-11| 985.83
#2020-09-14|1004.14
#2020-09-15|1006.73
#2020-09-16|1010.73
#2020-09-17|1006.73
#2020-09-18| 988.84
#2020-09-21| 953.84
#2020-09-22| 962.43
#2020-09-23| 928.86
#2020-09-24| 930.34
#2020-09-25| 936.05
#2020-09-28| 927.21
#2020-09-29| 921.40
#2020-09-30| 934.04
#2020-10-01| 933.52
#2020-10-02| 932.61
#2020-10-05| 952.31
#2020-10-06| 958.12
#2020-10-07| 951.37
#2020-10-08| 970.13
#2020-10-09| 975.83
#2020-10-12| 975.31
#2020-10-13| 963.76
#2020-10-14| 972.08
#2020-10-15| 967.84
#2020-10-16| 968.23
#2020-10-19| 972.46
#2020-10-20| 984.98
#2020-10-21| 991.36
#2020-10-22| 996.29
#2020-10-23| 992.60
#2020-10-26| 981.36
#2020-10-27| 972.72
#2020-10-28| 929.92
#2020-10-29| 919.99
#2020-10-30| 912.38
#2020-11-02| 912.90
#2020-11-03| 932.06
#2020-11-04| 942.47
#2020-11-05| 992.45
#2020-11-06|1008.47
#2020-11-09|1042.00
#2020-11-10|1048.25
#2020-11-11|1042.58
#2020-11-12|1029.28
#2020-11-13|1036.44
#2020-11-16|1055.13
#2020-11-17|1072.72
#2020-11-18|1086.19
#2020-11-19|1075.54
#2020-11-20|1071.07
#2020-11-23|1074.33
#2020-11-24|1097.38
#2020-11-25|1100.06
#2020-11-26|1104.56
#2020-11-27|1099.60
#2020-11-30|1084.09
#2020-12-01|1124.06
#2020-12-02|1133.10
#2020-12-03|1155.50
#2020-12-04|1163.80
#2020-12-07|1167.96
#2020-12-08|1172.31
#2020-12-09|1159.19
#2020-12-10|1179.23
#2020-12-11|1177.33
#2020-12-14|1166.28
#2020-12-15|1175.63
#2020-12-16|1190.69
#2020-12-17|1214.30
#2020-12-18|1203.67
#2020-12-21|1170.00
#2020-12-22|1167.78
#2020-12-23|1179.42
#2020-12-24|1185.15
#2020-12-25|1185.15
#2020-12-28|1186.66
#2020-12-29|1215.97
#2020-12-30|1221.85
#2020-12-31|1213.40
#2021-01-01|1213.40
#2021-01-04|1218.56
#2021-01-05|1218.49
#2021-01-06|1232.12
#2021-01-07|1241.10
#2021-01-08|1258.72
#2021-01-11|1226.17
#2021-01-12|1238.64
#2021-01-13|1245.00
#2021-01-14|1261.16
#2021-01-15|1241.79
#2021-01-18|1250.46
#2021-01-19|1236.78
#2021-01-20|1239.16
#2021-01-21|1217.77
#2021-01-22|1189.36
#2021-01-25|1181.74
#2021-01-26|1198.12
#2021-01-27|1169.34
#2021-01-28|1175.36
#2021-01-29|1142.73
#2021-02-01|1148.55
#2021-02-02|1186.44
#2021-02-03|1191.94
#2021-02-04|1177.08
#2021-02-05|1198.89
#2021-02-08|1206.09
#2021-02-09|1202.77
#2021-02-10|1201.99
#2021-02-11|1205.60
#2021-02-12|1209.20
#2021-02-15|1209.46
#2021-02-16|1208.73
#2021-02-17|1198.42
#2021-02-18|1177.82
#2021-02-19|1194.32
#2021-02-22|1158.79
#2021-02-23|1172.67
#2021-02-24|1186.21
#2021-02-25|1142.12
#2021-02-26|1130.70
#2021-03-01|1141.66
#2021-03-02|1138.60
#2021-03-03|1137.64
#2021-03-04|1152.23
#2021-03-05|1143.81
#2021-03-08|1123.32
#2021-03-09|1130.17
#2021-03-10|1148.00
#2021-03-11|1191.31
#2021-03-12|1190.58
#2021-03-15|1185.74
#2021-03-16|1200.46
#2021-03-17|1204.76
#2021-03-18|1210.63
#2021-03-19|1217.09
#2021-03-22|1202.86
#2021-03-23|1190.62
#2021-03-24|1164.95
#2021-03-25|1168.11
#2021-03-26|1172.68
#2021-03-29|1169.65
#2021-03-30|1187.28
#2021-03-31|1195.73
#2021-04-01|1190.21
#2021-04-02|1190.21
#2021-04-05|1204.63
#2021-04-06|1217.83
#2021-04-07|1225.98
#2021-04-08|1233.48
#2021-04-09|1215.57
#2021-04-12|1219.64
#2021-04-13|1214.87
#2021-04-14|1233.78
#2021-04-15|1247.75
#2021-04-16|1264.36
#2021-04-19|1266.98
#2021-04-20|1271.65
#2021-04-21|1268.02
#2021-04-22|1263.92
#2021-04-23|1265.09
#2021-04-26|1267.82
#2021-04-27|1252.76
#2021-04-28|1250.74
#2021-04-29|1257.64
#2021-04-30|1224.34
#2021-05-03|1235.41
#2021-05-04|1224.44
#2021-05-05|1245.81
#2021-05-06|1261.50
#2021-05-07|1289.38
#2021-05-10|1292.06
#2021-05-11|1286.27
#2021-05-12|1258.83
#2021-05-13|1256.22
#2021-05-14|1279.30
#2021-05-17|1264.08
#2021-05-18|1263.43
#2021-05-19|1252.56
#2021-05-20|1256.44
#2021-05-21|1249.16
#2021-05-24|1250.44
#2021-05-25|1239.78
#2021-05-26|1247.98
#2021-05-27|1263.69
#2021-05-28|1281.03
#2021-05-31|1293.28
#2021-06-01|1324.56
#2021-06-02|1336.41
#2021-06-03|1325.57
#2021-06-04|1328.45
#2021-06-07|1345.58
#2021-06-08|1344.14
#2021-06-09|1342.23
#2021-06-10|1341.82
#2021-06-11|1333.43
#2021-06-14|1345.62
#2021-06-15|1336.35
#2021-06-16|1331.61
#2021-06-17|1317.83
#2021-06-18|1306.62
#2021-06-21|1315.63
#2021-06-22|1309.19
#2021-06-23|1319.73
#2021-06-24|1343.00
#2021-06-25|1337.34
#2021-06-28|1336.71
#2021-06-29|1321.26
#2021-06-30|1308.55
#2021-07-01|1303.15
#2021-07-02|1312.36
#2021-07-05|1310.54
#2021-07-06|1271.59
#2021-07-07|1270.17
#2021-07-08|1254.32
#2021-07-09|1268.11
#2021-07-12|1289.08
#2021-07-13|1285.92
#2021-07-14|1299.66
#2021-07-15|1293.61
#2021-07-16|1294.02
#2021-07-19|1258.87
#2021-07-20|1257.63
#2021-07-21|1259.17
#2021-07-22|1278.30
#2021-07-23|1272.68
#2021-07-26|1274.25
#2021-07-27|1270.68
#2021-07-28|1273.75
#2021-07-29|1290.24
#2021-07-30|1260.48
#2021-08-02|1263.79
#2021-08-03|1249.14
#2021-08-04|1242.25
#2021-08-05|1247.95
#2021-08-06|1233.23
#2021-08-09|1227.55
#2021-08-10|1237.25
#2021-08-11|1241.95
#2021-08-12|1226.40
#2021-08-13|1235.74
#2021-08-16|1224.23
#2021-08-17|1208.72
#2021-08-18|1200.16
#2021-08-19|1186.76
#2021-08-20|1196.89
#2021-08-23|1202.38
#2021-08-24|1227.52
#2021-08-25|1239.21
#2021-08-26|1224.26
#2021-08-27|1244.73
#2021-08-30|1252.08
#2021-08-31|1268.26
#2021-09-01|1261.44
#2021-09-02|1252.36
#2021-09-03|1254.42
#2021-09-06|1259.49
#2021-09-07|1252.72
#2021-09-08|1211.71
#2021-09-09|1223.53
#2021-09-10|1231.55
#2021-09-13|1241.71
#2021-09-14|1240.71
#2021-09-15|1248.73
#2021-09-16|1246.83
#2021-09-17|1229.55
#2021-09-20|1195.89
#2021-09-21|1208.66
#2021-09-22|1233.98
#2021-09-23|1244.00
#2021-09-24|1229.62
#2021-09-27|1232.47
#2021-09-28|1198.68
#2021-09-29|1206.34
#2021-09-30|1204.36
#2021-10-01|1221.95
#2021-10-04|1193.07
#2021-10-05|1185.81
#2021-10-06|1170.51
#2021-10-07|1169.74
#2021-10-08|1181.48
#2021-10-11|1181.67
#2021-10-12|1181.09
#2021-10-13|1189.56
#2021-10-14|1199.82
#2021-10-15|1222.39
#2021-10-18|1214.70
#2021-10-19|1192.52
#2021-10-20|1195.22
#2021-10-21|1165.85
#2021-10-22|1145.02
#2021-10-25|1177.03
#2021-10-26|1169.41
#2021-10-27|1164.79
#2021-10-28|1147.91
#2021-10-29|1135.10
#2021-11-01|1135.25
#2021-11-02|1143.33
#2021-11-03|1165.17
#2021-11-04|1174.01
#2021-11-05|1195.31
#2021-11-08|1194.41
#2021-11-09|1215.59
#2021-11-10|1211.71
#2021-11-11|1228.86
#2021-11-12|1210.96
#2021-11-15|1200.40
#2021-11-16|1174.57
#2021-11-17|1165.31
#2021-11-18|1156.97
#2021-11-19|1157.48
#2021-11-22|1164.67
#2021-11-23|1149.39
#2021-11-24|1149.29
#2021-11-25|1154.87
#2021-11-26|1119.19
#2021-11-29|1121.54
#2021-11-30|1115.00
#2021-12-01|1112.54
#2021-12-02|1131.42
#2021-12-03|1128.45
#2021-12-06|1138.14
#2021-12-07|1155.20
#2021-12-08|1174.14
#2021-12-09|1160.49
#2021-12-10|1165.17
#2021-12-13|1148.38
#2021-12-14|1135.13
#2021-12-15|1137.77
#2021-12-16|1149.30
#2021-12-17|1157.60
#2021-12-20|1117.32
#2021-12-21|1126.66
#2021-12-22|1135.07
#2021-12-23|1144.04
#2021-12-24|1155.58
#2021-12-27|1162.09
#2021-12-28|1163.19
#2021-12-29|1151.22
#2021-12-30|1177.07
#2021-12-31|1177.48
#2022-01-03|1151.43
#2022-01-04|1147.65
#2022-01-05|1132.00
#2022-01-06|1126.11
#2022-01-07|1127.19
#2022-01-10|1115.21
#2022-01-11|1139.16
#2022-01-12|1169.49
#2022-01-13|1173.79
#2022-01-14|1171.59
#2022-01-17|1173.68
#2022-01-18|1166.70
#2022-01-19|1179.34
#2022-01-20|1198.58
#2022-01-21|1195.10
#2022-01-24|1164.58
#2022-01-25|1174.58
#2022-01-26|1182.24
#2022-01-27|1189.92
#2022-01-28|1186.50
#2022-01-31|1227.28
#2022-02-01|1242.78
#2022-02-02|1227.39
#2022-02-03|1218.59
#2022-02-04|1207.32
#2022-02-07|1219.09
#2022-02-08|1230.39
#2022-02-09|1253.02
#2022-02-10|1275.38
#2022-02-11|1277.00
#2022-02-14|1267.77
#2022-02-15|1289.89
#2022-02-16|1299.24
#2022-02-17|1292.15
#2022-02-18|1292.69
#2022-02-21|1284.24
#2022-02-22|1299.54
#2022-02-23|1293.03
#2022-02-24|1265.66
#2022-02-25|1280.12
#2022-02-28|1292.51
#2022-03-01|1280.79
#2022-03-02|1281.62
#2022-03-03|1312.48
#2022-03-04|1291.97
#2022-03-07|1252.62
#2022-03-08|1250.68
#2022-03-09|1305.25
#2022-03-10|1283.33
#2022-03-11|1271.05
#2022-03-14|1255.55
#2022-03-15|1251.75
#2022-03-16|1279.77
#2022-03-17|1315.45
#2022-03-18|1349.98
#2022-03-21|1358.64
#2022-03-22|1384.00
#2022-03-23|1400.17
#2022-03-24|1436.40
#2022-03-25|1444.76
#2022-03-28|1431.83
#2022-03-29|1457.76
#2022-03-30|1444.94
#2022-03-31|1448.09
#2022-04-01|1483.15
#2022-04-04|1497.81
#2022-04-05|1463.30
#2022-04-06|1440.60
#2022-04-07|1415.36
#2022-04-08|1413.62
#2022-04-11|1416.07
#2022-04-12|1424.53
#2022-04-13|1426.78
#2022-04-14|1412.84
#2022-04-15|1412.84
#2022-04-18|1415.65
#2022-04-19|1418.64
#2022-04-20|1420.03
#2022-04-21|1402.51
#2022-04-22|1352.77
#2022-04-25|1322.61
#2022-04-26|1300.12
#2022-04-27|1297.06
#2022-04-28|1303.34
#2022-04-29|1292.25
#2022-05-02|1274.22
#2022-05-03|1270.43
#2022-05-04|1289.67
#2022-05-05|1255.30
#2022-05-06|1245.09
#2022-05-09|1208.81
#2022-05-10|1207.60
#2022-05-11|1209.33
#2022-05-12|1222.25
#2022-05-13|1250.73
#2022-05-16|1265.48
#2022-05-17|1300.32
#2022-05-18|1273.64
#2022-05-19|1292.51
#2022-05-20|1321.67
#2022-05-23|1345.39
#2022-05-24|1338.95
#2022-05-25|1344.21
#2022-05-26|1363.57
#2022-05-27|1385.39
#2022-05-30|1383.32
#2022-05-31|1390.69
#2022-06-01|1372.77
#2022-06-02|1384.69
#2022-06-03|1382.70
#2022-06-06|1369.57
#2022-06-07|1350.37
#2022-06-08|1346.71
#2022-06-09|1316.37
#2022-06-10|1269.77
#2022-06-13|1208.54
#2022-06-14|1200.44
#2022-06-15|1211.34
#2022-06-16|1204.68
#2022-06-17|1189.56
#2022-06-20|1190.76
#2022-06-21|1196.48
#2022-06-22|1189.53
#2022-06-23|1175.43
#2022-06-24|1180.37
#2022-06-27|1195.19
#2022-06-28|1187.85
#2022-06-29|1171.92
#2022-06-30|1156.47
#2022-07-01|1146.86
#2022-07-04|1152.49
#2022-07-05|1133.56
#2022-07-06|1135.55
#2022-07-07|1159.76
#2022-07-08|1171.66
#2022-07-11|1138.75
#2022-07-12|1132.80
#2022-07-13|1136.08
#2022-07-14|1117.67
#2022-07-15|1140.25
#2022-07-18|1151.35
#2022-07-19|1158.15
#2022-07-20|1157.12
#2022-07-21|1145.00
#2022-07-22|1151.95
#2022-07-25|1155.91
#2022-07-26|1153.01
#2022-07-27|1180.96
#2022-07-28|1211.87
#2022-07-29|1215.36
#2022-08-01|1222.11
#2022-08-02|1204.78
#2022-08-03|1204.82
#2022-08-04|1238.28
#2022-08-05|1240.68
#2022-08-08|1264.43
#2022-08-09|1254.90
#2022-08-10|1286.59
#2022-08-11|1265.39
#2022-08-12|1287.72
#2022-08-15|1298.77
#2022-08-16|1288.21
#2022-08-17|1282.23
#2022-08-18|1277.16
#2022-08-19|1247.38
#2022-08-22|1239.41
#2022-08-23|1271.07
#2022-08-24|1278.14
#2022-08-25|1285.42
#2022-08-26|1279.41
#2022-08-29|1277.13
#2022-08-30|1260.84
#2022-08-31|1226.47
#2022-09-01|1215.07
#2022-09-02|1237.10
#2022-09-05|1255.18
#2022-09-06|1223.42
#2022-09-07|1220.65
#2022-09-08|1222.14
#2022-09-09|1257.67
#2022-09-12|1279.95
#2022-09-13|1244.40
#2022-09-14|1244.98
#2022-09-15|1227.01
#2022-09-16|1212.73
#2022-09-19|1233.74
#2022-09-20|1236.41
#2022-09-21|1234.58
#2022-09-22|1237.93
#2022-09-23|1210.17
#2022-09-26|1158.38
#2022-09-27|1153.22
#2022-09-28|1156.40
#2022-09-29|1133.96
#2022-09-30|1150.09
#2022-10-03|1227.09
#2022-10-04|1247.18
#2022-10-05|1230.31
#2022-10-06|1245.15
#2022-10-07|1231.76
#2022-10-10|1233.12
#2022-10-11|1220.90
#2022-10-12|1210.21
#2022-10-13|1202.17
#2022-10-14|1182.13
#2022-10-17|1206.37
#2022-10-18|1222.87
#2022-10-19|1214.66
#2022-10-20|1224.80
#2022-10-21|1245.05
#2022-10-24|1222.07
#2022-10-25|1217.93
#2022-10-26|1204.46
#2022-10-27|1231.35
#2022-10-28|1237.72
#2022-10-31|1278.90
#2022-11-01|1314.07
#2022-11-02|1308.51
#2022-11-03|1317.99
#2022-11-04|1337.87
#2022-11-07|1312.40
#2022-11-08|1317.26
#2022-11-09|1303.87
#2022-11-10|1266.53
#2022-11-11|1292.52
#2022-11-14|1291.92
#2022-11-15|1292.51
#2022-11-16|1260.68
#2022-11-17|1227.19
#2022-11-18|1240.07
#2022-11-21|1253.98
#2022-11-22|1247.67
#2022-11-23|1241.50
#2022-11-24|1275.59
#2022-11-25|1240.93
#2022-11-28|1231.94
#2022-11-29|1247.82
#2022-11-30|1267.46
#2022-12-01|1272.72
#2022-12-02|1268.48
#2022-12-05|1228.35
#2022-12-06|1238.05
#2022-12-07|1237.28
#2022-12-08|1231.66
#2022-12-09|1221.29
#2022-12-12|1198.53
#2022-12-13|1202.75
#2022-12-14|1190.89
#2022-12-15|1173.75
#2022-12-16|1171.30
#2022-12-19|1184.74
#2022-12-20|1219.75
#2022-12-21|1225.71
#2022-12-22|1229.79
#2022-12-23|1252.08
#2022-12-26|1240.09
#2022-12-27|1216.55
#2022-12-28|1233.04
#2022-12-29|1240.85
#2022-12-30|1227.52
#2023-01-02|1210.60
#2023-01-03|1180.71
#2023-01-04|1193.89
#2023-01-05|1215.23
#2023-01-06|1258.17
#2023-01-09|1263.58
#2023-01-10|1286.24
#2023-01-11|1313.41
#2023-01-12|1318.39
#2023-01-13|1318.20
#2023-01-16|1313.76
#2023-01-17|1318.94
#2023-01-18|1335.16
#2023-01-19|1312.70
#2023-01-20|1316.37
#2023-01-23|1331.30
#2023-01-24|1345.81
#2023-01-25|1365.19
#2023-01-26|1373.77
#2023-01-27|1362.74
#2023-01-30|1356.49
#2023-01-31|1368.17
#2023-02-01|1375.41
#2023-02-02|1378.46
#2023-02-03|1340.24
#2023-02-06|1319.70
#2023-02-07|1308.05
#2023-02-08|1315.69
#2023-02-09|1294.86
#2023-02-10|1304.65
#2023-02-13|1325.99
#2023-02-14|1317.45
#2023-02-15|1315.13
#2023-02-16|1318.58
#2023-02-17|1318.46
#2023-02-20|1322.54
#2023-02-21|1315.29
#2023-02-22|1302.66
#2023-02-23|1310.94
#2023-02-24|1287.71
#2023-02-27|1289.23
#2023-02-28|1277.48
#2023-03-01|1287.33
#2023-03-02|1286.47
#2023-03-03|1302.65
#2023-03-06|1315.32
#2023-03-07|1299.13
#2023-03-08|1330.17
#2023-03-09|1316.10
#2023-03-10|1292.01
#2023-03-13|1269.08
#2023-03-14|1260.86
#2023-03-15|1243.03
#2023-03-16|1247.65
#2023-03-17|1230.24
#2023-03-20|1228.14
#2023-03-21|1243.07
#2023-03-22|1240.01
#2023-03-23|1235.64
#2023-03-24|1243.81
#2023-03-27|1254.89
#2023-03-28|1278.55
#2023-03-29|1294.73
#2023-03-30|1310.10
#2023-03-31|1308.25
#2023-04-03|1299.70
#2023-04-04|1301.42
#2023-04-05|1282.48
#2023-04-06|1289.00
#2023-04-07|1289.00
#2023-04-10|1291.54
#2023-04-11|1333.78
#2023-04-12|1356.77
#2023-04-13|1365.76
#2023-04-14|1351.17
#2023-04-17|1347.81
#2023-04-18|1337.22
#2023-04-19|1314.34
#2023-04-20|1320.06
#2023-04-21|1313.19
#2023-04-24|1313.45
#2023-04-25|1302.91
#2023-04-26|1302.93
#2023-04-27|1318.24
#2023-04-28|1337.74
#2023-05-01|1342.34
#2023-05-02|1319.24
#2023-05-03|1326.35
#2023-05-04|1325.47
#2023-05-05|1357.81
#2023-05-08|1370.22
#2023-05-09|1376.29
#2023-05-10|1390.54
#2023-05-11|1386.43
#2023-05-12|1389.39
#2023-05-15|1406.46
#2023-05-16|1390.92
#2023-05-17|1391.70
#2023-05-18|1396.38
#2023-05-19|1397.91
#2023-05-22|1391.74
#2023-05-23|1377.55
#2023-05-24|1371.67
#2023-05-25|1377.55
#2023-05-26|1389.57
#2023-05-29|1391.13
#2023-05-30|1372.98
#2023-05-31|1349.43
#2023-06-01|1382.46
#2023-06-02|1409.22
#2023-06-05|1413.83
#2023-06-06|1441.17
#2023-06-07|1445.33
#2023-06-08|1447.28
#2023-06-09|1472.56
#2023-06-12|1474.21
#2023-06-13|1474.66
#2023-06-14|1491.14
#2023-06-15|1497.28
#2023-06-16|1489.43
#2023-06-19|1498.21
#2023-06-20|1496.15
#2023-06-21|1496.33
#2023-06-22|1476.89
#2023-06-23|1482.45
#2023-06-26|1473.44
#2023-06-27|1468.17
#2023-06-28|1453.33
#2023-06-29|1464.09
#2023-06-30|1472.56
#2023-07-03|1493.62
#2023-07-04|1485.18
#2023-07-05|1481.66
#2023-07-06|1447.11
#2023-07-07|1470.05
#2023-07-10|1460.76
#2023-07-11|1454.04
#2023-07-12|1480.84
#2023-07-13|1491.84
#2023-07-14|1478.62
#2023-07-17|1475.85
#2023-07-18|1490.01
#2023-07-19|1482.33
#2023-07-20|1482.80
#2023-07-21|1494.01
#2023-07-24|1512.28
#2023-07-25|1512.08
#2023-07-26|1524.08
#2023-07-27|1519.99
#2023-07-28|1530.50
#2023-07-31|1530.01
#2023-08-01|1522.51
#2023-08-02|1490.99
#2023-08-03|1466.90
#2023-08-04|1486.93
#2023-08-07|1477.82
#2023-08-08|1460.57
#2023-08-09|1468.82
#2023-08-10|1481.44
#2023-08-11|1477.18
#2023-08-14|1452.00
#2023-08-15|1447.04
#2023-08-16|1447.13
#2023-08-17|1423.09
#2023-08-18|1435.47
#2023-08-21|1420.72
#2023-08-22|1443.19
#2023-08-23|1465.34
#2023-08-24|1453.61
#2023-08-25|1447.65
#2023-08-28|1455.74
#2023-08-29|1466.09
#2023-08-30|1464.85
#2023-08-31|1427.03
#2023-09-01|1435.46
#2023-09-04|1438.78
#2023-09-05|1408.16
#2023-09-06|1393.96
#2023-09-07|1389.39
#2023-09-08|1387.83
#2023-09-11|1407.81
#2023-09-12|1417.71
#2023-09-13|1430.78
#2023-09-14|1439.06
#2023-09-15|1434.10
#2023-09-18|1433.06
#2023-09-19|1428.95
#2023-09-20|1441.76
#2023-09-21|1407.36
#2023-09-22|1404.40
#2023-09-25|1375.89
#2023-09-26|1362.27
#2023-09-27|1343.68
#2023-09-28|1351.93
#2023-09-29|1360.22
#2023-10-02|1332.69
#2023-10-03|1295.13
#2023-10-04|1294.67
#2023-10-05|1273.56
#2023-10-06|1273.38
#2023-10-09|1281.36
#2023-10-10|1331.02
#2023-10-11|1338.82
#2023-10-12|1323.82
#2023-10-13|1301.45
#2023-10-16|1313.38
#2023-10-17|1311.48
#2023-10-18|1282.56
#2023-10-19|1276.93
#2023-10-20|1271.74
#2023-10-23|1282.76
#2023-10-24|1292.77
#2023-10-25|1286.19
#2023-10-26|1304.37
#2023-10-27|1294.52
#2023-10-30|1274.72
#2023-10-31|1279.06
#2023-11-01|1302.72
#2023-11-02|1323.63
#2023-11-03|1388.84
#2023-11-06|1389.50
#2023-11-07|1408.71
#2023-11-08|1408.55
#2023-11-09|1400.11
#2023-11-10|1396.53
#2023-11-13|1407.70
#2023-11-14|1458.27
#2023-11-15|1476.53
#2023-11-16|1494.43
#2023-11-17|1491.13
#2023-11-20|1508.12
#2023-11-21|1496.44
#2023-11-22|1504.30
#2023-11-23|1514.79
#2023-11-24|1508.95
#2023-11-27|1508.70
#2023-11-28|1521.44
#2023-11-29|1521.24
#2023-11-30|1533.08
#2023-12-01|1564.94
#2023-12-04|1549.81
#2023-12-05|1543.95
#2023-12-06|1563.83
#2023-12-07|1559.03
#2023-12-08|1560.70
#2023-12-11|1550.61
#2023-12-12|1553.71
#2023-12-13|1583.47
#2023-12-14|1623.95
#2023-12-15|1608.84
#2023-12-18|1619.22
#2023-12-19|1646.11
#2023-12-20|1619.27
#2023-12-21|1638.28
#2023-12-22|1644.11
#2023-12-25|1644.11
#2023-12-26|1650.67
#2023-12-27|1666.37
#2023-12-28|1664.54
#2023-12-29|1659.65
#2024-01-01|1659.65
#2024-01-02|1627.31
#2024-01-03|1605.62
#2024-01-04|1584.61
#2024-01-05|1613.99
#2024-01-08|1629.43
#2024-01-09|1600.56
#2024-01-10|1599.33
#2024-01-11|1601.45
#2024-01-12|1616.97
#2024-01-15|1607.86
#2024-01-16|1574.86
#2024-01-17|1553.87
#2024-01-18|1544.47
#2024-01-19|1571.03
#2024-01-22|1555.34
#2024-01-23|1559.66
#2024-01-24|1570.14
#2024-01-25|1577.83
#2024-01-26|1586.36
#2024-01-29|1581.70
#2024-01-30|1569.44
#2024-01-31|1582.44
#2024-02-01|1596.95
#2024-02-02|1584.07
#2024-02-05|1573.15
#2024-02-06|1606.00
#2024-02-07|1612.91
#2024-02-08|1589.61
#2024-02-09|1591.37
#2024-02-12|1596.14
#2024-02-13|1581.12
#2024-02-14|1579.59
#2024-02-15|1585.89
#2024-02-16|1593.90
#2024-02-19|1598.36
#2024-02-20|1611.29
#2024-02-21|1607.90
#2024-02-22|1615.71
#2024-02-23|1605.32
#2024-02-26|1609.41
#2024-02-27|1630.76
#2024-02-28|1606.43
#2024-02-29|1609.78
#2024-03-01|1621.20
#2024-03-04|1603.50
#2024-03-05|1606.34
#2024-03-06|1612.84
#2024-03-07|1609.63
#2024-03-08|1613.68
#2024-03-11|1611.13
#2024-03-12|1620.66
#2024-03-13|1639.41
#2024-03-14|1644.17
#2024-03-15|1637.13
#2024-03-18|1632.89
#2024-03-19|1619.85
#2024-03-20|1647.95
#2024-03-21|1650.36
#2024-03-22|1641.37
#2024-03-25|1635.51
#2024-03-26|1638.42
#2024-03-27|1663.48
#2024-03-28|1655.78
#2024-03-29|1655.78
#2024-04-01|1646.97
#2024-04-02|1649.07
#2024-04-03|1648.61
#2024-04-04|1672.88
#2024-04-05|1662.26
#2024-04-08|1688.88
#2024-04-09|1699.81
#2024-04-10|1656.77
#2024-04-11|1649.38
#2024-04-12|1608.00
#2024-04-15|1580.97
#2024-04-16|1536.12
#2024-04-17|1543.39
#2024-04-18|1541.06
#2024-04-19|1539.09
#2024-04-22|1557.37
#2024-04-23|1575.22
#2024-04-24|1558.90
#2024-04-25|1551.39
#2024-04-26|1589.37
#2024-04-29|1607.12
#2024-04-30|1564.81
#2024-05-01|1562.50
#2024-05-02|1594.28
#2024-05-03|1629.27
#2024-05-06|1626.73
#2024-05-07|1630.41
#2024-05-08|1635.49
#2024-05-09|1627.04
#2024-05-10|1627.60
#2024-05-13|1630.86
#2024-05-14|1631.63
#2024-05-15|1650.22
#2024-05-16|1654.39
#2024-05-17|1663.45
#2024-05-20|1673.34
#2024-05-21|1660.02
#2024-05-22|1630.41
#2024-05-23|1619.52
#2024-05-24|1611.97
#2024-05-27|1612.80
#2024-05-28|1597.69
#2024-05-29|1577.39
#2024-05-30|1573.62
#2024-05-31|1557.02
#2024-06-03|1512.74
#2024-06-04|1510.84
#2024-06-05|1526.27
#2024-06-06|1543.95
#2024-06-07|1486.09
#2024-06-10|1464.16
#2024-06-11|1468.01
#2024-06-12|1440.64
#2024-06-13|1434.44
#2024-06-14|1438.40
#2024-06-17|1415.03
#2024-06-18|1429.28
#2024-06-19|1432.77
#2024-06-20|1433.22
#2024-06-21|1433.15
#2024-06-24|1449.37
#2024-06-25|1431.41
#2024-06-26|1426.51
#2024-06-27|1431.16
#2024-06-28|1415.75
#2024-07-01|1406.99
#2024-07-02|1389.58
#2024-07-03|1432.72
#2024-07-04|1454.12
#2024-07-05|1449.01
#2024-07-08|1467.04
#2024-07-09|1477.63
#2024-07-10|1498.04
#2024-07-11|1509.19
#2024-07-12|1518.01
#2024-07-15|1510.96
#2024-07-16|1520.86
#2024-07-17|1506.41
#2024-07-18|1457.53
#2024-07-19|1458.46
#2024-07-22|1470.24
#2024-07-23|1447.91
#2024-07-24|1418.25
#2024-07-25|1408.40
#2024-07-26|1416.36
#2024-07-29|1405.45
#2024-07-30|1401.27
#2024-07-31|1421.38
#2024-08-01|1414.04
#2024-08-02|1381.48
#2024-08-05|1343.48
#2024-08-06|1373.92
#2024-08-07|1397.58
#2024-08-08|1421.85
#2024-08-09|1458.62
#2024-08-12|1453.91
#2024-08-13|1466.27
#2024-08-14|1492.08
#2024-08-15|1494.40
#2024-08-16|1488.85
#2024-08-19|1513.20
#2024-08-20|1503.10
#2024-08-21|1490.24
#2024-08-22|1459.41
#2024-08-23|1486.69
#2024-08-26|1474.11
#2024-08-27|1454.91
#2024-08-28|1454.05
#2024-08-29|1428.09
#2024-08-30|1429.04
#2024-09-02|1429.71
#2024-09-03|1418.48
#2024-09-04|1434.16
#2024-09-05|1427.47
#2024-09-06|1408.84
#2024-09-09|1404.48
#2024-09-10|1394.17
#2024-09-11|1405.29
#2024-09-12|1422.05
#2024-09-13|1454.35
#2024-09-16|1454.62
#2024-09-17|1456.26
#2024-09-18|1461.33
#2024-09-19|1461.02
#2024-09-20|1432.19
#2024-09-23|1423.03
#2024-09-24|1455.74
#2024-09-25|1433.17
#2024-09-26|1451.89
#2024-09-27|1444.15
#2024-09-30|1432.29
#2024-10-01|1424.99
#2024-10-02|1434.31
#2024-10-03|1404.64
#2024-10-04|1436.37
#2024-10-07|1418.85
#2024-10-08|1411.23
#2024-10-09|1401.07
#2024-10-10|1404.96
#2024-10-11|1391.84
#2024-10-14|1403.70
#2024-10-15|1389.04
#2024-10-16|1385.78
#2024-10-17|1380.27
#2024-10-18|1391.44
#2024-10-21|1377.31
#2024-10-22|1376.38
#2024-10-23|1361.88
#2024-10-24|1373.38
#2024-10-25|1370.88
#2024-10-28|1377.89
#2024-10-29|1375.35
#2024-10-30|1355.72
#2024-10-31|1352.95
#2024-11-01|1335.55
#2024-11-04|1365.97
#2024-11-05|1350.90
#2024-11-06|1368.24
#2024-11-07|1381.06
#2024-11-08|1349.95
#2024-11-11|1339.61
#2024-11-12|1331.38
#2024-11-13|1327.03
#2024-11-14|1331.62
#2024-11-15|1333.60
#2024-11-18|1334.69
#2024-11-19|1338.30
#2024-11-20|1337.31
#2024-11-21|1324.42
#2024-11-22|1333.35
#2024-11-25|1345.81
#2024-11-26|1339.52
#2024-11-27|1324.59
#2024-11-28|1295.81
#2024-11-29|1305.80
#2024-12-02|1288.46
#2024-12-03|1295.90
#2024-12-04|1300.65
#2024-12-05|1329.44
#2024-12-06|1305.98
#2024-12-09|1322.46
#2024-12-10|1318.30
#2024-12-11|1330.13
#2024-12-12|1315.34
#2024-12-13|1298.15
#2024-12-16|1283.29
#2024-12-17|1273.67
#2024-12-18|1243.36
#2024-12-19|1239.91
#2024-12-20|1261.89
#2024-12-23|1237.25
#2024-12-24|1235.45
#2024-12-25|1235.45
#2024-12-26|1236.26
#2024-12-27|1226.35
#2024-12-30|1212.31
#2024-12-31|1215.49
#2025-01-01|1215.49
#2025-01-02|1214.20
#2025-01-03|1201.88
#2025-01-06|1230.09
#2025-01-07|1253.02
#2025-01-08|1229.53
#2025-01-09|1228.80
#2025-01-10|1211.90
#2025-01-13|1212.78
#2025-01-14|1231.16
#2025-01-15|1258.02
#2025-01-16|1242.14
#2025-01-17|1244.20
#2025-01-20|1251.72
#2025-01-21|1256.58
#2025-01-22|1275.58
#2025-01-23|1274.79
#2025-01-24|1288.40
#2025-01-27|1288.22
#2025-01-28|1293.73
#2025-01-29|1300.56
#2025-01-30|1332.52
#2025-01-31|1317.01
#2025-02-03|1324.57
#2025-02-04|1341.32
#2025-02-05|1332.51
#2025-02-06|1344.24
#2025-02-07|1339.86
#2025-02-10|1343.53
#2025-02-11|1356.36
#2025-02-12|1359.26
#2025-02-13|1367.96
#2025-02-14|1396.04
#2025-02-17|1394.79
#2025-02-18|1400.69
#2025-02-19|1390.26
#2025-02-20|1396.30
#2025-02-21|1384.75
#2025-02-24|1369.51
#2025-02-25|1368.01
#2025-02-26|1360.50
#2025-02-27|1358.97
#2025-02-28|1343.92
#2025-03-03|1339.76
#2025-03-04|1330.43
#2025-03-05|1356.86
#2025-03-06|1377.27
#2025-03-07|1383.42
#2025-03-10|1359.76
#2025-03-11|1352.59
#2025-03-12|1365.49
#2025-03-13|1378.79
#2025-03-14|1409.15
#2025-03-17|1432.62
#2025-03-18|1431.19
#2025-03-19|1445.74
#2025-03-20|1430.18
#2025-03-21|1413.84
#2025-03-24|1404.69
#2025-03-25|1421.10
#2025-03-26|1419.33
#2025-03-27|1419.41
#2025-03-28|1404.36
#2025-03-31|1389.63
#2025-04-01|1412.91
#2025-04-02|1419.47
#2025-04-03|1437.50
#2025-04-04|1364.32
#2025-04-07|1325.50
#2025-04-08|1304.36
#2025-04-09|1337.43
#2025-04-10|1345.63
#2025-04-11|1368.71
#2025-04-14|1405.51
#2025-04-15|1407.15
#2025-04-16|1402.14
#2025-04-17|1420.11
#2025-04-18|1420.11
#2025-04-21|1433.76
#2025-04-22|1448.27
#2025-04-23|1480.08
#2025-04-24|1511.58
#2025-04-25|1523.38
#2025-04-28|1522.97
#2025-04-29|1510.80
#2025-04-30|1518.53
#2025-05-01|1516.57
#2025-05-02|1528.37
#2025-05-05|1512.52
#2025-05-06|1510.12
#2025-05-07|1506.97
#2025-05-08|1533.84
#2025-05-09|1530.82
#2025-05-12|1522.46
#2025-05-13|1560.00
#2025-05-14|1557.74
#2025-05-15|1554.81
#2025-05-16|1557.10
#2025-05-19|1572.03
#2025-05-20|1578.78
#2025-05-21|1568.32
#2025-05-22|1558.31
#2025-05-23|1560.69
#2025-05-26|1575.52
#2025-05-27|1596.60
#2025-05-28|1583.06
#2025-05-29|1595.09
#2025-05-30|1567.42
#2025-06-02|1577.84
#2025-06-03|1595.96
#2025-06-04|1599.03
#2025-06-05|1605.48
#2025-06-06|1605.27
#2025-06-09|1611.01
#2025-06-10|1625.70
#2025-06-11|1636.22
#2025-06-12|1636.25
#2025-06-13|1624.10
#2025-06-16|1644.50
#2025-06-17|1635.71
#2025-06-18|1635.02
#2025-06-19|1630.31
#2025-06-20|1610.25
#2025-06-23|1605.08
#2025-06-24|1626.81
#2025-06-25|1608.38
#2025-06-26|1624.08
#2025-06-27|1626.34
#2025-06-30|1652.54
#2025-07-01|1662.71
#2025-07-02|1652.34
#2025-07-03|1676.26
#2025-07-04|1682.08
#2025-07-07|1654.71
#2025-07-08|1649.43
#2025-07-09|1636.36
#2025-07-10|1623.62
#2025-07-11|1606.65
#2025-07-14|1596.85
#2025-07-15|1598.46
#2025-07-16|1593.99
#2025-07-17|1601.60
#2025-07-18|1583.47
#2025-07-21|1577.35
#2025-07-22|1571.82
#2025-07-23|1585.63
#2025-07-24|1585.22
#2025-07-25|1582.73
#2025-07-28|1548.12
#2025-07-29|1553.35
#2025-07-30|1556.22
#2025-07-31|1542.98
#2025-08-01|1546.65
#2025-08-04|1558.97
#2025-08-05|1566.04
#2025-08-06|1598.59
#2025-08-07|1618.63
#2025-08-08|1629.50
#2025-08-11|1622.34
#2025-08-12|1644.50
#2025-08-13|1641.83
#2025-08-14|1628.37
#2025-08-15|1633.22
#2025-08-18|1628.76
#2025-08-19|1593.75
#2025-08-20|1597.19
#2025-08-21|1595.92
#2025-08-22|1643.49
#2025-08-25|1639.59
#2025-08-26|1624.68
#2025-08-27|1643.39
#2025-08-28|1678.84
#2025-08-29|1664.26
#2025-09-01|1661.61
#2025-09-02|1653.94
#2025-09-03|1665.67
#2025-09-04|1675.57
#2025-09-05|1713.99
#2025-09-08|1699.52
#2025-09-09|1695.70
#2025-09-10|1711.03
#2025-09-11|1736.19
#2025-09-12|1735.47
#2025-09-15|1755.13
#2025-09-16|1765.25
#2025-09-17|1768.08
#2025-09-18|1767.20
#2025-09-19|1765.13
#2025-09-22|1755.68
#2025-09-23|1782.85
#2025-09-24|1767.46
#2025-09-25|1745.48
#2025-09-26|1749.33
#2025-09-29|1761.65
#2025-09-30|1759.07
#2025-10-01|1746.43
#2025-10-02|1722.54
#2025-10-03|1722.92
#2025-10-06|1720.63
#2025-10-07|1696.21
#2025-10-08|1702.66
#2025-10-09|1688.53
#2025-10-10|1645.27
#2025-10-13|1661.27
#2025-10-14|1644.99
#2025-10-15|1674.30
#2025-10-16|1676.17
#2025-10-17|1674.77
#2025-10-20|1690.56
#2025-10-21|1678.51
#2025-10-22|1682.80
#2025-10-23|1703.60
#2025-10-24|1714.29
#2025-10-27|1727.02
#2025-10-28|1736.64
#2025-10-29|1745.26
#2025-10-30|1735.88
#2025-10-31|1743.80
#2025-11-03|1747.95
#2025-11-04|1744.18
#2025-11-05|1784.74
#2025-11-06|1786.02
#2025-11-07|1790.52
#2025-11-10|1817.01
#2025-11-11|1853.82
#2025-11-12|1848.72
#2025-11-13|1826.88
#2025-11-14|1830.08
#2025-11-17|1826.95
#2025-11-18|1816.38
#2025-11-19|1802.68
#2025-11-20|1788.59
#2025-11-21|1757.22
#2025-11-24|1763.72
#2025-11-25|1789.15
#2025-11-26|1825.21
#2025-11-27|1825.37
#2025-11-28|1840.88
#2025-12-01|1836.56
#2025-12-02|1856.57
#2025-12-03|1859.38
#2025-12-04|1884.40
#2025-12-05|1821.25
#2025-12-08|1810.79
#2025-12-09|1811.65
#2025-12-10|1806.86
#2025-12-11|1845.18
#2025-12-12|1858.31
#2025-12-15|1863.35
#2025-12-16|1809.97
#2025-12-17|1781.25
#2025-12-18|1797.44
#2025-12-19|1810.15
#2025-12-22|1804.99
#2025-12-23|1839.48
#2025-12-24|1842.43
#2025-12-25|1842.43
#2025-12-26|1848.60
#2025-12-29|1838.82
#2025-12-30|1848.38
#2025-12-31|1846.74
#2026-01-01|1846.74
#2026-01-02|1852.09
#2026-01-05|1872.53
#2026-01-06|1895.16
#2026-01-07|1881.77
#2026-01-08|1894.31
#2026-01-09|1911.66
#2026-01-12|1924.59
#2026-01-13|1913.86
#2026-01-14|1936.49
#2026-01-15|1940.49
#2026-01-16|1932.84
#2026-01-19|1940.24
#2026-01-20|1955.31
#2026-01-21|2017.24
#2026-01-22|2057.18
#2026-01-23|2085.23
#2026-01-26|2096.77
#2026-01-27|2123.07
#2026-01-28|2135.85
#2026-01-29|2093.32
#2026-01-30|2071.74
#2026-02-02|2071.55
#2026-02-03|2124.55
#2026-02-04|2077.34
#2026-02-05|2060.39
#2026-02-06|2109.99
#2026-02-09|2147.18
#2026-02-10|2130.16
#2026-02-11|2163.18
#2026-02-12|2140.29
#2026-02-13|2130.61
#2026-02-16|2134.53
#2026-02-17|2135.45
#2026-02-18|2145.42
#2026-02-19|2150.02
#2026-02-20|2182.31
#2026-02-23|2162.33
#2026-02-24|2183.90
#2026-02-25|2181.27
#2026-02-26|2169.15
#2026-02-27|2153.88
#2026-03-02|2115.92
#2026-03-03|2002.22
#2026-03-04|2073.74
#2026-03-05|2012.30
#2026-03-06|1990.64
#2026-03-09|2016.29
#2026-03-10|2072.08
#2026-03-11|2057.44
#2026-03-12|1978.07
#2026-03-13|1949.82
#2026-03-16|1978.74
#2026-03-17|2007.63
#2026-03-18|2011.46
#2026-03-19|1994.55
#2026-03-20|1954.50
#2026-03-23|2016.12
#2026-03-24|2018.16
#2026-03-25|2075.82
#2026-03-26|2039.04
#2026-03-27|2008.24
#2026-03-30|2013.61
#2026-03-31|2070.72
#2026-04-01|2114.68
#2026-04-02|2106.77
#2026-04-03|2106.77
#2026-04-06|2103.39
#2026-04-07|2086.95
#2026-04-08|2162.74
#2026-04-09|2191.40
#2026-04-10|2222.78
#2026-04-13|2220.55
#2026-04-14|2252.77
#2026-04-15|2250.25
#2026-04-16|2227.12
#2026-04-17|2251.39
#2026-04-20|2249.49
#2026-04-21|2238.06