Table Data - Nasdaq Latin America Telecommunications Large Mid Cap Net Total Return Index
| Title | Nasdaq Latin America Telecommunications Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQLA15LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-03-17 |
| Last Updated | 2026-03-17 10:48 PM CDT |
| Notes | For more information about this series, see: NQLA15LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 179.55 |
| 2003-10-01 | 186.30 |
| 2003-10-02 | 183.07 |
| 2003-10-03 | 186.31 |
| 2003-10-06 | 186.51 |
| 2003-10-07 | 188.14 |
| 2003-10-08 | 192.32 |
| 2003-10-09 | 191.93 |
| 2003-10-10 | 192.87 |
| 2003-10-13 | 194.44 |
| 2003-10-14 | 191.49 |
| 2003-10-15 | 190.20 |
| 2003-10-16 | 188.04 |
| 2003-10-17 | 190.42 |
| 2003-10-20 | 196.87 |
| 2003-10-21 | 201.93 |
| 2003-10-22 | 199.04 |
| 2003-10-23 | 196.40 |
| 2003-10-24 | 196.04 |
| 2003-10-27 | 193.63 |
| 2003-10-28 | 193.16 |
| 2003-10-29 | 193.96 |
| 2003-10-30 | 195.59 |
| 2003-10-31 | 198.90 |
| 2003-11-03 | 207.88 |
| 2003-11-04 | 207.76 |
| 2003-11-05 | 207.80 |
| 2003-11-06 | 210.72 |
| 2003-11-07 | 216.76 |
| 2003-11-10 | 209.80 |
| 2003-11-11 | 211.06 |
| 2003-11-12 | 212.96 |
| 2003-11-13 | 212.71 |
| 2003-11-14 | 213.41 |
| 2003-11-17 | 208.84 |
| 2003-11-18 | 211.09 |
| 2003-11-19 | 204.67 |
| 2003-11-20 | 206.10 |
| 2003-11-21 | 206.91 |
| 2003-11-24 | 204.28 |
| 2003-11-25 | 204.92 |
| 2003-11-26 | 205.02 |
| 2003-11-27 | . |
| 2003-11-28 | 211.77 |
| 2003-12-01 | 214.33 |
| 2003-12-02 | 216.67 |
| 2003-12-03 | 217.31 |
| 2003-12-04 | 215.89 |
| 2003-12-05 | 217.27 |
| 2003-12-08 | 215.96 |
| 2003-12-09 | 214.30 |
| 2003-12-10 | 211.35 |
| 2003-12-11 | 214.06 |
| 2003-12-12 | 213.70 |
| 2003-12-15 | 212.93 |
| 2003-12-16 | 210.04 |
| 2003-12-17 | 212.11 |
| 2003-12-18 | 215.17 |
| 2003-12-19 | 216.71 |
| 2003-12-22 | 217.70 |
| 2003-12-23 | 217.80 |
| 2003-12-24 | 219.07 |
| 2003-12-25 | . |
| 2003-12-26 | 219.40 |
| 2003-12-29 | 220.28 |
| 2003-12-30 | 222.76 |
| 2003-12-31 | 223.25 |
| 2004-01-01 | . |
| 2004-01-02 | 229.20 |
| 2004-01-05 | 240.30 |
| 2004-01-06 | 238.24 |
| 2004-01-07 | 239.34 |
| 2004-01-08 | 243.72 |
| 2004-01-09 | 248.69 |
| 2004-01-12 | 251.04 |
| 2004-01-13 | 251.88 |
| 2004-01-14 | 250.24 |
| 2004-01-15 | 249.51 |
| 2004-01-16 | 251.47 |
| 2004-01-19 | . |
| 2004-01-20 | 255.51 |
| 2004-01-21 | 253.99 |
| 2004-01-22 | 252.67 |
| 2004-01-23 | 255.78 |
| 2004-01-26 | 260.52 |
| 2004-01-27 | 259.65 |
| 2004-01-28 | 253.51 |
| 2004-01-29 | 243.20 |
| 2004-01-30 | 244.97 |
| 2004-02-02 | 247.90 |
| 2004-02-03 | 238.70 |
| 2004-02-04 | 241.25 |
| 2004-02-05 | 235.23 |
| 2004-02-06 | 240.95 |
| 2004-02-09 | 245.61 |
| 2004-02-10 | 246.93 |
| 2004-02-11 | 251.21 |
| 2004-02-12 | 260.19 |
| 2004-02-13 | 261.10 |
| 2004-02-16 | . |
| 2004-02-17 | 265.36 |
| 2004-02-18 | 264.61 |
| 2004-02-19 | 256.87 |
| 2004-02-20 | 253.51 |
| 2004-02-23 | 252.29 |
| 2004-02-24 | 252.85 |
| 2004-02-25 | 251.97 |
| 2004-02-26 | 252.40 |
| 2004-02-27 | 253.10 |
| 2004-03-01 | 262.41 |
| 2004-03-02 | 259.74 |
| 2004-03-03 | 260.47 |
| 2004-03-04 | 267.29 |
| 2004-03-05 | 270.86 |
| 2004-03-08 | 264.63 |
| 2004-03-09 | 262.62 |
| 2004-03-10 | 259.45 |
| 2004-03-11 | 250.39 |
| 2004-03-12 | 253.49 |
| 2004-03-15 | 250.03 |
| 2004-03-16 | 249.60 |
| 2004-03-17 | 251.60 |
| 2004-03-18 | 253.13 |
| 2004-03-19 | 261.66 |
| 2004-03-22 | 253.87 |
| 2004-03-23 | 254.40 |
| 2004-03-24 | 253.26 |
| 2004-03-25 | 258.06 |
| 2004-03-26 | 257.46 |
| 2004-03-29 | 258.37 |
| 2004-03-30 | 259.44 |
| 2004-03-31 | 260.13 |
| 2004-04-01 | 265.19 |
| 2004-04-02 | 267.05 |
| 2004-04-05 | 267.28 |
| 2004-04-06 | 262.93 |
| 2004-04-07 | 258.40 |
| 2004-04-08 | 259.98 |
| 2004-04-09 | . |
| 2004-04-12 | 264.88 |
| 2004-04-13 | 261.77 |
| 2004-04-14 | 257.78 |
| 2004-04-15 | 254.52 |
| 2004-04-16 | 255.23 |
| 2004-04-19 | 254.09 |
| 2004-04-20 | 253.51 |
| 2004-04-21 | 252.41 |
| 2004-04-22 | 252.27 |
| 2004-04-23 | 256.75 |
| 2004-04-26 | 253.74 |
| 2004-04-27 | 255.31 |
| 2004-04-28 | 247.32 |
| 2004-04-29 | 231.80 |
| 2004-04-30 | 229.27 |
| 2004-05-03 | 236.22 |
| 2004-05-04 | 241.80 |
| 2004-05-05 | 235.76 |
| 2004-05-06 | 226.49 |
| 2004-05-07 | 220.58 |
| 2004-05-10 | 209.08 |
| 2004-05-11 | 219.30 |
| 2004-05-12 | 219.94 |
| 2004-05-13 | 221.48 |
| 2004-05-14 | 223.29 |
| 2004-05-17 | 218.28 |
| 2004-05-18 | 224.32 |
| 2004-05-19 | 225.86 |
| 2004-05-20 | 224.88 |
| 2004-05-21 | 225.73 |
| 2004-05-24 | 229.41 |
| 2004-05-25 | 232.54 |
| 2004-05-26 | 237.48 |
| 2004-05-27 | 241.19 |
| 2004-05-28 | 238.78 |
| 2004-05-31 | . |
| 2004-06-01 | 233.40 |
| 2004-06-02 | 231.38 |
| 2004-06-03 | 228.76 |
| 2004-06-04 | 236.49 |
| 2004-06-07 | 249.41 |
| 2004-06-08 | 249.76 |
| 2004-06-09 | 245.20 |
| 2004-06-10 | 245.78 |
| 2004-06-11 | . |
| 2004-06-14 | 237.84 |
| 2004-06-15 | 242.72 |
| 2004-06-16 | 243.32 |
| 2004-06-17 | 244.70 |
| 2004-06-18 | 248.43 |
| 2004-06-21 | 246.05 |
| 2004-06-22 | 243.56 |
| 2004-06-23 | 243.21 |
| 2004-06-24 | 244.77 |
| 2004-06-25 | 244.15 |
| 2004-06-28 | 243.33 |
| 2004-06-29 | 240.30 |
| 2004-06-30 | 244.82 |
| 2004-07-01 | 249.65 |
| 2004-07-02 | 251.59 |
| 2004-07-05 | . |
| 2004-07-06 | 246.54 |
| 2004-07-07 | 246.00 |
| 2004-07-08 | 246.45 |
| 2004-07-09 | 245.71 |
| 2004-07-12 | 247.64 |
| 2004-07-13 | 247.06 |
| 2004-07-14 | 241.93 |
| 2004-07-15 | 243.28 |
| 2004-07-16 | 247.72 |
| 2004-07-19 | 250.83 |
| 2004-07-20 | 253.18 |
| 2004-07-21 | 248.48 |
| 2004-07-22 | 248.01 |
| 2004-07-23 | 243.43 |
| 2004-07-26 | 244.79 |
| 2004-07-27 | 249.03 |
| 2004-07-28 | 248.07 |
| 2004-07-29 | 247.47 |
| 2004-07-30 | 248.96 |
| 2004-08-02 | 248.80 |
| 2004-08-03 | 247.73 |
| 2004-08-04 | 239.67 |
| 2004-08-05 | 238.09 |
| 2004-08-06 | 233.96 |
| 2004-08-09 | 231.50 |
| 2004-08-10 | 232.10 |
| 2004-08-11 | 229.67 |
| 2004-08-12 | 230.86 |
| 2004-08-13 | 230.33 |
| 2004-08-16 | 235.71 |
| 2004-08-17 | 240.03 |
| 2004-08-18 | 243.25 |
| 2004-08-19 | 243.49 |
| 2004-08-20 | 244.61 |
| 2004-08-23 | 243.53 |
| 2004-08-24 | 246.04 |
| 2004-08-25 | 246.48 |
| 2004-08-26 | 244.40 |
| 2004-08-27 | 242.98 |
| 2004-08-30 | 239.92 |
| 2004-08-31 | 243.29 |
| 2004-09-01 | 244.88 |
| 2004-09-02 | 243.68 |
| 2004-09-03 | 239.91 |
| 2004-09-06 | . |
| 2004-09-07 | 242.68 |
| 2004-09-08 | 246.33 |
| 2004-09-09 | 248.84 |
| 2004-09-10 | 254.19 |
| 2004-09-13 | 252.56 |
| 2004-09-14 | 255.30 |
| 2004-09-15 | 256.85 |
| 2004-09-16 | 259.63 |
| 2004-09-17 | 263.84 |
| 2004-09-20 | 265.02 |
| 2004-09-21 | 265.24 |
| 2004-09-22 | 265.15 |
| 2004-09-23 | 264.93 |
| 2004-09-24 | 265.23 |
| 2004-09-27 | 264.23 |
| 2004-09-28 | 267.35 |
| 2004-09-29 | 270.85 |
| 2004-09-30 | 272.08 |
| 2004-10-01 | 278.29 |
| 2004-10-04 | 282.78 |
| 2004-10-05 | 279.12 |
| 2004-10-06 | 277.29 |
| 2004-10-07 | 276.55 |
| 2004-10-08 | 272.72 |
| 2004-10-11 | 274.13 |
| 2004-10-12 | 274.09 |
| 2004-10-13 | 273.85 |
| 2004-10-14 | 270.85 |
| 2004-10-15 | 272.07 |
| 2004-10-18 | 274.38 |
| 2004-10-19 | 276.37 |
| 2004-10-20 | 278.94 |
| 2004-10-21 | 277.97 |
| 2004-10-22 | 278.11 |
| 2004-10-25 | 273.85 |
| 2004-10-26 | 286.44 |
| 2004-10-27 | 298.89 |
| 2004-10-28 | 294.47 |
| 2004-10-29 | 300.64 |
| 2004-11-01 | 301.76 |
| 2004-11-02 | 300.14 |
| 2004-11-03 | 308.85 |
| 2004-11-04 | 312.93 |
| 2004-11-05 | 307.82 |
| 2004-11-08 | 304.73 |
| 2004-11-09 | 303.47 |
| 2004-11-10 | 303.23 |
| 2004-11-11 | 307.94 |
| 2004-11-12 | 307.82 |
| 2004-11-15 | 306.49 |
| 2004-11-16 | 305.94 |
| 2004-11-17 | 308.28 |
| 2004-11-18 | 307.54 |
| 2004-11-19 | 301.32 |
| 2004-11-22 | 303.27 |
| 2004-11-23 | 303.32 |
| 2004-11-24 | 305.55 |
| 2004-11-25 | . |
| 2004-11-26 | 309.67 |
| 2004-11-29 | 315.47 |
| 2004-11-30 | 316.94 |
| 2004-12-01 | 321.92 |
| 2004-12-02 | 318.43 |
| 2004-12-03 | 323.05 |
| 2004-12-06 | 327.66 |
| 2004-12-07 | 327.49 |
| 2004-12-08 | 322.32 |
| 2004-12-09 | 318.03 |
| 2004-12-10 | 321.95 |
| 2004-12-13 | 324.97 |
| 2004-12-14 | 334.34 |
| 2004-12-15 | 336.15 |
| 2004-12-16 | 337.85 |
| 2004-12-17 | 340.28 |
| 2004-12-20 | 341.46 |
| 2004-12-21 | 344.44 |
| 2004-12-22 | 345.05 |
| 2004-12-23 | 346.95 |
| 2004-12-24 | . |
| 2004-12-27 | 349.93 |
| 2004-12-28 | 350.90 |
| 2004-12-29 | 357.42 |
| 2004-12-30 | 356.25 |
| 2004-12-31 | 356.72 |
| 2005-01-03 | 363.22 |
| 2005-01-04 | 345.07 |
| 2005-01-05 | 337.83 |
| 2005-01-06 | 338.37 |
| 2005-01-07 | 331.91 |
| 2005-01-10 | 332.02 |
| 2005-01-11 | 324.28 |
| 2005-01-12 | 329.09 |
| 2005-01-13 | 332.10 |
| 2005-01-14 | 338.71 |
| 2005-01-17 | . |
| 2005-01-18 | 347.04 |
| 2005-01-19 | 353.01 |
| 2005-01-20 | 339.96 |
| 2005-01-21 | 336.53 |
| 2005-01-24 | 340.76 |
| 2005-01-25 | 345.90 |
| 2005-01-26 | 355.79 |
| 2005-01-27 | 350.34 |
| 2005-01-28 | 355.92 |
| 2005-01-31 | 358.77 |
| 2005-02-01 | 364.48 |
| 2005-02-02 | 366.12 |
| 2005-02-03 | 371.95 |
| 2005-02-04 | 377.74 |
| 2005-02-07 | 378.07 |
| 2005-02-08 | 375.32 |
| 2005-02-09 | 383.17 |
| 2005-02-10 | 383.67 |
| 2005-02-11 | 382.82 |
| 2005-02-14 | 377.63 |
| 2005-02-15 | 383.91 |
| 2005-02-16 | 379.85 |
| 2005-02-17 | 380.45 |
| 2005-02-18 | 378.08 |
| 2005-02-21 | . |
| 2005-02-22 | 377.25 |
| 2005-02-23 | 376.47 |
| 2005-02-24 | 385.92 |
| 2005-02-25 | 388.16 |
| 2005-02-28 | 385.13 |
| 2005-03-01 | 388.01 |
| 2005-03-02 | 384.95 |
| 2005-03-03 | 386.00 |
| 2005-03-04 | 386.31 |
| 2005-03-07 | 388.45 |
| 2005-03-08 | 382.77 |
| 2005-03-09 | 381.60 |
| 2005-03-10 | 377.75 |
| 2005-03-11 | 382.25 |
| 2005-03-14 | 366.72 |
| 2005-03-15 | 360.76 |
| 2005-03-16 | 356.85 |
| 2005-03-17 | 363.81 |
| 2005-03-18 | 366.98 |
| 2005-03-21 | 365.44 |
| 2005-03-22 | 364.32 |
| 2005-03-23 | 349.95 |
| 2005-03-24 | 350.87 |
| 2005-03-25 | . |
| 2005-03-28 | 350.92 |
| 2005-03-29 | 341.56 |
| 2005-03-30 | 349.44 |
| 2005-03-31 | 350.46 |
| 2005-04-01 | 352.46 |
| 2005-04-04 | 349.51 |
| 2005-04-05 | 344.30 |
| 2005-04-06 | 336.60 |
| 2005-04-07 | 349.60 |
| 2005-04-08 | 351.89 |
| 2005-04-11 | 349.95 |
| 2005-04-12 | 358.78 |
| 2005-04-13 | 358.28 |
| 2005-04-14 | 348.78 |
| 2005-04-15 | 339.81 |
| 2005-04-18 | 329.36 |
| 2005-04-19 | 337.68 |
| 2005-04-20 | 329.08 |
| 2005-04-21 | 335.87 |
| 2005-04-22 | 337.08 |
| 2005-04-25 | 348.96 |
| 2005-04-26 | 355.28 |
| 2005-04-27 | 348.95 |
| 2005-04-28 | 342.78 |
| 2005-04-29 | 342.00 |
| 2005-05-02 | 347.54 |
| 2005-05-03 | 346.05 |
| 2005-05-04 | 358.70 |
| 2005-05-05 | 358.26 |
| 2005-05-06 | 362.65 |
| 2005-05-09 | 357.99 |
| 2005-05-10 | 354.52 |
| 2005-05-11 | 358.27 |
| 2005-05-12 | 359.71 |
| 2005-05-13 | 355.15 |
| 2005-05-16 | 359.45 |
| 2005-05-17 | 361.52 |
| 2005-05-18 | 374.58 |
| 2005-05-19 | 376.64 |
| 2005-05-20 | 375.10 |
| 2005-05-23 | 381.74 |
| 2005-05-24 | 380.23 |
| 2005-05-25 | 379.44 |
| 2005-05-26 | 380.83 |
| 2005-05-27 | 385.22 |
| 2005-05-30 | . |
| 2005-05-31 | 380.43 |
| 2005-06-01 | 386.23 |
| 2005-06-02 | 392.39 |
| 2005-06-03 | 388.56 |
| 2005-06-06 | 382.28 |
| 2005-06-07 | 376.54 |
| 2005-06-08 | 377.06 |
| 2005-06-09 | 379.72 |
| 2005-06-10 | 380.93 |
| 2005-06-13 | 382.30 |
| 2005-06-14 | 390.95 |
| 2005-06-15 | 397.72 |
| 2005-06-16 | 396.94 |
| 2005-06-17 | 404.87 |
| 2005-06-20 | 405.81 |
| 2005-06-21 | 401.89 |
| 2005-06-22 | 398.54 |
| 2005-06-23 | 395.83 |
| 2005-06-24 | 395.08 |
| 2005-06-27 | 400.83 |
| 2005-06-28 | 398.78 |
| 2005-06-29 | 402.80 |
| 2005-06-30 | 401.17 |
| 2005-07-01 | 404.02 |
| 2005-07-04 | . |
| 2005-07-05 | 403.53 |
| 2005-07-06 | 405.01 |
| 2005-07-07 | 405.79 |
| 2005-07-08 | 403.02 |
| 2005-07-11 | 404.44 |
| 2005-07-12 | 411.53 |
| 2005-07-13 | 415.56 |
| 2005-07-14 | 420.87 |
| 2005-07-15 | 415.68 |
| 2005-07-18 | 417.34 |
| 2005-07-19 | 423.97 |
| 2005-07-20 | 425.82 |
| 2005-07-21 | 427.23 |
| 2005-07-22 | 427.70 |
| 2005-07-25 | 415.16 |
| 2005-07-26 | 411.63 |
| 2005-07-27 | 414.62 |
| 2005-07-28 | 421.85 |
| 2005-07-29 | 438.46 |
| 2005-08-01 | 447.50 |
| 2005-08-02 | 444.26 |
| 2005-08-03 | 438.36 |
| 2005-08-04 | 436.51 |
| 2005-08-05 | 432.86 |
| 2005-08-08 | 439.25 |
| 2005-08-09 | 443.16 |
| 2005-08-10 | 448.44 |
| 2005-08-11 | 451.57 |
| 2005-08-12 | 440.90 |
| 2005-08-15 | 448.80 |
| 2005-08-16 | 438.80 |
| 2005-08-17 | 439.65 |
| 2005-08-18 | 441.12 |
| 2005-08-19 | 438.99 |
| 2005-08-22 | 446.20 |
| 2005-08-23 | 441.70 |
| 2005-08-24 | 434.23 |
| 2005-08-25 | 441.87 |
| 2005-08-26 | 436.54 |
| 2005-08-29 | 433.75 |
| 2005-08-30 | 424.14 |
| 2005-08-31 | 427.94 |
| 2005-09-01 | 448.33 |
| 2005-09-02 | 467.86 |
| 2005-09-05 | . |
| 2005-09-06 | 474.95 |
| 2005-09-07 | 478.08 |
| 2005-09-08 | 472.51 |
| 2005-09-09 | 473.88 |
| 2005-09-12 | 471.40 |
| 2005-09-13 | 463.25 |
| 2005-09-14 | 462.65 |
| 2005-09-15 | 471.78 |
| 2005-09-16 | 471.58 |
| 2005-09-19 | 474.64 |
| 2005-09-20 | 478.05 |
| 2005-09-21 | 494.63 |
| 2005-09-22 | 490.10 |
| 2005-09-23 | 490.85 |
| 2005-09-26 | 492.57 |
| 2005-09-27 | 495.22 |
| 2005-09-28 | 498.61 |
| 2005-09-29 | 496.02 |
| 2005-09-30 | 509.27 |
| 2005-10-03 | 502.18 |
| 2005-10-04 | 502.00 |
| 2005-10-05 | 496.27 |
| 2005-10-06 | 474.45 |
| 2005-10-07 | 478.72 |
| 2005-10-10 | 476.85 |
| 2005-10-11 | 478.54 |
| 2005-10-12 | 459.14 |
| 2005-10-13 | 451.92 |
| 2005-10-14 | 452.14 |
| 2005-10-17 | 469.07 |
| 2005-10-18 | 462.04 |
| 2005-10-19 | 461.00 |
| 2005-10-20 | 455.68 |
| 2005-10-21 | 453.95 |
| 2005-10-24 | 472.54 |
| 2005-10-25 | 477.00 |
| 2005-10-26 | 488.63 |
| 2005-10-27 | 479.09 |
| 2005-10-28 | 489.61 |
| 2005-10-31 | 501.54 |
| 2005-11-01 | 508.15 |
| 2005-11-02 | 504.45 |
| 2005-11-03 | 504.47 |
| 2005-11-04 | 502.05 |
| 2005-11-07 | 505.36 |
| 2005-11-08 | 507.05 |
| 2005-11-09 | 512.05 |
| 2005-11-10 | 518.73 |
| 2005-11-11 | 522.63 |
| 2005-11-14 | 531.19 |
| 2005-11-15 | 530.36 |
| 2005-11-16 | 538.41 |
| 2005-11-17 | 544.40 |
| 2005-11-18 | 547.53 |
| 2005-11-21 | 560.12 |
| 2005-11-22 | 565.64 |
| 2005-11-23 | 554.20 |
| 2005-11-24 | . |
| 2005-11-25 | 555.83 |
| 2005-11-28 | 557.84 |
| 2005-11-29 | 547.48 |
| 2005-11-30 | 551.84 |
| 2005-12-01 | 566.63 |
| 2005-12-02 | 573.52 |
| 2005-12-05 | 579.09 |
| 2005-12-06 | 599.53 |
| 2005-12-07 | 589.66 |
| 2005-12-08 | 582.32 |
| 2005-12-09 | 592.90 |
| 2005-12-12 | 594.14 |
| 2005-12-13 | 603.25 |
| 2005-12-14 | 605.09 |
| 2005-12-15 | 588.96 |
| 2005-12-16 | 581.01 |
| 2005-12-19 | 579.64 |
| 2005-12-20 | 582.85 |
| 2005-12-21 | 596.17 |
| 2005-12-22 | 586.50 |
| 2005-12-23 | 585.24 |
| 2005-12-26 | . |
| 2005-12-27 | 581.71 |
| 2005-12-28 | 573.11 |
| 2005-12-29 | 578.64 |
| 2005-12-30 | 582.80 |
| 2006-01-02 | . |
| 2006-01-03 | 612.44 |
| 2006-01-04 | 631.57 |
| 2006-01-05 | 631.70 |
| 2006-01-06 | 642.89 |
| 2006-01-09 | 661.61 |
| 2006-01-10 | 655.55 |
| 2006-01-11 | 666.27 |
| 2006-01-12 | 661.18 |
| 2006-01-13 | 665.60 |
| 2006-01-16 | . |
| 2006-01-17 | 644.57 |
| 2006-01-18 | 634.72 |
| 2006-01-19 | 646.65 |
| 2006-01-20 | 645.36 |
| 2006-01-23 | 648.11 |
| 2006-01-24 | 672.22 |
| 2006-01-25 | 665.26 |
| 2006-01-26 | 680.83 |
| 2006-01-27 | 670.49 |
| 2006-01-30 | 663.31 |
| 2006-01-31 | 659.47 |
| 2006-02-01 | 670.34 |
| 2006-02-02 | 658.36 |
| 2006-02-03 | 652.96 |
| 2006-02-06 | 657.78 |
| 2006-02-07 | 651.26 |
| 2006-02-08 | 654.42 |
| 2006-02-09 | 662.43 |
| 2006-02-10 | 665.16 |
| 2006-02-13 | 646.08 |
| 2006-02-14 | 653.24 |
| 2006-02-15 | 662.19 |
| 2006-02-16 | 673.15 |
| 2006-02-17 | 673.68 |
| 2006-02-20 | . |
| 2006-02-21 | 675.78 |
| 2006-02-22 | 683.75 |
| 2006-02-23 | 701.36 |
| 2006-02-24 | 706.41 |
| 2006-02-27 | 694.28 |
| 2006-02-28 | 692.06 |
| 2006-03-01 | 707.15 |
| 2006-03-02 | 708.04 |
| 2006-03-03 | 708.66 |
| 2006-03-06 | 704.57 |
| 2006-03-07 | 680.24 |
| 2006-03-08 | 668.90 |
| 2006-03-09 | 669.61 |
| 2006-03-10 | 670.20 |
| 2006-03-13 | 684.29 |
| 2006-03-14 | 699.71 |
| 2006-03-15 | 703.17 |
| 2006-03-16 | 709.29 |
| 2006-03-17 | 716.52 |
| 2006-03-20 | 718.92 |
| 2006-03-21 | 715.37 |
| 2006-03-22 | 710.78 |
| 2006-03-23 | 695.89 |
| 2006-03-24 | 695.18 |
| 2006-03-27 | 685.14 |
| 2006-03-28 | 676.81 |
| 2006-03-29 | 681.84 |
| 2006-03-30 | 689.31 |
| 2006-03-31 | 689.87 |
| 2006-04-03 | 704.73 |
| 2006-04-04 | 707.53 |
| 2006-04-05 | 707.73 |
| 2006-04-06 | 696.30 |
| 2006-04-07 | 675.33 |
| 2006-04-10 | 675.19 |
| 2006-04-11 | 672.78 |
| 2006-04-12 | 667.70 |
| 2006-04-13 | 663.83 |
| 2006-04-14 | . |
| 2006-04-17 | 674.70 |
| 2006-04-18 | 683.32 |
| 2006-04-19 | 684.76 |
| 2006-04-20 | 680.83 |
| 2006-04-21 | 684.82 |
| 2006-04-24 | 690.38 |
| 2006-04-25 | 696.28 |
| 2006-04-26 | 702.37 |
| 2006-04-27 | 703.01 |
| 2006-04-28 | 714.68 |
| 2006-05-01 | 717.77 |
| 2006-05-02 | 731.81 |
| 2006-05-03 | 743.20 |
| 2006-05-04 | 747.75 |
| 2006-05-05 | 746.54 |
| 2006-05-08 | 761.08 |
| 2006-05-09 | 769.61 |
| 2006-05-10 | 773.65 |
| 2006-05-11 | 759.65 |
| 2006-05-12 | 731.83 |
| 2006-05-15 | 716.58 |
| 2006-05-16 | 736.58 |
| 2006-05-17 | 711.82 |
| 2006-05-18 | 706.35 |
| 2006-05-19 | 705.73 |
| 2006-05-22 | 664.21 |
| 2006-05-23 | 653.64 |
| 2006-05-24 | 639.71 |
| 2006-05-25 | 667.81 |
| 2006-05-26 | 678.92 |
| 2006-05-29 | . |
| 2006-05-30 | 646.36 |
| 2006-05-31 | 633.18 |
| 2006-06-01 | 652.48 |
| 2006-06-02 | 668.97 |
| 2006-06-05 | 650.83 |
| 2006-06-06 | 642.12 |
| 2006-06-07 | 632.03 |
| 2006-06-08 | 625.76 |
| 2006-06-09 | 609.93 |
| 2006-06-12 | 579.80 |
| 2006-06-13 | 566.46 |
| 2006-06-14 | 567.49 |
| 2006-06-15 | 609.74 |
| 2006-06-16 | 615.27 |
| 2006-06-19 | 598.14 |
| 2006-06-20 | 604.40 |
| 2006-06-21 | 618.85 |
| 2006-06-22 | 623.40 |
| 2006-06-23 | 638.99 |
| 2006-06-26 | 640.59 |
| 2006-06-27 | 621.38 |
| 2006-06-28 | 625.31 |
| 2006-06-29 | 657.00 |
| 2006-06-30 | 666.14 |
| 2006-07-03 | 701.76 |
| 2006-07-04 | . |
| 2006-07-05 | 680.68 |
| 2006-07-06 | 704.20 |
| 2006-07-07 | 697.28 |
| 2006-07-10 | 694.62 |
| 2006-07-11 | 683.27 |
| 2006-07-12 | 675.65 |
| 2006-07-13 | 647.70 |
| 2006-07-14 | 637.10 |
| 2006-07-17 | 652.23 |
| 2006-07-18 | 675.80 |
| 2006-07-19 | 719.88 |
| 2006-07-20 | 707.50 |
| 2006-07-21 | 702.09 |
| 2006-07-24 | 715.74 |
| 2006-07-25 | 725.91 |
| 2006-07-26 | 718.85 |
| 2006-07-27 | 735.69 |
| 2006-07-28 | 740.48 |
| 2006-07-31 | 734.69 |
| 2006-08-01 | 726.29 |
| 2006-08-02 | 740.24 |
| 2006-08-03 | 740.64 |
| 2006-08-04 | 753.12 |
| 2006-08-07 | 752.71 |
| 2006-08-08 | 747.38 |
| 2006-08-09 | 743.72 |
| 2006-08-10 | 741.61 |
| 2006-08-11 | 751.74 |
| 2006-08-14 | 753.15 |
| 2006-08-15 | 757.70 |
| 2006-08-16 | 773.00 |
| 2006-08-17 | 774.07 |
| 2006-08-18 | 771.09 |
| 2006-08-21 | 764.32 |
| 2006-08-22 | 768.81 |
| 2006-08-23 | 758.65 |
| 2006-08-24 | 756.76 |
| 2006-08-25 | 765.33 |
| 2006-08-28 | 780.29 |
| 2006-08-29 | 788.08 |
| 2006-08-30 | 791.24 |
| 2006-08-31 | 770.47 |
| 2006-09-01 | 779.27 |
| 2006-09-04 | . |
| 2006-09-05 | 783.73 |
| 2006-09-06 | 765.47 |
| 2006-09-07 | 759.00 |
| 2006-09-08 | 753.17 |
| 2006-09-11 | 746.27 |
| 2006-09-12 | 763.87 |
| 2006-09-13 | 770.21 |
| 2006-09-14 | 770.55 |
| 2006-09-15 | 773.01 |
| 2006-09-18 | 782.53 |
| 2006-09-19 | 783.53 |
| 2006-09-20 | 789.85 |
| 2006-09-21 | 776.29 |
| 2006-09-22 | 764.90 |
| 2006-09-25 | 772.74 |
| 2006-09-26 | 780.91 |
| 2006-09-27 | 786.97 |
| 2006-09-28 | 794.85 |
| 2006-09-29 | 801.63 |
| 2006-10-02 | 790.78 |
| 2006-10-03 | 787.44 |
| 2006-10-04 | 804.76 |
| 2006-10-05 | 812.92 |
| 2006-10-06 | 809.82 |
| 2006-10-09 | 809.15 |
| 2006-10-10 | 819.53 |
| 2006-10-11 | 817.72 |
| 2006-10-12 | 833.56 |
| 2006-10-13 | 844.02 |
| 2006-10-16 | 847.93 |
| 2006-10-17 | 837.27 |
| 2006-10-18 | 848.62 |
| 2006-10-19 | 854.39 |
| 2006-10-20 | 858.32 |
| 2006-10-23 | 860.32 |
| 2006-10-24 | 856.53 |
| 2006-10-25 | 861.85 |
| 2006-10-26 | 871.42 |
| 2006-10-27 | 851.14 |
| 2006-10-30 | 835.23 |
| 2006-10-31 | 860.67 |
| 2006-11-01 | 859.49 |
| 2006-11-02 | 852.13 |
| 2006-11-03 | 860.46 |
| 2006-11-06 | 881.21 |
| 2006-11-07 | 881.67 |
| 2006-11-08 | 907.18 |
| 2006-11-09 | 902.29 |
| 2006-11-10 | 889.60 |
| 2006-11-13 | 900.10 |
| 2006-11-14 | 908.40 |
| 2006-11-15 | 907.78 |
| 2006-11-16 | 913.13 |
| 2006-11-17 | 900.25 |
| 2006-11-20 | 901.02 |
| 2006-11-21 | 913.98 |
| 2006-11-22 | 920.02 |
| 2006-11-23 | . |
| 2006-11-24 | 920.42 |
| 2006-11-27 | 898.56 |
| 2006-11-28 | 891.34 |
| 2006-11-29 | 914.31 |
| 2006-11-30 | 914.49 |
| 2006-12-01 | 913.30 |
| 2006-12-04 | 924.55 |
| 2006-12-05 | 945.38 |
| 2006-12-06 | 943.67 |
| 2006-12-07 | 958.28 |
| 2006-12-08 | 960.44 |
| 2006-12-11 | 967.98 |
| 2006-12-12 | 968.27 |
| 2006-12-13 | 956.77 |
| 2006-12-14 | 961.87 |
| 2006-12-15 | 954.09 |
| 2006-12-18 | 954.51 |
| 2006-12-19 | 946.03 |
| 2006-12-20 | 941.23 |
| 2006-12-21 | 942.84 |
| 2006-12-22 | 934.36 |
| 2006-12-25 | . |
| 2006-12-26 | 946.18 |
| 2006-12-27 | 960.55 |
| 2006-12-28 | 963.51 |
| 2006-12-29 | 976.08 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 994.14 |
| 2007-01-04 | 995.18 |
| 2007-01-05 | 965.61 |
| 2007-01-08 | 960.67 |
| 2007-01-09 | 934.84 |
| 2007-01-10 | 934.64 |
| 2007-01-11 | 952.09 |
| 2007-01-12 | 952.87 |
| 2007-01-15 | . |
| 2007-01-16 | 953.97 |
| 2007-01-17 | 956.32 |
| 2007-01-18 | 939.95 |
| 2007-01-19 | 943.72 |
| 2007-01-22 | 940.96 |
| 2007-01-23 | 949.89 |
| 2007-01-24 | 970.94 |
| 2007-01-25 | 962.28 |
| 2007-01-26 | 971.51 |
| 2007-01-29 | 962.24 |
| 2007-01-30 | 981.22 |
| 2007-01-31 | 1005.68 |
| 2007-02-01 | 1030.06 |
| 2007-02-02 | 1034.48 |
| 2007-02-05 | 1040.56 |
| 2007-02-06 | 1043.33 |
| 2007-02-07 | 1047.15 |
| 2007-02-08 | 1058.66 |
| 2007-02-09 | 1050.33 |
| 2007-02-12 | 1042.08 |
| 2007-02-13 | 1039.72 |
| 2007-02-14 | 1059.99 |
| 2007-02-15 | 1060.55 |
| 2007-02-16 | 1063.96 |
| 2007-02-19 | . |
| 2007-02-20 | 1063.09 |
| 2007-02-21 | 1057.14 |
| 2007-02-22 | 1050.69 |
| 2007-02-23 | 1038.96 |
| 2007-02-26 | 1028.19 |
| 2007-02-27 | 971.12 |
| 2007-02-28 | 969.38 |
| 2007-03-01 | 964.30 |
| 2007-03-02 | 967.58 |
| 2007-03-05 | 954.47 |
| 2007-03-06 | 972.15 |
| 2007-03-07 | 971.78 |
| 2007-03-08 | 987.74 |
| 2007-03-09 | 1008.34 |
| 2007-03-12 | 1018.11 |
| 2007-03-13 | 992.75 |
| 2007-03-14 | 995.25 |
| 2007-03-15 | 1002.08 |
| 2007-03-16 | 1004.48 |
| 2007-03-19 | 1006.62 |
| 2007-03-20 | 1028.37 |
| 2007-03-21 | 1063.76 |
| 2007-03-22 | 1080.88 |
| 2007-03-23 | 1085.74 |
| 2007-03-26 | 1082.38 |
| 2007-03-27 | 1091.64 |
| 2007-03-28 | 1091.38 |
| 2007-03-29 | 1120.68 |
| 2007-03-30 | 1119.54 |
| 2007-04-02 | 1135.00 |
| 2007-04-03 | 1161.17 |
| 2007-04-04 | 1167.48 |
| 2007-04-05 | 1169.28 |
| 2007-04-06 | . |
| 2007-04-09 | 1188.47 |
| 2007-04-10 | 1173.05 |
| 2007-04-11 | 1171.48 |
| 2007-04-12 | 1173.02 |
| 2007-04-13 | 1182.73 |
| 2007-04-16 | 1184.01 |
| 2007-04-17 | 1187.04 |
| 2007-04-18 | 1180.35 |
| 2007-04-19 | 1173.88 |
| 2007-04-20 | 1185.66 |
| 2007-04-23 | 1178.70 |
| 2007-04-24 | 1179.24 |
| 2007-04-25 | 1190.68 |
| 2007-04-26 | 1217.85 |
| 2007-04-27 | 1208.76 |
| 2007-04-30 | 1185.43 |
| 2007-05-01 | 1183.88 |
| 2007-05-02 | 1195.20 |
| 2007-05-03 | 1220.17 |
| 2007-05-04 | 1228.65 |
| 2007-05-07 | 1229.13 |
| 2007-05-08 | 1224.57 |
| 2007-05-09 | 1250.76 |
| 2007-05-10 | 1243.33 |
| 2007-05-11 | 1259.35 |
| 2007-05-14 | 1249.30 |
| 2007-05-15 | 1242.41 |
| 2007-05-16 | 1281.22 |
| 2007-05-17 | 1291.81 |
| 2007-05-18 | 1312.39 |
| 2007-05-21 | 1329.93 |
| 2007-05-22 | 1338.58 |
| 2007-05-23 | 1370.95 |
| 2007-05-24 | 1344.83 |
| 2007-05-25 | 1363.14 |
| 2007-05-28 | . |
| 2007-05-29 | 1373.50 |
| 2007-05-30 | 1395.38 |
| 2007-05-31 | 1397.95 |
| 2007-06-01 | 1424.04 |
| 2007-06-04 | 1425.50 |
| 2007-06-05 | 1422.40 |
| 2007-06-06 | 1374.71 |
| 2007-06-07 | 1344.33 |
| 2007-06-08 | 1355.60 |
| 2007-06-11 | 1375.83 |
| 2007-06-12 | 1360.75 |
| 2007-06-13 | 1364.03 |
| 2007-06-14 | 1385.26 |
| 2007-06-15 | 1405.33 |
| 2007-06-18 | 1409.15 |
| 2007-06-19 | 1406.79 |
| 2007-06-20 | 1385.61 |
| 2007-06-21 | 1379.11 |
| 2007-06-22 | 1378.09 |
| 2007-06-25 | 1364.21 |
| 2007-06-26 | 1344.63 |
| 2007-06-27 | 1362.03 |
| 2007-06-28 | 1378.61 |
| 2007-06-29 | 1373.28 |
| 2007-07-02 | 1383.21 |
| 2007-07-03 | 1429.45 |
| 2007-07-04 | . |
| 2007-07-05 | 1445.65 |
| 2007-07-06 | 1469.29 |
| 2007-07-09 | 1429.77 |
| 2007-07-10 | 1413.59 |
| 2007-07-11 | 1432.36 |
| 2007-07-12 | 1443.00 |
| 2007-07-13 | 1445.48 |
| 2007-07-16 | 1441.19 |
| 2007-07-17 | 1418.88 |
| 2007-07-18 | 1403.07 |
| 2007-07-19 | 1423.01 |
| 2007-07-20 | 1398.66 |
| 2007-07-23 | 1409.10 |
| 2007-07-24 | 1367.13 |
| 2007-07-25 | 1332.89 |
| 2007-07-26 | 1279.04 |
| 2007-07-27 | 1281.57 |
| 2007-07-30 | 1316.81 |
#2007-07-31|1307.66
#2007-08-01|1279.77
#2007-08-02|1293.55
#2007-08-03|1251.63
#2007-08-06|1258.31
#2007-08-07|1275.38
#2007-08-08|1308.02
#2007-08-09|1262.07
#2007-08-10|1245.51
#2007-08-13|1264.77
#2007-08-14|1230.02
#2007-08-15|1194.70
#2007-08-16|1172.03
#2007-08-17|1219.35
#2007-08-20|1227.41
#2007-08-21|1225.40
#2007-08-22|1273.63
#2007-08-23|1293.65
#2007-08-24|1321.45
#2007-08-27|1329.73
#2007-08-28|1279.00
#2007-08-29|1295.58
#2007-08-30|1298.70
#2007-08-31|1334.51
#2007-09-03| .
#2007-09-04|1362.42
#2007-09-05|1354.47
#2007-09-06|1352.70
#2007-09-07|1330.73
#2007-09-10|1310.75
#2007-09-11|1332.64
#2007-09-12|1334.51
#2007-09-13|1342.07
#2007-09-14|1336.07
#2007-09-17|1325.61
#2007-09-18|1354.75
#2007-09-19|1347.28
#2007-09-20|1336.38
#2007-09-21|1340.51
#2007-09-24|1331.59
#2007-09-25|1314.87
#2007-09-26|1327.27
#2007-09-27|1346.09
#2007-09-28|1331.22
#2007-10-01|1364.87
#2007-10-02|1391.28
#2007-10-03|1384.36
#2007-10-04|1378.84
#2007-10-05|1414.04
#2007-10-08|1425.41
#2007-10-09|1420.35
#2007-10-10|1419.90
#2007-10-11|1431.94
#2007-10-12|1440.22
#2007-10-15|1420.58
#2007-10-16|1414.59
#2007-10-17|1451.04
#2007-10-18|1462.76
#2007-10-19|1415.31
#2007-10-22|1427.57
#2007-10-23|1444.34
#2007-10-24|1435.22
#2007-10-25|1414.59
#2007-10-26|1437.39
#2007-10-29|1438.47
#2007-10-30|1422.60
#2007-10-31|1412.08
#2007-11-01|1374.51
#2007-11-02|1369.41
#2007-11-05|1344.43
#2007-11-06|1354.46
#2007-11-07|1305.51
#2007-11-08|1285.47
#2007-11-09|1277.17
#2007-11-12|1229.84
#2007-11-13|1300.25
#2007-11-14|1309.87
#2007-11-15|1325.69
#2007-11-16|1349.64
#2007-11-19|1339.73
#2007-11-20|1318.04
#2007-11-21|1288.33
#2007-11-22| .
#2007-11-23|1309.20
#2007-11-26|1256.77
#2007-11-27|1264.67
#2007-11-28|1301.46
#2007-11-29|1323.41
#2007-11-30|1375.95
#2007-12-03|1378.17
#2007-12-04|1380.13
#2007-12-05|1420.24
#2007-12-06|1447.48
#2007-12-07|1443.03
#2007-12-10|1435.75
#2007-12-11|1393.30
#2007-12-12|1389.74
#2007-12-13|1368.41
#2007-12-14|1379.35
#2007-12-17|1324.99
#2007-12-18|1336.63
#2007-12-19|1328.21
#2007-12-20|1324.71
#2007-12-21|1365.06
#2007-12-24|1383.12
#2007-12-25| .
#2007-12-26|1389.23
#2007-12-27|1376.37
#2007-12-28|1373.99
#2007-12-31|1372.92
#2008-01-01| .
#2008-01-02|1343.02
#2008-01-03|1354.61
#2008-01-04|1308.04
#2008-01-07|1304.37
#2008-01-08|1327.77
#2008-01-09|1333.82
#2008-01-10|1354.92
#2008-01-11|1337.02
#2008-01-14|1320.01
#2008-01-15|1279.02
#2008-01-16|1250.66
#2008-01-17|1221.25
#2008-01-18|1215.57
#2008-01-21| .
#2008-01-22|1237.17
#2008-01-23|1263.78
#2008-01-24|1272.19
#2008-01-25|1253.41
#2008-01-28|1286.97
#2008-01-29|1314.87
#2008-01-30|1323.02
#2008-01-31|1348.05
#2008-02-01|1380.28
#2008-02-04|1382.59
#2008-02-05|1324.80
#2008-02-06|1320.17
#2008-02-07|1325.66
#2008-02-08|1299.58
#2008-02-11|1328.14
#2008-02-12|1329.83
#2008-02-13|1344.43
#2008-02-14|1329.08
#2008-02-15|1309.09
#2008-02-18| .
#2008-02-19|1295.57
#2008-02-20|1308.96
#2008-02-21|1308.63
#2008-02-22|1323.91
#2008-02-25|1352.32
#2008-02-26|1366.56
#2008-02-27|1380.92
#2008-02-28|1373.97
#2008-02-29|1318.35
#2008-03-03|1329.44
#2008-03-04|1324.16
#2008-03-05|1333.41
#2008-03-06|1302.50
#2008-03-07|1297.40
#2008-03-10|1270.36
#2008-03-11|1339.45
#2008-03-12|1333.75
#2008-03-13|1347.64
#2008-03-14|1325.49
#2008-03-17|1318.54
#2008-03-18|1363.44
#2008-03-19|1334.92
#2008-03-20|1331.11
#2008-03-21| .
#2008-03-24|1371.95
#2008-03-25|1390.35
#2008-03-26|1399.35
#2008-03-27|1393.27
#2008-03-28|1410.68
#2008-03-31|1440.58
#2008-04-01|1483.78
#2008-04-02|1475.01
#2008-04-03|1502.61
#2008-04-04|1485.11
#2008-04-07|1473.56
#2008-04-08|1467.22
#2008-04-09|1441.62
#2008-04-10|1456.86
#2008-04-11|1435.26
#2008-04-14|1426.52
#2008-04-15|1449.05
#2008-04-16|1485.35
#2008-04-17|1490.74
#2008-04-18|1481.83
#2008-04-21|1498.30
#2008-04-22|1480.24
#2008-04-23|1476.38
#2008-04-24|1475.46
#2008-04-25|1332.47
#2008-04-28|1340.80
#2008-04-29|1321.52
#2008-04-30|1348.25
#2008-05-01|1353.58
#2008-05-02|1348.99
#2008-05-05|1357.01
#2008-05-06|1356.23
#2008-05-07|1338.58
#2008-05-08|1326.15
#2008-05-09|1325.53
#2008-05-12|1324.93
#2008-05-13|1328.32
#2008-05-14|1364.64
#2008-05-15|1364.81
#2008-05-16|1348.02
#2008-05-19|1353.14
#2008-05-20|1339.75
#2008-05-21|1330.07
#2008-05-22|1341.35
#2008-05-23|1344.19
#2008-05-26| .
#2008-05-27|1347.04
#2008-05-28|1365.36
#2008-05-29|1373.84
#2008-05-30|1383.99
#2008-06-02|1359.68
#2008-06-03|1340.88
#2008-06-04|1333.10
#2008-06-05|1342.88
#2008-06-06|1298.33
#2008-06-09|1310.66
#2008-06-10|1304.52
#2008-06-11|1292.79
#2008-06-12|1314.31
#2008-06-13|1308.89
#2008-06-16|1309.16
#2008-06-17|1292.68
#2008-06-18|1270.11
#2008-06-19|1259.23
#2008-06-20|1244.33
#2008-06-23|1239.77
#2008-06-24|1225.84
#2008-06-25|1257.19
#2008-06-26|1241.31
#2008-06-27|1236.81
#2008-06-30|1242.76
#2008-07-01|1222.13
#2008-07-02|1203.81
#2008-07-03|1193.10
#2008-07-04| .
#2008-07-07|1187.19
#2008-07-08|1198.19
#2008-07-09|1167.87
#2008-07-10|1180.28
#2008-07-11|1175.62
#2008-07-14|1179.51
#2008-07-15|1194.13
#2008-07-16|1221.98
#2008-07-17|1244.68
#2008-07-18|1235.29
#2008-07-21|1225.57
#2008-07-22|1181.03
#2008-07-23|1167.33
#2008-07-24|1142.33
#2008-07-25|1155.86
#2008-07-28|1143.88
#2008-07-29|1186.13
#2008-07-30|1207.79
#2008-07-31|1211.00
#2008-08-01|1195.24
#2008-08-04|1179.15
#2008-08-05|1218.29
#2008-08-06|1233.10
#2008-08-07|1207.13
#2008-08-08|1203.85
#2008-08-11|1174.52
#2008-08-12|1157.43
#2008-08-13|1168.17
#2008-08-14|1211.44
#2008-08-15|1200.23
#2008-08-18|1174.73
#2008-08-19|1175.30
#2008-08-20|1200.69
#2008-08-21|1196.97
#2008-08-22|1224.50
#2008-08-25|1197.80
#2008-08-26|1175.16
#2008-08-27|1199.17
#2008-08-28|1215.67
#2008-08-29|1200.15
#2008-09-01| .
#2008-09-02|1193.69
#2008-09-03|1177.45
#2008-09-04|1157.25
#2008-09-05|1141.43
#2008-09-08|1154.61
#2008-09-09|1108.20
#2008-09-10|1085.53
#2008-09-11|1083.99
#2008-09-12|1116.19
#2008-09-15|1053.09
#2008-09-16|1045.23
#2008-09-17| 991.40
#2008-09-18|1043.84
#2008-09-19|1106.67
#2008-09-22|1069.15
#2008-09-23|1036.70
#2008-09-24|1038.49
#2008-09-25|1090.42
#2008-09-26|1097.11
#2008-09-29| 996.47
#2008-09-30|1048.02
#2008-10-01|1063.41
#2008-10-02| 987.98
#2008-10-03| 945.54
#2008-10-06| 877.13
#2008-10-07| 835.78
#2008-10-08| 740.09
#2008-10-09| 782.61
#2008-10-10| 740.48
#2008-10-13| 861.74
#2008-10-14| 855.87
#2008-10-15| 795.69
#2008-10-16| 779.53
#2008-10-17| 818.67
#2008-10-20| 846.62
#2008-10-21| 790.59
#2008-10-22| 687.11
#2008-10-23| 652.24
#2008-10-24| 615.65
#2008-10-27| 611.62
#2008-10-28| 684.41
#2008-10-29| 691.94
#2008-10-30| 739.03
#2008-10-31| 741.74
#2008-11-03| 746.92
#2008-11-04| 791.15
#2008-11-05| 759.72
#2008-11-06| 737.12
#2008-11-07| 754.79
#2008-11-10| 757.83
#2008-11-11| 733.24
#2008-11-12| 690.81
#2008-11-13| 742.87
#2008-11-14| 724.49
#2008-11-17| 718.19
#2008-11-18| 717.55
#2008-11-19| 694.72
#2008-11-20| 677.17
#2008-11-21| 643.42
#2008-11-24| 710.01
#2008-11-25| 687.37
#2008-11-26| 717.56
#2008-11-27| .
#2008-11-28| 726.61
#2008-12-01| 684.85
#2008-12-02| 691.22
#2008-12-03| 687.19
#2008-12-04| 676.22
#2008-12-05| 661.78
#2008-12-08| 739.42
#2008-12-09| 739.73
#2008-12-10| 757.21
#2008-12-11| 771.59
#2008-12-12| 769.64
#2008-12-15| 732.36
#2008-12-16| 770.48
#2008-12-17| 774.32
#2008-12-18| 771.42
#2008-12-19| 754.62
#2008-12-22| 742.22
#2008-12-23| 734.72
#2008-12-24| 741.01
#2008-12-25| .
#2008-12-26| 738.49
#2008-12-29| 714.05
#2008-12-30| 706.41
#2008-12-31| 715.27
#2009-01-01| .
#2009-01-02| 742.03
#2009-01-05| 777.16
#2009-01-06| 783.41
#2009-01-07| 750.73
#2009-01-08| 750.40
#2009-01-09| 731.34
#2009-01-12| 713.94
#2009-01-13| 716.29
#2009-01-14| 674.42
#2009-01-15| 658.17
#2009-01-16| 671.33
#2009-01-19| .
#2009-01-20| 644.83
#2009-01-21| 657.28
#2009-01-22| 653.02
#2009-01-23| 659.75
#2009-01-26| 673.54
#2009-01-27| 671.99
#2009-01-28| 693.60
#2009-01-29| 680.46
#2009-01-30| 676.67
#2009-02-02| 668.02
#2009-02-03| 681.68
#2009-02-04| 678.10
#2009-02-05| 688.53
#2009-02-06| 729.73
#2009-02-09| 734.36
#2009-02-10| 711.64
#2009-02-11| 703.55
#2009-02-12| 694.31
#2009-02-13| 704.32
#2009-02-16| .
#2009-02-17| 677.64
#2009-02-18| 664.74
#2009-02-19| 672.05
#2009-02-20| 642.65
#2009-02-23| 622.11
#2009-02-24| 625.85
#2009-02-25| 620.26
#2009-02-26| 625.67
#2009-02-27| 623.43
#2009-03-02| 581.11
#2009-03-03| 588.39
#2009-03-04| 609.04
#2009-03-05| 594.49
#2009-03-06| 582.90
#2009-03-09| 583.54
#2009-03-10| 608.70
#2009-03-11| 628.14
#2009-03-12| 655.29
#2009-03-13| 670.43
#2009-03-16| 691.53
#2009-03-17| 687.77
#2009-03-18| 688.55
#2009-03-19| 684.44
#2009-03-20| 684.19
#2009-03-23| 722.52
#2009-03-24| 706.85
#2009-03-25| 712.85
#2009-03-26| 696.63
#2009-03-27| 674.59
#2009-03-30| 644.98
#2009-03-31| 665.43
#2009-04-01| 684.41
#2009-04-02| 718.51
#2009-04-03| 727.33
#2009-04-06| 726.62
#2009-04-07| 707.49
#2009-04-08| 719.10
#2009-04-09| 730.67
#2009-04-10| .
#2009-04-13| 763.41
#2009-04-14| 760.64
#2009-04-15| 744.46
#2009-04-16| 764.40
#2009-04-17| 749.09
#2009-04-20| 724.11
#2009-04-21| 728.33
#2009-04-22| 733.71
#2009-04-23| 738.48
#2009-04-24| 771.11
#2009-04-27| 733.86
#2009-04-28| 724.30
#2009-04-29| 767.87
#2009-04-30| 747.05
#2009-05-01| 746.81
#2009-05-04| 797.33
#2009-05-05| 809.66
#2009-05-06| 817.29
#2009-05-07| 818.09
#2009-05-08| 829.91
#2009-05-11| 832.97
#2009-05-12| 825.80
#2009-05-13| 794.39
#2009-05-14| 802.01
#2009-05-15| 797.54
#2009-05-18| 826.31
#2009-05-19| 838.00
#2009-05-20| 844.58
#2009-05-21| 819.67
#2009-05-22| 824.07
#2009-05-25| .
#2009-05-26| 837.38
#2009-05-27| 842.30
#2009-05-28| 848.48
#2009-05-29| 833.33
#2009-06-01| 855.39
#2009-06-02| 845.78
#2009-06-03| 834.92
#2009-06-04| 840.96
#2009-06-05| 843.81
#2009-06-08| 838.20
#2009-06-09| 840.00
#2009-06-10| 833.12
#2009-06-11| 848.04
#2009-06-12| 856.92
#2009-06-15| 837.20
#2009-06-16| 833.91
#2009-06-17| 814.48
#2009-06-18| 826.54
#2009-06-19| 828.07
#2009-06-22| 791.72
#2009-06-23| 804.28
#2009-06-24| 805.34
#2009-06-25| 829.50
#2009-06-26| 845.28
#2009-06-29| 853.46
#2009-06-30| 851.79
#2009-07-01| 866.39
#2009-07-02| 850.30
#2009-07-03| .
#2009-07-06| 837.30
#2009-07-07| 832.57
#2009-07-08| 828.43
#2009-07-09| 822.81
#2009-07-10| 818.92
#2009-07-13| 820.41
#2009-07-14| 830.31
#2009-07-15| 849.42
#2009-07-16| 867.51
#2009-07-17| 865.83
#2009-07-20| 888.99
#2009-07-21| 882.81
#2009-07-22| 897.68
#2009-07-23| 911.42
#2009-07-24| 902.62
#2009-07-27| 907.69
#2009-07-28| 894.82
#2009-07-29| 883.23
#2009-07-30| 894.74
#2009-07-31| 894.53
#2009-08-03| 924.96
#2009-08-04| 933.96
#2009-08-05| 928.14
#2009-08-06| 921.61
#2009-08-07| 935.61
#2009-08-10| 938.43
#2009-08-11| 925.68
#2009-08-12| 935.54
#2009-08-13| 953.73
#2009-08-14| 942.82
#2009-08-17| 922.78
#2009-08-18| 929.76
#2009-08-19| 937.40
#2009-08-20| 958.23
#2009-08-21| 974.23
#2009-08-24| 980.87
#2009-08-25| 990.35
#2009-08-26| 974.60
#2009-08-27| 967.91
#2009-08-28| 971.72
#2009-08-31| 954.29
#2009-09-01| 929.37
#2009-09-02| 924.03
#2009-09-03| 925.90
#2009-09-04| 940.44
#2009-09-07| .
#2009-09-08| 983.12
#2009-09-09| 975.76
#2009-09-10| 973.75
#2009-09-11| 993.53
#2009-09-14| 991.13
#2009-09-15| 997.54
#2009-09-16|1010.06
#2009-09-17|1012.84
#2009-09-18| 994.26
#2009-09-21| 983.85
#2009-09-22| 979.47
#2009-09-23| 949.04
#2009-09-24| 931.16
#2009-09-25| 929.96
#2009-09-28| 947.38
#2009-09-29| 949.61
#2009-09-30| 953.63
#2009-10-01| 938.11
#2009-10-02| 923.74
#2009-10-05| 943.91
#2009-10-06| 975.91
#2009-10-07| 970.64
#2009-10-08| 983.92
#2009-10-09| 996.56
#2009-10-12|1005.12
#2009-10-13|1004.33
#2009-10-14|1025.78
#2009-10-15|1029.51
#2009-10-16|1014.37
#2009-10-19|1011.36
#2009-10-20|1015.68
#2009-10-21|1010.65
#2009-10-22| 996.96
#2009-10-23| 989.77
#2009-10-26| 981.04
#2009-10-27| 945.83
#2009-10-28| 936.71
#2009-10-29| 966.32
#2009-10-30| 942.99
#2009-11-02| 945.57
#2009-11-03| 955.27
#2009-11-04| 976.03
#2009-11-05| 992.07
#2009-11-06| 996.97
#2009-11-09|1016.56
#2009-11-10|1022.89
#2009-11-11|1027.93
#2009-11-12|1021.31
#2009-11-13|1025.79
#2009-11-16|1038.91
#2009-11-17|1041.90
#2009-11-18|1032.99
#2009-11-19|1008.83
#2009-11-20|1011.41
#2009-11-23|1027.73
#2009-11-24|1030.68
#2009-11-25|1046.04
#2009-11-26| .
#2009-11-27|1031.29
#2009-11-30|1037.46
#2009-12-01|1064.22
#2009-12-02|1063.01
#2009-12-03|1059.05
#2009-12-04|1071.11
#2009-12-07|1074.92
#2009-12-08|1049.88
#2009-12-09|1038.22
#2009-12-10|1053.31
#2009-12-11|1064.52
#2009-12-14|1078.52
#2009-12-15|1079.11
#2009-12-16|1075.31
#2009-12-17|1058.18
#2009-12-18|1055.99
#2009-12-21|1059.32
#2009-12-22|1057.69
#2009-12-23|1064.22
#2009-12-24|1068.22
#2009-12-25| .
#2009-12-28|1074.13
#2009-12-29|1062.43
#2009-12-30|1056.07
#2009-12-31|1056.40
#2010-01-01| .
#2010-01-04|1085.13
#2010-01-05|1092.34
#2010-01-06|1092.24
#2010-01-07|1096.24
#2010-01-08|1084.36
#2010-01-11|1098.04
#2010-01-12|1092.27
#2010-01-13|1087.05
#2010-01-14|1072.38
#2010-01-15|1055.73
#2010-01-18| .
#2010-01-19|1057.01
#2010-01-20|1034.34
#2010-01-21|1027.03
#2010-01-22|1002.98
#2010-01-25| 996.97
#2010-01-26|1004.98
#2010-01-27|1000.43
#2010-01-28|1007.08
#2010-01-29| 996.09
#2010-02-01| 996.61
#2010-02-02|1014.87
#2010-02-03|1026.36
#2010-02-04| 990.09
#2010-02-05| 980.72
#2010-02-08| 975.58
#2010-02-09| 981.46
#2010-02-10| 979.54
#2010-02-11| 982.91
#2010-02-12| 989.03
#2010-02-15| .
#2010-02-16|1011.03
#2010-02-17|1012.81
#2010-02-18|1012.61
#2010-02-19|1004.94
#2010-02-22|1003.66
#2010-02-23| 995.57
#2010-02-24| 993.58
#2010-02-25| 988.44
#2010-02-26| 995.59
#2010-03-01| 993.37
#2010-03-02| 999.92
#2010-03-03|1012.84
#2010-03-04|1009.26
#2010-03-05|1023.10
#2010-03-08|1025.58
#2010-03-09|1026.08
#2010-03-10|1039.93
#2010-03-11|1035.26
#2010-03-12|1034.11
#2010-03-15|1032.40
#2010-03-16|1039.27
#2010-03-17|1051.00
#2010-03-18|1053.95
#2010-03-19|1045.56
#2010-03-22|1045.63
#2010-03-23|1057.35
#2010-03-24|1050.98
#2010-03-25|1046.74
#2010-03-26|1041.28
#2010-03-29|1058.98
#2010-03-30|1061.52
#2010-03-31|1064.32
#2010-04-01|1067.11
#2010-04-02| .
#2010-04-05|1083.00
#2010-04-06|1084.29
#2010-04-07|1078.84
#2010-04-08|1065.13
#2010-04-09|1076.21
#2010-04-12|1079.70
#2010-04-13|1078.31
#2010-04-14|1091.70
#2010-04-15|1096.58
#2010-04-16|1087.46
#2010-04-19|1067.20
#2010-04-20|1076.49
#2010-04-21|1070.09
#2010-04-22|1075.42
#2010-04-23|1081.16
#2010-04-26|1080.98
#2010-04-27|1063.08
#2010-04-28|1048.24
#2010-04-29|1058.78
#2010-04-30|1073.29
#2010-05-03|1076.69
#2010-05-04|1045.03
#2010-05-05|1024.01
#2010-05-06| 997.47
#2010-05-07| 981.42
#2010-05-10|1033.42
#2010-05-11|1031.83
#2010-05-12|1045.19
#2010-05-13|1047.65
#2010-05-14|1021.53
#2010-05-17|1010.63
#2010-05-18|1011.41
#2010-05-19| 986.10
#2010-05-20| 952.39
#2010-05-21| 963.65
#2010-05-24| 972.89
#2010-05-25| 952.46
#2010-05-26| 980.19
#2010-05-27|1000.60
#2010-05-28| 996.23
#2010-05-31| .
#2010-06-01|1004.59
#2010-06-02|1007.04
#2010-06-03|1015.56
#2010-06-04|1001.97
#2010-06-07| 994.19
#2010-06-08| 997.19
#2010-06-09|1008.49
#2010-06-10|1024.48
#2010-06-11|1030.22
#2010-06-14|1031.38
#2010-06-15|1043.42
#2010-06-16|1042.00
#2010-06-17|1044.36
#2010-06-18|1046.59
#2010-06-21|1055.40
#2010-06-22|1047.52
#2010-06-23|1050.97
#2010-06-24|1038.16
#2010-06-25|1049.26
#2010-06-28|1055.54
#2010-06-29|1013.41
#2010-06-30|1005.84
#2010-07-01|1004.59
#2010-07-02|1008.93
#2010-07-05| .
#2010-07-06|1020.56
#2010-07-07|1033.43
#2010-07-08|1034.44
#2010-07-09|1035.54
#2010-07-12|1025.21
#2010-07-13|1039.80
#2010-07-14|1042.54
#2010-07-15|1038.04
#2010-07-16|1012.95
#2010-07-19|1014.38
#2010-07-20|1025.63
#2010-07-21|1031.92
#2010-07-22|1059.13
#2010-07-23|1054.45
#2010-07-26|1065.59
#2010-07-27|1063.79
#2010-07-28|1059.30
#2010-07-29|1052.12
#2010-07-30|1042.98
#2010-08-02|1063.82
#2010-08-03|1063.11
#2010-08-04|1069.54
#2010-08-05|1073.40
#2010-08-06|1064.66
#2010-08-09|1065.22
#2010-08-10|1055.67
#2010-08-11|1035.16
#2010-08-12|1039.56
#2010-08-13|1047.19
#2010-08-16|1053.90
#2010-08-17|1061.63
#2010-08-18|1058.43
#2010-08-19|1044.98
#2010-08-20|1046.17
#2010-08-23|1035.76
#2010-08-24|1007.45
#2010-08-25| 999.43
#2010-08-26| 997.41
#2010-08-27|1008.21
#2010-08-30| 992.16
#2010-08-31|1000.39
#2010-09-01|1026.99
#2010-09-02|1030.63
#2010-09-03|1040.28
#2010-09-06| .
#2010-09-07|1032.00
#2010-09-08|1035.38
#2010-09-09|1036.78
#2010-09-10|1037.68
#2010-09-13|1054.58
#2010-09-14|1056.51
#2010-09-15|1063.63
#2010-09-16|1058.67
#2010-09-17|1058.51
#2010-09-20|1075.99
#2010-09-21|1077.77
#2010-09-22|1082.63
#2010-09-23|1086.96
#2010-09-24|1100.72
#2010-09-27|1098.56
#2010-09-28|1102.90
#2010-09-29|1103.22
#2010-09-30|1108.16
#2010-10-01|1115.89
#2010-10-04|1115.56
#2010-10-05|1118.21
#2010-10-06|1130.40
#2010-10-07|1126.75
#2010-10-08|1134.48
#2010-10-11|1142.72
#2010-10-12|1138.73
#2010-10-13|1153.19
#2010-10-14|1150.84
#2010-10-15|1149.90
#2010-10-18|1154.83
#2010-10-19|1135.06
#2010-10-20|1160.98
#2010-10-21|1159.76
#2010-10-22|1158.50
#2010-10-25|1172.44
#2010-10-26|1167.48
#2010-10-27|1150.73
#2010-10-28|1151.98
#2010-10-29|1163.63
#2010-11-01|1168.60
#2010-11-02|1172.40
#2010-11-03|1173.72
#2010-11-04|1193.86
#2010-11-05|1196.47
#2010-11-08|1192.73
#2010-11-09|1177.87
#2010-11-10|1170.29
#2010-11-11|1166.17
#2010-11-12|1169.50
#2010-11-15|1161.67
#2010-11-16|1145.40
#2010-11-17|1154.30
#2010-11-18|1175.40
#2010-11-19|1176.93
#2010-11-22|1172.89
#2010-11-23|1149.67
#2010-11-24|1170.45
#2010-11-25| .
#2010-11-26|1159.04
#2010-11-29|1149.81
#2010-11-30|1157.02
#2010-12-01|1178.92
#2010-12-02|1184.60
#2010-12-03|1177.33
#2010-12-06|1177.91
#2010-12-07|1180.00
#2010-12-08|1165.16
#2010-12-09|1154.08
#2010-12-10|1163.05
#2010-12-13|1172.87
#2010-12-14|1168.94
#2010-12-15|1161.79
#2010-12-16|1153.90
#2010-12-17|1157.00
#2010-12-20|1157.71
#2010-12-21|1167.84
#2010-12-22|1166.73
#2010-12-23|1170.55
#2010-12-24| .
#2010-12-27|1167.15
#2010-12-28|1175.17
#2010-12-29|1174.76
#2010-12-30|1175.62
#2010-12-31|1185.66
#2011-01-03|1200.25
#2011-01-04|1196.28
#2011-01-05|1209.09
#2011-01-06|1206.76
#2011-01-07|1208.13
#2011-01-10|1199.32
#2011-01-11|1198.71
#2011-01-12|1202.40
#2011-01-13|1202.26
#2011-01-14|1201.83
#2011-01-17| .
#2011-01-18|1214.78
#2011-01-19|1209.64
#2011-01-20|1204.90
#2011-01-21|1209.19
#2011-01-24|1216.53
#2011-01-25|1208.29
#2011-01-26|1205.69
#2011-01-27|1202.96
#2011-01-28|1182.90
#2011-01-31|1189.09
#2011-02-01|1217.03
#2011-02-02|1219.23
#2011-02-03|1214.19
#2011-02-04|1198.19
#2011-02-07|1201.22
#2011-02-08|1200.22
#2011-02-09|1183.84
#2011-02-10|1181.83
#2011-02-11|1189.72
#2011-02-14|1186.06
#2011-02-15|1183.18
#2011-02-16|1187.34
#2011-02-17|1194.80
#2011-02-18|1206.96
#2011-02-21| .
#2011-02-22|1190.60
#2011-02-23|1173.75
#2011-02-24|1175.80
#2011-02-25|1193.53
#2011-02-28|1204.68
#2011-03-01|1196.27
#2011-03-02|1192.42
#2011-03-03|1198.27
#2011-03-04|1196.69
#2011-03-07|1191.63
#2011-03-08|1187.23
#2011-03-09|1181.65
#2011-03-10|1165.67
#2011-03-11|1168.62
#2011-03-14|1176.77
#2011-03-15|1161.20
#2011-03-16|1157.61
#2011-03-17|1156.52
#2011-03-18|1149.73
#2011-03-21|1158.58
#2011-03-22|1172.01
#2011-03-23|1183.48
#2011-03-24|1195.89
#2011-03-25|1206.91
#2011-03-28|1202.74
#2011-03-29|1202.88
#2011-03-30|1219.53
#2011-03-31|1234.08
#2011-04-01|1247.63
#2011-04-04|1254.12
#2011-04-05|1261.73
#2011-04-06|1267.82
#2011-04-07|1262.54
#2011-04-08|1261.42
#2011-04-11|1267.71
#2011-04-12|1256.59
#2011-04-13|1258.64
#2011-04-14|1253.03
#2011-04-15|1265.16
#2011-04-18|1240.48
#2011-04-19|1242.22
#2011-04-20|1254.29
#2011-04-21|1258.11
#2011-04-22| .
#2011-04-25|1247.93
#2011-04-26|1256.06
#2011-04-27|1251.13
#2011-04-28|1249.67
#2011-04-29|1258.55
#2011-05-02|1252.35
#2011-05-03|1218.89
#2011-05-04|1195.21
#2011-05-05|1186.84
#2011-05-06|1188.86
#2011-05-09|1179.39
#2011-05-10|1194.12
#2011-05-11|1192.60
#2011-05-12|1181.34
#2011-05-13|1178.18
#2011-05-16|1171.99
#2011-05-17|1155.59
#2011-05-18|1172.44
#2011-05-19|1173.76
#2011-05-20|1191.03
#2011-05-23|1184.16
#2011-05-24|1204.31
#2011-05-25|1207.35
#2011-05-26|1211.16
#2011-05-27|1219.68
#2011-05-30| .
#2011-05-31|1216.24
#2011-06-01|1205.38
#2011-06-02|1199.75
#2011-06-03|1166.00
#2011-06-06|1152.25
#2011-06-07|1167.30
#2011-06-08|1155.97
#2011-06-09|1155.65
#2011-06-10|1144.28
#2011-06-13|1150.17
#2011-06-14|1162.52
#2011-06-15|1157.44
#2011-06-16|1140.61
#2011-06-17|1152.23
#2011-06-20|1156.42
#2011-06-21|1170.04
#2011-06-22|1176.57
#2011-06-23|1167.25
#2011-06-24|1172.55
#2011-06-27|1178.83
#2011-06-28|1190.30
#2011-06-29|1213.34
#2011-06-30|1225.00
#2011-07-01|1233.63
#2011-07-04| .
#2011-07-05|1221.52
#2011-07-06|1213.00
#2011-07-07|1218.90
#2011-07-08|1206.13
#2011-07-11|1196.22
#2011-07-12|1183.23
#2011-07-13|1195.26
#2011-07-14|1198.67
#2011-07-15|1189.51
#2011-07-18|1178.17
#2011-07-19|1186.55
#2011-07-20|1174.63
#2011-07-21|1184.49
#2011-07-22|1196.31
#2011-07-25|1193.06
#2011-07-26|1201.30
#2011-07-27|1193.44
#2011-07-28|1203.15
#2011-07-29|1199.76
#2011-08-01|1195.77
#2011-08-02|1183.11
#2011-08-03|1164.85
#2011-08-04|1134.83
#2011-08-05|1134.69
#2011-08-08|1072.05
#2011-08-09|1068.91
#2011-08-10|1094.73
#2011-08-11|1113.55
#2011-08-12|1117.01
#2011-08-15|1142.27
#2011-08-16|1135.88
#2011-08-17|1154.69
#2011-08-18|1114.66
#2011-08-19|1119.68
#2011-08-22|1130.36
#2011-08-23|1139.41
#2011-08-24|1142.85
#2011-08-25|1121.96
#2011-08-26|1123.45
#2011-08-29|1163.41
#2011-08-30|1162.66
#2011-08-31|1204.26
#2011-09-01|1204.39
#2011-09-02|1172.79
#2011-09-05| .
#2011-09-06|1144.30
#2011-09-07|1159.27
#2011-09-08|1157.29
#2011-09-09|1118.09
#2011-09-12|1113.38
#2011-09-13|1104.11
#2011-09-14|1122.83
#2011-09-15|1136.54
#2011-09-16|1145.55
#2011-09-19|1123.92
#2011-09-20|1108.41
#2011-09-21|1082.84
#2011-09-22|1008.51
#2011-09-23|1016.05
#2011-09-26|1036.78
#2011-09-27|1069.48
#2011-09-28|1060.15
#2011-09-29|1060.81
#2011-09-30|1036.59
#2011-10-03|1022.27
#2011-10-04|1004.89
#2011-10-05|1013.52
#2011-10-06|1023.29
#2011-10-07|1044.84
#2011-10-10|1064.52
#2011-10-11|1068.16
#2011-10-12|1085.67
#2011-10-13|1087.69
#2011-10-14|1104.40
#2011-10-17|1095.09
#2011-10-18|1101.04
#2011-10-19|1103.22
#2011-10-20|1079.58
#2011-10-21|1107.52
#2011-10-24|1108.04
#2011-10-25|1119.60
#2011-10-26|1124.39
#2011-10-27|1163.85
#2011-10-28|1187.89
#2011-10-31|1178.22
#2011-11-01|1125.24
#2011-11-02|1135.99
#2011-11-03|1153.78
#2011-11-04|1152.58
#2011-11-07|1157.84
#2011-11-08|1162.19
#2011-11-09|1145.94
#2011-11-10|1138.81
#2011-11-11|1167.18
#2011-11-14|1154.24
#2011-11-15|1148.88
#2011-11-16|1130.50
#2011-11-17|1110.70
#2011-11-18|1104.41
#2011-11-21|1079.38
#2011-11-22|1063.19
#2011-11-23|1045.23
#2011-11-24| .
#2011-11-25|1017.34
#2011-11-28|1047.72
#2011-11-29|1057.65
#2011-11-30|1092.61
#2011-12-01|1087.64
#2011-12-02|1104.12
#2011-12-05|1111.54
#2011-12-06|1106.74
#2011-12-07|1089.44
#2011-12-08|1061.55
#2011-12-09|1064.13
#2011-12-12|1054.37
#2011-12-13|1051.18
#2011-12-14|1037.46
#2011-12-15|1049.81
#2011-12-16|1049.60
#2011-12-19|1026.72
#2011-12-20|1052.45
#2011-12-21|1049.92
#2011-12-22|1068.42
#2011-12-23|1068.81
#2011-12-26| .
#2011-12-27|1069.71
#2011-12-28|1051.62
#2011-12-29|1063.28
#2011-12-30|1063.85
#2012-01-02| .
#2012-01-03|1097.53
#2012-01-04|1090.54
#2012-01-05|1072.99
#2012-01-06|1069.30
#2012-01-09|1069.89
#2012-01-10|1084.69
#2012-01-11|1080.21
#2012-01-12|1083.26
#2012-01-13|1063.17
#2012-01-16| .
#2012-01-17|1080.76
#2012-01-18|1107.21
#2012-01-19|1123.69
#2012-01-20|1110.13
#2012-01-23|1111.46
#2012-01-24|1102.42
#2012-01-25|1114.55
#2012-01-26|1123.72
#2012-01-27|1114.63
#2012-01-30|1107.84
#2012-01-31|1104.23
#2012-02-01|1120.09
#2012-02-02|1124.84
#2012-02-03|1143.14
#2012-02-06|1148.39
#2012-02-07|1147.58
#2012-02-08|1143.01
#2012-02-09|1139.57
#2012-02-10|1123.92
#2012-02-13|1120.75
#2012-02-14|1115.57
#2012-02-15|1115.49
#2012-02-16|1121.24
#2012-02-17|1130.48
#2012-02-20| .
#2012-02-21|1137.89
#2012-02-22|1133.48
#2012-02-23|1145.81
#2012-02-24|1144.36
#2012-02-27|1128.88
#2012-02-28|1151.54
#2012-02-29|1157.39
#2012-03-01|1156.88
#2012-03-02|1154.01
#2012-03-05|1142.85
#2012-03-06|1116.58
#2012-03-07|1120.33
#2012-03-08|1136.88
#2012-03-09|1146.99
#2012-03-12|1125.80
#2012-03-13|1151.83
#2012-03-14|1141.04
#2012-03-15|1146.92
#2012-03-16|1169.40
#2012-03-19|1176.34
#2012-03-20|1156.20
#2012-03-21|1165.92
#2012-03-22|1156.16
#2012-03-23|1156.27
#2012-03-26|1186.24
#2012-03-27|1190.13
#2012-03-28|1180.86
#2012-03-29|1179.03
#2012-03-30|1190.77
#2012-04-02|1191.05
#2012-04-03|1195.56
#2012-04-04|1173.28
#2012-04-05|1180.09
#2012-04-06| .
#2012-04-09|1167.01
#2012-04-10|1145.11
#2012-04-11|1144.61
#2012-04-12|1165.71
#2012-04-13|1151.86
#2012-04-16|1144.49
#2012-04-17|1152.23
#2012-04-18|1157.35
#2012-04-19|1146.03
#2012-04-20|1157.82
#2012-04-23|1170.49
#2012-04-24|1191.49
#2012-04-25|1187.58
#2012-04-26|1183.46
#2012-04-27|1222.68
#2012-04-30|1234.15
#2012-05-01|1237.91
#2012-05-02|1245.80
#2012-05-03|1243.30
#2012-05-04|1229.27
#2012-05-07|1260.53
#2012-05-08|1184.63
#2012-05-09|1173.80
#2012-05-10|1179.62
#2012-05-11|1171.94
#2012-05-14|1138.62
#2012-05-15|1129.78
#2012-05-16|1119.44
#2012-05-17|1106.07
#2012-05-18|1095.55
#2012-05-21|1095.01
#2012-05-22|1105.99
#2012-05-23|1071.76
#2012-05-24|1080.77
#2012-05-25|1081.52
#2012-05-28| .
#2012-05-29|1097.04
#2012-05-30|1081.72
#2012-05-31|1061.68
#2012-06-01|1035.69
#2012-06-04|1049.63
#2012-06-05|1049.31
#2012-06-06|1057.48
#2012-06-07|1063.72
#2012-06-08|1061.93
#2012-06-11|1074.44
#2012-06-12|1087.38
#2012-06-13|1086.29
#2012-06-14|1080.35
#2012-06-15|1089.37
#2012-06-18|1098.99
#2012-06-19|1130.37
#2012-06-20|1135.76
#2012-06-21|1128.67
#2012-06-22|1111.90
#2012-06-25|1094.97
#2012-06-26|1102.92
#2012-06-27|1114.70
#2012-06-28|1113.34
#2012-06-29|1151.67
#2012-07-02|1163.25
#2012-07-03|1179.70
#2012-07-04| .
#2012-07-05|1168.22
#2012-07-06|1156.38
#2012-07-09|1171.50
#2012-07-10|1171.24
#2012-07-11|1169.32
#2012-07-12|1150.30
#2012-07-13|1167.17
#2012-07-16|1170.42
#2012-07-17|1192.83
#2012-07-18|1192.50
#2012-07-19|1174.98
#2012-07-20|1168.19
#2012-07-23|1150.86
#2012-07-24|1134.19
#2012-07-25|1125.37
#2012-07-26|1168.43
#2012-07-27|1184.87
#2012-07-30|1179.01
#2012-07-31|1172.27
#2012-08-01|1155.25
#2012-08-02|1147.93
#2012-08-03|1161.65
#2012-08-06|1167.82
#2012-08-07|1154.35
#2012-08-08|1154.95
#2012-08-09|1157.08
#2012-08-10|1161.84
#2012-08-13|1137.10
#2012-08-14|1144.86
#2012-08-15|1154.16
#2012-08-16|1156.62
#2012-08-17|1144.21
#2012-08-20|1141.80
#2012-08-21|1130.89
#2012-08-22|1108.62
#2012-08-23|1105.39
#2012-08-24|1112.48
#2012-08-27|1108.44
#2012-08-28|1109.80
#2012-08-29|1096.59
#2012-08-30|1088.47
#2012-08-31|1106.80
#2012-09-03| .
#2012-09-04|1103.23
#2012-09-05|1107.22
#2012-09-06|1123.72
#2012-09-07|1124.47
#2012-09-10|1112.85
#2012-09-11|1120.46
#2012-09-12|1118.94
#2012-09-13|1123.53
#2012-09-14|1137.86
#2012-09-17|1125.85
#2012-09-18|1129.47
#2012-09-19|1130.26
#2012-09-20|1110.84
#2012-09-21|1119.30
#2012-09-24|1121.30
#2012-09-25|1117.23
#2012-09-26|1115.91
#2012-09-27|1122.35
#2012-09-28|1123.29
#2012-10-01|1129.87
#2012-10-02|1133.66
#2012-10-03|1119.11
#2012-10-04|1132.88
#2012-10-05|1160.08
#2012-10-08|1142.27
#2012-10-09|1134.91
#2012-10-10|1130.47
#2012-10-11|1136.46
#2012-10-12|1130.97
#2012-10-15|1142.52
#2012-10-16|1153.27
#2012-10-17|1147.82
#2012-10-18|1156.14
#2012-10-19|1148.30
#2012-10-22|1142.25
#2012-10-23|1131.73
#2012-10-24|1133.03
#2012-10-25|1118.42
#2012-10-26|1119.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1112.55
#2012-11-01|1115.95
#2012-11-02|1119.44
#2012-11-05|1117.84
#2012-11-06|1120.73
#2012-11-07|1095.40
#2012-11-08|1081.53
#2012-11-09|1067.07
#2012-11-12|1068.34
#2012-11-13|1067.36
#2012-11-14|1059.13
#2012-11-15|1055.85
#2012-11-16|1046.71
#2012-11-19|1060.80
#2012-11-20|1058.44
#2012-11-21|1063.54
#2012-11-22| .
#2012-11-23|1084.03
#2012-11-26|1066.82
#2012-11-27|1058.17
#2012-11-28|1057.45
#2012-11-29|1069.01
#2012-11-30|1055.31
#2012-12-03|1055.02
#2012-12-04|1045.81
#2012-12-05|1028.32
#2012-12-06|1034.61
#2012-12-07|1038.09
#2012-12-10|1055.86
#2012-12-11|1066.71
#2012-12-12|1065.89
#2012-12-13|1072.57
#2012-12-14|1067.39
#2012-12-17|1062.25
#2012-12-18|1068.07
#2012-12-19|1066.68
#2012-12-20|1061.96
#2012-12-21|1062.74
#2012-12-24|1047.13
#2012-12-25|1047.13
#2012-12-26|1052.18
#2012-12-27|1046.14
#2012-12-28|1060.96
#2012-12-31|1055.42
#2013-01-01|1055.42
#2013-01-02|1071.99
#2013-01-03|1081.71
#2013-01-04|1103.48
#2013-01-07|1109.58
#2013-01-08|1105.24
#2013-01-09|1104.24
#2013-01-10|1119.11
#2013-01-11|1119.09
#2013-01-14|1121.44
#2013-01-15|1128.18
#2013-01-16|1130.12
#2013-01-17|1131.31
#2013-01-18|1129.26
#2013-01-21|1122.71
#2013-01-22|1124.50
#2013-01-23|1134.91
#2013-01-24|1135.38
#2013-01-25|1136.56
#2013-01-28|1130.65
#2013-01-29|1141.68
#2013-01-30|1141.87
#2013-01-31|1150.87
#2013-02-01|1167.07
#2013-02-04|1160.37
#2013-02-05|1146.37
#2013-02-06|1138.81
#2013-02-07|1137.20
#2013-02-08|1142.05
#2013-02-11|1137.42
#2013-02-12|1133.22
#2013-02-13|1045.14
#2013-02-14|1032.80
#2013-02-15|1039.70
#2013-02-18|1038.51
#2013-02-19|1049.64
#2013-02-20|1030.68
#2013-02-21|1022.39
#2013-02-22|1019.70
#2013-02-25|1011.50
#2013-02-26|1004.63
#2013-02-27| 999.28
#2013-02-28| 998.70
#2013-03-01| 994.80
#2013-03-04| 990.31
#2013-03-05| 990.77
#2013-03-06|1003.33
#2013-03-07| 996.67
#2013-03-08|1022.95
#2013-03-11|1008.65
#2013-03-12| 989.42
#2013-03-13| 936.57
#2013-03-14| 943.58
#2013-03-15| 916.44
#2013-03-18| 917.68
#2013-03-19| 927.27
#2013-03-20| 928.70
#2013-03-21| 959.21
#2013-03-22| 966.18
#2013-03-25| 977.19
#2013-03-26| 998.84
#2013-03-27| 997.25
#2013-03-28|1001.61
#2013-03-29|1001.61
#2013-04-01| 991.70
#2013-04-02| 980.65
#2013-04-03| 964.01
#2013-04-04| 959.97
#2013-04-05| 953.62
#2013-04-08| 972.20
#2013-04-09| 987.70
#2013-04-10| 997.16
#2013-04-11| 994.15
#2013-04-12| 985.34
#2013-04-15| 962.63
#2013-04-16| 972.16
#2013-04-17| 947.29
#2013-04-18| 957.54
#2013-04-19| 957.11
#2013-04-22| 965.37
#2013-04-23| 982.48
#2013-04-24| 986.63
#2013-04-25| 991.99
#2013-04-26| 970.39
#2013-04-29| 975.34
#2013-04-30| 996.92
#2013-05-01| 993.22
#2013-05-02| 984.62
#2013-05-03|1006.82
#2013-05-06| 995.66
#2013-05-07| 993.83
#2013-05-08| 997.46
#2013-05-09| 984.70
#2013-05-10| 977.24
#2013-05-13| 979.76
#2013-05-14| 976.58
#2013-05-15| 977.12
#2013-05-16| 976.15
#2013-05-17| 969.30
#2013-05-20| 966.26
#2013-05-21| 954.29
#2013-05-22| 957.57
#2013-05-23| 945.95
#2013-05-24| 945.68
#2013-05-27| 936.96
#2013-05-28| 952.39
#2013-05-29| 926.38
#2013-05-30| 929.95
#2013-05-31| 921.30
#2013-06-03| 908.18
#2013-06-04| 923.00
#2013-06-05| 915.08
#2013-06-06| 923.82
#2013-06-07| 933.98
#2013-06-10| 931.27
#2013-06-11| 914.60
#2013-06-12| 915.22
#2013-06-13| 914.62
#2013-06-14| 921.04
#2013-06-17| 920.06
#2013-06-18| 917.96
#2013-06-19| 907.78
#2013-06-20| 849.58
#2013-06-21| 847.68
#2013-06-24| 851.36
#2013-06-25| 876.89
#2013-06-26| 903.01
#2013-06-27| 935.51
#2013-06-28| 958.39
#2013-07-01| 967.51
#2013-07-02| 948.50
#2013-07-03| 927.08
#2013-07-04| 946.89
#2013-07-05| 924.12
#2013-07-08| 920.30
#2013-07-09| 929.04
#2013-07-10| 920.82
#2013-07-11| 927.88
#2013-07-12| 930.28
#2013-07-15| 939.20
#2013-07-16| 930.26
#2013-07-17| 927.70
#2013-07-18| 947.92
#2013-07-19| 933.84
#2013-07-22| 953.86
#2013-07-23| 960.56
#2013-07-24| 946.58
#2013-07-25| 945.23
#2013-07-26| 971.19
#2013-07-29| 941.41
#2013-07-30| 928.94
#2013-07-31| 931.81
#2013-08-01| 945.18
#2013-08-02| 938.79
#2013-08-05| 950.52
#2013-08-06| 948.92
#2013-08-07| 961.18
#2013-08-08| 986.34
#2013-08-09| 953.98
#2013-08-12| 948.62
#2013-08-13| 934.71
#2013-08-14| 932.04
#2013-08-15| 923.20
#2013-08-16| 922.47
#2013-08-19| 887.70
#2013-08-20| 902.40
#2013-08-21| 895.24
#2013-08-22| 886.39
#2013-08-23| 895.98
#2013-08-26| 886.03
#2013-08-27| 863.34
#2013-08-28| 863.53
#2013-08-29| 862.21
#2013-08-30| 862.96
#2013-09-02| 873.13
#2013-09-03| 862.91
#2013-09-04| 879.03
#2013-09-05| 885.49
#2013-09-06| 887.39
#2013-09-09| 909.11
#2013-09-10| 926.56
#2013-09-11| 926.10
#2013-09-12| 914.33
#2013-09-13| 925.79
#2013-09-16| 934.34
#2013-09-17| 945.96
#2013-09-18| 944.97
#2013-09-19| 946.75
#2013-09-20| 934.38
#2013-09-23| 953.08
#2013-09-24| 963.93
#2013-09-25| 951.44
#2013-09-26| 942.08
#2013-09-27| 929.97
#2013-09-30| 917.77
#2013-10-01| 948.42
#2013-10-02| 944.88
#2013-10-03| 929.41
#2013-10-04| 936.06
#2013-10-07| 926.52
#2013-10-08| 911.46
#2013-10-09| 922.41
#2013-10-10| 947.57
#2013-10-11| 971.71
#2013-10-14| 976.46
#2013-10-15| 968.55
#2013-10-16| 998.24
#2013-10-17| 992.27
#2013-10-18| 989.47
#2013-10-21| 990.77
#2013-10-22| 990.95
#2013-10-23| 975.48
#2013-10-24| 965.96
#2013-10-25| 972.34
#2013-10-28| 986.81
#2013-10-29| 990.61
#2013-10-30| 989.56
#2013-10-31| 976.35
#2013-11-01| 972.99
#2013-11-04| 983.98
#2013-11-05| 959.12
#2013-11-06| 958.94
#2013-11-07| 945.41
#2013-11-08| 926.31
#2013-11-11| 935.09
#2013-11-12| 936.85
#2013-11-13| 940.54
#2013-11-14| 955.65
#2013-11-15| 977.93
#2013-11-18| 987.10
#2013-11-19| 988.17
#2013-11-20| 998.14
#2013-11-21| 997.15
#2013-11-22|1013.78
#2013-11-25| 999.95
#2013-11-26| 986.56
#2013-11-27|1011.08
#2013-11-28|1011.30
#2013-11-29|1015.90
#2013-12-02| 994.41
#2013-12-03| 985.01
#2013-12-04| 989.25
#2013-12-05| 982.66
#2013-12-06| 985.37
#2013-12-09| 998.11
#2013-12-10| 996.07
#2013-12-11| 982.13
#2013-12-12| 973.39
#2013-12-13| 969.65
#2013-12-16| 986.95
#2013-12-17| 970.22
#2013-12-18| 982.11
#2013-12-19| 991.23
#2013-12-20| 996.12
#2013-12-23|1008.34
#2013-12-24|1009.03
#2013-12-25|1009.03
#2013-12-26|1008.56
#2013-12-27|1019.01
#2013-12-30|1024.52
#2013-12-31|1016.94
#2014-01-01|1016.94
#2014-01-02| 995.10
#2014-01-03|1017.94
#2014-01-06|1012.79
#2014-01-07|1009.35
#2014-01-08| 994.77
#2014-01-09| 982.63
#2014-01-10|1000.00
#2014-01-13| 999.65
#2014-01-14|1004.51
#2014-01-15|1013.05
#2014-01-16| 998.91
#2014-01-17| 993.12
#2014-01-20| 995.18
#2014-01-21| 987.91
#2014-01-22|1002.76
#2014-01-23| 986.72
#2014-01-24| 959.42
#2014-01-27| 956.14
#2014-01-28| 958.87
#2014-01-29| 949.46
#2014-01-30| 967.26
#2014-01-31| 960.73
#2014-02-03| 951.78
#2014-02-04| 945.35
#2014-02-05| 931.30
#2014-02-06| 954.16
#2014-02-07| 957.93
#2014-02-10| 947.50
#2014-02-11| 967.35
#2014-02-12| 959.87
#2014-02-13| 949.37
#2014-02-14| 962.34
#2014-02-17| 960.62
#2014-02-18| 938.17
#2014-02-19| 924.01
#2014-02-20| 908.26
#2014-02-21| 909.98
#2014-02-24| 902.42
#2014-02-25| 893.47
#2014-02-26| 887.45
#2014-02-27| 897.90
#2014-02-28| 883.69
#2014-03-03| 885.04
#2014-03-04| 876.89
#2014-03-05| 876.32
#2014-03-06| 888.68
#2014-03-07| 895.04
#2014-03-10| 891.20
#2014-03-11| 904.09
#2014-03-12| 907.03
#2014-03-13| 892.13
#2014-03-14| 893.11
#2014-03-17| 895.00
#2014-03-18| 907.84
#2014-03-19| 906.29
#2014-03-20| 916.38
#2014-03-21| 924.61
#2014-03-24| 935.70
#2014-03-25| 914.94
#2014-03-26| 903.68
#2014-03-27| 902.72
#2014-03-28| 901.91
#2014-03-31| 921.64
#2014-04-01| 932.98
#2014-04-02| 940.34
#2014-04-03| 938.97
#2014-04-04| 944.44
#2014-04-07| 942.20
#2014-04-08| 942.60
#2014-04-09| 941.04
#2014-04-10| 923.31
#2014-04-11| 922.70
#2014-04-14| 923.59
#2014-04-15| 907.93
#2014-04-16| 904.48
#2014-04-17| 908.30
#2014-04-18| 910.46
#2014-04-21| 901.04
#2014-04-22| 905.68
#2014-04-23| 905.20
#2014-04-24| 908.59
#2014-04-25| 912.49
#2014-04-28| 912.48
#2014-04-29| 922.98
#2014-04-30| 924.71
#2014-05-01| 926.72
#2014-05-02| 934.39
#2014-05-05| 939.21
#2014-05-06| 941.79
#2014-05-07| 934.45
#2014-05-08| 932.98
#2014-05-09| 916.40
#2014-05-12| 936.96
#2014-05-13| 937.28
#2014-05-14| 942.63
#2014-05-15| 918.19
#2014-05-16| 932.59
#2014-05-19| 909.49
#2014-05-20| 909.99
#2014-05-21| 915.95
#2014-05-22| 922.72
#2014-05-23| 909.94
#2014-05-26| 915.85
#2014-05-27| 905.83
#2014-05-28| 913.44
#2014-05-29| 911.55
#2014-05-30| 890.90
#2014-06-02| 897.04
#2014-06-03| 905.21
#2014-06-04| 899.30
#2014-06-05| 921.56
#2014-06-06| 940.21
#2014-06-09| 948.47
#2014-06-10| 948.30
#2014-06-11| 941.47
#2014-06-12| 934.72
#2014-06-13| 929.20
#2014-06-16| 921.48
#2014-06-17| 916.86
#2014-06-18| 915.65
#2014-06-19| 923.92
#2014-06-20| 913.25
#2014-06-23| 911.30
#2014-06-24| 919.40
#2014-06-25| 922.01
#2014-06-26| 923.00
#2014-06-27| 939.23
#2014-06-30| 944.89
#2014-07-01| 937.54
#2014-07-02| 937.65
#2014-07-03| 934.41
#2014-07-04| 933.31
#2014-07-07| 930.24
#2014-07-08| 923.36
#2014-07-09| 983.49
#2014-07-10| 963.41
#2014-07-11| 985.22
#2014-07-14| 994.46
#2014-07-15|1012.38
#2014-07-16|1033.86
#2014-07-17|1025.98
#2014-07-18|1016.93
#2014-07-21|1000.95
#2014-07-22|1020.64
#2014-07-23|1023.18
#2014-07-24|1027.35
#2014-07-25|1024.03
#2014-07-28|1026.31
#2014-07-29|1022.12
#2014-07-30|1017.43
#2014-07-31|1002.04
#2014-08-01|1001.79
#2014-08-04|1011.36
#2014-08-05| 974.63
#2014-08-06| 970.37
#2014-08-07| 953.02
#2014-08-08| 960.65
#2014-08-11| 980.34
#2014-08-12| 982.38
#2014-08-13| 982.16
#2014-08-14| 978.92
#2014-08-15| 978.15
#2014-08-18| 986.81
#2014-08-19| 982.64
#2014-08-20| 991.68
#2014-08-21|1005.24
#2014-08-22| 987.12
#2014-08-25| 993.37
#2014-08-26| 998.82
#2014-08-27|1023.13
#2014-08-28|1018.73
#2014-08-29|1040.67
#2014-09-01|1039.24
#2014-09-02|1055.20
#2014-09-03|1070.69
#2014-09-04|1093.95
#2014-09-05|1104.63
#2014-09-08|1123.50
#2014-09-09|1096.77
#2014-09-10|1089.63
#2014-09-11|1084.24
#2014-09-12|1083.40
#2014-09-15|1100.13
#2014-09-16|1103.69
#2014-09-17|1115.56
#2014-09-18|1111.63
#2014-09-19|1092.42
#2014-09-22|1092.19
#2014-09-23|1074.23
#2014-09-24|1071.03
#2014-09-25|1063.68
#2014-09-26|1065.13
#2014-09-29|1043.77
#2014-09-30|1055.63
#2014-10-01|1028.54
#2014-10-02|1030.02
#2014-10-03|1032.40
#2014-10-06|1048.24
#2014-10-07|1043.15
#2014-10-08|1029.68
#2014-10-09|1026.82
#2014-10-10|1000.29
#2014-10-13|1003.72
#2014-10-14|1017.77
#2014-10-15| 996.29
#2014-10-16| 980.15
#2014-10-17| 994.72
#2014-10-20| 981.79
#2014-10-21| 987.38
#2014-10-22| 977.26
#2014-10-23| 966.16
#2014-10-24| 965.16
#2014-10-27| 959.34
#2014-10-28| 972.17
#2014-10-29| 981.63
#2014-10-30| 988.60
#2014-10-31|1022.41
#2014-11-03|1020.65
#2014-11-04|1008.19
#2014-11-05|1000.68
#2014-11-06| 993.27
#2014-11-07| 992.51
#2014-11-10| 986.76
#2014-11-11| 980.63
#2014-11-12| 967.52
#2014-11-13| 974.20
#2014-11-14| 973.01
#2014-11-17| 968.95
#2014-11-18| 984.09
#2014-11-19| 996.53
#2014-11-20| 995.06
#2014-11-21|1020.86
#2014-11-24|1015.19
#2014-11-25|1015.03
#2014-11-26|1010.83
#2014-11-27|1014.30
#2014-11-28| 993.18
#2014-12-01| 969.96
#2014-12-02| 951.23
#2014-12-03| 951.43
#2014-12-04| 940.16
#2014-12-05| 941.13
#2014-12-08| 928.56
#2014-12-09| 915.59
#2014-12-10| 908.95
#2014-12-11| 909.63
#2014-12-12| 896.95
#2014-12-15| 859.16
#2014-12-16| 845.50
#2014-12-17| 874.16
#2014-12-18| 900.13
#2014-12-19| 894.05
#2014-12-22| 904.51
#2014-12-23| 908.64
#2014-12-24| 904.45
#2014-12-25| 904.45
#2014-12-26| 907.76
#2014-12-29| 912.13
#2014-12-30| 903.27
#2014-12-31| 907.07
#2015-01-01| 907.07
#2015-01-02| 890.37
#2015-01-05| 871.80
#2015-01-06| 869.31
#2015-01-07| 880.86
#2015-01-08| 906.71
#2015-01-09| 916.20
#2015-01-12| 905.29
#2015-01-13| 907.93
#2015-01-14| 909.98
#2015-01-15| 921.37
#2015-01-16| 917.88
#2015-01-19| 912.09
#2015-01-20| 932.12
#2015-01-21| 952.40
#2015-01-22| 969.78
#2015-01-23| 963.57
#2015-01-26| 940.81
#2015-01-27| 933.79
#2015-01-28| 916.21
#2015-01-29| 904.34
#2015-01-30| 873.60
#2015-02-02| 883.19
#2015-02-03| 888.78
#2015-02-04| 886.31
#2015-02-05| 896.08
#2015-02-06| 886.92
#2015-02-09| 890.85
#2015-02-10| 881.27
#2015-02-11| 849.92
#2015-02-12| 888.41
#2015-02-13| 908.23
#2015-02-16| 904.14
#2015-02-17| 901.94
#2015-02-18| 907.00
#2015-02-19| 905.78
#2015-02-20| 893.51
#2015-02-23| 873.43
#2015-02-24| 879.88
#2015-02-25| 881.27
#2015-02-26| 885.55
#2015-02-27| 879.05
#2015-03-02| 868.59
#2015-03-03| 861.35
#2015-03-04| 844.55
#2015-03-05| 836.40
#2015-03-06| 815.83
#2015-03-09| 811.10
#2015-03-10| 796.13
#2015-03-11| 799.56
#2015-03-12| 805.69
#2015-03-13| 795.48
#2015-03-16| 803.51
#2015-03-17| 800.35
#2015-03-18| 837.28
#2015-03-19| 821.16
#2015-03-20| 831.73
#2015-03-23| 835.75
#2015-03-24| 841.82
#2015-03-25| 835.71
#2015-03-26| 817.60
#2015-03-27| 812.93
#2015-03-30| 818.90
#2015-03-31| 815.03
#2015-04-01| 845.96
#2015-04-02| 849.02
#2015-04-03| 860.91
#2015-04-06| 866.09
#2015-04-07| 843.95
#2015-04-08| 839.36
#2015-04-09| 839.27
#2015-04-10| 843.67
#2015-04-13| 842.16
#2015-04-14| 844.22
#2015-04-15| 850.07
#2015-04-16| 869.41
#2015-04-17| 865.15
#2015-04-20| 865.18
#2015-04-21| 869.18
#2015-04-22| 868.18
#2015-04-23| 876.72
#2015-04-24| 872.94
#2015-04-27| 878.76
#2015-04-28| 873.99
#2015-04-29| 862.86
#2015-04-30| 839.03
#2015-05-01| 830.61
#2015-05-04| 828.72
#2015-05-05| 830.02
#2015-05-06| 823.57
#2015-05-07| 816.91
#2015-05-08| 827.11
#2015-05-11| 819.99
#2015-05-12| 807.40
#2015-05-13| 811.71
#2015-05-14| 828.85
#2015-05-15| 838.57
#2015-05-18| 823.82
#2015-05-19| 819.03
#2015-05-20| 828.43
#2015-05-21| 822.63
#2015-05-22| 813.71
#2015-05-25| 819.48
#2015-05-26| 816.15
#2015-05-27| 820.67
#2015-05-28| 828.82
#2015-05-29| 827.07
#2015-06-01| 832.65
#2015-06-02| 839.80
#2015-06-03| 837.10
#2015-06-04| 821.76
#2015-06-05| 805.50
#2015-06-08| 802.26
#2015-06-09| 799.50
#2015-06-10| 815.53
#2015-06-11| 803.68
#2015-06-12| 809.31
#2015-06-15| 804.97
#2015-06-16| 807.71
#2015-06-17| 812.50
#2015-06-18| 844.76
#2015-06-19| 834.35
#2015-06-22| 844.13
#2015-06-23| 839.77
#2015-06-24| 842.88
#2015-06-25| 848.29
#2015-06-26| 845.52
#2015-06-29| 831.31
#2015-06-30| 838.99
#2015-07-01| 820.20
#2015-07-02| 833.12
#2015-07-03| 826.75
#2015-07-06| 817.92
#2015-07-07| 824.94
#2015-07-08| 806.34
#2015-07-09| 804.16
#2015-07-10| 808.21
#2015-07-13| 819.47
#2015-07-14| 831.41
#2015-07-15| 816.84
#2015-07-16| 819.53
#2015-07-17| 803.23
#2015-07-20| 803.47
#2015-07-21| 794.54
#2015-07-22| 774.21
#2015-07-23| 767.44
#2015-07-24| 745.82
#2015-07-27| 733.74
#2015-07-28| 740.20
#2015-07-29| 748.69
#2015-07-30| 735.17
#2015-07-31| 769.06
#2015-08-03| 762.39
#2015-08-04| 764.90
#2015-08-05| 756.47
#2015-08-06| 750.71
#2015-08-07| 748.03
#2015-08-10| 761.41
#2015-08-11| 737.98
#2015-08-12| 727.61
#2015-08-13| 712.51
#2015-08-14| 715.29
#2015-08-17| 725.21
#2015-08-18| 729.94
#2015-08-19| 724.52
#2015-08-20| 708.98
#2015-08-21| 690.28
#2015-08-24| 670.36
#2015-08-25| 682.02
#2015-08-26| 676.81
#2015-08-27| 711.18
#2015-08-28| 706.95
#2015-08-31| 697.79
#2015-09-01| 684.62
#2015-09-02| 682.44
#2015-09-03| 688.39
#2015-09-04| 675.60
#2015-09-07| 670.94
#2015-09-08| 686.47
#2015-09-09| 682.38
#2015-09-10| 672.94
#2015-09-11| 667.72
#2015-09-14| 682.66
#2015-09-15| 683.35
#2015-09-16| 693.58
#2015-09-17| 694.10
#2015-09-18| 685.94
#2015-09-21| 684.68
#2015-09-22| 670.48
#2015-09-23| 651.34
#2015-09-24| 637.41
#2015-09-25| 649.40
#2015-09-28| 637.95
#2015-09-29| 632.39
#2015-09-30| 637.03
#2015-10-01| 650.21
#2015-10-02| 652.13
#2015-10-05| 684.17
#2015-10-06| 680.68
#2015-10-07| 688.25
#2015-10-08| 689.71
#2015-10-09| 696.52
#2015-10-12| 687.16
#2015-10-13| 680.02
#2015-10-14| 662.14
#2015-10-15| 671.20
#2015-10-16| 671.97
#2015-10-19| 677.33
#2015-10-20| 665.87
#2015-10-21| 651.62
#2015-10-22| 662.92
#2015-10-23| 671.74
#2015-10-26| 682.56
#2015-10-27| 662.01
#2015-10-28| 661.52
#2015-10-29| 668.78
#2015-10-30| 691.90
#2015-11-02| 692.93
#2015-11-03| 694.80
#2015-11-04| 680.82
#2015-11-05| 677.80
#2015-11-06| 663.83
#2015-11-09| 651.37
#2015-11-10| 647.90
#2015-11-11| 652.44
#2015-11-12| 651.96
#2015-11-13| 635.40
#2015-11-16| 632.23
#2015-11-17| 644.39
#2015-11-18| 666.33
#2015-11-19| 680.89
#2015-11-20| 678.37
#2015-11-23| 676.67
#2015-11-24| 675.46
#2015-11-25| 657.13
#2015-11-26| 658.32
#2015-11-27| 653.51
#2015-11-30| 632.93
#2015-12-01| 650.96
#2015-12-02| 630.70
#2015-12-03| 630.90
#2015-12-04| 622.55
#2015-12-07| 606.49
#2015-12-08| 590.45
#2015-12-09| 594.16
#2015-12-10| 595.16
#2015-12-11| 576.76
#2015-12-14| 576.63
#2015-12-15| 593.73
#2015-12-16| 609.97
#2015-12-17| 605.73
#2015-12-18| 593.79
#2015-12-21| 585.37
#2015-12-22| 576.08
#2015-12-23| 580.49
#2015-12-24| 576.41
#2015-12-25| 576.41
#2015-12-28| 567.94
#2015-12-29| 579.43
#2015-12-30| 570.54
#2015-12-31| 559.36
#2016-01-01| 559.36
#2016-01-04| 551.73
#2016-01-05| 550.33
#2016-01-06| 538.19
#2016-01-07| 516.37
#2016-01-08| 492.15
#2016-01-11| 499.12
#2016-01-12| 502.59
#2016-01-13| 511.71
#2016-01-14| 522.11
#2016-01-15| 498.91
#2016-01-18| 492.75
#2016-01-19| 497.85
#2016-01-20| 489.36
#2016-01-21| 499.18
#2016-01-22| 516.85
#2016-01-25| 509.15
#2016-01-26| 518.69
#2016-01-27| 531.74
#2016-01-28| 536.39
#2016-01-29| 557.43
#2016-02-01| 554.55
#2016-02-02| 541.18
#2016-02-03| 551.57
#2016-02-04| 575.85
#2016-02-05| 562.08
#2016-02-08| 550.57
#2016-02-09| 536.22
#2016-02-10| 510.19
#2016-02-11| 497.66
#2016-02-12| 510.16
#2016-02-15| 528.29
#2016-02-16| 528.00
#2016-02-17| 543.60
#2016-02-18| 543.30
#2016-02-19| 526.52
#2016-02-22| 541.50
#2016-02-23| 532.66
#2016-02-24| 528.26
#2016-02-25| 539.51
#2016-02-26| 542.24
#2016-02-29| 551.26
#2016-03-01| 566.35
#2016-03-02| 582.71
#2016-03-03| 590.72
#2016-03-04| 601.48
#2016-03-07| 607.94
#2016-03-08| 604.34
#2016-03-09| 597.53
#2016-03-10| 600.45
#2016-03-11| 621.31
#2016-03-14| 613.48
#2016-03-15| 592.98
#2016-03-16| 600.91
#2016-03-17| 631.04
#2016-03-18| 625.09
#2016-03-21| 626.73
#2016-03-22| 635.87
#2016-03-23| 632.29
#2016-03-24| 628.49
#2016-03-25| 628.49
#2016-03-28| 640.33
#2016-03-29| 637.96
#2016-03-30| 651.89
#2016-03-31| 650.96
#2016-04-01| 650.14
#2016-04-04| 644.39
#2016-04-05| 626.12
#2016-04-06| 619.69
#2016-04-07| 613.36
#2016-04-08| 627.09
#2016-04-11| 622.67
#2016-04-12| 638.12
#2016-04-13| 645.55
#2016-04-14| 648.00
#2016-04-15| 639.83
#2016-04-18| 624.10
#2016-04-19| 647.44
#2016-04-20| 643.66
#2016-04-21| 646.12
#2016-04-22| 644.01
#2016-04-25| 638.79
#2016-04-26| 643.32
#2016-04-27| 646.01
#2016-04-28| 597.83
#2016-04-29| 604.11
#2016-05-02| 592.98
#2016-05-03| 589.28
#2016-05-04| 570.48
#2016-05-05| 562.31
#2016-05-06| 556.56
#2016-05-09| 553.70
#2016-05-10| 570.86
#2016-05-11| 564.73
#2016-05-12| 567.00
#2016-05-13| 559.20
#2016-05-16| 559.35
#2016-05-17| 558.92
#2016-05-18| 551.21
#2016-05-19| 536.60
#2016-05-20| 541.60
#2016-05-23| 539.62
#2016-05-24| 544.50
#2016-05-25| 536.52
#2016-05-26| 541.29
#2016-05-27| 538.95
#2016-05-30| 539.40
#2016-05-31| 535.09
#2016-06-01| 531.15
#2016-06-02| 529.38
#2016-06-03| 534.49
#2016-06-06| 534.91
#2016-06-07| 547.32
#2016-06-08| 566.45
#2016-06-09| 554.49
#2016-06-10| 538.13
#2016-06-13| 523.87
#2016-06-14| 510.84
#2016-06-15| 523.57
#2016-06-16| 519.55
#2016-06-17| 525.17
#2016-06-20| 539.74
#2016-06-21| 538.36
#2016-06-22| 539.98
#2016-06-23| 548.25
#2016-06-24| 523.86
#2016-06-27| 512.89
#2016-06-28| 526.09
#2016-06-29| 553.98
#2016-06-30| 554.41
#2016-07-01| 563.50
#2016-07-04| 557.37
#2016-07-05| 554.17
#2016-07-06| 542.46
#2016-07-07| 543.24
#2016-07-08| 556.74
#2016-07-11| 565.50
#2016-07-12| 567.67
#2016-07-13| 567.70
#2016-07-14| 581.81
#2016-07-15| 572.55
#2016-07-18| 582.63
#2016-07-19| 581.09
#2016-07-20| 590.83
#2016-07-21| 592.13
#2016-07-22| 584.04
#2016-07-25| 577.68
#2016-07-26| 574.89
#2016-07-27| 571.62
#2016-07-28| 564.84
#2016-07-29| 562.04
#2016-08-01| 563.95
#2016-08-02| 560.19
#2016-08-03| 554.45
#2016-08-04| 555.41
#2016-08-05| 555.15
#2016-08-08| 563.04
#2016-08-09| 575.21
#2016-08-10| 575.55
#2016-08-11| 583.03
#2016-08-12| 575.51
#2016-08-15| 585.12
#2016-08-16| 583.56
#2016-08-17| 581.66
#2016-08-18| 583.70
#2016-08-19| 579.11
#2016-08-22| 573.18
#2016-08-23| 573.23
#2016-08-24| 564.78
#2016-08-25| 574.84
#2016-08-26| 577.11
#2016-08-29| 573.77
#2016-08-30| 568.57
#2016-08-31| 572.41
#2016-09-01| 565.38
#2016-09-02| 568.04
#2016-09-05| 569.14
#2016-09-06| 577.24
#2016-09-07| 579.19
#2016-09-08| 578.09
#2016-09-09| 551.16
#2016-09-12| 549.70
#2016-09-13| 547.27
#2016-09-14| 540.45
#2016-09-15| 549.18
#2016-09-16| 538.83
#2016-09-19| 539.03
#2016-09-20| 542.28
#2016-09-21| 544.57
#2016-09-22| 562.31
#2016-09-23| 556.43
#2016-09-26| 545.69
#2016-09-27| 548.28
#2016-09-28| 554.90
#2016-09-29| 553.86
#2016-09-30| 547.69
#2016-10-03| 553.30
#2016-10-04| 552.18
#2016-10-05| 556.32
#2016-10-06| 552.29
#2016-10-07| 558.26
#2016-10-10| 553.96
#2016-10-11| 553.90
#2016-10-12| 556.03
#2016-10-13| 549.30
#2016-10-14| 546.94
#2016-10-17| 547.15
#2016-10-18| 560.48
#2016-10-19| 566.79
#2016-10-20| 561.03
#2016-10-21| 564.60
#2016-10-24| 566.95
#2016-10-25| 567.26
#2016-10-26| 570.78
#2016-10-27| 567.90
#2016-10-28| 601.15
#2016-10-31| 605.96
#2016-11-01| 590.56
#2016-11-02| 584.68
#2016-11-03| 576.41
#2016-11-04| 570.37
#2016-11-07| 594.86
#2016-11-08| 602.61
#2016-11-09| 570.87
#2016-11-10| 534.88
#2016-11-11| 508.24
#2016-11-14| 515.80
#2016-11-15| 527.15
#2016-11-16| 544.26
#2016-11-17| 536.04
#2016-11-18| 530.79
#2016-11-21| 535.50
#2016-11-22| 543.24
#2016-11-23| 538.82
#2016-11-24| 537.82
#2016-11-25| 538.36
#2016-11-28| 544.05
#2016-11-29| 544.61
#2016-11-30| 560.80
#2016-12-01| 530.23
#2016-12-02| 530.04
#2016-12-05| 535.36
#2016-12-06| 546.41
#2016-12-07| 558.60
#2016-12-08| 565.99
#2016-12-09| 571.18
#2016-12-12| 570.69
#2016-12-13| 562.99
#2016-12-14| 551.09
#2016-12-15| 546.38
#2016-12-16| 541.56
#2016-12-19| 545.74
#2016-12-20| 554.03
#2016-12-21| 558.09
#2016-12-22| 549.82
#2016-12-23| 557.53
#2016-12-26| 561.18
#2016-12-27| 560.25
#2016-12-28| 562.55
#2016-12-29| 573.64
#2016-12-30| 571.26
#2017-01-02| 572.31
#2017-01-03| 584.34
#2017-01-04| 582.95
#2017-01-05| 577.53
#2017-01-06| 575.85
#2017-01-09| 579.29
#2017-01-10| 587.89
#2017-01-11| 583.50
#2017-01-12| 586.51
#2017-01-13| 581.48
#2017-01-16| 578.32
#2017-01-17| 584.04
#2017-01-18| 584.71
#2017-01-19| 583.20
#2017-01-20| 583.85
#2017-01-23| 604.95
#2017-01-24| 604.44
#2017-01-25| 602.34
#2017-01-26| 596.66
#2017-01-27| 602.18
#2017-01-30| 603.75
#2017-01-31| 602.02
#2017-02-01| 601.56
#2017-02-02| 611.66
#2017-02-03| 611.49
#2017-02-06| 609.00
#2017-02-07| 597.95
#2017-02-08| 607.93
#2017-02-09| 616.08
#2017-02-10| 625.21
#2017-02-13| 622.38
#2017-02-14| 618.20
#2017-02-15| 628.94
#2017-02-16| 624.81
#2017-02-17| 613.73
#2017-02-20| 616.43
#2017-02-21| 610.66
#2017-02-22| 621.87
#2017-02-23| 621.22
#2017-02-24| 610.89
#2017-02-27| 616.49
#2017-02-28| 610.58
#2017-03-01| 614.46
#2017-03-02| 617.66
#2017-03-03| 625.09
#2017-03-06| 630.81
#2017-03-07| 622.06
#2017-03-08| 623.39
#2017-03-09| 603.79
#2017-03-10| 598.80
#2017-03-13| 604.56
#2017-03-14| 608.47
#2017-03-15| 619.70
#2017-03-16| 640.35
#2017-03-17| 646.45
#2017-03-20| 655.16
#2017-03-21| 654.89
#2017-03-22| 648.88
#2017-03-23| 649.25
#2017-03-24| 654.23
#2017-03-27| 657.72
#2017-03-28| 660.44
#2017-03-29| 666.35
#2017-03-30| 664.48
#2017-03-31| 650.66
#2017-04-03| 661.69
#2017-04-04| 656.00
#2017-04-05| 660.73
#2017-04-06| 655.73
#2017-04-07| 658.23
#2017-04-10| 663.95
#2017-04-11| 662.02
#2017-04-12| 656.55
#2017-04-13| 662.00
#2017-04-14| 662.00
#2017-04-17| 667.11
#2017-04-18| 672.12
#2017-04-19| 664.29
#2017-04-20| 668.46
#2017-04-21| 666.74
#2017-04-24| 677.75
#2017-04-25| 678.81
#2017-04-26| 688.36
#2017-04-27| 689.84
#2017-04-28| 683.25
#2017-05-01| 689.04
#2017-05-02| 693.17
#2017-05-03| 679.25
#2017-05-04| 677.06
#2017-05-05| 683.96
#2017-05-08| 680.36
#2017-05-09| 687.51
#2017-05-10| 697.51
#2017-05-11| 683.01
#2017-05-12| 694.40
#2017-05-15| 706.39
#2017-05-16| 708.87
#2017-05-17| 696.28
#2017-05-18| 659.74
#2017-05-19| 683.96
#2017-05-22| 682.71
#2017-05-23| 687.47
#2017-05-24| 693.12
#2017-05-25| 696.60
#2017-05-26| 705.47
#2017-05-29| 696.50
#2017-05-30| 696.98
#2017-05-31| 698.08
#2017-06-01| 702.76
#2017-06-02| 701.93
#2017-06-05| 707.56
#2017-06-06| 707.32
#2017-06-07| 710.03
#2017-06-08| 705.08
#2017-06-09| 701.87
#2017-06-12| 700.84
#2017-06-13| 695.33
#2017-06-14| 702.65
#2017-06-15| 692.60
#2017-06-16| 697.34
#2017-06-19| 699.96
#2017-06-20| 687.14
#2017-06-21| 690.95
#2017-06-22| 688.51
#2017-06-23| 691.51
#2017-06-26| 703.37
#2017-06-27| 694.94
#2017-06-28| 696.39
#2017-06-29| 694.46
#2017-06-30| 699.20
#2017-07-03| 699.95
#2017-07-04| 698.91
#2017-07-05| 701.01
#2017-07-06| 691.84
#2017-07-07| 700.50
#2017-07-10| 718.44
#2017-07-11| 721.95
#2017-07-12| 722.98
#2017-07-13| 723.80
#2017-07-14| 736.34
#2017-07-17| 741.03
#2017-07-18| 747.23
#2017-07-19| 749.12
#2017-07-20| 749.92
#2017-07-21| 759.67
#2017-07-24| 768.23
#2017-07-25| 768.70
#2017-07-26| 767.79
#2017-07-27| 766.13
#2017-07-28| 775.08
#2017-07-31| 768.32
#2017-08-01| 772.69
#2017-08-02| 775.57
#2017-08-03| 779.71
#2017-08-04| 780.48
#2017-08-07| 781.51
#2017-08-08| 773.96
#2017-08-09| 772.79
#2017-08-10| 783.81
#2017-08-11| 785.16
#2017-08-14| 798.43
#2017-08-15| 799.62
#2017-08-16| 808.11
#2017-08-17| 806.17
#2017-08-18| 801.84
#2017-08-21| 813.25
#2017-08-22| 816.16
#2017-08-23| 808.98
#2017-08-24| 813.95
#2017-08-25| 816.87
#2017-08-28| 811.92
#2017-08-29| 808.78
#2017-08-30| 810.71
#2017-08-31| 807.58
#2017-09-01| 805.51
#2017-09-04| 797.78
#2017-09-05| 800.71
#2017-09-06| 798.69
#2017-09-07| 805.34
#2017-09-08| 799.17
#2017-09-11| 812.01
#2017-09-12| 808.56
#2017-09-13| 807.31
#2017-09-14| 807.13
#2017-09-15| 811.59
#2017-09-18| 815.16
#2017-09-19| 815.56
#2017-09-20| 819.60
#2017-09-21| 813.09
#2017-09-22| 813.81
#2017-09-25| 809.54
#2017-09-26| 803.93
#2017-09-27| 789.04
#2017-09-28| 782.68
#2017-09-29| 785.14
#2017-10-02| 775.21
#2017-10-03| 789.83
#2017-10-04| 789.32
#2017-10-05| 788.20
#2017-10-06| 779.93
#2017-10-09| 775.63
#2017-10-10| 786.09
#2017-10-11| 783.30
#2017-10-12| 791.32
#2017-10-13| 795.39
#2017-10-16| 791.45
#2017-10-17| 794.40
#2017-10-18| 801.19
#2017-10-19| 813.98
#2017-10-20| 830.16
#2017-10-23| 814.85
#2017-10-24| 815.74
#2017-10-25| 782.58
#2017-10-26| 778.25
#2017-10-27| 767.16
#2017-10-30| 764.70
#2017-10-31| 767.71
#2017-11-01| 763.84
#2017-11-02| 767.62
#2017-11-03| 763.12
#2017-11-06| 774.02
#2017-11-07| 770.45
#2017-11-08| 773.36
#2017-11-09| 770.72
#2017-11-10| 764.54
#2017-11-13| 758.52
#2017-11-14| 749.39
#2017-11-15| 746.89
#2017-11-16| 757.44
#2017-11-17| 764.88
#2017-11-20| 763.63
#2017-11-21| 774.06
#2017-11-22| 776.77
#2017-11-23| 785.93
#2017-11-24| 783.51
#2017-11-27| 780.97
#2017-11-28| 781.35
#2017-11-29| 783.05
#2017-11-30| 760.44
#2017-12-01| 757.51
#2017-12-04| 760.13
#2017-12-05| 761.95
#2017-12-06| 762.21
#2017-12-07| 756.81
#2017-12-08| 763.37
#2017-12-11| 765.98
#2017-12-12| 761.58
#2017-12-13| 777.25
#2017-12-14| 773.45
#2017-12-15| 770.39
#2017-12-18| 783.00
#2017-12-19| 775.08
#2017-12-20| 774.23
#2017-12-21| 766.17
#2017-12-22| 764.95
#2017-12-25| 764.95
#2017-12-26| 766.69
#2017-12-27| 763.09
#2017-12-28| 769.71
#2017-12-29| 775.06
#2018-01-01| 775.06
#2018-01-02| 786.18
#2018-01-03| 775.94
#2018-01-04| 787.28
#2018-01-05| 787.80
#2018-01-08| 795.48
#2018-01-09| 790.59
#2018-01-10| 771.44
#2018-01-11| 766.79
#2018-01-12| 782.52
#2018-01-15| 791.35
#2018-01-16| 784.47
#2018-01-17| 797.18
#2018-01-18| 816.27
#2018-01-19| 808.83
#2018-01-22| 817.58
#2018-01-23| 811.85
#2018-01-24| 839.82
#2018-01-25| 850.12
#2018-01-26| 851.82
#2018-01-29| 837.53
#2018-01-30| 836.63
#2018-01-31| 842.56
#2018-02-01| 856.42
#2018-02-02| 836.17
#2018-02-05| 829.71
#2018-02-06| 823.93
#2018-02-07| 816.78
#2018-02-08| 795.09
#2018-02-09| 790.18
#2018-02-12| 795.16
#2018-02-13| 801.13
#2018-02-14| 836.83
#2018-02-15| 859.19
#2018-02-16| 857.63
#2018-02-19| 850.31
#2018-02-20| 845.45
#2018-02-21| 851.02
#2018-02-22| 847.49
#2018-02-23| 855.61
#2018-02-26| 858.17
#2018-02-27| 846.71
#2018-02-28| 822.35
#2018-03-01| 832.75
#2018-03-02| 828.56
#2018-03-05| 838.90
#2018-03-06| 831.22
#2018-03-07| 831.78
#2018-03-08| 839.67
#2018-03-09| 854.95
#2018-03-12| 849.66
#2018-03-13| 857.96
#2018-03-14| 850.92
#2018-03-15| 844.70
#2018-03-16| 833.57
#2018-03-19| 833.75
#2018-03-20| 830.41
#2018-03-21| 835.86
#2018-03-22| 837.67
#2018-03-23| 820.65
#2018-03-26| 840.46
#2018-03-27| 840.14
#2018-03-28| 826.34
#2018-03-29| 833.96
#2018-03-30| 833.96
#2018-04-02| 828.64
#2018-04-03| 850.71
#2018-04-04| 848.79
#2018-04-05| 859.34
#2018-04-06| 848.07
#2018-04-09| 852.51
#2018-04-10| 852.68
#2018-04-11| 854.00
#2018-04-12| 854.60
#2018-04-13| 851.99
#2018-04-16| 846.99
#2018-04-17| 863.77
#2018-04-18| 870.09
#2018-04-19| 862.47
#2018-04-20| 843.00
#2018-04-23| 831.21
#2018-04-24| 823.91
#2018-04-25| 810.58
#2018-04-26| 821.81
#2018-04-27| 827.11
#2018-04-30| 818.42
#2018-05-01| 814.77
#2018-05-02| 801.35
#2018-05-03| 788.86
#2018-05-04| 789.38
#2018-05-07| 778.34
#2018-05-08| 772.66
#2018-05-09| 761.14
#2018-05-10| 767.35
#2018-05-11| 768.66
#2018-05-14| 752.00
#2018-05-15| 741.22
#2018-05-16| 743.31
#2018-05-17| 726.65
#2018-05-18| 721.41
#2018-05-21| 710.76
#2018-05-22| 723.32
#2018-05-23| 724.14
#2018-05-24| 722.87
#2018-05-25| 719.18
#2018-05-28| 706.23
#2018-05-29| 698.77
#2018-05-30| 697.36
#2018-05-31| 693.62
#2018-06-01| 705.97
#2018-06-04| 697.02
#2018-06-05| 681.18
#2018-06-06| 682.17
#2018-06-07| 669.44
#2018-06-08| 675.47
#2018-06-11| 686.16
#2018-06-12| 687.78
#2018-06-13| 691.96
#2018-06-14| 705.98
#2018-06-15| 700.79
#2018-06-18| 695.53
#2018-06-19| 696.33
#2018-06-20| 702.85
#2018-06-21| 692.98
#2018-06-22| 706.13
#2018-06-25| 707.95
#2018-06-26| 711.23
#2018-06-27| 711.66
#2018-06-28| 713.86
#2018-06-29| 727.80
#2018-07-02| 696.93
#2018-07-03| 710.76
#2018-07-04| 716.96
#2018-07-05| 740.73
#2018-07-06| 752.86
#2018-07-09| 766.66
#2018-07-10| 760.76
#2018-07-11| 766.50
#2018-07-12| 764.71
#2018-07-13| 757.17
#2018-07-16| 759.61
#2018-07-17| 755.38
#2018-07-18| 750.20
#2018-07-19| 736.05
#2018-07-20| 732.23
#2018-07-23| 724.43
#2018-07-24| 739.25
#2018-07-25| 742.14
#2018-07-26| 735.98
#2018-07-27| 739.27
#2018-07-30| 739.91
#2018-07-31| 735.21
#2018-08-01| 733.18
#2018-08-02| 726.76
#2018-08-03| 732.76
#2018-08-06| 733.53
#2018-08-07| 750.43
#2018-08-08| 752.41
#2018-08-09| 731.92
#2018-08-10| 710.61
#2018-08-13| 707.13
#2018-08-14| 717.05
#2018-08-15| 698.07
#2018-08-16| 703.07
#2018-08-17| 704.54
#2018-08-20| 715.41
#2018-08-21| 733.85
#2018-08-22| 734.45
#2018-08-23| 718.70
#2018-08-24| 725.63
#2018-08-27| 739.45
#2018-08-28| 731.19
#2018-08-29| 732.25
#2018-08-30| 715.63
#2018-08-31| 712.51
#2018-09-03| 709.22
#2018-09-04| 693.63
#2018-09-05| 671.82
#2018-09-06| 683.97
#2018-09-07| 698.86
#2018-09-10| 693.36
#2018-09-11| 687.07
#2018-09-12| 713.66
#2018-09-13| 717.43
#2018-09-14| 704.99
#2018-09-17| 702.00
#2018-09-18| 706.56
#2018-09-19| 705.47
#2018-09-20| 705.64
#2018-09-21| 705.17
#2018-09-24| 702.79
#2018-09-25| 696.66
#2018-09-26| 697.36
#2018-09-27| 700.78
#2018-09-28| 692.54
#2018-10-01| 698.32
#2018-10-02| 695.56
#2018-10-03| 684.51
#2018-10-04| 671.34
#2018-10-05| 671.50
#2018-10-08| 696.21
#2018-10-09| 685.99
#2018-10-10| 679.23
#2018-10-11| 673.23
#2018-10-12| 668.60
#2018-10-15| 672.33
#2018-10-16| 685.72
#2018-10-17| 662.36
#2018-10-18| 648.06
#2018-10-19| 652.39
#2018-10-22| 641.40
#2018-10-23| 635.62
#2018-10-24| 622.14
#2018-10-25| 635.79
#2018-10-26| 631.13
#2018-10-29| 617.31
#2018-10-30| 632.47
#2018-10-31| 642.56
#2018-11-01| 672.46
#2018-11-02| 674.84
#2018-11-05| 688.31
#2018-11-06| 676.91
#2018-11-07| 682.82
#2018-11-08| 652.88
#2018-11-09| 643.72
#2018-11-12| 631.07
#2018-11-13| 610.74
#2018-11-14| 612.95
#2018-11-15| 603.88
#2018-11-16| 618.55
#2018-11-19| 613.17
#2018-11-20| 605.75
#2018-11-21| 611.06
#2018-11-22| 607.39
#2018-11-23| 594.33
#2018-11-26| 571.56
#2018-11-27| 579.54
#2018-11-28| 598.46
#2018-11-29| 630.31
#2018-11-30| 613.78
#2018-12-03| 620.89
#2018-12-04| 618.38
#2018-12-05| 617.78
#2018-12-06| 621.71
#2018-12-07| 627.88
#2018-12-10| 618.10
#2018-12-11| 619.66
#2018-12-12| 628.20
#2018-12-13| 640.11
#2018-12-14| 639.30
#2018-12-17| 625.94
#2018-12-18| 637.87
#2018-12-19| 646.64
#2018-12-20| 649.51
#2018-12-21| 639.01
#2018-12-24| 639.31
#2018-12-25| 639.31
#2018-12-26| 634.16
#2018-12-27| 630.31
#2018-12-28| 639.30
#2018-12-31| 637.96
#2019-01-01| 637.96
#2019-01-02| 661.26
#2019-01-03| 657.60
#2019-01-04| 665.94
#2019-01-07| 674.50
#2019-01-08| 698.73
#2019-01-09| 708.60
#2019-01-10| 704.06
#2019-01-11| 695.53
#2019-01-14| 703.93
#2019-01-15| 698.02
#2019-01-16| 700.60
#2019-01-17| 701.91
#2019-01-18| 709.52
#2019-01-21| 705.84
#2019-01-22| 706.26
#2019-01-23| 705.25
#2019-01-24| 703.12
#2019-01-25| 710.75
#2019-01-28| 708.87
#2019-01-29| 709.19
#2019-01-30| 703.38
#2019-01-31| 721.51
#2019-02-01| 724.41
#2019-02-04| 726.01
#2019-02-05| 728.24
#2019-02-06| 711.45
#2019-02-07| 711.69
#2019-02-08| 709.91
#2019-02-11| 703.91
#2019-02-12| 698.32
#2019-02-13| 664.62
#2019-02-14| 662.47
#2019-02-15| 676.14
#2019-02-18| 670.76
#2019-02-19| 671.81
#2019-02-20| 676.46
#2019-02-21| 680.56
#2019-02-22| 681.98
#2019-02-25| 678.63
#2019-02-26| 673.53
#2019-02-27| 665.95
#2019-02-28| 656.88
#2019-03-01| 652.81
#2019-03-04| 646.39
#2019-03-05| 636.98
#2019-03-06| 629.07
#2019-03-07| 635.36
#2019-03-08| 642.61
#2019-03-11| 650.94
#2019-03-12| 658.26
#2019-03-13| 661.62
#2019-03-14| 657.03
#2019-03-15| 664.81
#2019-03-18| 668.78
#2019-03-19| 675.72
#2019-03-20| 694.66
#2019-03-21| 694.48
#2019-03-22| 671.36
#2019-03-25| 668.30
#2019-03-26| 664.62
#2019-03-27| 648.15
#2019-03-28| 644.00
#2019-03-29| 651.37
#2019-04-01| 666.43
#2019-04-02| 652.53
#2019-04-03| 657.53
#2019-04-04| 672.69
#2019-04-05| 699.18
#2019-04-08| 710.82
#2019-04-09| 710.55
#2019-04-10| 714.20
#2019-04-11| 708.06
#2019-04-12| 696.36
#2019-04-15| 695.82
#2019-04-16| 701.20
#2019-04-17| 705.17
#2019-04-18| 706.78
#2019-04-19| 706.78
#2019-04-22| 702.84
#2019-04-23| 688.75
#2019-04-24| 690.14
#2019-04-25| 692.84
#2019-04-26| 695.76
#2019-04-29| 694.47
#2019-04-30| 670.43
#2019-05-01| 676.17
#2019-05-02| 666.19
#2019-05-03| 666.90
#2019-05-06| 658.89
#2019-05-07| 644.79
#2019-05-08| 635.16
#2019-05-09| 635.53
#2019-05-10| 638.67
#2019-05-13| 632.15
#2019-05-14| 638.07
#2019-05-15| 638.26
#2019-05-16| 645.52
#2019-05-17| 646.66
#2019-05-20| 646.15
#2019-05-21| 650.64
#2019-05-22| 649.52
#2019-05-23| 645.76
#2019-05-24| 642.26
#2019-05-27| 642.52
#2019-05-28| 636.58
#2019-05-29| 647.75
#2019-05-30| 663.79
#2019-05-31| 641.76
#2019-06-03| 654.86
#2019-06-04| 663.79
#2019-06-05| 668.94
#2019-06-06| 657.86
#2019-06-07| 668.52
#2019-06-10| 676.98
#2019-06-11| 681.20
#2019-06-12| 677.94
#2019-06-13| 672.77
#2019-06-14| 662.17
#2019-06-17| 655.34
#2019-06-18| 668.17
#2019-06-19| 675.24
#2019-06-20| 691.35
#2019-06-21| 692.09
#2019-06-24| 693.60
#2019-06-25| 683.97
#2019-06-26| 687.21
#2019-06-27| 669.10
#2019-06-28| 665.33
#2019-07-01| 676.52
#2019-07-02| 676.15
#2019-07-03| 680.89
#2019-07-04| 685.05
#2019-07-05| 682.11
#2019-07-08| 690.27
#2019-07-09| 682.06
#2019-07-10| 676.76
#2019-07-11| 683.42
#2019-07-12| 679.82
#2019-07-15| 698.44
#2019-07-16| 695.75
#2019-07-17| 712.12
#2019-07-18| 698.81
#2019-07-19| 695.30
#2019-07-22| 688.10
#2019-07-23| 680.71
#2019-07-24| 677.35
#2019-07-25| 666.80
#2019-07-26| 662.90
#2019-07-29| 675.23
#2019-07-30| 673.24
#2019-07-31| 667.85
#2019-08-01| 655.82
#2019-08-02| 646.90
#2019-08-05| 626.26
#2019-08-06| 639.33
#2019-08-07| 654.72
#2019-08-08| 664.38
#2019-08-09| 655.52
#2019-08-12| 635.05
#2019-08-13| 637.79
#2019-08-14| 622.22
#2019-08-15| 608.08
#2019-08-16| 620.16
#2019-08-19| 606.86
#2019-08-20| 601.38
#2019-08-21| 609.32
#2019-08-22| 610.34
#2019-08-23| 601.48
#2019-08-26| 595.01
#2019-08-27| 609.05
#2019-08-28| 615.41
#2019-08-29| 630.91
#2019-08-30| 654.78
#2019-09-02| 642.03
#2019-09-03| 644.44
#2019-09-04| 656.36
#2019-09-05| 654.95
#2019-09-06| 654.59
#2019-09-09| 650.11
#2019-09-10| 646.56
#2019-09-11| 653.53
#2019-09-12| 653.61
#2019-09-13| 655.90
#2019-09-16| 656.36
#2019-09-17| 668.29
#2019-09-18| 665.83
#2019-09-19| 670.12
#2019-09-20| 668.95
#2019-09-23| 664.60
#2019-09-24| 656.15
#2019-09-25| 656.06
#2019-09-26| 657.58
#2019-09-27| 655.01
#2019-09-30| 656.22
#2019-10-01| 653.65
#2019-10-02| 641.79
#2019-10-03| 646.80
#2019-10-04| 670.92
#2019-10-07| 661.74
#2019-10-08| 658.16
#2019-10-09| 657.73
#2019-10-10| 669.18
#2019-10-11| 675.12
#2019-10-14| 673.17
#2019-10-15| 670.15
#2019-10-16| 689.51
#2019-10-17| 700.03
#2019-10-18| 700.72
#2019-10-21| 703.23
#2019-10-22| 702.60
#2019-10-23| 704.02
#2019-10-24| 709.44
#2019-10-25| 702.21
#2019-10-28| 705.11
#2019-10-29| 699.38
#2019-10-30| 693.11
#2019-10-31| 685.18
#2019-11-01| 697.16
#2019-11-04| 702.18
#2019-11-05| 689.64
#2019-11-06| 694.25
#2019-11-07| 697.79
#2019-11-08| 695.70
#2019-11-11| 695.13
#2019-11-12| 688.25
#2019-11-13| 680.61
#2019-11-14| 685.37
#2019-11-15| 695.03
#2019-11-18| 696.09
#2019-11-19| 685.05
#2019-11-20| 690.45
#2019-11-21| 689.33
#2019-11-22| 693.03
#2019-11-25| 692.31
#2019-11-26| 676.66
#2019-11-27| 676.31
#2019-11-28| 677.49
#2019-11-29| 678.78
#2019-12-02| 669.41
#2019-12-03| 664.95
#2019-12-04| 672.46
#2019-12-05| 676.06
#2019-12-06| 678.82
#2019-12-09| 678.20
#2019-12-10| 681.48
#2019-12-11| 686.87
#2019-12-12| 691.70
#2019-12-13| 702.56
#2019-12-16| 703.42
#2019-12-17| 701.07
#2019-12-18| 717.73
#2019-12-19| 712.59
#2019-12-20| 719.05
#2019-12-23| 719.77
#2019-12-24| 717.11
#2019-12-25| 717.11
#2019-12-26| 723.43
#2019-12-27| 728.79
#2019-12-30| 721.84
#2019-12-31| 718.75
#2020-01-01| 718.75
#2020-01-02| 727.03
#2020-01-03| 731.84
#2020-01-06| 726.54
#2020-01-07| 717.75
#2020-01-08| 717.63
#2020-01-09| 716.02
#2020-01-10| 723.21
#2020-01-13| 718.49
#2020-01-14| 715.41
#2020-01-15| 711.47
#2020-01-16| 729.33
#2020-01-17| 737.32
#2020-01-20| 741.88
#2020-01-21| 745.46
#2020-01-22| 744.78
#2020-01-23| 749.22
#2020-01-24| 739.76
#2020-01-27| 723.06
#2020-01-28| 742.29
#2020-01-29| 760.44
#2020-01-30| 750.26
#2020-01-31| 734.65
#2020-02-03| 742.43
#2020-02-04| 756.23
#2020-02-05| 753.36
#2020-02-06| 742.62
#2020-02-07| 734.58
#2020-02-10| 724.66
#2020-02-11| 741.89
#2020-02-12| 778.81
#2020-02-13| 778.95
#2020-02-14| 780.20
#2020-02-17| 772.34
#2020-02-18| 771.04
#2020-02-19| 774.24
#2020-02-20| 760.57
#2020-02-21| 763.00
#2020-02-24| 736.00
#2020-02-25| 724.35
#2020-02-26| 720.69
#2020-02-27| 695.62
#2020-02-28| 684.84
#2020-03-02| 707.93
#2020-03-03| 728.54
#2020-03-04| 742.03
#2020-03-05| 707.54
#2020-03-06| 685.94
#2020-03-09| 613.21
#2020-03-10| 634.76
#2020-03-11| 637.85
#2020-03-12| 553.30
#2020-03-13| 593.25
#2020-03-16| 561.06
#2020-03-17| 570.98
#2020-03-18| 550.41
#2020-03-19| 552.53
#2020-03-20| 533.91
#2020-03-23| 489.14
#2020-03-24| 499.42
#2020-03-25| 530.17
#2020-03-26| 554.84
#2020-03-27| 518.93
#2020-03-30| 509.21
#2020-03-31| 518.39
#2020-04-01| 500.09
#2020-04-02| 503.35
#2020-04-03| 479.30
#2020-04-06| 504.61
#2020-04-07| 515.64
#2020-04-08| 510.38
#2020-04-09| 522.82
#2020-04-10| 522.82
#2020-04-13| 503.00
#2020-04-14| 504.89
#2020-04-15| 482.72
#2020-04-16| 477.08
#2020-04-17| 487.55
#2020-04-20| 483.65
#2020-04-21| 475.54
#2020-04-22| 479.59
#2020-04-23| 475.98
#2020-04-24| 471.86
#2020-04-27| 476.55
#2020-04-28| 489.04
#2020-04-29| 520.84
#2020-04-30| 519.44
#2020-05-01| 503.09
#2020-05-04| 512.39
#2020-05-05| 529.11
#2020-05-06| 519.67
#2020-05-07| 506.44
#2020-05-08| 531.58
#2020-05-11| 528.90
#2020-05-12| 529.66
#2020-05-13| 512.17
#2020-05-14| 512.16
#2020-05-15| 506.31
#2020-05-18| 539.59
#2020-05-19| 514.41
#2020-05-20| 530.03
#2020-05-21| 530.06
#2020-05-22| 533.59
#2020-05-25| 548.73
#2020-05-26| 562.13
#2020-05-27| 564.81
#2020-05-28| 564.29
#2020-05-29| 557.45
#2020-06-01| 569.69
#2020-06-02| 581.24
#2020-06-03| 589.97
#2020-06-04| 583.78
#2020-06-05| 606.32
#2020-06-08| 612.04
#2020-06-09| 612.63
#2020-06-10| 597.87
#2020-06-11| 568.64
#2020-06-12| 581.08
#2020-06-15| 566.72
#2020-06-16| 577.70
#2020-06-17| 569.12
#2020-06-18| 561.33
#2020-06-19| 569.49
#2020-06-22| 576.46
#2020-06-23| 573.70
#2020-06-24| 564.29
#2020-06-25| 554.23
#2020-06-26| 542.59
#2020-06-29| 544.77
#2020-06-30| 539.94
#2020-07-01| 548.46
#2020-07-02| 558.81
#2020-07-03| 566.08
#2020-07-06| 576.34
#2020-07-07| 558.45
#2020-07-08| 555.30
#2020-07-09| 544.02
#2020-07-10| 544.05
#2020-07-13| 543.21
#2020-07-14| 540.58
#2020-07-15| 575.39
#2020-07-16| 573.20
#2020-07-17| 563.80
#2020-07-20| 580.58
#2020-07-21| 595.92
#2020-07-22| 603.50
#2020-07-23| 587.98
#2020-07-24| 573.22
#2020-07-27| 581.11
#2020-07-28| 580.52
#2020-07-29| 576.09
#2020-07-30| 566.07
#2020-07-31| 567.80
#2020-08-03| 557.64
#2020-08-04| 548.94
#2020-08-05| 554.88
#2020-08-06| 562.60
#2020-08-07| 556.51
#2020-08-10| 558.05
#2020-08-11| 567.72
#2020-08-12| 569.17
#2020-08-13| 565.85
#2020-08-14| 574.81
#2020-08-17| 571.13
#2020-08-18| 567.16
#2020-08-19| 565.94
#2020-08-20| 552.15
#2020-08-21| 553.30
#2020-08-24| 553.27
#2020-08-25| 549.92
#2020-08-26| 548.68
#2020-08-27| 541.61
#2020-08-28| 557.36
#2020-08-31| 535.78
#2020-09-01| 549.00
#2020-09-02| 545.49
#2020-09-03| 546.20
#2020-09-04| 544.56
#2020-09-07| 553.50
#2020-09-08| 542.36
#2020-09-09| 557.73
#2020-09-10| 560.11
#2020-09-11| 561.72
#2020-09-14| 590.31
#2020-09-15| 580.60
#2020-09-16| 581.23
#2020-09-17| 566.04
#2020-09-18| 562.44
#2020-09-21| 538.62
#2020-09-22| 543.24
#2020-09-23| 524.67
#2020-09-24| 528.42
#2020-09-25| 535.90
#2020-09-28| 536.74
#2020-09-29| 539.86
#2020-09-30| 546.96
#2020-10-01| 534.19
#2020-10-02| 542.53
#2020-10-05| 550.38
#2020-10-06| 551.84
#2020-10-07| 550.64
#2020-10-08| 563.69
#2020-10-09| 571.42
#2020-10-12| 562.94
#2020-10-13| 562.89
#2020-10-14| 564.82
#2020-10-15| 559.60
#2020-10-16| 558.20
#2020-10-19| 553.54
#2020-10-20| 572.08
#2020-10-21| 580.33
#2020-10-22| 577.09
#2020-10-23| 571.71
#2020-10-26| 562.13
#2020-10-27| 556.22
#2020-10-28| 541.04
#2020-10-29| 527.12
#2020-10-30| 527.42
#2020-11-02| 525.34
#2020-11-03| 538.04
#2020-11-04| 535.24
#2020-11-05| 563.27
#2020-11-06| 581.05
#2020-11-09| 600.47
#2020-11-10| 611.52
#2020-11-11| 598.62
#2020-11-12| 598.71
#2020-11-13| 601.90
#2020-11-16| 611.51
#2020-11-17| 629.74
#2020-11-18| 628.61
#2020-11-19| 620.53
#2020-11-20| 616.41
#2020-11-23| 621.51
#2020-11-24| 628.51
#2020-11-25| 628.73
#2020-11-26| 638.98
#2020-11-27| 637.75
#2020-11-30| 643.15
#2020-12-01| 644.06
#2020-12-02| 644.80
#2020-12-03| 645.24
#2020-12-04| 648.50
#2020-12-07| 645.63
#2020-12-08| 638.77
#2020-12-09| 627.70
#2020-12-10| 629.83
#2020-12-11| 631.58
#2020-12-14| 629.21
#2020-12-15| 630.57
#2020-12-16| 636.33
#2020-12-17| 637.47
#2020-12-18| 632.36
#2020-12-21| 621.12
#2020-12-22| 617.74
#2020-12-23| 627.48
#2020-12-24| 632.11
#2020-12-25| 632.11
#2020-12-28| 633.03
#2020-12-29| 648.85
#2020-12-30| 651.10
#2020-12-31| 640.32
#2021-01-01| 640.32
#2021-01-04| 650.53
#2021-01-05| 651.67
#2021-01-06| 653.78
#2021-01-07| 654.77
#2021-01-08| 657.30
#2021-01-11| 649.32
#2021-01-12| 638.70
#2021-01-13| 638.04
#2021-01-14| 631.65
#2021-01-15| 631.81
#2021-01-18| 642.34
#2021-01-19| 628.86
#2021-01-20| 630.62
#2021-01-21| 627.59
#2021-01-22| 624.53
#2021-01-25| 631.00
#2021-01-26| 628.38
#2021-01-27| 615.63
#2021-01-28| 605.36
#2021-01-29| 593.97
#2021-02-01| 587.35
#2021-02-02| 598.65
#2021-02-03| 598.87
#2021-02-04| 601.85
#2021-02-05| 601.38
#2021-02-08| 600.71
#2021-02-09| 608.23
#2021-02-10| 607.10
#2021-02-11| 602.62
#2021-02-12| 610.73
#2021-02-15| 614.43
#2021-02-16| 608.47
#2021-02-17| 604.04
#2021-02-18| 590.52
#2021-02-19| 590.28
#2021-02-22| 577.18
#2021-02-23| 576.66
#2021-02-24| 575.28
#2021-02-25| 567.09
#2021-02-26| 559.39
#2021-03-01| 566.72
#2021-03-02| 567.15
#2021-03-03| 569.64
#2021-03-04| 575.25
#2021-03-05| 570.68
#2021-03-08| 561.28
#2021-03-09| 562.42
#2021-03-10| 572.11
#2021-03-11| 587.30
#2021-03-12| 590.69
#2021-03-15| 590.90
#2021-03-16| 604.05
#2021-03-17| 601.08
#2021-03-18| 610.18
#2021-03-19| 613.50
#2021-03-22| 606.41
#2021-03-23| 596.91
#2021-03-24| 587.45
#2021-03-25| 590.12
#2021-03-26| 593.00
#2021-03-29| 599.29
#2021-03-30| 606.16
#2021-03-31| 597.22
#2021-04-01| 600.06
#2021-04-02| 600.06
#2021-04-05| 610.56
#2021-04-06| 608.73
#2021-04-07| 608.99
#2021-04-08| 620.66
#2021-04-09| 606.44
#2021-04-12| 608.86
#2021-04-13| 609.67
#2021-04-14| 611.01
#2021-04-15| 617.66
#2021-04-16| 623.64
#2021-04-19| 620.01
#2021-04-20| 627.30
#2021-04-21| 623.61
#2021-04-22| 625.90
#2021-04-23| 626.40
#2021-04-26| 630.41
#2021-04-27| 625.16
#2021-04-28| 615.36
#2021-04-29| 613.14
#2021-04-30| 603.64
#2021-05-03| 604.63
#2021-05-04| 598.22
#2021-05-05| 603.57
#2021-05-06| 613.63
#2021-05-07| 633.69
#2021-05-10| 636.25
#2021-05-11| 638.62
#2021-05-12| 627.93
#2021-05-13| 628.02
#2021-05-14| 630.53
#2021-05-17| 635.84
#2021-05-18| 639.78
#2021-05-19| 635.62
#2021-05-20| 642.83
#2021-05-21| 637.18
#2021-05-24| 643.74
#2021-05-25| 637.57
#2021-05-26| 643.05
#2021-05-27| 647.98
#2021-05-28| 652.28
#2021-05-31| 665.27
#2021-06-01| 656.04
#2021-06-02| 654.39
#2021-06-03| 651.77
#2021-06-04| 656.26
#2021-06-07| 685.71
#2021-06-08| 672.85
#2021-06-09| 678.16
#2021-06-10| 685.66
#2021-06-11| 692.24
#2021-06-14| 686.61
#2021-06-15| 668.03
#2021-06-16| 661.34
#2021-06-17| 658.37
#2021-06-18| 650.12
#2021-06-21| 650.76
#2021-06-22| 644.98
#2021-06-23| 643.48
#2021-06-24| 649.47
#2021-06-25| 651.05
#2021-06-28| 654.51
#2021-06-29| 653.55
#2021-06-30| 639.70
#2021-07-01| 633.20
#2021-07-02| 634.07
#2021-07-05| 641.96
#2021-07-06| 634.91
#2021-07-07| 624.97
#2021-07-08| 621.47
#2021-07-09| 628.63
#2021-07-12| 635.53
#2021-07-13| 636.99
#2021-07-14| 670.66
#2021-07-15| 674.88
#2021-07-16| 683.78
#2021-07-19| 667.27
#2021-07-20| 660.41
#2021-07-21| 662.86
#2021-07-22| 665.26
#2021-07-23| 666.49
#2021-07-26| 675.77
#2021-07-27| 686.29
#2021-07-28| 694.10
#2021-07-29| 700.63
#2021-07-30| 697.71
#2021-08-02| 698.50
#2021-08-03| 706.59
#2021-08-04| 701.91
#2021-08-05| 708.35
#2021-08-06| 696.82
#2021-08-09| 684.03
#2021-08-10| 690.63
#2021-08-11| 699.36
#2021-08-12| 703.61
#2021-08-13| 714.87
#2021-08-16| 715.02
#2021-08-17| 728.99
#2021-08-18| 736.86
#2021-08-19| 735.86
#2021-08-20| 746.68
#2021-08-23| 755.59
#2021-08-24| 758.41
#2021-08-25| 760.38
#2021-08-26| 768.59
#2021-08-27| 774.47
#2021-08-30| 792.84
#2021-08-31| 811.53
#2021-09-01| 782.80
#2021-09-02| 783.71
#2021-09-03| 781.04
#2021-09-06| 793.71
#2021-09-07| 785.93
#2021-09-08| 771.34
#2021-09-09| 768.16
#2021-09-10| 774.75
#2021-09-13| 778.41
#2021-09-14| 776.10
#2021-09-15| 777.26
#2021-09-16| 775.83
#2021-09-17| 752.22
#2021-09-20| 742.39
#2021-09-21| 745.58
#2021-09-22| 756.89
#2021-09-23| 754.44
#2021-09-24| 745.27
#2021-09-27| 748.78
#2021-09-28| 732.55
#2021-09-29| 733.53
#2021-09-30| 734.22
#2021-10-01| 728.68
#2021-10-04| 726.39
#2021-10-05| 725.23
#2021-10-06| 711.07
#2021-10-07| 715.83
#2021-10-08| 717.79
#2021-10-11| 722.22
#2021-10-12| 725.51
#2021-10-13| 729.80
#2021-10-14| 734.73
#2021-10-15| 751.29
#2021-10-18| 751.92
#2021-10-19| 747.92
#2021-10-20| 737.86
#2021-10-21| 719.41
#2021-10-22| 719.14
#2021-10-25| 727.17
#2021-10-26| 739.13
#2021-10-27| 750.60
#2021-10-28| 742.21
#2021-10-29| 739.12
#2021-11-01| 735.63
#2021-11-02| 739.11
#2021-11-03| 737.74
#2021-11-04| 749.64
#2021-11-05| 767.82
#2021-11-08| 765.57
#2021-11-09| 770.64
#2021-11-10| 765.50
#2021-11-11| 769.90
#2021-11-12| 770.53
#2021-11-15| 764.13
#2021-11-16| 757.74
#2021-11-17| 757.97
#2021-11-18| 742.17
#2021-11-19| 741.53
#2021-11-22| 737.64
#2021-11-23| 741.32
#2021-11-24| 741.69
#2021-11-25| 747.02
#2021-11-26| 721.93
#2021-11-29| 722.64
#2021-11-30| 738.66
#2021-12-01| 756.63
#2021-12-02| 770.99
#2021-12-03| 761.72
#2021-12-06| 769.26
#2021-12-07| 776.63
#2021-12-08| 790.60
#2021-12-09| 793.25
#2021-12-10| 798.15
#2021-12-13| 779.12
#2021-12-14| 789.59
#2021-12-15| 798.11
#2021-12-16| 807.51
#2021-12-17| 839.37
#2021-12-20| 840.31
#2021-12-21| 848.89
#2021-12-22| 854.23
#2021-12-23| 858.34
#2021-12-24| 863.72
#2021-12-27| 862.97
#2021-12-28| 872.14
#2021-12-29| 870.87
#2021-12-30| 879.08
#2021-12-31| 880.51
#2022-01-03| 866.01
#2022-01-04| 879.26
#2022-01-05| 880.08
#2022-01-06| 864.45
#2022-01-07| 850.59
#2022-01-10| 844.93
#2022-01-11| 857.66
#2022-01-12| 855.20
#2022-01-13| 859.23
#2022-01-14| 859.90
#2022-01-17| 861.80
#2022-01-18| 843.68
#2022-01-19| 827.59
#2022-01-20| 823.38
#2022-01-21| 819.26
#2022-01-24| 816.82
#2022-01-25| 811.75
#2022-01-26| 811.01
#2022-01-27| 780.93
#2022-01-28| 776.82
#2022-01-31| 801.95
#2022-02-01| 808.36
#2022-02-02| 806.97
#2022-02-03| 805.71
#2022-02-04| 781.12
#2022-02-07| 786.67
#2022-02-08| 795.67
#2022-02-09| 817.23
#2022-02-10| 794.34
#2022-02-11| 811.45
#2022-02-14| 804.23
#2022-02-15| 812.39
#2022-02-16| 820.70
#2022-02-17| 803.60
#2022-02-18| 793.90
#2022-02-21| 786.44
#2022-02-22| 802.90
#2022-02-23| 785.86
#2022-02-24| 766.69
#2022-02-25| 781.16
#2022-02-28| 785.89
#2022-03-01| 796.69
#2022-03-02| 799.51
#2022-03-03| 808.12
#2022-03-04| 802.95
#2022-03-07| 793.18
#2022-03-08| 806.23
#2022-03-09| 822.70
#2022-03-10| 819.02
#2022-03-11| 821.60
#2022-03-14| 812.19
#2022-03-15| 819.53
#2022-03-16| 837.72
#2022-03-17| 855.07
#2022-03-18| 860.16
#2022-03-21| 867.16
#2022-03-22| 881.92
#2022-03-23| 883.98
#2022-03-24| 894.67
#2022-03-25| 905.93
#2022-03-28| 889.80
#2022-03-29| 899.74
#2022-03-30| 897.96
#2022-03-31| 898.88
#2022-04-01| 929.42
#2022-04-04| 929.57
#2022-04-05| 913.03
#2022-04-06| 919.99
#2022-04-07| 909.27
#2022-04-08| 910.31
#2022-04-11| 911.72
#2022-04-12| 916.84
#2022-04-13| 923.21
#2022-04-14| 917.19
#2022-04-15| 917.19
#2022-04-18| 920.34
#2022-04-19| 920.42
#2022-04-20| 920.19
#2022-04-21| 903.29
#2022-04-22| 889.12
#2022-04-25| 883.21
#2022-04-26| 879.13
#2022-04-27| 862.54
#2022-04-28| 858.04
#2022-04-29| 851.50
#2022-05-02| 845.46
#2022-05-03| 834.57
#2022-05-04| 847.62
#2022-05-05| 834.23
#2022-05-06| 844.27
#2022-05-09| 822.84
#2022-05-10| 822.15
#2022-05-11| 826.00
#2022-05-12| 835.76
#2022-05-13| 822.80
#2022-05-16| 834.13
#2022-05-17| 852.47
#2022-05-18| 852.47
#2022-05-19| 867.48
#2022-05-20| 878.39
#2022-05-23| 889.65
#2022-05-24| 890.93
#2022-05-25| 900.74
#2022-05-26| 906.46
#2022-05-27| 920.05
#2022-05-30| 913.06
#2022-05-31| 910.17
#2022-06-01| 901.03
#2022-06-02| 892.87
#2022-06-03| 882.79
#2022-06-06| 866.88
#2022-06-07| 854.64
#2022-06-08| 852.72
#2022-06-09| 844.91
#2022-06-10| 823.42
#2022-06-13| 785.86
#2022-06-14| 786.95
#2022-06-15| 786.59
#2022-06-16| 775.48
#2022-06-17| 788.57
#2022-06-20| 797.44
#2022-06-21| 804.70
#2022-06-22| 802.60
#2022-06-23| 792.44
#2022-06-24| 803.02
#2022-06-27| 808.97
#2022-06-28| 804.57
#2022-06-29| 794.23
#2022-06-30| 800.25
#2022-07-01| 796.96
#2022-07-04| 793.88
#2022-07-05| 776.26
#2022-07-06| 784.38
#2022-07-07| 789.41
#2022-07-08| 801.56
#2022-07-11| 788.33
#2022-07-12| 785.54
#2022-07-13| 774.28
#2022-07-14| 754.77
#2022-07-15| 766.12
#2022-07-18| 771.43
#2022-07-19| 776.64
#2022-07-20| 767.02
#2022-07-21| 755.49
#2022-07-22| 762.94
#2022-07-25| 759.47
#2022-07-26| 760.77
#2022-07-27| 755.45
#2022-07-28| 776.43
#2022-07-29| 776.01
#2022-08-01| 768.94
#2022-08-02| 742.93
#2022-08-03| 733.35
#2022-08-04| 748.57
#2022-08-05| 750.21
#2022-08-08| 759.99
#2022-08-09| 764.28
#2022-08-10| 778.19
#2022-08-11| 775.81
#2022-08-12| 785.06
#2022-08-15| 775.35
#2022-08-16| 778.11
#2022-08-17| 771.42
#2022-08-18| 760.52
#2022-08-19| 750.44
#2022-08-22| 751.98
#2022-08-23| 755.19
#2022-08-24| 745.84
#2022-08-25| 748.43
#2022-08-26| 738.41
#2022-08-29| 732.65
#2022-08-30| 729.03
#2022-08-31| 700.13
#2022-09-01| 687.62
#2022-09-02| 706.33
#2022-09-05| 709.56
#2022-09-06| 704.74
#2022-09-07| 696.23
#2022-09-08| 697.00
#2022-09-09| 713.15
#2022-09-12| 722.08
#2022-09-13| 695.57
#2022-09-14| 694.45
#2022-09-15| 692.99
#2022-09-16| 687.46
#2022-09-19| 693.86
#2022-09-20| 701.10
#2022-09-21| 699.06
#2022-09-22| 704.20
#2022-09-23| 689.37
#2022-09-26| 664.35
#2022-09-27| 650.44
#2022-09-28| 652.15
#2022-09-29| 649.38
#2022-09-30| 647.85
#2022-10-03| 676.12
#2022-10-04| 674.76
#2022-10-05| 654.02
#2022-10-06| 669.88
#2022-10-07| 671.77
#2022-10-10| 669.94
#2022-10-11| 671.89
#2022-10-12| 667.17
#2022-10-13| 660.50
#2022-10-14| 654.47
#2022-10-17| 666.07
#2022-10-18| 677.37
#2022-10-19| 700.16
#2022-10-20| 700.32
#2022-10-21| 699.87
#2022-10-24| 688.90
#2022-10-25| 697.44
#2022-10-26| 702.28
#2022-10-27| 715.06
#2022-10-28| 714.98
#2022-10-31| 735.96
#2022-11-01| 743.75
#2022-11-02| 742.49
#2022-11-03| 760.30
#2022-11-04| 767.57
#2022-11-07| 765.09
#2022-11-08| 768.80
#2022-11-09| 773.12
#2022-11-10| 768.38
#2022-11-11| 786.05
#2022-11-14| 782.40
#2022-11-15| 784.77
#2022-11-16| 770.84
#2022-11-17| 747.22
#2022-11-18| 761.06
#2022-11-21| 763.01
#2022-11-22| 759.55
#2022-11-23| 767.23
#2022-11-24| 771.23
#2022-11-25| 754.81
#2022-11-28| 748.82
#2022-11-29| 744.32
#2022-11-30| 741.63
#2022-12-01| 760.49
#2022-12-02| 760.89
#2022-12-05| 733.39
#2022-12-06| 734.70
#2022-12-07| 727.26
#2022-12-08| 723.19
#2022-12-09| 720.34
#2022-12-12| 712.09
#2022-12-13| 726.88
#2022-12-14| 710.00
#2022-12-15| 700.40
#2022-12-16| 708.88
#2022-12-19| 712.11
#2022-12-20| 723.09
#2022-12-21| 726.45
#2022-12-22| 731.18
#2022-12-23| 740.78
#2022-12-26| 733.89
#2022-12-27| 718.76
#2022-12-28| 719.37
#2022-12-29| 728.21
#2022-12-30| 720.44
#2023-01-02| 713.25
#2023-01-03| 713.77
#2023-01-04| 739.32
#2023-01-05| 757.76
#2023-01-06| 784.55
#2023-01-09| 792.74
#2023-01-10| 791.69
#2023-01-11| 794.20
#2023-01-12| 812.46
#2023-01-13| 806.54
#2023-01-16| 801.72
#2023-01-17| 799.97
#2023-01-18| 809.41
#2023-01-19| 791.59
#2023-01-20| 798.12
#2023-01-23| 814.41
#2023-01-24| 800.99
#2023-01-25| 805.04
#2023-01-26| 803.79
#2023-01-27| 800.53
#2023-01-30| 803.79
#2023-01-31| 802.67
#2023-02-01| 796.58
#2023-02-02| 789.66
#2023-02-03| 779.62
#2023-02-06| 764.99
#2023-02-07| 758.42
#2023-02-08| 754.33
#2023-02-09| 749.25
#2023-02-10| 767.02
#2023-02-13| 785.41
#2023-02-14| 778.35
#2023-02-15| 774.64
#2023-02-16| 777.40
#2023-02-17| 791.25
#2023-02-20| 793.67
#2023-02-21| 789.05
#2023-02-22| 774.15
#2023-02-23| 777.21
#2023-02-24| 764.21
#2023-02-27| 756.84
#2023-02-28| 735.05
#2023-03-01| 741.11
#2023-03-02| 738.72
#2023-03-03| 745.39
#2023-03-06| 748.84
#2023-03-07| 739.57
#2023-03-08| 754.01
#2023-03-09| 754.05
#2023-03-10| 736.66
#2023-03-13| 731.41
#2023-03-14| 729.78
#2023-03-15| 717.68
#2023-03-16| 712.90
#2023-03-17| 709.56
#2023-03-20| 715.15
#2023-03-21| 719.73
#2023-03-22| 713.83
#2023-03-23| 721.65
#2023-03-24| 730.24
#2023-03-27| 729.23
#2023-03-28| 744.54
#2023-03-29| 749.19
#2023-03-30| 748.53
#2023-03-31| 737.92
#2023-04-03| 737.77
#2023-04-04| 747.01
#2023-04-05| 735.76
#2023-04-06| 741.07
#2023-04-07| 741.07
#2023-04-10| 748.78
#2023-04-11| 750.19
#2023-04-12| 758.00
#2023-04-13| 763.82
#2023-04-14| 760.26
#2023-04-17| 766.48
#2023-04-18| 764.67
#2023-04-19| 747.82
#2023-04-20| 754.54
#2023-04-21| 757.50
#2023-04-24| 755.70
#2023-04-25| 746.77
#2023-04-26| 745.69
#2023-04-27| 753.36
#2023-04-28| 764.74
#2023-05-01| 769.30
#2023-05-02| 757.69
#2023-05-03| 758.19
#2023-05-04| 750.09
#2023-05-05| 750.87
#2023-05-08| 748.01
#2023-05-09| 746.13
#2023-05-10| 773.10
#2023-05-11| 781.18
#2023-05-12| 778.36
#2023-05-15| 793.49
#2023-05-16| 802.18
#2023-05-17| 794.05
#2023-05-18| 784.26
#2023-05-19| 763.30
#2023-05-22| 751.07
#2023-05-23| 750.56
#2023-05-24| 751.84
#2023-05-25| 769.96
#2023-05-26| 781.62
#2023-05-29| 799.67
#2023-05-30| 767.96
#2023-05-31| 747.83
#2023-06-01| 761.27
#2023-06-02| 771.64
#2023-06-05| 771.58
#2023-06-06| 788.56
#2023-06-07| 785.99
#2023-06-08| 792.60
#2023-06-09| 793.21
#2023-06-12| 787.41
#2023-06-13| 790.46
#2023-06-14| 804.53
#2023-06-15| 794.29
#2023-06-16| 786.29
#2023-06-19| 792.37
#2023-06-20| 789.56
#2023-06-21| 783.67
#2023-06-22| 772.90
#2023-06-23| 772.36
#2023-06-26| 769.64
#2023-06-27| 786.63
#2023-06-28| 782.14
#2023-06-29| 783.43
#2023-06-30| 775.50
#2023-07-03| 780.69
#2023-07-04| 781.47
#2023-07-05| 779.33
#2023-07-06| 765.89
#2023-07-07| 772.60
#2023-07-10| 764.15
#2023-07-11| 779.56
#2023-07-12| 781.87
#2023-07-13| 780.03
#2023-07-14| 771.38
#2023-07-17| 766.93
#2023-07-18| 770.11
#2023-07-19| 761.45
#2023-07-20| 756.13
#2023-07-21| 753.08
#2023-07-24| 763.37
#2023-07-25| 764.83
#2023-07-26| 770.34
#2023-07-27| 776.25
#2023-07-28| 785.04
#2023-07-31| 770.64
#2023-08-01| 754.48
#2023-08-02| 732.64
#2023-08-03| 721.49
#2023-08-04| 737.18
#2023-08-07| 739.36
#2023-08-08| 734.29
#2023-08-09| 752.94
#2023-08-10| 750.00
#2023-08-11| 722.52
#2023-08-14| 709.63
#2023-08-15| 700.55
#2023-08-16| 698.58
#2023-08-17| 718.76
#2023-08-18| 720.63
#2023-08-21| 709.73
#2023-08-22| 710.16
#2023-08-23| 716.05
#2023-08-24| 713.89
#2023-08-25| 704.06
#2023-08-28| 706.48
#2023-08-29| 709.51
#2023-08-30| 723.56
#2023-08-31| 707.94
#2023-09-01| 697.62
#2023-09-04| 693.90
#2023-09-05| 685.80
#2023-09-06| 682.70
#2023-09-07| 676.13
#2023-09-08| 677.83
#2023-09-11| 675.79
#2023-09-12| 688.24
#2023-09-13| 688.27
#2023-09-14| 689.83
#2023-09-15| 683.52
#2023-09-18| 693.31
#2023-09-19| 696.30
#2023-09-20| 695.95
#2023-09-21| 677.37
#2023-09-22| 675.70
#2023-09-25| 655.02
#2023-09-26| 648.35
#2023-09-27| 641.91
#2023-09-28| 648.92
#2023-09-29| 655.34
#2023-10-02| 647.37
#2023-10-03| 624.95
#2023-10-04| 631.49
#2023-10-05| 632.37
#2023-10-06| 623.70
#2023-10-09| 629.71
#2023-10-10| 641.97
#2023-10-11| 648.28
#2023-10-12| 643.90
#2023-10-13| 642.76
#2023-10-16| 648.12
#2023-10-17| 652.26
#2023-10-18| 628.06
#2023-10-19| 630.97
#2023-10-20| 639.79
#2023-10-23| 640.97
#2023-10-24| 644.75
#2023-10-25| 636.61
#2023-10-26| 642.77
#2023-10-27| 641.53
#2023-10-30| 638.49
#2023-10-31| 634.23
#2023-11-01| 641.44
#2023-11-02| 653.41
#2023-11-03| 677.48
#2023-11-06| 681.05
#2023-11-07| 675.66
#2023-11-08| 680.54
#2023-11-09| 692.84
#2023-11-10| 686.92
#2023-11-13| 695.45
#2023-11-14| 713.78
#2023-11-15| 712.02
#2023-11-16| 714.66
#2023-11-17| 710.85
#2023-11-20| 713.15
#2023-11-21| 713.14
#2023-11-22| 713.17
#2023-11-23| 720.80
#2023-11-24| 726.08
#2023-11-27| 721.07
#2023-11-28| 726.11
#2023-11-29| 729.60
#2023-11-30| 732.36
#2023-12-01| 745.45
#2023-12-04| 742.58
#2023-12-05| 739.44
#2023-12-06| 752.41
#2023-12-07| 745.09
#2023-12-08| 743.66
#2023-12-11| 740.97
#2023-12-12| 745.56
#2023-12-13| 740.36
#2023-12-14| 766.66
#2023-12-15| 762.22
#2023-12-18| 769.03
#2023-12-19| 763.52
#2023-12-20| 752.68
#2023-12-21| 761.94
#2023-12-22| 759.40
#2023-12-25| 759.40
#2023-12-26| 763.83
#2023-12-27| 761.72
#2023-12-28| 762.04
#2023-12-29| 763.85
#2024-01-01| 763.85
#2024-01-02| 756.95
#2024-01-03| 742.29
#2024-01-04| 738.88
#2024-01-05| 741.23
#2024-01-08| 747.82
#2024-01-09| 733.91
#2024-01-10| 734.53
#2024-01-11| 742.54
#2024-01-12| 756.16
#2024-01-15| 757.36
#2024-01-16| 736.62
#2024-01-17| 717.53
#2024-01-18| 720.13
#2024-01-19| 739.68
#2024-01-22| 734.96
#2024-01-23| 731.99
#2024-01-24| 724.15
#2024-01-25| 712.22
#2024-01-26| 723.88
#2024-01-29| 720.86
#2024-01-30| 719.60
#2024-01-31| 721.57
#2024-02-01| 724.06
#2024-02-02| 725.54
#2024-02-05| 723.20
#2024-02-06| 730.04
#2024-02-07| 724.67
#2024-02-08| 710.18
#2024-02-09| 704.92
#2024-02-12| 711.06
#2024-02-13| 700.44
#2024-02-14| 718.31
#2024-02-15| 727.39
#2024-02-16| 733.76
#2024-02-19| 743.04
#2024-02-20| 742.11
#2024-02-21| 748.62
#2024-02-22| 762.82
#2024-02-23| 769.30
#2024-02-26| 771.24
#2024-02-27| 780.48
#2024-02-28| 763.61
#2024-02-29| 749.99
#2024-03-01| 751.38
#2024-03-04| 753.31
#2024-03-05| 755.07
#2024-03-06| 760.42
#2024-03-07| 754.06
#2024-03-08| 759.39
#2024-03-11| 753.07
#2024-03-12| 758.51
#2024-03-13| 769.65
#2024-03-14| 770.99
#2024-03-15| 752.68
#2024-03-18| 748.16
#2024-03-19| 741.50
#2024-03-20| 759.14
#2024-03-21| 750.64
#2024-03-22| 743.40
#2024-03-25| 738.13
#2024-03-26| 733.57
#2024-03-27| 749.46
#2024-03-28| 745.31
#2024-03-29| 745.31
#2024-04-01| 747.53
#2024-04-02| 745.89
#2024-04-03| 743.51
#2024-04-04| 754.41
#2024-04-05| 750.94
#2024-04-08| 766.84
#2024-04-09| 762.64
#2024-04-10| 742.97
#2024-04-11| 740.53
#2024-04-12| 721.64
#2024-04-15| 719.77
#2024-04-16| 705.44
#2024-04-17| 717.42
#2024-04-18| 707.06
#2024-04-19| 715.20
#2024-04-22| 725.35
#2024-04-23| 731.44
#2024-04-24| 721.63
#2024-04-25| 717.71
#2024-04-26| 740.13
#2024-04-29| 757.87
#2024-04-30| 745.93
#2024-05-01| 745.90
#2024-05-02| 753.53
#2024-05-03| 768.03
#2024-05-06| 778.91
#2024-05-07| 772.80
#2024-05-08| 766.48
#2024-05-09| 777.96
#2024-05-10| 781.82
#2024-05-13| 772.95
#2024-05-14| 769.54
#2024-05-15| 774.29
#2024-05-16| 770.59
#2024-05-17| 772.39
#2024-05-20| 773.74
#2024-05-21| 765.90
#2024-05-22| 769.74
#2024-05-23| 763.45
#2024-05-24| 754.69
#2024-05-27| 754.16
#2024-05-28| 747.27
#2024-05-29| 731.31
#2024-05-30| 734.59
#2024-05-31| 716.19
#2024-06-03| 676.98
#2024-06-04| 693.88
#2024-06-05| 699.22
#2024-06-06| 708.59
#2024-06-07| 675.84
#2024-06-10| 658.75
#2024-06-11| 667.47
#2024-06-12| 653.20
#2024-06-13| 652.33
#2024-06-14| 660.67
#2024-06-17| 654.34
#2024-06-18| 659.86
#2024-06-19| 662.38
#2024-06-20| 656.57
#2024-06-21| 656.04
#2024-06-24| 657.12
#2024-06-25| 653.89
#2024-06-26| 659.99
#2024-06-27| 654.76
#2024-06-28| 658.06
#2024-07-01| 658.83
#2024-07-02| 651.66
#2024-07-03| 670.70
#2024-07-04| 679.30
#2024-07-05| 668.17
#2024-07-08| 680.38
#2024-07-09| 692.38
#2024-07-10| 705.87
#2024-07-11| 713.97
#2024-07-12| 718.52
#2024-07-15| 707.97
#2024-07-16| 716.69
#2024-07-17| 708.57
#2024-07-18| 687.39
#2024-07-19| 694.89
#2024-07-22| 691.82
#2024-07-23| 680.49
#2024-07-24| 670.66
#2024-07-25| 670.89
#2024-07-26| 658.82
#2024-07-29| 652.94
#2024-07-30| 647.66
#2024-07-31| 657.57
#2024-08-01| 658.18
#2024-08-02| 649.74
#2024-08-05| 628.41
#2024-08-06| 646.02
#2024-08-07| 660.30
#2024-08-08| 658.57
#2024-08-09| 676.16
#2024-08-12| 674.39
#2024-08-13| 667.13
#2024-08-14| 678.65
#2024-08-15| 679.48
#2024-08-16| 680.28
#2024-08-19| 683.38
#2024-08-20| 680.75
#2024-08-21| 677.54
#2024-08-22| 668.85
#2024-08-23| 685.41
#2024-08-26| 676.54
#2024-08-27| 663.06
#2024-08-28| 663.84
#2024-08-29| 651.35
#2024-08-30| 654.68
#2024-09-02| 660.15
#2024-09-03| 645.47
#2024-09-04| 651.77
#2024-09-05| 655.45
#2024-09-06| 648.78
#2024-09-09| 650.79
#2024-09-10| 630.37
#2024-09-11| 640.36
#2024-09-12| 653.69
#2024-09-13| 668.26
#2024-09-16| 671.79
#2024-09-17| 664.68
#2024-09-18| 676.41
#2024-09-19| 668.43
#2024-09-20| 647.16
#2024-09-23| 644.98
#2024-09-24| 657.35
#2024-09-25| 655.06
#2024-09-26| 656.36
#2024-09-27| 660.80
#2024-09-30| 660.35
#2024-10-01| 655.67
#2024-10-02| 653.89
#2024-10-03| 646.44
#2024-10-04| 668.36
#2024-10-07| 646.71
#2024-10-08| 646.14
#2024-10-09| 651.60
#2024-10-10| 646.69
#2024-10-11| 641.17
#2024-10-14| 655.15
#2024-10-15| 657.84
#2024-10-16| 666.56
#2024-10-17| 670.78
#2024-10-18| 682.85
#2024-10-21| 667.47
#2024-10-22| 664.90
#2024-10-23| 654.17
#2024-10-24| 656.82
#2024-10-25| 659.73
#2024-10-28| 661.55
#2024-10-29| 640.56
#2024-10-30| 628.82
#2024-10-31| 626.14
#2024-11-01| 628.09
#2024-11-04| 640.33
#2024-11-05| 623.20
#2024-11-06| 634.08
#2024-11-07| 632.42
#2024-11-08| 613.21
#2024-11-11| 614.84
#2024-11-12| 614.71
#2024-11-13| 610.82
#2024-11-14| 603.34
#2024-11-15| 607.28
#2024-11-18| 611.72
#2024-11-19| 603.07
#2024-11-20| 607.16
#2024-11-21| 606.41
#2024-11-22| 600.52
#2024-11-25| 594.07
#2024-11-26| 596.71
#2024-11-27| 589.44
#2024-11-28| 587.36
#2024-11-29| 592.75
#2024-12-02| 584.73
#2024-12-03| 595.03
#2024-12-04| 596.78
#2024-12-05| 602.08
#2024-12-06| 591.96
#2024-12-09| 598.82
#2024-12-10| 593.46
#2024-12-11| 601.26
#2024-12-12| 595.86
#2024-12-13| 590.29
#2024-12-16| 577.72
#2024-12-17| 584.61
#2024-12-18| 571.42
#2024-12-19| 560.19
#2024-12-20| 565.50
#2024-12-23| 555.11
#2024-12-24| 558.56
#2024-12-25| 558.56
#2024-12-26| 568.53
#2024-12-27| 568.90
#2024-12-30| 557.23
#2024-12-31| 561.28
#2025-01-01| 561.28
#2025-01-02| 561.75
#2025-01-03| 548.34
#2025-01-06| 559.22
#2025-01-07| 568.78
#2025-01-08| 550.49
#2025-01-09| 550.78
#2025-01-10| 540.68
#2025-01-13| 543.52
#2025-01-14| 549.95
#2025-01-15| 557.76
#2025-01-16| 551.79
#2025-01-17| 551.61
#2025-01-20| 557.40
#2025-01-21| 552.63
#2025-01-22| 565.42
#2025-01-23| 565.51
#2025-01-24| 568.03
#2025-01-27| 569.83
#2025-01-28| 568.43
#2025-01-29| 572.02
#2025-01-30| 577.27
#2025-01-31| 565.10
#2025-02-03| 568.78
#2025-02-04| 578.78
#2025-02-05| 567.68
#2025-02-06| 580.46
#2025-02-07| 582.26
#2025-02-10| 578.82
#2025-02-11| 592.16
#2025-02-12| 596.45
#2025-02-13| 599.03
#2025-02-14| 616.19
#2025-02-17| 621.15
#2025-02-18| 615.53
#2025-02-19| 593.03
#2025-02-20| 596.75
#2025-02-21| 599.31
#2025-02-24| 590.50
#2025-02-25| 589.18
#2025-02-26| 586.21
#2025-02-27| 581.37
#2025-02-28| 571.77
#2025-03-03| 573.64
#2025-03-04| 564.85
#2025-03-05| 573.26
#2025-03-06| 592.77
#2025-03-07| 599.52
#2025-03-10| 591.55
#2025-03-11| 582.90
#2025-03-12| 580.31
#2025-03-13| 579.63
#2025-03-14| 590.73
#2025-03-17| 591.53
#2025-03-18| 588.16
#2025-03-19| 583.56
#2025-03-20| 581.91
#2025-03-21| 579.45
#2025-03-24| 581.85
#2025-03-25| 584.37
#2025-03-26| 589.19
#2025-03-27| 594.74
#2025-03-28| 589.79
#2025-03-31| 585.84
#2025-04-01| 600.76
#2025-04-02| 599.32
#2025-04-03| 605.77
#2025-04-04| 582.08
#2025-04-07| 569.56
#2025-04-08| 558.28
#2025-04-09| 559.22
#2025-04-10| 572.93
#2025-04-11| 578.37
#2025-04-14| 608.35
#2025-04-15| 619.48
#2025-04-16| 620.45
#2025-04-17| 627.74
#2025-04-18| 627.74
#2025-04-21| 653.93
#2025-04-22| 666.83
#2025-04-23| 680.64
#2025-04-24| 690.25
#2025-04-25| 687.35
#2025-04-28| 692.96
#2025-04-29| 691.98
#2025-04-30| 699.32
#2025-05-01| 698.05
#2025-05-02| 694.83
#2025-05-05| 691.65
#2025-05-06| 697.79
#2025-05-07| 699.62
#2025-05-08| 688.62
#2025-05-09| 694.12
#2025-05-12| 685.04
#2025-05-13| 700.83
#2025-05-14| 711.10
#2025-05-15| 706.26
#2025-05-16| 698.59
#2025-05-19| 699.34
#2025-05-20| 709.93
#2025-05-21| 710.74
#2025-05-22| 704.13
#2025-05-23| 705.07
#2025-05-26| 708.84
#2025-05-27| 711.74
#2025-05-28| 706.96
#2025-05-29| 702.96
#2025-05-30| 690.66
#2025-06-02| 696.50
#2025-06-03| 699.01
#2025-06-04| 695.63
#2025-06-05| 689.85
#2025-06-06| 696.82
#2025-06-09| 692.54
#2025-06-10| 703.03
#2025-06-11| 709.61
#2025-06-12| 717.46
#2025-06-13| 716.69
#2025-06-16| 725.37
#2025-06-17| 719.20
#2025-06-18| 718.52
#2025-06-19| 708.57
#2025-06-20| 711.13
#2025-06-23| 710.67
#2025-06-24| 720.49
#2025-06-25| 719.32
#2025-06-26| 731.94
#2025-06-27| 727.41
#2025-06-30| 743.25
#2025-07-01| 753.12
#2025-07-02| 756.12
#2025-07-03| 760.08
#2025-07-04| 766.45
#2025-07-07| 757.01
#2025-07-08| 743.41
#2025-07-09| 742.41
#2025-07-10| 736.62
#2025-07-11| 740.38
#2025-07-14| 731.70
#2025-07-15| 732.87
#2025-07-16| 736.25
#2025-07-17| 731.51
#2025-07-18| 722.65
#2025-07-21| 722.73
#2025-07-22| 715.39
#2025-07-23| 741.00
#2025-07-24| 758.00
#2025-07-25| 761.76
#2025-07-28| 752.65
#2025-07-29| 750.84
#2025-07-30| 754.51
#2025-07-31| 754.97
#2025-08-01| 750.93
#2025-08-04| 759.65
#2025-08-05| 760.56
#2025-08-06| 766.81
#2025-08-07| 794.68
#2025-08-08| 803.84
#2025-08-11| 803.54
#2025-08-12| 802.41
#2025-08-13| 801.73
#2025-08-14| 798.06
#2025-08-15| 806.77
#2025-08-18| 804.87
#2025-08-19| 803.21
#2025-08-20| 802.51
#2025-08-21| 815.20
#2025-08-22| 845.54
#2025-08-25| 846.75
#2025-08-26| 838.78
#2025-08-27| 833.11
#2025-08-28| 845.93
#2025-08-29| 835.33
#2025-09-01| 828.69
#2025-09-02| 832.77
#2025-09-03| 820.71
#2025-09-04| 818.99
#2025-09-05| 826.34
#2025-09-08| 825.72
#2025-09-09| 829.03
#2025-09-10| 828.93
#2025-09-11| 840.18
#2025-09-12| 845.87
#2025-09-15| 855.22
#2025-09-16| 855.67
#2025-09-17| 857.35
#2025-09-18| 855.90
#2025-09-19| 843.68
#2025-09-22| 857.31
#2025-09-23| 884.59
#2025-09-24| 856.83
#2025-09-25| 854.34
#2025-09-26| 863.32
#2025-09-29| 867.19
#2025-09-30| 872.60
#2025-10-01| 864.32
#2025-10-02| 865.69
#2025-10-03| 864.73
#2025-10-06| 861.36
#2025-10-07| 852.11
#2025-10-08| 863.33
#2025-10-09| 864.29
#2025-10-10| 858.59
#2025-10-13| 864.99
#2025-10-14| 848.86
#2025-10-15| 873.09
#2025-10-16| 903.81
#2025-10-17| 901.82
#2025-10-20| 903.02
#2025-10-21| 899.78
#2025-10-22| 907.42
#2025-10-23| 916.84
#2025-10-24| 918.25
#2025-10-27| 923.05
#2025-10-28| 934.40
#2025-10-29| 931.50
#2025-10-30| 923.63
#2025-10-31| 915.53
#2025-11-03| 906.98
#2025-11-04| 916.54
#2025-11-05| 928.97
#2025-11-06| 916.21
#2025-11-07| 940.03
#2025-11-10| 937.99
#2025-11-11| 956.39
#2025-11-12| 950.45
#2025-11-13| 950.36
#2025-11-14| 946.95
#2025-11-17| 941.14
#2025-11-18| 948.01
#2025-11-19| 936.79
#2025-11-20| 926.98
#2025-11-21| 922.18
#2025-11-24| 937.68
#2025-11-25| 936.33
#2025-11-26| 935.91
#2025-11-27| 928.63
#2025-11-28| 939.44
#2025-12-01| 915.11
#2025-12-02| 917.61
#2025-12-03| 896.21
#2025-12-04| 902.38
#2025-12-05| 885.28
#2025-12-08| 880.51
#2025-12-09| 874.55
#2025-12-10| 874.63
#2025-12-11| 879.58
#2025-12-12| 879.13
#2025-12-15| 874.52
#2025-12-16| 858.59
#2025-12-17| 844.75
#2025-12-18| 851.11
#2025-12-19| 838.84
#2025-12-22| 845.64
#2025-12-23| 853.93
#2025-12-24| 856.34
#2025-12-25| 856.34
#2025-12-26| 856.70
#2025-12-29| 858.09
#2025-12-30| 859.64
#2025-12-31| 854.17
#2026-01-01| 854.17
#2026-01-02| 856.51
#2026-01-05| 863.69
#2026-01-06| 846.28
#2026-01-07| 846.78
#2026-01-08| 854.28
#2026-01-09| 853.21
#2026-01-12| 859.01
#2026-01-13| 850.84
#2026-01-14| 858.81
#2026-01-15| 843.79
#2026-01-16| 857.94
#2026-01-19| 863.84
#2026-01-20| 877.29
#2026-01-21| 887.47
#2026-01-22| 895.37
#2026-01-23| 899.19
#2026-01-26| 904.44
#2026-01-27| 911.88
#2026-01-28| 934.01
#2026-01-29| 922.53
#2026-01-30| 902.69
#2026-02-02| 898.67
#2026-02-03| 943.18
#2026-02-04| 930.39
#2026-02-05| 922.89
#2026-02-06| 934.05
#2026-02-09| 965.55
#2026-02-10| 971.47
#2026-02-11|1011.32
#2026-02-12|1030.94
#2026-02-13|1016.99
#2026-02-16|1022.09
#2026-02-17|1035.92
#2026-02-18|1028.19
#2026-02-19|1019.51
#2026-02-20|1027.71
#2026-02-23|1032.41
#2026-02-24|1080.95
#2026-02-25|1072.34
#2026-02-26|1078.44
#2026-02-27|1099.63
#2026-03-02|1082.48
#2026-03-03|1026.17
#2026-03-04|1060.89
#2026-03-05|1031.68
#2026-03-06|1009.32
#2026-03-09|1010.97
#2026-03-10|1026.81
#2026-03-11|1012.39
#2026-03-12| 980.90
#2026-03-13| 976.09
#2026-03-16| 983.67
#2026-03-17|1006.71