Table Data - Nasdaq Latin America Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq Latin America Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQLA5510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2002-03-28 to 2026-03-13 |
| Last Updated | 2026-03-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQLA5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 107.59 |
| 2002-03-29 | . |
| 2002-04-01 | 107.26 |
| 2002-04-02 | 107.66 |
| 2002-04-03 | 106.06 |
| 2002-04-04 | 106.92 |
| 2002-04-05 | 109.29 |
| 2002-04-08 | 109.67 |
| 2002-04-09 | 110.38 |
| 2002-04-10 | 111.33 |
| 2002-04-11 | 111.19 |
| 2002-04-12 | 111.55 |
| 2002-04-15 | 110.89 |
| 2002-04-16 | 112.78 |
| 2002-04-17 | 114.57 |
| 2002-04-18 | 111.34 |
| 2002-04-19 | 111.52 |
| 2002-04-22 | 113.46 |
| 2002-04-23 | 113.90 |
| 2002-04-24 | 112.87 |
| 2002-04-25 | 110.20 |
| 2002-04-26 | 110.89 |
| 2002-04-29 | 111.09 |
| 2002-04-30 | 111.58 |
| 2002-05-01 | 111.57 |
| 2002-05-02 | 110.56 |
| 2002-05-03 | 110.01 |
| 2002-05-06 | 109.83 |
| 2002-05-07 | 109.74 |
| 2002-05-08 | 111.16 |
| 2002-05-09 | 109.76 |
| 2002-05-10 | 109.67 |
| 2002-05-13 | 111.31 |
| 2002-05-14 | 111.28 |
| 2002-05-15 | 111.88 |
| 2002-05-16 | 114.03 |
| 2002-05-17 | 113.41 |
| 2002-05-20 | 113.26 |
| 2002-05-21 | 113.72 |
| 2002-05-22 | 113.19 |
| 2002-05-23 | 113.19 |
| 2002-05-24 | 113.16 |
| 2002-05-27 | . |
| 2002-05-28 | 113.73 |
| 2002-05-29 | 116.02 |
| 2002-05-30 | 116.64 |
| 2002-05-31 | 116.58 |
| 2002-06-03 | 115.58 |
| 2002-06-04 | 116.44 |
| 2002-06-05 | 113.90 |
| 2002-06-06 | 111.50 |
| 2002-06-07 | 110.01 |
| 2002-06-10 | 112.44 |
| 2002-06-11 | 111.89 |
| 2002-06-12 | 109.14 |
| 2002-06-13 | 108.33 |
| 2002-06-14 | 106.16 |
| 2002-06-17 | 108.14 |
| 2002-06-18 | 108.18 |
| 2002-06-19 | 107.22 |
| 2002-06-20 | 103.40 |
| 2002-06-21 | 99.40 |
| 2002-06-24 | 95.58 |
| 2002-06-25 | 97.38 |
| 2002-06-26 | 96.03 |
| 2002-06-27 | 101.00 |
| 2002-06-28 | 102.67 |
| 2002-07-01 | 102.92 |
| 2002-07-02 | 101.06 |
| 2002-07-03 | 102.36 |
| 2002-07-04 | . |
| 2002-07-05 | 102.27 |
| 2002-07-08 | 102.15 |
| 2002-07-09 | 102.43 |
| 2002-07-10 | 100.75 |
| 2002-07-11 | 100.37 |
| 2002-07-12 | 100.52 |
| 2002-07-15 | 100.64 |
| 2002-07-16 | 101.74 |
| 2002-07-17 | 102.87 |
| 2002-07-18 | 102.15 |
| 2002-07-19 | 102.34 |
| 2002-07-22 | 99.67 |
| 2002-07-23 | 98.23 |
| 2002-07-24 | 97.19 |
| 2002-07-25 | 95.34 |
| 2002-07-26 | 91.88 |
| 2002-07-29 | 91.28 |
| 2002-07-30 | 91.64 |
| 2002-07-31 | 89.38 |
| 2002-08-01 | 90.16 |
| 2002-08-02 | 96.96 |
| 2002-08-05 | 93.98 |
| 2002-08-06 | 90.58 |
| 2002-08-07 | 94.08 |
| 2002-08-08 | 98.33 |
| 2002-08-09 | 97.60 |
| 2002-08-12 | 94.22 |
| 2002-08-13 | 90.54 |
| 2002-08-14 | 91.34 |
| 2002-08-15 | 90.63 |
| 2002-08-16 | 94.12 |
| 2002-08-19 | 93.98 |
| 2002-08-20 | 94.39 |
| 2002-08-21 | 95.23 |
| 2002-08-22 | 94.03 |
| 2002-08-23 | 94.23 |
| 2002-08-26 | 95.02 |
| 2002-08-27 | 95.70 |
| 2002-08-28 | 94.27 |
| 2002-08-29 | 91.49 |
| 2002-08-30 | 93.50 |
| 2002-09-02 | . |
| 2002-09-03 | 91.94 |
| 2002-09-04 | 91.14 |
| 2002-09-05 | 92.14 |
| 2002-09-06 | 92.24 |
| 2002-09-09 | 93.80 |
| 2002-09-10 | 94.32 |
| 2002-09-11 | 95.36 |
| 2002-09-12 | 93.56 |
| 2002-09-13 | 94.05 |
| 2002-09-16 | 92.89 |
| 2002-09-17 | 91.52 |
| 2002-09-18 | 90.68 |
| 2002-09-19 | 89.86 |
| 2002-09-20 | 87.29 |
| 2002-09-23 | 87.32 |
| 2002-09-24 | 88.71 |
| 2002-09-25 | 84.94 |
| 2002-09-26 | 86.42 |
| 2002-09-27 | 83.93 |
| 2002-09-30 | 80.86 |
| 2002-10-01 | 81.82 |
| 2002-10-02 | 85.62 |
| 2002-10-03 | 85.34 |
| 2002-10-04 | 85.22 |
| 2002-10-07 | 85.09 |
| 2002-10-08 | 84.40 |
| 2002-10-09 | 82.30 |
| 2002-10-10 | 81.80 |
| 2002-10-11 | 80.76 |
| 2002-10-14 | 81.12 |
| 2002-10-15 | 81.69 |
| 2002-10-16 | 82.04 |
| 2002-10-17 | 81.91 |
| 2002-10-18 | 83.72 |
| 2002-10-21 | 84.23 |
| 2002-10-22 | 85.12 |
| 2002-10-23 | 87.29 |
| 2002-10-24 | 87.72 |
| 2002-10-25 | 90.25 |
| 2002-10-28 | 93.08 |
| 2002-10-29 | 91.58 |
| 2002-10-30 | 92.48 |
| 2002-10-31 | 94.52 |
| 2002-11-01 | 94.45 |
| 2002-11-04 | 96.24 |
| 2002-11-05 | 92.37 |
| 2002-11-06 | 94.64 |
| 2002-11-07 | 94.14 |
| 2002-11-08 | 96.56 |
| 2002-11-11 | 96.16 |
| 2002-11-12 | 94.57 |
| 2002-11-13 | 92.32 |
| 2002-11-14 | 93.52 |
| 2002-11-15 | 93.55 |
| 2002-11-18 | 98.50 |
| 2002-11-19 | 96.70 |
| 2002-11-20 | 96.14 |
| 2002-11-21 | 99.18 |
| 2002-11-22 | 96.51 |
| 2002-11-25 | 96.45 |
| 2002-11-26 | 94.95 |
| 2002-11-27 | 96.37 |
| 2002-11-28 | . |
| 2002-11-29 | 99.20 |
| 2002-12-02 | 100.69 |
| 2002-12-03 | 100.38 |
| 2002-12-04 | 99.45 |
| 2002-12-05 | 99.66 |
| 2002-12-06 | 100.90 |
| 2002-12-09 | 100.39 |
| 2002-12-10 | 102.48 |
| 2002-12-11 | 103.06 |
| 2002-12-12 | 103.78 |
| 2002-12-13 | 102.00 |
| 2002-12-16 | 102.94 |
| 2002-12-17 | 104.52 |
| 2002-12-18 | 104.02 |
| 2002-12-19 | 104.65 |
| 2002-12-20 | 104.98 |
| 2002-12-23 | 104.67 |
| 2002-12-24 | 104.37 |
| 2002-12-25 | . |
| 2002-12-26 | 105.21 |
| 2002-12-27 | 104.13 |
| 2002-12-30 | 104.79 |
| 2002-12-31 | 104.46 |
| 2003-01-01 | . |
| 2003-01-02 | 104.53 |
| 2003-01-03 | 104.63 |
| 2003-01-06 | 105.99 |
| 2003-01-07 | 104.17 |
| 2003-01-08 | 105.24 |
| 2003-01-09 | 105.61 |
| 2003-01-10 | 104.04 |
| 2003-01-13 | 102.25 |
| 2003-01-14 | 103.28 |
| 2003-01-15 | 103.63 |
| 2003-01-16 | 103.32 |
| 2003-01-17 | 101.21 |
| 2003-01-20 | . |
| 2003-01-21 | 100.09 |
| 2003-01-22 | 99.73 |
| 2003-01-23 | 97.18 |
| 2003-01-24 | 95.87 |
| 2003-01-27 | 93.90 |
| 2003-01-28 | 93.21 |
| 2003-01-29 | 94.35 |
| 2003-01-30 | 96.93 |
| 2003-01-31 | 99.87 |
| 2003-02-03 | 101.16 |
| 2003-02-04 | 101.28 |
| 2003-02-05 | 102.75 |
| 2003-02-06 | 103.20 |
| 2003-02-07 | 103.18 |
| 2003-02-10 | 102.21 |
| 2003-02-11 | 105.29 |
| 2003-02-12 | 103.17 |
| 2003-02-13 | 99.73 |
| 2003-02-14 | 99.02 |
| 2003-02-17 | . |
| 2003-02-18 | 101.64 |
| 2003-02-19 | 100.48 |
| 2003-02-20 | 99.89 |
| 2003-02-21 | 103.00 |
| 2003-02-24 | 104.06 |
| 2003-02-25 | 104.02 |
| 2003-02-26 | 104.74 |
| 2003-02-27 | 102.25 |
| 2003-02-28 | 104.34 |
| 2003-03-03 | 104.66 |
| 2003-03-04 | 104.77 |
| 2003-03-05 | 104.50 |
| 2003-03-06 | 104.41 |
| 2003-03-07 | 103.76 |
| 2003-03-10 | 102.03 |
| 2003-03-11 | 102.07 |
| 2003-03-12 | 103.12 |
| 2003-03-13 | 102.85 |
| 2003-03-14 | 103.01 |
| 2003-03-17 | 102.87 |
| 2003-03-18 | 101.99 |
| 2003-03-19 | 101.01 |
| 2003-03-20 | 101.22 |
| 2003-03-21 | 101.50 |
| 2003-03-24 | 100.77 |
| 2003-03-25 | 100.92 |
| 2003-03-26 | 101.02 |
| 2003-03-27 | 101.47 |
| 2003-03-28 | 101.79 |
| 2003-03-31 | 101.40 |
| 2003-04-01 | 101.65 |
| 2003-04-02 | 102.60 |
| 2003-04-03 | 101.50 |
| 2003-04-04 | 101.65 |
| 2003-04-07 | 102.92 |
| 2003-04-08 | 104.50 |
| 2003-04-09 | 105.18 |
| 2003-04-10 | 105.98 |
| 2003-04-11 | 104.12 |
| 2003-04-14 | 105.04 |
| 2003-04-15 | 105.83 |
| 2003-04-16 | 107.06 |
| 2003-04-17 | 108.79 |
| 2003-04-18 | . |
| 2003-04-21 | 108.05 |
| 2003-04-22 | 106.45 |
| 2003-04-23 | 106.62 |
| 2003-04-24 | 105.31 |
| 2003-04-25 | 105.39 |
| 2003-04-28 | 105.71 |
| 2003-04-29 | 108.99 |
| 2003-04-30 | 110.91 |
| 2003-05-01 | 110.21 |
| 2003-05-02 | 111.17 |
| 2003-05-05 | 111.06 |
| 2003-05-06 | 110.15 |
| 2003-05-07 | 111.39 |
| 2003-05-08 | 111.88 |
| 2003-05-09 | 113.80 |
| 2003-05-12 | 115.14 |
| 2003-05-13 | 115.91 |
| 2003-05-14 | 114.39 |
| 2003-05-15 | 112.97 |
| 2003-05-16 | 111.15 |
| 2003-05-19 | 112.79 |
| 2003-05-20 | 112.66 |
| 2003-05-21 | 112.35 |
| 2003-05-22 | 112.38 |
| 2003-05-23 | 113.89 |
| 2003-05-26 | . |
| 2003-05-27 | 112.85 |
| 2003-05-28 | 113.63 |
| 2003-05-29 | 115.78 |
| 2003-05-30 | 115.02 |
| 2003-06-02 | 114.09 |
| 2003-06-03 | 114.78 |
| 2003-06-04 | 117.07 |
| 2003-06-05 | 117.96 |
| 2003-06-06 | 120.61 |
| 2003-06-09 | 119.77 |
| 2003-06-10 | 119.86 |
| 2003-06-11 | 119.29 |
| 2003-06-12 | 119.58 |
| 2003-06-13 | 119.45 |
| 2003-06-16 | 120.75 |
| 2003-06-17 | 121.72 |
| 2003-06-18 | 121.41 |
| 2003-06-19 | 120.44 |
| 2003-06-20 | 118.98 |
| 2003-06-23 | 118.03 |
| 2003-06-24 | 119.02 |
| 2003-06-25 | 119.28 |
| 2003-06-26 | 118.71 |
| 2003-06-27 | 119.38 |
| 2003-06-30 | 118.11 |
| 2003-07-01 | 120.11 |
| 2003-07-02 | 120.60 |
| 2003-07-03 | 121.96 |
| 2003-07-04 | . |
| 2003-07-07 | 124.91 |
| 2003-07-08 | 124.53 |
| 2003-07-09 | 124.43 |
| 2003-07-10 | 125.44 |
| 2003-07-11 | 124.39 |
| 2003-07-14 | 125.48 |
| 2003-07-15 | 125.68 |
| 2003-07-16 | 124.74 |
| 2003-07-17 | 126.10 |
| 2003-07-18 | 125.81 |
| 2003-07-21 | 125.84 |
| 2003-07-22 | 125.67 |
| 2003-07-23 | 126.85 |
| 2003-07-24 | 129.15 |
| 2003-07-25 | 132.17 |
| 2003-07-28 | 133.40 |
| 2003-07-29 | 133.37 |
| 2003-07-30 | 133.21 |
| 2003-07-31 | 134.66 |
| 2003-08-01 | 133.10 |
| 2003-08-04 | 130.28 |
| 2003-08-05 | 129.46 |
| 2003-08-06 | 128.62 |
| 2003-08-07 | 128.94 |
| 2003-08-08 | 130.92 |
| 2003-08-11 | 134.16 |
| 2003-08-12 | 135.83 |
| 2003-08-13 | 137.20 |
| 2003-08-14 | 141.54 |
| 2003-08-15 | 143.46 |
| 2003-08-18 | 145.16 |
| 2003-08-19 | 145.18 |
| 2003-08-20 | 147.91 |
| 2003-08-21 | 146.84 |
| 2003-08-22 | 145.13 |
| 2003-08-25 | 144.35 |
| 2003-08-26 | 144.41 |
| 2003-08-27 | 144.69 |
| 2003-08-28 | 147.74 |
| 2003-08-29 | 149.19 |
| 2003-09-01 | . |
| 2003-09-02 | 149.50 |
| 2003-09-03 | 151.99 |
| 2003-09-04 | 153.22 |
| 2003-09-05 | 156.20 |
| 2003-09-08 | 157.50 |
| 2003-09-09 | 154.50 |
| 2003-09-10 | 154.51 |
| 2003-09-11 | 157.27 |
| 2003-09-12 | 158.45 |
| 2003-09-15 | 154.83 |
| 2003-09-16 | 156.18 |
| 2003-09-17 | 157.58 |
| 2003-09-18 | 160.90 |
| 2003-09-19 | 161.88 |
| 2003-09-22 | 161.93 |
| 2003-09-23 | 160.11 |
| 2003-09-24 | 159.48 |
| 2003-09-25 | 156.16 |
| 2003-09-26 | 154.93 |
| 2003-09-29 | 159.23 |
| 2003-09-30 | 158.90 |
| 2003-10-01 | 165.87 |
| 2003-10-02 | 169.94 |
| 2003-10-03 | 174.40 |
| 2003-10-06 | 177.55 |
| 2003-10-07 | 177.27 |
| 2003-10-08 | 177.10 |
| 2003-10-09 | 175.43 |
| 2003-10-10 | 174.65 |
| 2003-10-13 | 180.82 |
| 2003-10-14 | 181.54 |
| 2003-10-15 | 180.94 |
| 2003-10-16 | 181.74 |
| 2003-10-17 | 180.66 |
| 2003-10-20 | 180.74 |
| 2003-10-21 | 180.28 |
| 2003-10-22 | 177.89 |
| 2003-10-23 | 175.25 |
| 2003-10-24 | 173.63 |
| 2003-10-27 | 174.36 |
| 2003-10-28 | 175.05 |
| 2003-10-29 | 175.93 |
| 2003-10-30 | 180.55 |
| 2003-10-31 | 178.02 |
| 2003-11-03 | 180.06 |
| 2003-11-04 | 181.33 |
| 2003-11-05 | 176.81 |
| 2003-11-06 | 175.11 |
| 2003-11-07 | 174.87 |
| 2003-11-10 | 169.84 |
| 2003-11-11 | 170.97 |
| 2003-11-12 | 172.62 |
| 2003-11-13 | 174.30 |
| 2003-11-14 | 176.83 |
| 2003-11-17 | 172.83 |
| 2003-11-18 | 174.01 |
| 2003-11-19 | 171.51 |
| 2003-11-20 | 172.43 |
| 2003-11-21 | 172.24 |
| 2003-11-24 | 172.91 |
| 2003-11-25 | 176.72 |
| 2003-11-26 | 175.96 |
| 2003-11-27 | . |
| 2003-11-28 | 180.33 |
| 2003-12-01 | 187.66 |
| 2003-12-02 | 188.71 |
| 2003-12-03 | 189.71 |
| 2003-12-04 | 190.49 |
| 2003-12-05 | 195.71 |
| 2003-12-08 | 201.00 |
| 2003-12-09 | 208.72 |
| 2003-12-10 | 205.93 |
| 2003-12-11 | 203.96 |
| 2003-12-12 | 208.45 |
| 2003-12-15 | 209.44 |
| 2003-12-16 | 209.79 |
| 2003-12-17 | 212.14 |
| 2003-12-18 | 215.34 |
| 2003-12-19 | 218.12 |
| 2003-12-22 | 226.71 |
| 2003-12-23 | 225.10 |
| 2003-12-24 | 224.88 |
| 2003-12-25 | . |
| 2003-12-26 | 228.52 |
| 2003-12-29 | 233.20 |
| 2003-12-30 | 232.06 |
| 2003-12-31 | 232.92 |
| 2004-01-01 | . |
| 2004-01-02 | 237.93 |
| 2004-01-05 | 251.38 |
| 2004-01-06 | 251.64 |
| 2004-01-07 | 243.10 |
| 2004-01-08 | 247.82 |
| 2004-01-09 | 249.07 |
| 2004-01-12 | 248.36 |
| 2004-01-13 | 246.78 |
| 2004-01-14 | 243.23 |
| 2004-01-15 | 238.01 |
| 2004-01-16 | 237.89 |
| 2004-01-19 | . |
| 2004-01-20 | 241.76 |
| 2004-01-21 | 237.65 |
| 2004-01-22 | 235.98 |
| 2004-01-23 | 233.72 |
| 2004-01-26 | 236.27 |
| 2004-01-27 | 240.90 |
| 2004-01-28 | 239.04 |
| 2004-01-29 | 224.29 |
| 2004-01-30 | 224.49 |
| 2004-02-02 | 223.52 |
| 2004-02-03 | 233.06 |
| 2004-02-04 | 233.87 |
| 2004-02-05 | 224.94 |
| 2004-02-06 | 227.66 |
| 2004-02-09 | 232.10 |
| 2004-02-10 | 237.51 |
| 2004-02-11 | 242.35 |
| 2004-02-12 | 247.70 |
| 2004-02-13 | 242.48 |
| 2004-02-16 | . |
| 2004-02-17 | 248.10 |
| 2004-02-18 | 243.42 |
| 2004-02-19 | 237.29 |
| 2004-02-20 | 235.32 |
| 2004-02-23 | 236.17 |
| 2004-02-24 | 236.24 |
| 2004-02-25 | 238.03 |
| 2004-02-26 | 238.95 |
| 2004-02-27 | 244.39 |
| 2004-03-01 | 255.01 |
| 2004-03-02 | 253.59 |
| 2004-03-03 | 252.50 |
| 2004-03-04 | 253.10 |
| 2004-03-05 | 253.73 |
| 2004-03-08 | 249.37 |
| 2004-03-09 | 248.44 |
| 2004-03-10 | 235.44 |
| 2004-03-11 | 227.62 |
| 2004-03-12 | 234.05 |
| 2004-03-15 | 231.25 |
| 2004-03-16 | 232.89 |
| 2004-03-17 | 238.82 |
| 2004-03-18 | 240.06 |
| 2004-03-19 | 240.81 |
| 2004-03-22 | 233.15 |
| 2004-03-23 | 230.58 |
| 2004-03-24 | 227.29 |
| 2004-03-25 | 225.40 |
| 2004-03-26 | 232.94 |
| 2004-03-29 | 236.33 |
| 2004-03-30 | 240.34 |
| 2004-03-31 | 242.12 |
| 2004-04-01 | 246.00 |
| 2004-04-02 | 249.64 |
| 2004-04-05 | 247.90 |
| 2004-04-06 | 248.50 |
| 2004-04-07 | 244.57 |
| 2004-04-08 | 243.42 |
| 2004-04-09 | . |
| 2004-04-12 | 240.81 |
| 2004-04-13 | 236.01 |
| 2004-04-14 | 230.87 |
| 2004-04-15 | 228.99 |
| 2004-04-16 | 232.13 |
| 2004-04-19 | 229.93 |
| 2004-04-20 | 225.29 |
| 2004-04-21 | 222.25 |
| 2004-04-22 | 217.13 |
| 2004-04-23 | 221.69 |
| 2004-04-26 | 219.91 |
| 2004-04-27 | 219.60 |
| 2004-04-28 | 207.10 |
| 2004-04-29 | 204.17 |
| 2004-04-30 | 201.40 |
| 2004-05-03 | 201.87 |
| 2004-05-04 | 206.14 |
| 2004-05-05 | 207.79 |
| 2004-05-06 | 200.07 |
| 2004-05-07 | 191.20 |
| 2004-05-10 | 181.87 |
| 2004-05-11 | 187.97 |
| 2004-05-12 | 187.77 |
| 2004-05-13 | 192.37 |
| 2004-05-14 | 190.20 |
| 2004-05-17 | 185.70 |
| 2004-05-18 | 194.49 |
| 2004-05-19 | 200.47 |
| 2004-05-20 | 196.89 |
| 2004-05-21 | 198.25 |
| 2004-05-24 | 200.82 |
| 2004-05-25 | 203.57 |
| 2004-05-26 | 206.34 |
| 2004-05-27 | 211.58 |
| 2004-05-28 | 211.04 |
| 2004-05-31 | . |
| 2004-06-01 | 208.52 |
| 2004-06-02 | 208.78 |
| 2004-06-03 | 204.15 |
| 2004-06-04 | 207.77 |
| 2004-06-07 | 215.26 |
| 2004-06-08 | 213.85 |
| 2004-06-09 | 206.72 |
| 2004-06-10 | 206.83 |
| 2004-06-11 | . |
| 2004-06-14 | 200.58 |
| 2004-06-15 | 200.14 |
| 2004-06-16 | 198.69 |
| 2004-06-17 | 201.25 |
| 2004-06-18 | 203.02 |
| 2004-06-21 | 201.98 |
| 2004-06-22 | 200.52 |
| 2004-06-23 | 206.12 |
| 2004-06-24 | 211.36 |
| 2004-06-25 | 212.54 |
| 2004-06-28 | 205.18 |
| 2004-06-29 | 206.81 |
| 2004-06-30 | 208.72 |
| 2004-07-01 | 208.94 |
| 2004-07-02 | 211.39 |
| 2004-07-05 | . |
| 2004-07-06 | 210.15 |
| 2004-07-07 | 215.34 |
| 2004-07-08 | 214.15 |
| 2004-07-09 | 214.58 |
| 2004-07-12 | 218.35 |
| 2004-07-13 | 221.65 |
| 2004-07-14 | 225.64 |
| 2004-07-15 | 228.74 |
| 2004-07-16 | 232.73 |
| 2004-07-19 | 231.24 |
| 2004-07-20 | 233.80 |
| 2004-07-21 | 230.09 |
| 2004-07-22 | 225.45 |
| 2004-07-23 | 224.60 |
| 2004-07-26 | 222.02 |
| 2004-07-27 | 225.89 |
| 2004-07-28 | 229.53 |
| 2004-07-29 | 232.27 |
| 2004-07-30 | 237.25 |
| 2004-08-02 | 237.74 |
| 2004-08-03 | 239.39 |
| 2004-08-04 | 237.11 |
| 2004-08-05 | 233.42 |
| 2004-08-06 | 235.79 |
| 2004-08-09 | 234.37 |
| 2004-08-10 | 238.80 |
| 2004-08-11 | 238.42 |
| 2004-08-12 | 240.53 |
| 2004-08-13 | 241.71 |
| 2004-08-16 | 245.32 |
| 2004-08-17 | 249.52 |
| 2004-08-18 | 253.48 |
| 2004-08-19 | 256.27 |
| 2004-08-20 | 255.81 |
| 2004-08-23 | 250.09 |
| 2004-08-24 | 249.75 |
| 2004-08-25 | 251.53 |
| 2004-08-26 | 251.11 |
| 2004-08-27 | 252.56 |
| 2004-08-30 | 254.61 |
| 2004-08-31 | 256.95 |
| 2004-09-01 | 255.92 |
| 2004-09-02 | 258.13 |
| 2004-09-03 | 256.26 |
| 2004-09-06 | . |
| 2004-09-07 | 259.59 |
| 2004-09-08 | 258.36 |
| 2004-09-09 | 256.28 |
| 2004-09-10 | 254.96 |
| 2004-09-13 | 255.59 |
| 2004-09-14 | 259.85 |
| 2004-09-15 | 260.43 |
| 2004-09-16 | 262.27 |
| 2004-09-17 | 266.20 |
| 2004-09-20 | 267.48 |
| 2004-09-21 | 268.08 |
| 2004-09-22 | 265.77 |
| 2004-09-23 | 265.46 |
| 2004-09-24 | 265.87 |
| 2004-09-27 | 261.05 |
| 2004-09-28 | 274.65 |
| 2004-09-29 | 279.52 |
| 2004-09-30 | 279.32 |
| 2004-10-01 | 284.00 |
| 2004-10-04 | 291.74 |
| 2004-10-05 | 294.60 |
| 2004-10-06 | 291.02 |
| 2004-10-07 | 287.85 |
| 2004-10-08 | 285.19 |
| 2004-10-11 | 285.14 |
| 2004-10-12 | 284.00 |
| 2004-10-13 | 270.69 |
| 2004-10-14 | 267.43 |
| 2004-10-15 | 275.47 |
| 2004-10-18 | 272.49 |
| 2004-10-19 | 265.29 |
| 2004-10-20 | 261.27 |
| 2004-10-21 | 269.78 |
| 2004-10-22 | 270.09 |
| 2004-10-25 | 267.71 |
| 2004-10-26 | 272.85 |
| 2004-10-27 | 275.36 |
| 2004-10-28 | 267.69 |
| 2004-10-29 | 272.13 |
| 2004-11-01 | 273.31 |
| 2004-11-02 | 274.64 |
| 2004-11-03 | 279.18 |
| 2004-11-04 | 282.58 |
| 2004-11-05 | 285.63 |
| 2004-11-08 | 282.65 |
| 2004-11-09 | 288.36 |
| 2004-11-10 | 291.76 |
| 2004-11-11 | 290.60 |
| 2004-11-12 | 299.75 |
| 2004-11-15 | 300.30 |
| 2004-11-16 | 295.90 |
| 2004-11-17 | 305.58 |
| 2004-11-18 | 302.06 |
| 2004-11-19 | 301.53 |
| 2004-11-22 | 300.30 |
| 2004-11-23 | 300.82 |
| 2004-11-24 | 306.72 |
| 2004-11-25 | . |
| 2004-11-26 | 313.55 |
| 2004-11-29 | 314.73 |
| 2004-11-30 | 319.00 |
| 2004-12-01 | 320.64 |
| 2004-12-02 | 313.30 |
| 2004-12-03 | 317.53 |
| 2004-12-06 | 313.29 |
| 2004-12-07 | 305.86 |
| 2004-12-08 | 304.54 |
| 2004-12-09 | 300.83 |
| 2004-12-10 | 308.57 |
| 2004-12-13 | 315.56 |
| 2004-12-14 | 318.56 |
| 2004-12-15 | 320.13 |
| 2004-12-16 | 326.96 |
| 2004-12-17 | 327.15 |
| 2004-12-20 | 330.80 |
| 2004-12-21 | 338.32 |
| 2004-12-22 | 336.30 |
| 2004-12-23 | 338.28 |
| 2004-12-24 | . |
| 2004-12-27 | 339.70 |
| 2004-12-28 | 343.90 |
| 2004-12-29 | 345.67 |
| 2004-12-30 | 349.00 |
| 2004-12-31 | 348.94 |
| 2005-01-03 | 341.37 |
| 2005-01-04 | 324.43 |
| 2005-01-05 | 322.22 |
| 2005-01-06 | 317.79 |
| 2005-01-07 | 323.71 |
| 2005-01-10 | 325.33 |
| 2005-01-11 | 323.17 |
| 2005-01-12 | 325.23 |
| 2005-01-13 | 335.99 |
| 2005-01-14 | 344.32 |
| 2005-01-17 | . |
| 2005-01-18 | 337.64 |
| 2005-01-19 | 338.19 |
| 2005-01-20 | 332.32 |
| 2005-01-21 | 340.75 |
| 2005-01-24 | 349.97 |
| 2005-01-25 | 349.94 |
| 2005-01-26 | 352.30 |
| 2005-01-27 | 348.26 |
| 2005-01-28 | 347.87 |
| 2005-01-31 | 353.70 |
| 2005-02-01 | 355.16 |
| 2005-02-02 | 353.62 |
| 2005-02-03 | 353.87 |
| 2005-02-04 | 356.76 |
| 2005-02-07 | 356.01 |
| 2005-02-08 | 352.60 |
| 2005-02-09 | 354.66 |
| 2005-02-10 | 355.35 |
| 2005-02-11 | 355.49 |
| 2005-02-14 | 358.20 |
| 2005-02-15 | 362.22 |
| 2005-02-16 | 358.93 |
| 2005-02-17 | 371.55 |
| 2005-02-18 | 377.17 |
| 2005-02-21 | . |
| 2005-02-22 | 389.61 |
| 2005-02-23 | 400.18 |
| 2005-02-24 | 414.88 |
| 2005-02-25 | 406.03 |
| 2005-02-28 | 409.68 |
| 2005-03-01 | 397.88 |
| 2005-03-02 | 399.94 |
| 2005-03-03 | 404.92 |
| 2005-03-04 | 418.08 |
| 2005-03-07 | 418.45 |
| 2005-03-08 | 409.33 |
| 2005-03-09 | 402.17 |
| 2005-03-10 | 393.27 |
| 2005-03-11 | 395.55 |
| 2005-03-14 | 383.60 |
| 2005-03-15 | 381.26 |
| 2005-03-16 | 382.25 |
| 2005-03-17 | 392.96 |
| 2005-03-18 | 391.35 |
| 2005-03-21 | 386.88 |
| 2005-03-22 | 385.85 |
| 2005-03-23 | 368.25 |
| 2005-03-24 | 377.68 |
| 2005-03-25 | . |
| 2005-03-28 | 367.68 |
| 2005-03-29 | 358.17 |
| 2005-03-30 | 367.68 |
| 2005-03-31 | 377.73 |
| 2005-04-01 | 378.31 |
| 2005-04-04 | 368.92 |
| 2005-04-05 | 366.11 |
| 2005-04-06 | 361.78 |
| 2005-04-07 | 370.84 |
| 2005-04-08 | 369.30 |
| 2005-04-11 | 368.31 |
| 2005-04-12 | 363.57 |
| 2005-04-13 | 356.97 |
| 2005-04-14 | 339.01 |
| 2005-04-15 | 335.15 |
| 2005-04-18 | 335.41 |
| 2005-04-19 | 349.23 |
| 2005-04-20 | 347.94 |
| 2005-04-21 | 350.20 |
| 2005-04-22 | 348.73 |
| 2005-04-25 | 355.72 |
| 2005-04-26 | 355.63 |
| 2005-04-27 | 351.71 |
| 2005-04-28 | 337.89 |
| 2005-04-29 | 339.54 |
| 2005-05-02 | 340.74 |
| 2005-05-03 | 342.98 |
| 2005-05-04 | 352.77 |
| 2005-05-05 | 350.20 |
| 2005-05-06 | 355.83 |
| 2005-05-09 | 356.05 |
| 2005-05-10 | 346.01 |
| 2005-05-11 | 341.47 |
| 2005-05-12 | 330.73 |
| 2005-05-13 | 325.39 |
| 2005-05-16 | 330.17 |
| 2005-05-17 | 332.09 |
| 2005-05-18 | 344.74 |
| 2005-05-19 | 345.15 |
| 2005-05-20 | 339.26 |
| 2005-05-23 | 341.02 |
| 2005-05-24 | 346.70 |
| 2005-05-25 | 345.32 |
| 2005-05-26 | 346.06 |
| 2005-05-27 | 353.31 |
| 2005-05-30 | . |
| 2005-05-31 | 352.73 |
| 2005-06-01 | 357.24 |
| 2005-06-02 | 364.35 |
| 2005-06-03 | 365.47 |
| 2005-06-06 | 349.68 |
| 2005-06-07 | 344.04 |
| 2005-06-08 | 342.35 |
| 2005-06-09 | 334.17 |
| 2005-06-10 | 339.69 |
| 2005-06-13 | 341.49 |
| 2005-06-14 | 349.02 |
| 2005-06-15 | 349.74 |
| 2005-06-16 | 359.29 |
| 2005-06-17 | 366.56 |
| 2005-06-20 | 362.71 |
| 2005-06-21 | 357.83 |
| 2005-06-22 | 357.33 |
| 2005-06-23 | 346.06 |
| 2005-06-24 | 344.61 |
| 2005-06-27 | 348.15 |
| 2005-06-28 | 354.93 |
| 2005-06-29 | 355.51 |
| 2005-06-30 | 351.57 |
| 2005-07-01 | 356.10 |
| 2005-07-04 | . |
| 2005-07-05 | 349.40 |
| 2005-07-06 | 349.97 |
| 2005-07-07 | 349.77 |
| 2005-07-08 | 359.98 |
| 2005-07-11 | 365.22 |
| 2005-07-12 | 370.06 |
| 2005-07-13 | 374.49 |
| 2005-07-14 | 373.19 |
| 2005-07-15 | 366.28 |
| 2005-07-18 | 368.61 |
| 2005-07-19 | 372.22 |
| 2005-07-20 | 378.14 |
| 2005-07-21 | 386.70 |
| 2005-07-22 | 382.72 |
| 2005-07-25 | 371.29 |
| 2005-07-26 | 368.50 |
| 2005-07-27 | 374.35 |
| 2005-07-28 | 379.59 |
| 2005-07-29 | 381.46 |
| 2005-08-01 | 384.67 |
| 2005-08-02 | 394.77 |
| 2005-08-03 | 403.53 |
| 2005-08-04 | 401.66 |
| 2005-08-05 | 403.32 |
| 2005-08-08 | 409.65 |
| 2005-08-09 | 412.89 |
| 2005-08-10 | 419.80 |
| 2005-08-11 | 412.61 |
| 2005-08-12 | 405.50 |
| 2005-08-15 | 414.68 |
| 2005-08-16 | 408.00 |
| 2005-08-17 | 408.24 |
| 2005-08-18 | 399.47 |
| 2005-08-19 | 388.68 |
| 2005-08-22 | 401.63 |
| 2005-08-23 | 397.13 |
| 2005-08-24 | 386.90 |
| 2005-08-25 | 392.09 |
| 2005-08-26 | 391.20 |
| 2005-08-29 | 392.88 |
| 2005-08-30 | 395.91 |
| 2005-08-31 | 399.53 |
| 2005-09-01 | 403.99 |
| 2005-09-02 | 415.59 |
| 2005-09-05 | . |
| 2005-09-06 | 422.63 |
| 2005-09-07 | 424.10 |
| 2005-09-08 | 425.69 |
| 2005-09-09 | 433.10 |
| 2005-09-12 | 432.14 |
| 2005-09-13 | 425.81 |
| 2005-09-14 | 429.06 |
| 2005-09-15 | 440.18 |
| 2005-09-16 | 456.39 |
| 2005-09-19 | 456.18 |
| 2005-09-20 | 455.52 |
| 2005-09-21 | 472.85 |
| 2005-09-22 | 471.98 |
| 2005-09-23 | 478.56 |
| 2005-09-26 | 482.62 |
| 2005-09-27 | 481.04 |
| 2005-09-28 | 484.75 |
| 2005-09-29 | 487.90 |
| 2005-09-30 | 494.25 |
| 2005-10-03 | 491.24 |
| 2005-10-04 | 485.41 |
| 2005-10-05 | 459.33 |
| 2005-10-06 | 444.11 |
| 2005-10-07 | 452.37 |
| 2005-10-10 | 465.24 |
| 2005-10-11 | 469.36 |
| 2005-10-12 | 467.54 |
| 2005-10-13 | 448.13 |
| 2005-10-14 | 448.50 |
| 2005-10-17 | 457.24 |
| 2005-10-18 | 441.35 |
| 2005-10-19 | 439.33 |
| 2005-10-20 | 430.51 |
| 2005-10-21 | 439.59 |
| 2005-10-24 | 451.27 |
| 2005-10-25 | 448.22 |
| 2005-10-26 | 453.62 |
| 2005-10-27 | 442.14 |
| 2005-10-28 | 443.45 |
| 2005-10-31 | 461.01 |
| 2005-11-01 | 471.72 |
| 2005-11-02 | 475.27 |
| 2005-11-03 | 480.24 |
| 2005-11-04 | 471.71 |
| 2005-11-07 | 478.73 |
| 2005-11-08 | 475.20 |
| 2005-11-09 | 476.17 |
| 2005-11-10 | 471.03 |
| 2005-11-11 | 475.35 |
| 2005-11-14 | 467.85 |
| 2005-11-15 | 466.75 |
| 2005-11-16 | 472.07 |
| 2005-11-17 | 487.32 |
| 2005-11-18 | 483.88 |
| 2005-11-21 | 482.52 |
| 2005-11-22 | 478.74 |
| 2005-11-23 | 489.67 |
| 2005-11-24 | . |
| 2005-11-25 | 490.38 |
| 2005-11-28 | 487.37 |
| 2005-11-29 | 491.39 |
| 2005-11-30 | 489.84 |
| 2005-12-01 | 502.60 |
| 2005-12-02 | 505.39 |
| 2005-12-05 | 502.95 |
| 2005-12-06 | 508.98 |
| 2005-12-07 | 497.75 |
| 2005-12-08 | 491.60 |
| 2005-12-09 | 493.64 |
| 2005-12-12 | 492.15 |
| 2005-12-13 | 498.31 |
| 2005-12-14 | 491.08 |
| 2005-12-15 | 482.65 |
| 2005-12-16 | 482.38 |
| 2005-12-19 | 473.39 |
| 2005-12-20 | 474.55 |
| 2005-12-21 | 486.54 |
| 2005-12-22 | 486.32 |
| 2005-12-23 | 482.10 |
| 2005-12-26 | . |
| 2005-12-27 | 480.93 |
| 2005-12-28 | 481.78 |
| 2005-12-29 | 484.85 |
| 2005-12-30 | 485.84 |
| 2006-01-02 | . |
| 2006-01-03 | 499.58 |
| 2006-01-04 | 512.91 |
| 2006-01-05 | 513.78 |
| 2006-01-06 | 517.04 |
| 2006-01-09 | 521.06 |
| 2006-01-10 | 518.23 |
| 2006-01-11 | 527.28 |
| 2006-01-12 | 529.13 |
| 2006-01-13 | 529.93 |
| 2006-01-16 | . |
| 2006-01-17 | 527.88 |
| 2006-01-18 | 515.19 |
| 2006-01-19 | 527.74 |
| 2006-01-20 | 528.97 |
| 2006-01-23 | 529.96 |
| 2006-01-24 | 548.78 |
| 2006-01-25 | 547.98 |
#2006-01-26| 560.22
#2006-01-27| 572.95
#2006-01-30| 582.58
#2006-01-31| 589.96
#2006-02-01| 591.90
#2006-02-02| 574.96
#2006-02-03| 569.56
#2006-02-06| 577.74
#2006-02-07| 558.99
#2006-02-08| 554.00
#2006-02-09| 562.21
#2006-02-10| 558.34
#2006-02-13| 541.54
#2006-02-14| 553.14
#2006-02-15| 566.25
#2006-02-16| 571.42
#2006-02-17| 576.20
#2006-02-20| .
#2006-02-21| 578.52
#2006-02-22| 576.34
#2006-02-23| 586.10
#2006-02-24| 588.55
#2006-02-27| 586.24
#2006-02-28| 583.18
#2006-03-01| 586.36
#2006-03-02| 592.61
#2006-03-03| 595.10
#2006-03-06| 581.04
#2006-03-07| 552.30
#2006-03-08| 548.65
#2006-03-09| 538.40
#2006-03-10| 549.14
#2006-03-13| 557.00
#2006-03-14| 565.31
#2006-03-15| 576.22
#2006-03-16| 577.22
#2006-03-17| 576.74
#2006-03-20| 576.52
#2006-03-21| 562.73
#2006-03-22| 566.73
#2006-03-23| 563.59
#2006-03-24| 569.82
#2006-03-27| 571.98
#2006-03-28| 561.00
#2006-03-29| 574.45
#2006-03-30| 594.00
#2006-03-31| 598.33
#2006-04-03| 612.33
#2006-04-04| 618.95
#2006-04-05| 620.65
#2006-04-06| 624.21
#2006-04-07| 614.70
#2006-04-10| 611.22
#2006-04-11| 604.55
#2006-04-12| 613.34
#2006-04-13| 613.99
#2006-04-14| .
#2006-04-17| 624.42
#2006-04-18| 643.51
#2006-04-19| 648.13
#2006-04-20| 636.90
#2006-04-21| 642.87
#2006-04-24| 649.16
#2006-04-25| 647.86
#2006-04-26| 649.57
#2006-04-27| 634.23
#2006-04-28| 650.24
#2006-05-01| 653.41
#2006-05-02| 672.17
#2006-05-03| 666.61
#2006-05-04| 672.36
#2006-05-05| 682.51
#2006-05-08| 688.99
#2006-05-09| 695.54
#2006-05-10| 698.07
#2006-05-11| 683.97
#2006-05-12| 662.51
#2006-05-15| 629.02
#2006-05-16| 632.65
#2006-05-17| 610.20
#2006-05-18| 590.38
#2006-05-19| 590.92
#2006-05-22| 552.24
#2006-05-23| 561.12
#2006-05-24| 546.59
#2006-05-25| 572.59
#2006-05-26| 601.70
#2006-05-29| .
#2006-05-30| 567.29
#2006-05-31| 566.78
#2006-06-01| 580.40
#2006-06-02| 589.24
#2006-06-05| 574.23
#2006-06-06| 559.61
#2006-06-07| 540.76
#2006-06-08| 537.56
#2006-06-09| 537.28
#2006-06-12| 514.28
#2006-06-13| 492.08
#2006-06-14| 498.09
#2006-06-15| 511.73
#2006-06-16| 532.30
#2006-06-19| 524.53
#2006-06-20| 517.29
#2006-06-21| 539.45
#2006-06-22| 541.31
#2006-06-23| 543.14
#2006-06-26| 551.18
#2006-06-27| 543.96
#2006-06-28| 552.08
#2006-06-29| 579.40
#2006-06-30| 596.82
#2006-07-03| 613.60
#2006-07-04| .
#2006-07-05| 592.91
#2006-07-06| 594.42
#2006-07-07| 595.10
#2006-07-10| 597.84
#2006-07-11| 597.49
#2006-07-12| 590.38
#2006-07-13| 570.76
#2006-07-14| 570.18
#2006-07-17| 557.33
#2006-07-18| 561.97
#2006-07-19| 595.82
#2006-07-20| 575.84
#2006-07-21| 562.73
#2006-07-24| 569.16
#2006-07-25| 581.74
#2006-07-26| 575.44
#2006-07-27| 590.67
#2006-07-28| 606.65
#2006-07-31| 602.81
#2006-08-01| 595.30
#2006-08-02| 607.23
#2006-08-03| 610.34
#2006-08-04| 617.99
#2006-08-07| 610.29
#2006-08-08| 607.31
#2006-08-09| 600.89
#2006-08-10| 595.13
#2006-08-11| 587.08
#2006-08-14| 581.16
#2006-08-15| 583.36
#2006-08-16| 599.19
#2006-08-17| 599.88
#2006-08-18| 594.35
#2006-08-21| 592.65
#2006-08-22| 585.70
#2006-08-23| 567.34
#2006-08-24| 564.36
#2006-08-25| 567.59
#2006-08-28| 574.41
#2006-08-29| 574.90
#2006-08-30| 577.60
#2006-08-31| 573.08
#2006-09-01| 590.24
#2006-09-04| .
#2006-09-05| 602.91
#2006-09-06| 590.84
#2006-09-07| 585.37
#2006-09-08| 576.89
#2006-09-11| 554.59
#2006-09-12| 556.23
#2006-09-13| 563.13
#2006-09-14| 560.76
#2006-09-15| 559.90
#2006-09-18| 565.82
#2006-09-19| 557.59
#2006-09-20| 546.50
#2006-09-21| 544.39
#2006-09-22| 533.11
#2006-09-25| 529.83
#2006-09-26| 547.51
#2006-09-27| 558.72
#2006-09-28| 564.83
#2006-09-29| 568.65
#2006-10-02| 572.77
#2006-10-03| 557.03
#2006-10-04| 566.79
#2006-10-05| 578.29
#2006-10-06| 579.25
#2006-10-09| 587.65
#2006-10-10| 595.88
#2006-10-11| 597.12
#2006-10-12| 599.80
#2006-10-13| 610.91
#2006-10-16| 622.88
#2006-10-17| 617.63
#2006-10-18| 619.01
#2006-10-19| 623.92
#2006-10-20| 623.06
#2006-10-23| 628.06
#2006-10-24| 640.31
#2006-10-25| 645.21
#2006-10-26| 647.22
#2006-10-27| 641.76
#2006-10-30| 632.06
#2006-10-31| 640.68
#2006-11-01| 651.66
#2006-11-02| 650.74
#2006-11-03| 660.16
#2006-11-06| 676.50
#2006-11-07| 672.70
#2006-11-08| 669.53
#2006-11-09| 677.66
#2006-11-10| 666.01
#2006-11-13| 654.79
#2006-11-14| 660.19
#2006-11-15| 662.37
#2006-11-16| 661.37
#2006-11-17| 652.85
#2006-11-20| 654.88
#2006-11-21| 666.21
#2006-11-22| 672.01
#2006-11-23| .
#2006-11-24| 675.46
#2006-11-27| 667.90
#2006-11-28| 665.32
#2006-11-29| 680.86
#2006-11-30| 684.61
#2006-12-01| 677.79
#2006-12-04| 698.07
#2006-12-05| 716.73
#2006-12-06| 717.74
#2006-12-07| 714.94
#2006-12-08| 710.53
#2006-12-11| 717.70
#2006-12-12| 708.28
#2006-12-13| 709.63
#2006-12-14| 720.71
#2006-12-15| 721.30
#2006-12-18| 719.75
#2006-12-19| 716.01
#2006-12-20| 710.20
#2006-12-21| 706.61
#2006-12-22| 709.99
#2006-12-25| .
#2006-12-26| 714.64
#2006-12-27| 726.90
#2006-12-28| 723.81
#2006-12-29| 724.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 714.63
#2007-01-04| 704.24
#2007-01-05| 679.86
#2007-01-08| 692.58
#2007-01-09| 679.65
#2007-01-10| 693.17
#2007-01-11| 701.69
#2007-01-12| 712.90
#2007-01-15| .
#2007-01-16| 704.71
#2007-01-17| 709.27
#2007-01-18| 707.14
#2007-01-19| 722.63
#2007-01-22| 730.81
#2007-01-23| 752.43
#2007-01-24| 773.50
#2007-01-25| 774.75
#2007-01-26| 768.69
#2007-01-29| 759.66
#2007-01-30| 764.12
#2007-01-31| 780.87
#2007-02-01| 794.25
#2007-02-02| 795.37
#2007-02-05| 801.96
#2007-02-06| 820.14
#2007-02-07| 807.60
#2007-02-08| 805.52
#2007-02-09| 795.52
#2007-02-12| 790.00
#2007-02-13| 825.63
#2007-02-14| 848.55
#2007-02-15| 858.06
#2007-02-16| 855.46
#2007-02-19| .
#2007-02-20| 855.00
#2007-02-21| 869.90
#2007-02-22| 878.67
#2007-02-23| 864.32
#2007-02-26| 866.28
#2007-02-27| 794.55
#2007-02-28| 812.69
#2007-03-01| 797.10
#2007-03-02| 779.98
#2007-03-05| 752.01
#2007-03-06| 795.81
#2007-03-07| 798.03
#2007-03-08| 811.92
#2007-03-09| 825.96
#2007-03-12| 834.33
#2007-03-13| 805.92
#2007-03-14| 814.19
#2007-03-15| 829.73
#2007-03-16| 824.41
#2007-03-19| 844.50
#2007-03-20| 852.47
#2007-03-21| 866.04
#2007-03-22| 865.11
#2007-03-23| 863.19
#2007-03-26| 871.43
#2007-03-27| 865.97
#2007-03-28| 846.85
#2007-03-29| 867.16
#2007-03-30| 884.12
#2007-04-02| 885.94
#2007-04-03| 909.99
#2007-04-04| 922.19
#2007-04-05| 925.10
#2007-04-06| .
#2007-04-09| 933.60
#2007-04-10| 937.82
#2007-04-11| 934.69
#2007-04-12| 940.22
#2007-04-13| 955.46
#2007-04-16| 975.43
#2007-04-17| 978.95
#2007-04-18| 977.57
#2007-04-19| 975.90
#2007-04-20| 994.46
#2007-04-23| 998.64
#2007-04-24| 987.52
#2007-04-25| 993.44
#2007-04-26| 976.94
#2007-04-27| 978.64
#2007-04-30| 979.35
#2007-05-01| 978.67
#2007-05-02| 989.47
#2007-05-03|1012.44
#2007-05-04|1033.87
#2007-05-07|1028.20
#2007-05-08|1021.93
#2007-05-09|1057.67
#2007-05-10|1045.29
#2007-05-11|1054.89
#2007-05-14|1038.83
#2007-05-15|1043.49
#2007-05-16|1073.85
#2007-05-17|1064.43
#2007-05-18|1067.89
#2007-05-21|1078.25
#2007-05-22|1066.70
#2007-05-23|1054.66
#2007-05-24|1012.68
#2007-05-25|1043.77
#2007-05-28| .
#2007-05-29|1045.75
#2007-05-30|1052.16
#2007-05-31|1073.64
#2007-06-01|1113.78
#2007-06-04|1114.70
#2007-06-05|1110.50
#2007-06-06|1072.90
#2007-06-07|1068.11
#2007-06-08|1063.89
#2007-06-11|1078.86
#2007-06-12|1060.69
#2007-06-13|1086.79
#2007-06-14|1104.62
#2007-06-15|1125.59
#2007-06-18|1137.55
#2007-06-19|1122.22
#2007-06-20|1108.56
#2007-06-21|1120.45
#2007-06-22|1113.65
#2007-06-25|1100.65
#2007-06-26|1081.66
#2007-06-27|1088.30
#2007-06-28|1093.95
#2007-06-29|1108.94
#2007-07-02|1143.63
#2007-07-03|1149.54
#2007-07-04| .
#2007-07-05|1161.93
#2007-07-06|1181.15
#2007-07-09|1185.41
#2007-07-10|1176.21
#2007-07-11|1200.45
#2007-07-12|1250.10
#2007-07-13|1249.20
#2007-07-16|1240.40
#2007-07-17|1241.46
#2007-07-18|1245.30
#2007-07-19|1263.13
#2007-07-20|1253.12
#2007-07-23|1285.44
#2007-07-24|1256.58
#2007-07-25|1234.51
#2007-07-26|1187.60
#2007-07-27|1148.29
#2007-07-30|1194.45
#2007-07-31|1212.29
#2007-08-01|1194.17
#2007-08-02|1205.91
#2007-08-03|1160.05
#2007-08-06|1139.45
#2007-08-07|1165.03
#2007-08-08|1199.26
#2007-08-09|1146.38
#2007-08-10|1094.10
#2007-08-13|1102.89
#2007-08-14|1049.15
#2007-08-15|1001.47
#2007-08-16| 927.03
#2007-08-17| 967.75
#2007-08-20| 985.32
#2007-08-21|1004.56
#2007-08-22|1064.32
#2007-08-23|1083.86
#2007-08-24|1112.73
#2007-08-27|1135.38
#2007-08-28|1083.68
#2007-08-29|1113.40
#2007-08-30|1129.20
#2007-08-31|1166.95
#2007-09-03| .
#2007-09-04|1195.65
#2007-09-05|1173.99
#2007-09-06|1204.28
#2007-09-07|1198.97
#2007-09-10|1160.47
#2007-09-11|1204.81
#2007-09-12|1213.02
#2007-09-13|1245.85
#2007-09-14|1234.75
#2007-09-17|1228.73
#2007-09-18|1297.88
#2007-09-19|1338.58
#2007-09-20|1345.80
#2007-09-21|1354.32
#2007-09-24|1396.85
#2007-09-25|1401.49
#2007-09-26|1428.03
#2007-09-27|1481.90
#2007-09-28|1464.15
#2007-10-01|1545.52
#2007-10-02|1533.70
#2007-10-03|1491.77
#2007-10-04|1434.73
#2007-10-05|1494.41
#2007-10-08|1500.09
#2007-10-09|1532.16
#2007-10-10|1532.16
#2007-10-11|1539.19
#2007-10-12|1538.23
#2007-10-15|1575.79
#2007-10-16|1522.70
#2007-10-17|1561.65
#2007-10-18|1566.07
#2007-10-19|1509.00
#2007-10-22|1483.36
#2007-10-23|1533.76
#2007-10-24|1502.08
#2007-10-25|1527.35
#2007-10-26|1603.76
#2007-10-29|1663.51
#2007-10-30|1643.33
#2007-10-31|1673.48
#2007-11-01|1639.87
#2007-11-02|1628.62
#2007-11-05|1574.19
#2007-11-06|1646.38
#2007-11-07|1614.59
#2007-11-08|1593.58
#2007-11-09|1579.66
#2007-11-12|1479.71
#2007-11-13|1515.27
#2007-11-14|1585.58
#2007-11-15|1565.02
#2007-11-16|1555.66
#2007-11-19|1500.56
#2007-11-20|1489.88
#2007-11-21|1420.03
#2007-11-22| .
#2007-11-23|1441.26
#2007-11-26|1387.70
#2007-11-27|1376.45
#2007-11-28|1486.80
#2007-11-29|1521.68
#2007-11-30|1546.61
#2007-12-03|1535.64
#2007-12-04|1513.03
#2007-12-05|1557.82
#2007-12-06|1591.17
#2007-12-07|1595.62
#2007-12-10|1602.92
#2007-12-11|1560.86
#2007-12-12|1546.20
#2007-12-13|1482.38
#2007-12-14|1467.59
#2007-12-17|1391.80
#2007-12-18|1414.83
#2007-12-19|1442.46
#2007-12-20|1452.77
#2007-12-21|1487.06
#2007-12-24|1495.84
#2007-12-25| .
#2007-12-26|1525.56
#2007-12-27|1514.59
#2007-12-28|1517.62
#2007-12-31|1498.20
#2008-01-01| .
#2008-01-02|1474.47
#2008-01-03|1506.32
#2008-01-04|1449.54
#2008-01-07|1420.85
#2008-01-08|1465.73
#2008-01-09|1449.55
#2008-01-10|1483.53
#2008-01-11|1464.02
#2008-01-14|1496.23
#2008-01-15|1438.16
#2008-01-16|1360.88
#2008-01-17|1338.62
#2008-01-18|1346.57
#2008-01-21| .
#2008-01-22|1268.68
#2008-01-23|1210.59
#2008-01-24|1310.91
#2008-01-25|1325.90
#2008-01-28|1338.26
#2008-01-29|1365.07
#2008-01-30|1387.48
#2008-01-31|1393.28
#2008-02-01|1469.64
#2008-02-04|1472.08
#2008-02-05|1451.83
#2008-02-06|1410.51
#2008-02-07|1403.71
#2008-02-08|1426.71
#2008-02-11|1475.09
#2008-02-12|1505.97
#2008-02-13|1515.57
#2008-02-14|1507.56
#2008-02-15|1487.51
#2008-02-18| .
#2008-02-19|1565.26
#2008-02-20|1610.84
#2008-02-21|1641.28
#2008-02-22|1654.89
#2008-02-25|1661.04
#2008-02-26|1674.89
#2008-02-27|1694.73
#2008-02-28|1725.29
#2008-02-29|1642.57
#2008-03-03|1660.82
#2008-03-04|1632.17
#2008-03-05|1669.01
#2008-03-06|1646.95
#2008-03-07|1606.18
#2008-03-10|1541.12
#2008-03-11|1612.95
#2008-03-12|1640.16
#2008-03-13|1641.64
#2008-03-14|1650.00
#2008-03-17|1578.03
#2008-03-18|1628.86
#2008-03-19|1539.77
#2008-03-20|1499.58
#2008-03-21| .
#2008-03-24|1546.59
#2008-03-25|1570.86
#2008-03-26|1610.52
#2008-03-27|1616.52
#2008-03-28|1612.61
#2008-03-31|1617.40
#2008-04-01|1651.13
#2008-04-02|1662.96
#2008-04-03|1692.03
#2008-04-04|1727.55
#2008-04-07|1745.58
#2008-04-08|1752.44
#2008-04-09|1738.78
#2008-04-10|1743.57
#2008-04-11|1724.72
#2008-04-14|1702.12
#2008-04-15|1733.84
#2008-04-16|1802.82
#2008-04-17|1809.07
#2008-04-18|1806.62
#2008-04-21|1804.72
#2008-04-22|1847.95
#2008-04-23|1844.73
#2008-04-24|1778.84
#2008-04-25|1788.07
#2008-04-28|1800.58
#2008-04-29|1736.42
#2008-04-30|1823.27
#2008-05-01|1850.77
#2008-05-02|1864.94
#2008-05-05|1881.84
#2008-05-06|1910.44
#2008-05-07|1871.30
#2008-05-08|1887.68
#2008-05-09|1881.73
#2008-05-12|1916.25
#2008-05-13|1932.07
#2008-05-14|1925.22
#2008-05-15|1982.15
#2008-05-16|2055.24
#2008-05-19|2067.03
#2008-05-20|2047.70
#2008-05-21|2002.42
#2008-05-22|1994.42
#2008-05-23|1976.26
#2008-05-26| .
#2008-05-27|1941.68
#2008-05-28|1982.33
#2008-05-29|1934.10
#2008-05-30|1971.20
#2008-06-02|1967.74
#2008-06-03|1932.87
#2008-06-04|1877.95
#2008-06-05|1964.64
#2008-06-06|1929.08
#2008-06-09|1904.94
#2008-06-10|1842.71
#2008-06-11|1789.02
#2008-06-12|1792.15
#2008-06-13|1777.80
#2008-06-16|1790.35
#2008-06-17|1854.15
#2008-06-18|1839.39
#2008-06-19|1856.73
#2008-06-20|1780.83
#2008-06-23|1777.61
#2008-06-24|1790.64
#2008-06-25|1833.21
#2008-06-26|1783.23
#2008-06-27|1773.10
#2008-06-30|1809.80
#2008-07-01|1747.87
#2008-07-02|1662.75
#2008-07-03|1604.71
#2008-07-04| .
#2008-07-07|1627.05
#2008-07-08|1616.00
#2008-07-09|1612.94
#2008-07-10|1620.07
#2008-07-11|1621.95
#2008-07-14|1650.62
#2008-07-15|1628.62
#2008-07-16|1617.28
#2008-07-17|1557.07
#2008-07-18|1542.46
#2008-07-21|1595.64
#2008-07-22|1547.45
#2008-07-23|1538.84
#2008-07-24|1475.70
#2008-07-25|1466.49
#2008-07-28|1470.26
#2008-07-29|1511.06
#2008-07-30|1603.95
#2008-07-31|1577.43
#2008-08-01|1513.46
#2008-08-04|1416.93
#2008-08-05|1423.93
#2008-08-06|1437.43
#2008-08-07|1421.35
#2008-08-08|1368.88
#2008-08-11|1316.45
#2008-08-12|1287.12
#2008-08-13|1316.91
#2008-08-14|1346.13
#2008-08-15|1301.17
#2008-08-18|1279.73
#2008-08-19|1288.24
#2008-08-20|1364.18
#2008-08-21|1402.37
#2008-08-22|1387.48
#2008-08-25|1345.53
#2008-08-26|1339.77
#2008-08-27|1389.37
#2008-08-28|1405.47
#2008-08-29|1388.11
#2008-09-01| .
#2008-09-02|1317.88
#2008-09-03|1287.38
#2008-09-04|1216.29
#2008-09-05|1188.21
#2008-09-08|1157.36
#2008-09-09|1078.64
#2008-09-10|1103.45
#2008-09-11|1126.57
#2008-09-12|1177.21
#2008-09-15|1072.97
#2008-09-16|1081.58
#2008-09-17| 985.58
#2008-09-18|1030.78
#2008-09-19|1153.42
#2008-09-22|1151.79
#2008-09-23|1084.11
#2008-09-24|1075.25
#2008-09-25|1111.15
#2008-09-26|1068.45
#2008-09-29| 909.32
#2008-09-30| 964.30
#2008-10-01| 956.73
#2008-10-02| 849.28
#2008-10-03| 825.70
#2008-10-06| 715.71
#2008-10-07| 669.08
#2008-10-08| 605.59
#2008-10-09| 624.96
#2008-10-10| 596.39
#2008-10-13| 697.46
#2008-10-14| 726.19
#2008-10-15| 595.41
#2008-10-16| 579.69
#2008-10-17| 611.01
#2008-10-20| 686.57
#2008-10-21| 653.70
#2008-10-22| 563.29
#2008-10-23| 557.20
#2008-10-24| 519.80
#2008-10-27| 495.93
#2008-10-28| 573.14
#2008-10-29| 606.12
#2008-10-30| 651.33
#2008-10-31| 658.10
#2008-11-03| 653.64
#2008-11-04| 719.63
#2008-11-05| 665.39
#2008-11-06| 624.41
#2008-11-07| 613.90
#2008-11-10| 638.35
#2008-11-11| 625.99
#2008-11-12| 565.90
#2008-11-13| 580.70
#2008-11-14| 588.29
#2008-11-17| 571.52
#2008-11-18| 549.62
#2008-11-19| 515.52
#2008-11-20| 506.18
#2008-11-21| 462.14
#2008-11-24| 543.19
#2008-11-25| 562.67
#2008-11-26| 585.78
#2008-11-27| .
#2008-11-28| 595.85
#2008-12-01| 539.46
#2008-12-02| 526.09
#2008-12-03| 530.06
#2008-12-04| 502.97
#2008-12-05| 479.81
#2008-12-08| 555.88
#2008-12-09| 555.60
#2008-12-10| 594.97
#2008-12-11| 602.07
#2008-12-12| 605.01
#2008-12-15| 601.74
#2008-12-16| 630.71
#2008-12-17| 646.14
#2008-12-18| 625.32
#2008-12-19| 618.74
#2008-12-22| 586.05
#2008-12-23| 571.44
#2008-12-24| 572.95
#2008-12-25| .
#2008-12-26| 586.10
#2008-12-29| 582.01
#2008-12-30| 602.53
#2008-12-31| 602.18
#2009-01-01| .
#2009-01-02| 654.38
#2009-01-05| 697.52
#2009-01-06| 737.36
#2009-01-07| 696.54
#2009-01-08| 716.29
#2009-01-09| 701.45
#2009-01-12| 646.98
#2009-01-13| 657.33
#2009-01-14| 612.31
#2009-01-15| 627.65
#2009-01-16| 651.45
#2009-01-19| .
#2009-01-20| 612.00
#2009-01-21| 626.44
#2009-01-22| 623.98
#2009-01-23| 631.37
#2009-01-26| 652.78
#2009-01-27| 661.71
#2009-01-28| 697.98
#2009-01-29| 682.22
#2009-01-30| 663.13
#2009-02-02| 652.82
#2009-02-03| 680.48
#2009-02-04| 715.86
#2009-02-05| 738.80
#2009-02-06| 783.88
#2009-02-09| 772.83
#2009-02-10| 745.65
#2009-02-11| 725.93
#2009-02-12| 709.50
#2009-02-13| 735.18
#2009-02-16| .
#2009-02-17| 690.47
#2009-02-18| 684.34
#2009-02-19| 690.95
#2009-02-20| 640.82
#2009-02-23| 641.94
#2009-02-24| 638.20
#2009-02-25| 612.80
#2009-02-26| 620.34
#2009-02-27| 613.68
#2009-03-02| 564.97
#2009-03-03| 576.72
#2009-03-04| 637.50
#2009-03-05| 611.85
#2009-03-06| 602.04
#2009-03-09| 587.27
#2009-03-10| 623.50
#2009-03-11| 630.92
#2009-03-12| 632.12
#2009-03-13| 630.29
#2009-03-16| 640.91
#2009-03-17| 639.98
#2009-03-18| 641.89
#2009-03-19| 667.84
#2009-03-20| 662.71
#2009-03-23| 696.05
#2009-03-24| 682.32
#2009-03-25| 693.22
#2009-03-26| 715.18
#2009-03-27| 692.61
#2009-03-30| 647.74
#2009-03-31| 665.90
#2009-04-01| 683.80
#2009-04-02| 720.90
#2009-04-03| 742.25
#2009-04-06| 726.75
#2009-04-07| 716.83
#2009-04-08| 730.25
#2009-04-09| 767.37
#2009-04-10| .
#2009-04-13| 792.14
#2009-04-14| 790.75
#2009-04-15| 784.23
#2009-04-16| 799.35
#2009-04-17| 791.74
#2009-04-20| 751.62
#2009-04-21| 750.21
#2009-04-22| 768.13
#2009-04-23| 780.91
#2009-04-24| 800.59
#2009-04-27| 775.30
#2009-04-28| 765.26
#2009-04-29| 788.56
#2009-04-30| 800.24
#2009-05-01| 797.98
#2009-05-04| 883.27
#2009-05-05| 888.10
#2009-05-06| 913.88
#2009-05-07| 891.71
#2009-05-08| 920.71
#2009-05-11| 928.85
#2009-05-12| 909.30
#2009-05-13| 863.65
#2009-05-14| 869.08
#2009-05-15| 872.05
#2009-05-18| 919.19
#2009-05-19| 942.04
#2009-05-20| 958.85
#2009-05-21| 918.76
#2009-05-22| 931.74
#2009-05-25| .
#2009-05-26| 954.22
#2009-05-27| 948.56
#2009-05-28| 972.91
#2009-05-29| 986.86
#2009-06-01|1041.49
#2009-06-02|1035.28
#2009-06-03| 995.74
#2009-06-04|1019.05
#2009-06-05|1021.39
#2009-06-08|1016.38
#2009-06-09|1029.20
#2009-06-10|1037.85
#2009-06-11|1037.77
#2009-06-12|1042.23
#2009-06-15|1003.65
#2009-06-16| 982.21
#2009-06-17| 952.06
#2009-06-18| 964.94
#2009-06-19| 968.91
#2009-06-22| 901.14
#2009-06-23| 907.50
#2009-06-24| 918.39
#2009-06-25| 951.64
#2009-06-26| 952.76
#2009-06-29| 961.70
#2009-06-30| 940.91
#2009-07-01| 957.03
#2009-07-02| 940.52
#2009-07-03| .
#2009-07-06| 912.45
#2009-07-07| 882.73
#2009-07-08| 875.07
#2009-07-09| 874.25
#2009-07-10| 865.53
#2009-07-13| 865.77
#2009-07-14| 866.67
#2009-07-15| 936.79
#2009-07-16| 947.03
#2009-07-17| 958.15
#2009-07-20| 999.76
#2009-07-21|1013.59
#2009-07-22|1007.36
#2009-07-23|1036.00
#2009-07-24|1032.19
#2009-07-27|1044.69
#2009-07-28|1049.31
#2009-07-29|1029.08
#2009-07-30|1053.48
#2009-07-31|1068.79
#2009-08-03|1116.31
#2009-08-04|1116.57
#2009-08-05|1126.97
#2009-08-06|1120.49
#2009-08-07|1133.08
#2009-08-10|1125.05
#2009-08-11|1093.67
#2009-08-12|1118.75
#2009-08-13|1143.82
#2009-08-14|1138.21
#2009-08-17|1074.50
#2009-08-18|1084.85
#2009-08-19|1084.90
#2009-08-20|1099.96
#2009-08-21|1125.36
#2009-08-24|1140.21
#2009-08-25|1120.86
#2009-08-26|1099.00
#2009-08-27|1094.04
#2009-08-28|1108.90
#2009-08-31|1080.78
#2009-09-01|1080.21
#2009-09-02|1064.42
#2009-09-03|1086.76
#2009-09-04|1111.99
#2009-09-07| .
#2009-09-08|1161.26
#2009-09-09|1153.32
#2009-09-10|1170.42
#2009-09-11|1172.99
#2009-09-14|1176.64
#2009-09-15|1190.88
#2009-09-16|1225.80
#2009-09-17|1219.19
#2009-09-18|1227.51
#2009-09-21|1231.38
#2009-09-22|1267.95
#2009-09-23|1269.30
#2009-09-24|1247.60
#2009-09-25|1244.91
#2009-09-28|1267.84
#2009-09-29|1260.44
#2009-09-30|1268.42
#2009-10-01|1241.16
#2009-10-02|1252.37
#2009-10-05|1291.65
#2009-10-06|1321.34
#2009-10-07|1332.53
#2009-10-08|1361.91
#2009-10-09|1376.57
#2009-10-12|1380.51
#2009-10-13|1388.20
#2009-10-14|1462.68
#2009-10-15|1485.88
#2009-10-16|1468.16
#2009-10-19|1509.79
#2009-10-20|1454.61
#2009-10-21|1472.57
#2009-10-22|1496.23
#2009-10-23|1479.83
#2009-10-26|1474.78
#2009-10-27|1409.67
#2009-10-28|1326.98
#2009-10-29|1432.15
#2009-10-30|1373.99
#2009-11-02|1363.18
#2009-11-03|1404.37
#2009-11-04|1448.09
#2009-11-05|1461.74
#2009-11-06|1455.13
#2009-11-09|1514.10
#2009-11-10|1503.36
#2009-11-11|1500.36
#2009-11-12|1447.49
#2009-11-13|1461.90
#2009-11-16|1522.25
#2009-11-17|1533.21
#2009-11-18|1522.43
#2009-11-19|1502.42
#2009-11-20|1504.88
#2009-11-23|1521.68
#2009-11-24|1522.59
#2009-11-25|1540.86
#2009-11-26| .
#2009-11-27|1513.42
#2009-11-30|1496.74
#2009-12-01|1537.03
#2009-12-02|1547.02
#2009-12-03|1543.20
#2009-12-04|1513.94
#2009-12-07|1511.22
#2009-12-08|1476.52
#2009-12-09|1479.38
#2009-12-10|1500.15
#2009-12-11|1515.63
#2009-12-14|1536.29
#2009-12-15|1529.94
#2009-12-16|1519.17
#2009-12-17|1455.79
#2009-12-18|1440.61
#2009-12-21|1431.22
#2009-12-22|1459.93
#2009-12-23|1482.87
#2009-12-24|1495.10
#2009-12-25| .
#2009-12-28|1514.51
#2009-12-29|1511.75
#2009-12-30|1503.06
#2009-12-31|1505.29
#2010-01-01| .
#2010-01-04|1566.08
#2010-01-05|1586.32
#2010-01-06|1606.49
#2010-01-07|1605.28
#2010-01-08|1614.51
#2010-01-11|1626.88
#2010-01-12|1605.79
#2010-01-13|1613.91
#2010-01-14|1595.93
#2010-01-15|1576.61
#2010-01-18| .
#2010-01-19|1605.39
#2010-01-20|1551.39
#2010-01-21|1486.16
#2010-01-22|1446.84
#2010-01-25|1443.86
#2010-01-26|1414.62
#2010-01-27|1384.19
#2010-01-28|1386.37
#2010-01-29|1378.54
#2010-02-01|1412.71
#2010-02-02|1449.19
#2010-02-03|1433.00
#2010-02-04|1343.61
#2010-02-05|1330.64
#2010-02-08|1345.63
#2010-02-09|1381.25
#2010-02-10|1383.61
#2010-02-11|1414.18
#2010-02-12|1412.65
#2010-02-15| .
#2010-02-16|1431.40
#2010-02-17|1472.02
#2010-02-18|1500.79
#2010-02-19|1506.38
#2010-02-22|1493.01
#2010-02-23|1467.40
#2010-02-24|1469.79
#2010-02-25|1470.09
#2010-02-26|1487.80
#2010-03-01|1508.31
#2010-03-02|1538.06
#2010-03-03|1542.31
#2010-03-04|1548.29
#2010-03-05|1595.97
#2010-03-08|1592.83
#2010-03-09|1605.05
#2010-03-10|1612.61
#2010-03-11|1602.28
#2010-03-12|1593.43
#2010-03-15|1592.84
#2010-03-16|1624.31
#2010-03-17|1622.74
#2010-03-18|1601.21
#2010-03-19|1577.48
#2010-03-22|1579.19
#2010-03-23|1631.05
#2010-03-24|1622.18
#2010-03-25|1600.49
#2010-03-26|1604.40
#2010-03-29|1648.32
#2010-03-30|1667.83
#2010-03-31|1677.24
#2010-04-01|1709.95
#2010-04-02| .
#2010-04-05|1729.54
#2010-04-06|1737.89
#2010-04-07|1732.92
#2010-04-08|1741.81
#2010-04-09|1752.06
#2010-04-12|1751.33
#2010-04-13|1751.28
#2010-04-14|1787.39
#2010-04-15|1780.28
#2010-04-16|1745.71
#2010-04-19|1718.26
#2010-04-20|1712.31
#2010-04-21|1710.06
#2010-04-22|1702.70
#2010-04-23|1703.56
#2010-04-26|1708.87
#2010-04-27|1628.82
#2010-04-28|1609.27
#2010-04-29|1667.88
#2010-04-30|1637.06
#2010-05-03|1604.28
#2010-05-04|1518.54
#2010-05-05|1510.33
#2010-05-06|1467.64
#2010-05-07|1430.47
#2010-05-10|1539.01
#2010-05-11|1525.80
#2010-05-12|1543.59
#2010-05-13|1528.70
#2010-05-14|1472.66
#2010-05-17|1429.73
#2010-05-18|1391.21
#2010-05-19|1336.76
#2010-05-20|1260.92
#2010-05-21|1336.40
#2010-05-24|1342.89
#2010-05-25|1318.27
#2010-05-26|1349.87
#2010-05-27|1425.76
#2010-05-28|1425.56
#2010-05-31| .
#2010-06-01|1418.42
#2010-06-02|1433.25
#2010-06-03|1441.16
#2010-06-04|1372.07
#2010-06-07|1318.73
#2010-06-08|1335.71
#2010-06-09|1363.80
#2010-06-10|1419.44
#2010-06-11|1444.89
#2010-06-14|1452.06
#2010-06-15|1475.73
#2010-06-16|1475.50
#2010-06-17|1465.11
#2010-06-18|1467.47
#2010-06-21|1502.26
#2010-06-22|1490.03
#2010-06-23|1480.49
#2010-06-24|1458.68
#2010-06-25|1482.14
#2010-06-28|1469.67
#2010-06-29|1390.16
#2010-06-30|1358.92
#2010-07-01|1356.52
#2010-07-02|1373.56
#2010-07-05| .
#2010-07-06|1385.46
#2010-07-07|1414.28
#2010-07-08|1425.40
#2010-07-09|1432.35
#2010-07-12|1406.75
#2010-07-13|1420.42
#2010-07-14|1401.39
#2010-07-15|1392.89
#2010-07-16|1361.99
#2010-07-19|1379.48
#2010-07-20|1440.73
#2010-07-21|1458.92
#2010-07-22|1499.02
#2010-07-23|1519.47
#2010-07-26|1517.43
#2010-07-27|1512.08
#2010-07-28|1522.44
#2010-07-29|1521.80
#2010-07-30|1522.05
#2010-08-02|1570.71
#2010-08-03|1563.34
#2010-08-04|1572.87
#2010-08-05|1576.79
#2010-08-06|1568.39
#2010-08-09|1574.09
#2010-08-10|1551.76
#2010-08-11|1494.30
#2010-08-12|1508.76
#2010-08-13|1506.84
#2010-08-16|1526.76
#2010-08-17|1554.91
#2010-08-18|1559.37
#2010-08-19|1534.98
#2010-08-20|1521.94
#2010-08-23|1495.98
#2010-08-24|1464.17
#2010-08-25|1452.71
#2010-08-26|1450.89
#2010-08-27|1492.17
#2010-08-30|1459.04
#2010-08-31|1474.52
#2010-09-01|1541.35
#2010-09-02|1536.10
#2010-09-03|1544.03
#2010-09-06| .
#2010-09-07|1536.38
#2010-09-08|1533.08
#2010-09-09|1535.82
#2010-09-10|1532.10
#2010-09-13|1566.37
#2010-09-14|1565.60
#2010-09-15|1567.57
#2010-09-16|1556.82
#2010-09-17|1540.76
#2010-09-20|1564.41
#2010-09-21|1559.85
#2010-09-22|1585.05
#2010-09-23|1581.65
#2010-09-24|1607.33
#2010-09-27|1629.62
#2010-09-28|1651.79
#2010-09-29|1650.08
#2010-09-30|1666.87
#2010-10-01|1696.37
#2010-10-04|1692.95
#2010-10-05|1710.69
#2010-10-06|1713.29
#2010-10-07|1704.05
#2010-10-08|1710.88
#2010-10-11|1733.16
#2010-10-12|1724.96
#2010-10-13|1746.16
#2010-10-14|1753.03
#2010-10-15|1750.73
#2010-10-18|1770.26
#2010-10-19|1702.09
#2010-10-20|1738.85
#2010-10-21|1714.87
#2010-10-22|1714.26
#2010-10-25|1714.32
#2010-10-26|1724.58
#2010-10-27|1708.13
#2010-10-28|1709.28
#2010-10-29|1729.34
#2010-11-01|1741.58
#2010-11-02|1747.22
#2010-11-03|1755.36
#2010-11-04|1809.32
#2010-11-05|1805.68
#2010-11-08|1811.84
#2010-11-09|1811.31
#2010-11-10|1806.48
#2010-11-11|1800.01
#2010-11-12|1765.11
#2010-11-15|1758.78
#2010-11-16|1711.15
#2010-11-17|1720.63
#2010-11-18|1771.93
#2010-11-19|1770.18
#2010-11-22|1757.08
#2010-11-23|1710.31
#2010-11-24|1757.42
#2010-11-25| .
#2010-11-26|1711.78
#2010-11-29|1701.92
#2010-11-30|1687.37
#2010-12-01|1743.10
#2010-12-02|1767.58
#2010-12-03|1788.03
#2010-12-06|1807.46
#2010-12-07|1823.09
#2010-12-08|1785.68
#2010-12-09|1781.24
#2010-12-10|1792.02
#2010-12-13|1843.99
#2010-12-14|1838.08
#2010-12-15|1813.43
#2010-12-16|1790.64
#2010-12-17|1794.52
#2010-12-20|1785.72
#2010-12-21|1820.42
#2010-12-22|1814.71
#2010-12-23|1812.85
#2010-12-24| .
#2010-12-27|1790.31
#2010-12-28|1778.89
#2010-12-29|1797.89
#2010-12-30|1818.11
#2010-12-31|1827.49
#2011-01-03|1872.83
#2011-01-04|1880.30
#2011-01-05|1896.69
#2011-01-06|1862.46
#2011-01-07|1862.71
#2011-01-10|1842.20
#2011-01-11|1858.48
#2011-01-12|1908.30
#2011-01-13|1901.27
#2011-01-14|1894.30
#2011-01-17| .
#2011-01-18|1921.21
#2011-01-19|1894.73
#2011-01-20|1866.96
#2011-01-21|1872.20
#2011-01-24|1881.89
#2011-01-25|1873.25
#2011-01-26|1878.01
#2011-01-27|1860.16
#2011-01-28|1812.73
#2011-01-31|1824.50
#2011-02-01|1877.99
#2011-02-02|1858.68
#2011-02-03|1864.27
#2011-02-04|1838.43
#2011-02-07|1842.35
#2011-02-08|1834.46
#2011-02-09|1790.19
#2011-02-10|1782.15
#2011-02-11|1818.60
#2011-02-14|1843.49
#2011-02-15|1830.37
#2011-02-16|1843.59
#2011-02-17|1857.11
#2011-02-18|1847.53
#2011-02-21| .
#2011-02-22|1789.12
#2011-02-23|1786.25
#2011-02-24|1784.70
#2011-02-25|1792.25
#2011-02-28|1811.60
#2011-03-01|1785.61
#2011-03-02|1802.76
#2011-03-03|1829.31
#2011-03-04|1799.97
#2011-03-07|1783.25
#2011-03-08|1799.10
#2011-03-09|1759.18
#2011-03-10|1705.80
#2011-03-11|1721.40
#2011-03-14|1731.09
#2011-03-15|1714.75
#2011-03-16|1672.15
#2011-03-17|1691.90
#2011-03-18|1718.69
#2011-03-21|1725.44
#2011-03-22|1728.43
#2011-03-23|1756.93
#2011-03-24|1755.80
#2011-03-25|1750.85
#2011-03-28|1730.29
#2011-03-29|1752.83
#2011-03-30|1761.62
#2011-03-31|1783.63
#2011-04-01|1787.93
#2011-04-04|1815.53
#2011-04-05|1824.64
#2011-04-06|1816.71
#2011-04-07|1807.44
#2011-04-08|1823.05
#2011-04-11|1811.31
#2011-04-12|1762.19
#2011-04-13|1732.48
#2011-04-14|1744.44
#2011-04-15|1747.97
#2011-04-18|1694.83
#2011-04-19|1726.74
#2011-04-20|1767.33
#2011-04-21|1770.35
#2011-04-22| .
#2011-04-25|1767.36
#2011-04-26|1778.92
#2011-04-27|1754.81
#2011-04-28|1741.82
#2011-04-29|1772.47
#2011-05-02|1749.32
#2011-05-03|1700.79
#2011-05-04|1677.19
#2011-05-05|1662.67
#2011-05-06|1675.55
#2011-05-09|1665.22
#2011-05-10|1684.87
#2011-05-11|1637.00
#2011-05-12|1633.68
#2011-05-13|1602.95
#2011-05-16|1609.04
#2011-05-17|1612.93
#2011-05-18|1637.76
#2011-05-19|1646.73
#2011-05-20|1643.11
#2011-05-23|1626.19
#2011-05-24|1653.00
#2011-05-25|1660.38
#2011-05-26|1686.70
#2011-05-27|1712.67
#2011-05-30| .
#2011-05-31|1728.93
#2011-06-01|1694.99
#2011-06-02|1713.36
#2011-06-03|1706.28
#2011-06-06|1655.98
#2011-06-07|1653.52
#2011-06-08|1646.32
#2011-06-09|1658.55
#2011-06-10|1635.50
#2011-06-13|1620.16
#2011-06-14|1630.31
#2011-06-15|1607.76
#2011-06-16|1573.91
#2011-06-17|1576.02
#2011-06-20|1586.45
#2011-06-21|1603.53
#2011-06-22|1615.45
#2011-06-23|1606.00
#2011-06-24|1606.55
#2011-06-27|1604.19
#2011-06-28|1637.30
#2011-06-29|1651.67
#2011-06-30|1670.23
#2011-07-01|1723.68
#2011-07-04| .
#2011-07-05|1715.16
#2011-07-06|1709.24
#2011-07-07|1730.94
#2011-07-08|1709.54
#2011-07-11|1678.14
#2011-07-12|1673.45
#2011-07-13|1701.21
#2011-07-14|1687.21
#2011-07-15|1688.24
#2011-07-18|1681.65
#2011-07-19|1700.27
#2011-07-20|1694.80
#2011-07-21|1721.33
#2011-07-22|1719.44
#2011-07-25|1722.16
#2011-07-26|1721.46
#2011-07-27|1685.72
#2011-07-28|1700.32
#2011-07-29|1688.96
#2011-08-01|1678.09
#2011-08-02|1632.71
#2011-08-03|1598.91
#2011-08-04|1506.82
#2011-08-05|1486.81
#2011-08-08|1351.32
#2011-08-09|1378.61
#2011-08-10|1403.97
#2011-08-11|1460.13
#2011-08-12|1474.09
#2011-08-15|1512.03
#2011-08-16|1497.10
#2011-08-17|1525.63
#2011-08-18|1441.42
#2011-08-19|1436.10
#2011-08-22|1441.65
#2011-08-23|1478.29
#2011-08-24|1481.63
#2011-08-25|1450.99
#2011-08-26|1473.02
#2011-08-29|1522.67
#2011-08-30|1536.30
#2011-08-31|1563.34
#2011-09-01|1564.18
#2011-09-02|1515.37
#2011-09-05| .
#2011-09-06|1488.69
#2011-09-07|1502.04
#2011-09-08|1521.74
#2011-09-09|1480.85
#2011-09-12|1462.07
#2011-09-13|1464.50
#2011-09-14|1468.93
#2011-09-15|1492.47
#2011-09-16|1502.91
#2011-09-19|1464.88
#2011-09-20|1449.86
#2011-09-21|1394.17
#2011-09-22|1293.37
#2011-09-23|1278.61
#2011-09-26|1287.09
#2011-09-27|1334.34
#2011-09-28|1306.90
#2011-09-29|1291.42
#2011-09-30|1248.40
#2011-10-03|1200.72
#2011-10-04|1179.10
#2011-10-05|1220.27
#2011-10-06|1263.87
#2011-10-07|1270.64
#2011-10-10|1322.09
#2011-10-11|1334.18
#2011-10-12|1345.03
#2011-10-13|1362.58
#2011-10-14|1387.60
#2011-10-17|1336.52
#2011-10-18|1345.27
#2011-10-19|1312.53
#2011-10-20|1268.99
#2011-10-21|1304.70
#2011-10-24|1370.10
#2011-10-25|1364.36
#2011-10-26|1393.02
#2011-10-27|1474.85
#2011-10-28|1498.85
#2011-10-31|1458.34
#2011-11-01|1400.59
#2011-11-02|1407.36
#2011-11-03|1447.47
#2011-11-04|1455.14
#2011-11-07|1472.57
#2011-11-08|1483.63
#2011-11-09|1439.67
#2011-11-10|1423.72
#2011-11-11|1473.28
#2011-11-14|1445.98
#2011-11-15|1447.94
#2011-11-16|1450.54
#2011-11-17|1411.45
#2011-11-18|1394.22
#2011-11-21|1358.73
#2011-11-22|1345.64
#2011-11-23|1284.80
#2011-11-24| .
#2011-11-25|1250.39
#2011-11-28|1288.79
#2011-11-29|1275.63
#2011-11-30|1327.34
#2011-12-01|1337.54
#2011-12-02|1352.16
#2011-12-05|1381.24
#2011-12-06|1379.80
#2011-12-07|1348.33
#2011-12-08|1315.87
#2011-12-09|1338.32
#2011-12-12|1306.14
#2011-12-13|1290.82
#2011-12-14|1250.86
#2011-12-15|1254.13
#2011-12-16|1263.75
#2011-12-19|1238.08
#2011-12-20|1290.89
#2011-12-21|1286.71
#2011-12-22|1301.92
#2011-12-23|1306.50
#2011-12-26| .
#2011-12-27|1299.64
#2011-12-28|1259.68
#2011-12-29|1269.68
#2011-12-30|1268.28
#2012-01-02| .
#2012-01-03|1356.03
#2012-01-04|1367.40
#2012-01-05|1340.26
#2012-01-06|1328.30
#2012-01-09|1335.43
#2012-01-10|1372.99
#2012-01-11|1383.01
#2012-01-12|1394.56
#2012-01-13|1368.63
#2012-01-16| .
#2012-01-17|1428.77
#2012-01-18|1449.99
#2012-01-19|1450.75
#2012-01-20|1451.69
#2012-01-23|1460.73
#2012-01-24|1457.32
#2012-01-25|1472.33
#2012-01-26|1494.32
#2012-01-27|1495.24
#2012-01-30|1491.19
#2012-01-31|1517.55
#2012-02-01|1556.73
#2012-02-02|1569.15
#2012-02-03|1585.67
#2012-02-06|1593.19
#2012-02-07|1591.09
#2012-02-08|1584.06
#2012-02-09|1581.52
#2012-02-10|1551.26
#2012-02-13|1582.81
#2012-02-14|1549.70
#2012-02-15|1529.61
#2012-02-16|1531.76
#2012-02-17|1534.25
#2012-02-20| .
#2012-02-21|1535.51
#2012-02-22|1541.35
#2012-02-23|1550.14
#2012-02-24|1555.63
#2012-02-27|1545.16
#2012-02-28|1565.03
#2012-02-29|1540.94
#2012-03-01|1556.98
#2012-03-02|1560.83
#2012-03-05|1523.06
#2012-03-06|1450.07
#2012-03-07|1443.25
#2012-03-08|1458.16
#2012-03-09|1465.18
#2012-03-12|1430.13
#2012-03-13|1493.52
#2012-03-14|1474.91
#2012-03-15|1491.47
#2012-03-16|1497.47
#2012-03-19|1500.74
#2012-03-20|1476.60
#2012-03-21|1470.23
#2012-03-22|1440.30
#2012-03-23|1451.45
#2012-03-26|1476.47
#2012-03-27|1477.65
#2012-03-28|1447.44
#2012-03-29|1449.11
#2012-03-30|1461.11
#2012-04-02|1491.15
#2012-04-03|1477.60
#2012-04-04|1441.90
#2012-04-05|1444.51
#2012-04-06| .
#2012-04-09|1425.01
#2012-04-10|1404.35
#2012-04-11|1408.55
#2012-04-12|1466.95
#2012-04-13|1455.04
#2012-04-16|1444.65
#2012-04-17|1467.61
#2012-04-18|1469.31
#2012-04-19|1449.33
#2012-04-20|1455.87
#2012-04-23|1431.26
#2012-04-24|1444.15
#2012-04-25|1432.06
#2012-04-26|1437.66
#2012-04-27|1437.57
#2012-04-30|1434.23
#2012-05-01|1429.43
#2012-05-02|1434.61
#2012-05-03|1414.19
#2012-05-04|1385.28
#2012-05-07|1383.39
#2012-05-08|1344.76
#2012-05-09|1325.73
#2012-05-10|1329.72
#2012-05-11|1307.42
#2012-05-14|1260.89
#2012-05-15|1235.38
#2012-05-16|1211.11
#2012-05-17|1183.27
#2012-05-18|1191.51
#2012-05-21|1214.44
#2012-05-22|1199.72
#2012-05-23|1175.27
#2012-05-24|1193.90
#2012-05-25|1196.65
#2012-05-28| .
#2012-05-29|1219.55
#2012-05-30|1204.07
#2012-05-31|1201.22
#2012-06-01|1176.97
#2012-06-04|1178.55
#2012-06-05|1179.04
#2012-06-06|1205.98
#2012-06-07|1205.48
#2012-06-08|1210.43
#2012-06-11|1196.25
#2012-06-12|1201.18
#2012-06-13|1205.56
#2012-06-14|1204.59
#2012-06-15|1229.47
#2012-06-18|1235.23
#2012-06-19|1271.23
#2012-06-20|1279.31
#2012-06-21|1245.33
#2012-06-22|1234.00
#2012-06-25|1205.88
#2012-06-26|1219.26
#2012-06-27|1221.31
#2012-06-28|1205.20
#2012-06-29|1272.78
#2012-07-02|1289.74
#2012-07-03|1308.55
#2012-07-04| .
#2012-07-05|1305.28
#2012-07-06|1275.11
#2012-07-09|1283.82
#2012-07-10|1259.66
#2012-07-11|1252.86
#2012-07-12|1234.97
#2012-07-13|1261.10
#2012-07-16|1247.28
#2012-07-17|1249.51
#2012-07-18|1254.61
#2012-07-19|1256.03
#2012-07-20|1231.95
#2012-07-23|1196.43
#2012-07-24|1159.95
#2012-07-25|1151.57
#2012-07-26|1177.66
#2012-07-27|1230.60
#2012-07-30|1226.96
#2012-07-31|1204.02
#2012-08-01|1203.73
#2012-08-02|1190.82
#2012-08-03|1227.21
#2012-08-06|1247.93
#2012-08-07|1241.62
#2012-08-08|1251.48
#2012-08-09|1259.47
#2012-08-10|1267.16
#2012-08-13|1261.68
#2012-08-14|1234.47
#2012-08-15|1225.68
#2012-08-16|1243.23
#2012-08-17|1223.01
#2012-08-20|1231.33
#2012-08-21|1229.35
#2012-08-22|1231.19
#2012-08-23|1207.68
#2012-08-24|1197.33
#2012-08-27|1177.07
#2012-08-28|1170.54
#2012-08-29|1144.34
#2012-08-30|1139.46
#2012-08-31|1161.03
#2012-09-03| .
#2012-09-04|1133.84
#2012-09-05|1154.80
#2012-09-06|1199.15
#2012-09-07|1214.73
#2012-09-10|1240.37
#2012-09-11|1262.78
#2012-09-12|1271.63
#2012-09-13|1309.52
#2012-09-14|1343.99
#2012-09-17|1335.99
#2012-09-18|1331.94
#2012-09-19|1328.11
#2012-09-20|1318.00
#2012-09-21|1302.61
#2012-09-24|1305.95
#2012-09-25|1278.76
#2012-09-26|1276.54
#2012-09-27|1278.99
#2012-09-28|1270.74
#2012-10-01|1274.07
#2012-10-02|1269.92
#2012-10-03|1256.55
#2012-10-04|1283.83
#2012-10-05|1265.94
#2012-10-08|1279.55
#2012-10-09|1291.07
#2012-10-10|1274.78
#2012-10-11|1290.96
#2012-10-12|1279.04
#2012-10-15|1291.30
#2012-10-16|1324.50
#2012-10-17|1317.98
#2012-10-18|1316.80
#2012-10-19|1290.78
#2012-10-22|1291.02
#2012-10-23|1268.49
#2012-10-24|1262.13
#2012-10-25|1297.25
#2012-10-26|1283.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1288.82
#2012-11-01|1307.20
#2012-11-02|1306.71
#2012-11-05|1296.97
#2012-11-06|1312.38
#2012-11-07|1296.77
#2012-11-08|1277.40
#2012-11-09|1279.06
#2012-11-12|1276.92
#2012-11-13|1271.45
#2012-11-14|1241.67
#2012-11-15|1236.12
#2012-11-16|1213.90
#2012-11-19|1235.53
#2012-11-20|1235.70
#2012-11-21|1243.58
#2012-11-22| .
#2012-11-23|1264.42
#2012-11-26|1257.32
#2012-11-27|1252.09
#2012-11-28|1238.87
#2012-11-29|1273.58
#2012-11-30|1258.87
#2012-12-03|1259.83
#2012-12-04|1247.01
#2012-12-05|1266.39
#2012-12-06|1272.62
#2012-12-07|1287.13
#2012-12-10|1303.09
#2012-12-11|1325.45
#2012-12-12|1328.53
#2012-12-13|1323.48
#2012-12-14|1347.39
#2012-12-17|1353.52
#2012-12-18|1383.27
#2012-12-19|1380.73
#2012-12-20|1388.22
#2012-12-21|1371.76
#2012-12-24|1365.60
#2012-12-25|1365.60
#2012-12-26|1384.75
#2012-12-27|1383.57
#2012-12-28|1394.45
#2012-12-31|1394.64
#2013-01-01|1394.64
#2013-01-02|1454.01
#2013-01-03|1449.87
#2013-01-04|1429.89
#2013-01-07|1421.48
#2013-01-08|1402.31
#2013-01-09|1410.36
#2013-01-10|1422.41
#2013-01-11|1401.84
#2013-01-14|1408.95
#2013-01-15|1396.52
#2013-01-16|1393.00
#2013-01-17|1399.54
#2013-01-18|1392.23
#2013-01-21|1386.63
#2013-01-22|1390.54
#2013-01-23|1390.25
#2013-01-24|1370.99
#2013-01-25|1367.56
#2013-01-28|1345.27
#2013-01-29|1368.29
#2013-01-30|1344.85
#2013-01-31|1370.21
#2013-02-01|1395.57
#2013-02-04|1377.65
#2013-02-05|1374.83
#2013-02-06|1380.62
#2013-02-07|1363.35
#2013-02-08|1363.91
#2013-02-11|1360.78
#2013-02-12|1360.68
#2013-02-13|1363.75
#2013-02-14|1350.93
#2013-02-15|1340.87
#2013-02-18|1330.82
#2013-02-19|1324.04
#2013-02-20|1287.36
#2013-02-21|1280.26
#2013-02-22|1268.69
#2013-02-25|1271.00
#2013-02-26|1278.21
#2013-02-27|1291.16
#2013-02-28|1312.36
#2013-03-01|1283.64
#2013-03-04|1260.80
#2013-03-05|1257.48
#2013-03-06|1306.18
#2013-03-07|1306.33
#2013-03-08|1297.94
#2013-03-11|1298.79
#2013-03-12|1296.28
#2013-03-13|1266.42
#2013-03-14|1257.52
#2013-03-15|1248.08
#2013-03-18|1244.85
#2013-03-19|1211.61
#2013-03-20|1223.95
#2013-03-21|1224.94
#2013-03-22|1215.40
#2013-03-25|1202.64
#2013-03-26|1221.62
#2013-03-27|1231.58
#2013-03-28|1229.65
#2013-03-29|1229.65
#2013-04-01|1217.70
#2013-04-02|1193.80
#2013-04-03|1216.55
#2013-04-04|1199.24
#2013-04-05|1215.69
#2013-04-08|1222.71
#2013-04-09|1261.17
#2013-04-10|1246.09
#2013-04-11|1231.04
#2013-04-12|1225.82
#2013-04-15|1153.91
#2013-04-16|1157.61
#2013-04-17|1149.22
#2013-04-18|1135.37
#2013-04-19|1151.10
#2013-04-22|1148.22
#2013-04-23|1165.86
#2013-04-24|1166.40
#2013-04-25|1194.00
#2013-04-26|1168.25
#2013-04-29|1178.23
#2013-04-30|1191.43
#2013-05-01|1189.37
#2013-05-02|1158.53
#2013-05-03|1176.16
#2013-05-06|1171.42
#2013-05-07|1187.44
#2013-05-08|1192.09
#2013-05-09|1183.37
#2013-05-10|1158.61
#2013-05-13|1147.64
#2013-05-14|1128.62
#2013-05-15|1099.89
#2013-05-16|1080.93
#2013-05-17|1079.93
#2013-05-20|1092.68
#2013-05-21|1096.55
#2013-05-22|1092.31
#2013-05-23|1072.01
#2013-05-24|1070.35
#2013-05-27|1070.81
#2013-05-28|1058.92
#2013-05-29|1043.88
#2013-05-30|1039.66
#2013-05-31|1020.50
#2013-06-03|1031.92
#2013-06-04|1048.11
#2013-06-05|1016.49
#2013-06-06|1022.19
#2013-06-07|1003.33
#2013-06-10| 986.53
#2013-06-11| 960.02
#2013-06-12| 946.53
#2013-06-13| 984.46
#2013-06-14| 974.43
#2013-06-17| 980.27
#2013-06-18| 980.07
#2013-06-19| 964.53
#2013-06-20| 913.37
#2013-06-21| 912.36
#2013-06-24| 879.90
#2013-06-25| 907.34
#2013-06-26| 895.23
#2013-06-27| 909.48
#2013-06-28| 915.34
#2013-07-01| 929.38
#2013-07-02| 896.76
#2013-07-03| 891.67
#2013-07-04| 918.74
#2013-07-05| 888.71
#2013-07-08| 884.89
#2013-07-09| 879.05
#2013-07-10| 880.21
#2013-07-11| 916.79
#2013-07-12| 903.40
#2013-07-15| 923.69
#2013-07-16| 940.90
#2013-07-17| 959.82
#2013-07-18| 965.23
#2013-07-19| 944.13
#2013-07-22| 959.04
#2013-07-23| 980.56
#2013-07-24| 972.14
#2013-07-25| 974.26
#2013-07-26| 970.89
#2013-07-29| 959.39
#2013-07-30| 935.62
#2013-07-31| 932.22
#2013-08-01| 954.83
#2013-08-02| 954.05
#2013-08-05| 952.55
#2013-08-06| 935.09
#2013-08-07| 948.09
#2013-08-08| 980.31
#2013-08-09|1013.95
#2013-08-12|1029.70
#2013-08-13|1025.25
#2013-08-14|1035.74
#2013-08-15|1021.56
#2013-08-16|1035.16
#2013-08-19|1021.46
#2013-08-20|1011.55
#2013-08-21|1003.03
#2013-08-22|1002.33
#2013-08-23|1024.13
#2013-08-26|1014.40
#2013-08-27| 988.10
#2013-08-28| 994.31
#2013-08-29| 979.18
#2013-08-30| 978.39
#2013-09-02|1007.78
#2013-09-03| 998.78
#2013-09-04|1014.03
#2013-09-05|1022.68
#2013-09-06|1028.22
#2013-09-09|1059.55
#2013-09-10|1082.61
#2013-09-11|1062.12
#2013-09-12|1062.25
#2013-09-13|1055.93
#2013-09-16|1058.92
#2013-09-17|1061.43
#2013-09-18|1075.51
#2013-09-19|1088.63
#2013-09-20|1072.00
#2013-09-23|1091.33
#2013-09-24|1073.79
#2013-09-25|1070.94
#2013-09-26|1068.71
#2013-09-27|1044.00
#2013-09-30|1029.10
#2013-10-01|1045.25
#2013-10-02|1048.42
#2013-10-03|1033.48
#2013-10-04|1048.76
#2013-10-07|1041.67
#2013-10-08|1038.15
#2013-10-09|1027.17
#2013-10-10|1044.59
#2013-10-11|1060.85
#2013-10-14|1085.92
#2013-10-15|1088.11
#2013-10-16|1097.10
#2013-10-17|1100.88
#2013-10-18|1097.34
#2013-10-21|1099.48
#2013-10-22|1122.99
#2013-10-23|1100.73
#2013-10-24|1088.92
#2013-10-25|1092.20
#2013-10-28|1102.81
#2013-10-29|1100.98
#2013-10-30|1101.95
#2013-10-31|1099.05
#2013-11-01|1105.25
#2013-11-04|1125.44
#2013-11-05|1095.01
#2013-11-06|1106.06
#2013-11-07|1081.43
#2013-11-08|1054.94
#2013-11-11|1059.15
#2013-11-12|1036.86
#2013-11-13|1031.59
#2013-11-14|1048.69
#2013-11-15|1054.04
#2013-11-18|1083.87
#2013-11-19|1073.40
#2013-11-20|1066.11
#2013-11-21|1039.66
#2013-11-22|1051.87
#2013-11-25|1031.42
#2013-11-26|1002.67
#2013-11-27|1016.54
#2013-11-28|1027.02
#2013-11-29|1037.56
#2013-12-02|1021.49
#2013-12-03|1008.48
#2013-12-04|1010.98
#2013-12-05|1036.81
#2013-12-06|1044.58
#2013-12-09|1061.12
#2013-12-10|1062.56
#2013-12-11|1031.91
#2013-12-12|1021.50
#2013-12-13|1023.23
#2013-12-16|1031.50
#2013-12-17|1030.04
#2013-12-18|1035.78
#2013-12-19|1047.63
#2013-12-20|1031.71
#2013-12-23|1036.32
#2013-12-24|1042.15
#2013-12-25|1042.15
#2013-12-26|1045.29
#2013-12-27|1055.08
#2013-12-30|1057.35
#2013-12-31|1055.57
#2014-01-01|1055.57
#2014-01-02|1025.45
#2014-01-03|1019.43
#2014-01-06|1016.77
#2014-01-07|1008.37
#2014-01-08|1007.27
#2014-01-09| 978.73
#2014-01-10|1000.00
#2014-01-13| 999.14
#2014-01-14| 992.65
#2014-01-15| 998.48
#2014-01-16| 992.70
#2014-01-17| 991.03
#2014-01-20| 982.59
#2014-01-21| 950.20
#2014-01-22| 962.46
#2014-01-23| 933.49
#2014-01-24| 925.49
#2014-01-27| 921.23
#2014-01-28| 926.51
#2014-01-29| 941.61
#2014-01-30| 942.20
#2014-01-31| 950.52
#2014-02-03| 925.51
#2014-02-04| 933.86
#2014-02-05| 943.49
#2014-02-06| 975.70
#2014-02-07| 974.99
#2014-02-10| 960.26
#2014-02-11| 972.87
#2014-02-12| 976.08
#2014-02-13| 977.60
#2014-02-14| 992.92
#2014-02-17| 985.06
#2014-02-18| 964.60
#2014-02-19| 974.14
#2014-02-20| 971.53
#2014-02-21| 972.29
#2014-02-24| 969.79
#2014-02-25| 945.61
#2014-02-26| 935.65
#2014-02-27| 945.46
#2014-02-28| 937.64
#2014-03-03| 931.05
#2014-03-04| 933.26
#2014-03-05| 916.21
#2014-03-06| 929.82
#2014-03-07| 887.25
#2014-03-10| 864.94
#2014-03-11| 852.57
#2014-03-12| 857.56
#2014-03-13| 844.27
#2014-03-14| 852.48
#2014-03-17| 852.79
#2014-03-18| 872.45
#2014-03-19| 872.70
#2014-03-20| 877.32
#2014-03-21| 900.82
#2014-03-24| 897.89
#2014-03-25| 912.73
#2014-03-26| 904.00
#2014-03-27| 933.54
#2014-03-28| 936.19
#2014-03-31| 951.85
#2014-04-01| 941.86
#2014-04-02| 965.87
#2014-04-03| 962.27
#2014-04-04| 967.86
#2014-04-07| 983.70
#2014-04-08| 993.98
#2014-04-09| 982.26
#2014-04-10| 981.05
#2014-04-11| 980.48
#2014-04-14| 977.91
#2014-04-15| 942.05
#2014-04-16| 950.94
#2014-04-17| 962.65
#2014-04-18| 967.24
#2014-04-21| 962.28
#2014-04-22| 942.37
#2014-04-23| 931.02
#2014-04-24| 942.68
#2014-04-25| 924.74
#2014-04-28| 908.24
#2014-04-29| 918.59
#2014-04-30| 904.51
#2014-05-01| 905.94
#2014-05-02| 934.19
#2014-05-05| 930.34
#2014-05-06| 926.99
#2014-05-07| 937.73
#2014-05-08| 933.32
#2014-05-09| 924.94
#2014-05-12| 957.73
#2014-05-13| 959.16
#2014-05-14| 972.33
#2014-05-15| 965.99
#2014-05-16| 957.31
#2014-05-19| 937.65
#2014-05-20| 914.56
#2014-05-21| 919.31
#2014-05-22| 931.49
#2014-05-23| 933.93
#2014-05-26| 940.20
#2014-05-27| 929.11
#2014-05-28| 924.12
#2014-05-29| 935.59
#2014-05-30| 900.44
#2014-06-02| 909.02
#2014-06-03| 909.35
#2014-06-04| 900.58
#2014-06-05| 900.64
#2014-06-06| 924.81
#2014-06-09| 936.84
#2014-06-10| 930.20
#2014-06-11| 926.85
#2014-06-12| 927.20
#2014-06-13| 905.75
#2014-06-16| 902.51
#2014-06-17| 898.06
#2014-06-18| 912.59
#2014-06-19| 923.13
#2014-06-20| 918.08
#2014-06-23| 920.53
#2014-06-24| 928.45
#2014-06-25| 924.62
#2014-06-26| 931.18
#2014-06-27| 923.75
#2014-06-30| 928.26
#2014-07-01| 937.23
#2014-07-02| 937.63
#2014-07-03| 969.49
#2014-07-04| 977.63
#2014-07-07| 971.19
#2014-07-08| 977.77
#2014-07-09| 977.81
#2014-07-10| 975.07
#2014-07-11| 970.69
#2014-07-14| 982.93
#2014-07-15| 983.67
#2014-07-16| 997.47
#2014-07-17| 975.90
#2014-07-18| 975.53
#2014-07-21| 982.77
#2014-07-22| 990.10
#2014-07-23| 991.77
#2014-07-24|1004.20
#2014-07-25|1003.82
#2014-07-28|1011.46
#2014-07-29|1010.50
#2014-07-30| 989.64
#2014-07-31| 983.47
#2014-08-01| 978.81
#2014-08-04| 984.04
#2014-08-05| 975.55
#2014-08-06| 975.89
#2014-08-07| 970.08
#2014-08-08| 964.59
#2014-08-11| 980.34
#2014-08-12| 981.10
#2014-08-13| 967.67
#2014-08-14| 954.41
#2014-08-15| 957.55
#2014-08-18| 966.31
#2014-08-19| 967.93
#2014-08-20| 979.84
#2014-08-21| 970.10
#2014-08-22| 957.11
#2014-08-25| 960.18
#2014-08-26| 962.29
#2014-08-27| 960.55
#2014-08-28| 933.06
#2014-08-29| 936.04
#2014-09-01| 929.76
#2014-09-02| 925.39
#2014-09-03| 941.32
#2014-09-04| 936.31
#2014-09-05| 923.03
#2014-09-08| 915.04
#2014-09-09| 906.11
#2014-09-10| 895.18
#2014-09-11| 894.29
#2014-09-12| 888.81
#2014-09-15| 892.86
#2014-09-16| 895.83
#2014-09-17| 894.13
#2014-09-18| 889.10
#2014-09-19| 876.92
#2014-09-22| 840.81
#2014-09-23| 840.74
#2014-09-24| 843.94
#2014-09-25| 835.35
#2014-09-26| 819.30
#2014-09-29| 803.98
#2014-09-30| 812.05
#2014-10-01| 804.55
#2014-10-02| 810.96
#2014-10-03| 802.04
#2014-10-06| 825.69
#2014-10-07| 826.91
#2014-10-08| 822.14
#2014-10-09| 816.69
#2014-10-10| 792.00
#2014-10-13| 817.46
#2014-10-14| 831.39
#2014-10-15| 819.68
#2014-10-16| 795.01
#2014-10-17| 785.82
#2014-10-20| 777.87
#2014-10-21| 785.62
#2014-10-22| 793.85
#2014-10-23| 793.46
#2014-10-24| 810.29
#2014-10-27| 771.63
#2014-10-28| 787.25
#2014-10-29| 773.41
#2014-10-30| 760.11
#2014-10-31| 778.18
#2014-11-03| 765.87
#2014-11-04| 753.80
#2014-11-05| 751.87
#2014-11-06| 735.21
#2014-11-07| 743.24
#2014-11-10| 732.89
#2014-11-11| 713.56
#2014-11-12| 716.12
#2014-11-13| 705.17
#2014-11-14| 710.37
#2014-11-17| 706.23
#2014-11-18| 690.39
#2014-11-19| 694.78
#2014-11-20| 695.13
#2014-11-21| 733.45
#2014-11-24| 733.57
#2014-11-25| 737.06
#2014-11-26| 723.54
#2014-11-27| 722.73
#2014-11-28| 711.09
#2014-12-01| 685.40
#2014-12-02| 670.82
#2014-12-03| 675.91
#2014-12-04| 663.13
#2014-12-05| 667.53
#2014-12-08| 650.90
#2014-12-09| 640.81
#2014-12-10| 622.65
#2014-12-11| 603.13
#2014-12-12| 588.31
#2014-12-15| 574.14
#2014-12-16| 579.98
#2014-12-17| 602.90
#2014-12-18| 621.02
#2014-12-19| 647.11
#2014-12-22| 643.15
#2014-12-23| 652.50
#2014-12-24| 653.50
#2014-12-25| 653.50
#2014-12-26| 644.42
#2014-12-29| 652.61
#2014-12-30| 650.64
#2014-12-31| 652.84
#2015-01-01| 652.84
#2015-01-02| 629.08
#2015-01-05| 609.24
#2015-01-06| 636.31
#2015-01-07| 656.07
#2015-01-08| 663.65
#2015-01-09| 661.26
#2015-01-12| 652.09
#2015-01-13| 650.28
#2015-01-14| 619.33
#2015-01-15| 622.68
#2015-01-16| 640.65
#2015-01-19| 630.61
#2015-01-20| 635.66
#2015-01-21| 653.45
#2015-01-22| 659.83
#2015-01-23| 628.93
#2015-01-26| 618.22
#2015-01-27| 612.65
#2015-01-28| 604.15
#2015-01-29| 589.35
#2015-01-30| 581.03
#2015-02-02| 598.38
#2015-02-03| 620.12
#2015-02-04| 622.80
#2015-02-05| 622.21
#2015-02-06| 621.22
#2015-02-09| 637.67
#2015-02-10| 610.12
#2015-02-11| 613.94
#2015-02-12| 627.66
#2015-02-13| 647.05
#2015-02-16| 643.57
#2015-02-17| 645.16
#2015-02-18| 649.79
#2015-02-19| 638.56
#2015-02-20| 645.59
#2015-02-23| 633.09
#2015-02-24| 637.47
#2015-02-25| 632.60
#2015-02-26| 623.06
#2015-02-27| 627.56
#2015-03-02| 613.10
#2015-03-03| 611.08
#2015-03-04| 594.98
#2015-03-05| 581.53
#2015-03-06| 569.06
#2015-03-09| 564.24
#2015-03-10| 549.34
#2015-03-11| 554.12
#2015-03-12| 557.12
#2015-03-13| 546.01
#2015-03-16| 550.50
#2015-03-17| 559.84
#2015-03-18| 556.46
#2015-03-19| 554.55
#2015-03-20| 578.19
#2015-03-23| 586.77
#2015-03-24| 581.28
#2015-03-25| 585.53
#2015-03-26| 569.08
#2015-03-27| 549.70
#2015-03-30| 554.10
#2015-03-31| 551.09
#2015-04-01| 549.23
#2015-04-02| 554.87
#2015-04-03| 559.72
#2015-04-06| 568.65
#2015-04-07| 572.83
#2015-04-08| 568.05
#2015-04-09| 568.85
#2015-04-10| 560.11
#2015-04-13| 555.04
#2015-04-14| 570.30
#2015-04-15| 579.29
#2015-04-16| 580.00
#2015-04-17| 569.22
#2015-04-20| 567.77
#2015-04-21| 569.98
#2015-04-22| 595.37
#2015-04-23| 618.30
#2015-04-24| 648.58
#2015-04-27| 656.80
#2015-04-28| 655.08
#2015-04-29| 629.28
#2015-04-30| 638.01
#2015-05-01| 633.65
#2015-05-04| 653.34
#2015-05-05| 684.69
#2015-05-06| 669.30
#2015-05-07| 653.55
#2015-05-08| 654.01
#2015-05-11| 660.13
#2015-05-12| 649.17
#2015-05-13| 644.28
#2015-05-14| 645.52
#2015-05-15| 648.35
#2015-05-18| 626.49
#2015-05-19| 616.16
#2015-05-20| 609.98
#2015-05-21| 614.55
#2015-05-22| 610.54
#2015-05-25| 610.17
#2015-05-26| 604.26
#2015-05-27| 602.59
#2015-05-28| 594.04
#2015-05-29| 584.50
#2015-06-01| 580.71
#2015-06-02| 606.05
#2015-06-03| 600.75
#2015-06-04| 593.72
#2015-06-05| 587.39
#2015-06-08| 582.57
#2015-06-09| 587.04
#2015-06-10| 602.74
#2015-06-11| 598.95
#2015-06-12| 601.35
#2015-06-15| 594.46
#2015-06-16| 586.36
#2015-06-17| 580.87
#2015-06-18| 601.02
#2015-06-19| 593.72
#2015-06-22| 586.54
#2015-06-23| 584.44
#2015-06-24| 587.33
#2015-06-25| 572.70
#2015-06-26| 576.73
#2015-06-29| 561.13
#2015-06-30| 554.38
#2015-07-01| 545.41
#2015-07-02| 546.43
#2015-07-03| 537.40
#2015-07-06| 527.86
#2015-07-07| 525.65
#2015-07-08| 507.57
#2015-07-09| 507.63
#2015-07-10| 511.23
#2015-07-13| 531.45
#2015-07-14| 526.11
#2015-07-15| 514.90
#2015-07-16| 523.79
#2015-07-17| 511.11
#2015-07-20| 504.72
#2015-07-21| 506.56
#2015-07-22| 492.26
#2015-07-23| 490.54
#2015-07-24| 479.05
#2015-07-27| 470.01
#2015-07-28| 487.49
#2015-07-29| 499.10
#2015-07-30| 481.95
#2015-07-31| 491.90
#2015-08-03| 481.80
#2015-08-04| 486.87
#2015-08-05| 496.16
#2015-08-06| 495.77
#2015-08-07| 488.01
#2015-08-10| 500.81
#2015-08-11| 481.26
#2015-08-12| 484.46
#2015-08-13| 475.70
#2015-08-14| 474.03
#2015-08-17| 472.60
#2015-08-18| 464.25
#2015-08-19| 455.67
#2015-08-20| 459.47
#2015-08-21| 446.00
#2015-08-24| 416.04
#2015-08-25| 419.06
#2015-08-26| 420.67
#2015-08-27| 454.94
#2015-08-28| 455.29
#2015-08-31| 459.68
#2015-09-01| 445.90
#2015-09-02| 455.70
#2015-09-03| 464.73
#2015-09-04| 455.83
#2015-09-07| 452.33
#2015-09-08| 469.70
#2015-09-09| 468.09
#2015-09-10| 476.27
#2015-09-11| 471.40
#2015-09-14| 465.81
#2015-09-15| 461.51
#2015-09-16| 469.16
#2015-09-17| 472.35
#2015-09-18| 472.60
#2015-09-21| 463.80
#2015-09-22| 449.42
#2015-09-23| 433.53
#2015-09-24| 424.25
#2015-09-25| 436.63
#2015-09-28| 414.01
#2015-09-29| 411.20
#2015-09-30| 421.92
#2015-10-01| 429.14
#2015-10-02| 435.02
#2015-10-05| 449.14
#2015-10-06| 459.62
#2015-10-07| 484.87
#2015-10-08| 483.60
#2015-10-09| 503.67
#2015-10-12| 500.16
#2015-10-13| 472.79
#2015-10-14| 471.25
#2015-10-15| 474.65
#2015-10-16| 477.41
#2015-10-19| 465.68
#2015-10-20| 458.31
#2015-10-21| 454.51
#2015-10-22| 457.96
#2015-10-23| 463.91
#2015-10-26| 458.29
#2015-10-27| 449.81
#2015-10-28| 443.25
#2015-10-29| 425.83
#2015-10-30| 436.81
#2015-11-02| 435.85
#2015-11-03| 450.05
#2015-11-04| 445.65
#2015-11-05| 439.25
#2015-11-06| 423.25
#2015-11-09| 420.66
#2015-11-10| 421.80
#2015-11-11| 422.98
#2015-11-12| 416.33
#2015-11-13| 414.45
#2015-11-16| 407.61
#2015-11-17| 401.22
#2015-11-18| 408.88
#2015-11-19| 415.68
#2015-11-20| 418.31
#2015-11-23| 410.54
#2015-11-24| 415.82
#2015-11-25| 407.88
#2015-11-26| 411.93
#2015-11-27| 402.52
#2015-11-30| 383.90
#2015-12-01| 383.32
#2015-12-02| 377.08
#2015-12-03| 380.47
#2015-12-04| 376.83
#2015-12-07| 369.18
#2015-12-08| 356.48
#2015-12-09| 362.60
#2015-12-10| 366.77
#2015-12-11| 353.32
#2015-12-14| 355.75
#2015-12-15| 366.06
#2015-12-16| 367.27
#2015-12-17| 365.39
#2015-12-18| 367.70
#2015-12-21| 352.50
#2015-12-22| 355.29
#2015-12-23| 371.04
#2015-12-24| 370.27
#2015-12-25| 370.27
#2015-12-28| 365.14
#2015-12-29| 365.72
#2015-12-30| 358.98
#2015-12-31| 361.79
#2016-01-01| 361.79
#2016-01-04| 348.87
#2016-01-05| 349.46
#2016-01-06| 334.58
#2016-01-07| 320.18
#2016-01-08| 311.37
#2016-01-11| 305.24
#2016-01-12| 299.22
#2016-01-13| 298.17
#2016-01-14| 302.25
#2016-01-15| 293.08
#2016-01-18| 287.59
#2016-01-19| 289.26
#2016-01-20| 283.36
#2016-01-21| 282.39
#2016-01-22| 285.01
#2016-01-25| 283.39
#2016-01-26| 287.39
#2016-01-27| 290.76
#2016-01-28| 290.49
#2016-01-29| 302.99
#2016-02-01| 302.07
#2016-02-02| 284.82
#2016-02-03| 293.08
#2016-02-04| 317.84
#2016-02-05| 311.18
#2016-02-08| 307.66
#2016-02-09| 306.88
#2016-02-10| 303.20
#2016-02-11| 293.88
#2016-02-12| 299.96
#2016-02-15| 305.93
#2016-02-16| 315.14
#2016-02-17| 330.16
#2016-02-18| 327.17
#2016-02-19| 329.11
#2016-02-22| 347.79
#2016-02-23| 339.09
#2016-02-24| 331.75
#2016-02-25| 330.08
#2016-02-26| 329.41
#2016-02-29| 338.55
#2016-03-01| 347.48
#2016-03-02| 363.74
#2016-03-03| 379.96
#2016-03-04| 401.08
#2016-03-07| 416.57
#2016-03-08| 382.34
#2016-03-09| 386.18
#2016-03-10| 384.58
#2016-03-11| 391.74
#2016-03-14| 386.47
#2016-03-15| 374.92
#2016-03-16| 388.75
#2016-03-17| 417.69
#2016-03-18| 420.26
#2016-03-21| 418.10
#2016-03-22| 424.95
#2016-03-23| 402.54
#2016-03-24| 412.33
#2016-03-25| 412.33
#2016-03-28| 414.91
#2016-03-29| 410.27
#2016-03-30| 424.65
#2016-03-31| 418.87
#2016-04-01| 420.78
#2016-04-04| 408.03
#2016-04-05| 401.93
#2016-04-06| 396.96
#2016-04-07| 388.16
#2016-04-08| 407.71
#2016-04-11| 427.80
#2016-04-12| 457.01
#2016-04-13| 472.31
#2016-04-14| 460.40
#2016-04-15| 464.62
#2016-04-18| 468.70
#2016-04-19| 493.41
#2016-04-20| 504.30
#2016-04-21| 502.85
#2016-04-22| 472.24
#2016-04-25| 456.61
#2016-04-26| 471.64
#2016-04-27| 482.19
#2016-04-28| 496.88
#2016-04-29| 501.11
#2016-05-02| 491.59
#2016-05-03| 464.32
#2016-05-04| 451.21
#2016-05-05| 439.82
#2016-05-06| 444.52
#2016-05-09| 421.13
#2016-05-10| 440.86
#2016-05-11| 443.76
#2016-05-12| 435.66
#2016-05-13| 419.72
#2016-05-16| 420.28
#2016-05-17| 425.25
#2016-05-18| 417.01
#2016-05-19| 405.55
#2016-05-20| 405.22
#2016-05-23| 405.13
#2016-05-24| 402.75
#2016-05-25| 408.04
#2016-05-26| 409.12
#2016-05-27| 404.83
#2016-05-30| 403.35
#2016-05-31| 402.60
#2016-06-01| 403.23
#2016-06-02| 409.47
#2016-06-03| 426.11
#2016-06-06| 438.78
#2016-06-07| 439.49
#2016-06-08| 451.77
#2016-06-09| 433.96
#2016-06-10| 415.08
#2016-06-13| 415.45
#2016-06-14| 404.33
#2016-06-15| 413.74
#2016-06-16| 415.73
#2016-06-17| 421.99
#2016-06-20| 433.58
#2016-06-21| 432.29
#2016-06-22| 437.44
#2016-06-23| 454.83
#2016-06-24| 424.36
#2016-06-27| 413.33
#2016-06-28| 428.49
#2016-06-29| 447.51
#2016-06-30| 462.74
#2016-07-01| 470.03
#2016-07-04| 475.58
#2016-07-05| 447.96
#2016-07-06| 447.64
#2016-07-07| 441.33
#2016-07-08| 449.79
#2016-07-11| 465.42
#2016-07-12| 480.22
#2016-07-13| 483.04
#2016-07-14| 483.17
#2016-07-15| 479.01
#2016-07-18| 485.99
#2016-07-19| 476.10
#2016-07-20| 473.57
#2016-07-21| 480.98
#2016-07-22| 478.75
#2016-07-25| 473.98
#2016-07-26| 489.03
#2016-07-27| 499.91
#2016-07-28| 502.09
#2016-07-29| 502.48
#2016-08-01| 493.85
#2016-08-02| 494.90
#2016-08-03| 509.28
#2016-08-04| 516.13
#2016-08-05| 520.25
#2016-08-08| 526.42
#2016-08-09| 534.05
#2016-08-10| 527.21
#2016-08-11| 537.89
#2016-08-12| 533.19
#2016-08-15| 546.56
#2016-08-16| 550.86
#2016-08-17| 544.38
#2016-08-18| 541.72
#2016-08-19| 542.92
#2016-08-22| 530.51
#2016-08-23| 532.84
#2016-08-24| 512.69
#2016-08-25| 513.87
#2016-08-26| 512.71
#2016-08-29| 512.18
#2016-08-30| 504.45
#2016-08-31| 494.96
#2016-09-01| 498.37
#2016-09-02| 513.65
#2016-09-05| 507.23
#2016-09-06| 521.66
#2016-09-07| 523.50
#2016-09-08| 518.99
#2016-09-09| 489.21
#2016-09-12| 490.23
#2016-09-13| 469.77
#2016-09-14| 468.77
#2016-09-15| 467.28
#2016-09-16| 461.29
#2016-09-19| 472.71
#2016-09-20| 474.52
#2016-09-21| 491.03
#2016-09-22| 501.43
#2016-09-23| 499.80
#2016-09-26| 494.40
#2016-09-27| 500.43
#2016-09-28| 514.99
#2016-09-29| 513.35
#2016-09-30| 508.07
#2016-10-03| 514.30
#2016-10-04| 509.93
#2016-10-05| 514.45
#2016-10-06| 514.08
#2016-10-07| 518.25
#2016-10-10| 537.24
#2016-10-11| 530.69
#2016-10-12| 532.84
#2016-10-13| 522.38
#2016-10-14| 527.72
#2016-10-17| 531.79
#2016-10-18| 548.77
#2016-10-19| 550.90
#2016-10-20| 554.79
#2016-10-21| 566.74
#2016-10-24| 578.30
#2016-10-25| 597.79
#2016-10-26| 601.35
#2016-10-27| 599.60
#2016-10-28| 597.56
#2016-10-31| 596.23
#2016-11-01| 582.14
#2016-11-02| 578.59
#2016-11-03| 568.43
#2016-11-04| 575.30
#2016-11-07| 614.42
#2016-11-08| 625.75
#2016-11-09| 632.28
#2016-11-10| 637.84
#2016-11-11| 608.73
#2016-11-14| 632.59
#2016-11-15| 632.51
#2016-11-16| 609.05
#2016-11-17| 608.92
#2016-11-18| 604.78
#2016-11-21| 624.88
#2016-11-22| 654.35
#2016-11-23| 654.10
#2016-11-24| 654.99
#2016-11-25| 669.83
#2016-11-28| 696.96
#2016-11-29| 674.75
#2016-11-30| 662.29
#2016-12-01| 648.27
#2016-12-02| 667.61
#2016-12-05| 678.09
#2016-12-06| 687.74
#2016-12-07| 708.02
#2016-12-08| 697.73
#2016-12-09| 696.36
#2016-12-12| 692.52
#2016-12-13| 675.55
#2016-12-14| 668.05
#2016-12-15| 657.09
#2016-12-16| 638.19
#2016-12-19| 615.06
#2016-12-20| 619.56
#2016-12-21| 621.12
#2016-12-22| 605.68
#2016-12-23| 617.50
#2016-12-26| 626.92
#2016-12-27| 629.58
#2016-12-28| 642.26
#2016-12-29| 642.64
#2016-12-30| 637.86
#2017-01-02| 631.51
#2017-01-03| 650.63
#2017-01-04| 644.31
#2017-01-05| 669.57
#2017-01-06| 656.62
#2017-01-09| 663.25
#2017-01-10| 692.29
#2017-01-11| 695.96
#2017-01-12| 720.17
#2017-01-13| 724.94
#2017-01-16| 735.23
#2017-01-17| 721.36
#2017-01-18| 735.19
#2017-01-19| 724.97
#2017-01-20| 743.74
#2017-01-23| 776.64
#2017-01-24| 796.27
#2017-01-25| 793.57
#2017-01-26| 775.61
#2017-01-27| 785.44
#2017-01-30| 766.29
#2017-01-31| 765.38
#2017-02-01| 779.61
#2017-02-02| 782.00
#2017-02-03| 762.45
#2017-02-06| 749.53
#2017-02-07| 751.76
#2017-02-08| 759.75
#2017-02-09| 761.25
#2017-02-10| 792.84
#2017-02-13| 831.47
#2017-02-14| 812.61
#2017-02-15| 817.35
#2017-02-16| 818.58
#2017-02-17| 811.17
#2017-02-20| 844.14
#2017-02-21| 838.75
#2017-02-22| 830.57
#2017-02-23| 808.76
#2017-02-24| 795.00
#2017-02-27| 790.45
#2017-02-28| 784.90
#2017-03-01| 794.22
#2017-03-02| 774.34
#2017-03-03| 777.52
#2017-03-06| 766.38
#2017-03-07| 758.07
#2017-03-08| 734.65
#2017-03-09| 726.72
#2017-03-10| 725.97
#2017-03-13| 746.12
#2017-03-14| 746.00
#2017-03-15| 781.56
#2017-03-16| 782.36
#2017-03-17| 766.97
#2017-03-20| 780.85
#2017-03-21| 739.62
#2017-03-22| 745.17
#2017-03-23| 736.91
#2017-03-24| 734.12
#2017-03-27| 732.80
#2017-03-28| 734.21
#2017-03-29| 742.42
#2017-03-30| 736.74
#2017-03-31| 723.18
#2017-04-03| 730.89
#2017-04-04| 749.23
#2017-04-05| 737.87
#2017-04-06| 722.45
#2017-04-07| 724.75
#2017-04-10| 719.38
#2017-04-11| 711.15
#2017-04-12| 688.58
#2017-04-13| 694.43
#2017-04-14| 694.43
#2017-04-17| 695.33
#2017-04-18| 681.43
#2017-04-19| 672.38
#2017-04-20| 697.40
#2017-04-21| 694.35
#2017-04-24| 701.28
#2017-04-25| 707.36
#2017-04-26| 695.73
#2017-04-27| 680.82
#2017-04-28| 687.95
#2017-05-01| 693.02
#2017-05-02| 703.26
#2017-05-03| 677.17
#2017-05-04| 652.52
#2017-05-05| 660.66
#2017-05-08| 653.17
#2017-05-09| 667.91
#2017-05-10| 675.64
#2017-05-11| 671.72
#2017-05-12| 669.22
#2017-05-15| 683.94
#2017-05-16| 694.73
#2017-05-17| 682.01
#2017-05-18| 646.37
#2017-05-19| 666.08
#2017-05-22| 675.17
#2017-05-23| 683.59
#2017-05-24| 676.73
#2017-05-25| 682.76
#2017-05-26| 689.14
#2017-05-29| 690.73
#2017-05-30| 692.10
#2017-05-31| 669.79
#2017-06-01| 670.22
#2017-06-02| 669.42
#2017-06-05| 664.65
#2017-06-06| 665.67
#2017-06-07| 662.52
#2017-06-08| 668.16
#2017-06-09| 672.57
#2017-06-12| 660.99
#2017-06-13| 653.73
#2017-06-14| 656.64
#2017-06-15| 651.40
#2017-06-16| 651.57
#2017-06-19| 654.30
#2017-06-20| 637.19
#2017-06-21| 643.56
#2017-06-22| 647.30
#2017-06-23| 653.24
#2017-06-26| 663.40
#2017-06-27| 668.51
#2017-06-28| 681.97
#2017-06-29| 681.95
#2017-06-30| 685.70
#2017-07-03| 696.93
#2017-07-04| 697.53
#2017-07-05| 688.57
#2017-07-06| 690.24
#2017-07-07| 694.44
#2017-07-10| 713.14
#2017-07-11| 719.54
#2017-07-12| 726.55
#2017-07-13| 725.34
#2017-07-14| 738.68
#2017-07-17| 745.83
#2017-07-18| 749.76
#2017-07-19| 753.54
#2017-07-20| 737.28
#2017-07-21| 734.05
#2017-07-24| 739.52
#2017-07-25| 758.35
#2017-07-26| 747.99
#2017-07-27| 748.90
#2017-07-28| 759.81
#2017-07-31| 771.44
#2017-08-01| 774.15
#2017-08-02| 773.24
#2017-08-03| 769.87
#2017-08-04| 777.32
#2017-08-07| 797.05
#2017-08-08| 788.89
#2017-08-09| 782.89
#2017-08-10| 771.58
#2017-08-11| 762.62
#2017-08-14| 772.25
#2017-08-15| 762.92
#2017-08-16| 786.89
#2017-08-17| 779.26
#2017-08-18| 780.48
#2017-08-21| 794.02
#2017-08-22| 798.95
#2017-08-23| 804.80
#2017-08-24| 827.08
#2017-08-25| 828.50
#2017-08-28| 832.75
#2017-08-29| 828.38
#2017-08-30| 830.59
#2017-08-31| 843.83
#2017-09-01| 862.91
#2017-09-04| 866.57
#2017-09-05| 865.37
#2017-09-06| 869.89
#2017-09-07| 876.05
#2017-09-08| 851.97
#2017-09-11| 863.43
#2017-09-12| 857.91
#2017-09-13| 837.26
#2017-09-14| 823.29
#2017-09-15| 833.38
#2017-09-18| 832.38
#2017-09-19| 827.92
#2017-09-20| 819.91
#2017-09-21| 801.95
#2017-09-22| 794.46
#2017-09-25| 774.29
#2017-09-26| 772.49
#2017-09-27| 777.52
#2017-09-28| 778.85
#2017-09-29| 786.37
#2017-10-02| 786.98
#2017-10-03| 806.71
#2017-10-04| 812.46
#2017-10-05| 810.81
#2017-10-06| 801.95
#2017-10-09| 789.48
#2017-10-10| 794.32
#2017-10-11| 792.47
#2017-10-12| 790.86
#2017-10-13| 823.73
#2017-10-16| 832.00
#2017-10-17| 817.63
#2017-10-18| 816.82
#2017-10-19| 825.60
#2017-10-20| 819.23
#2017-10-23| 813.69
#2017-10-24| 824.28
#2017-10-25| 823.92
#2017-10-26| 809.76
#2017-10-27| 802.95
#2017-10-30| 794.18
#2017-10-31| 792.39
#2017-11-01| 799.81
#2017-11-02| 800.77
#2017-11-03| 801.99
#2017-11-06| 816.39
#2017-11-07| 802.42
#2017-11-08| 816.23
#2017-11-09| 800.15
#2017-11-10| 791.14
#2017-11-13| 787.29
#2017-11-14| 766.63
#2017-11-15| 761.11
#2017-11-16| 776.36
#2017-11-17| 790.84
#2017-11-20| 790.09
#2017-11-21| 813.23
#2017-11-22| 825.49
#2017-11-23| 830.81
#2017-11-24| 839.09
#2017-11-27| 836.12
#2017-11-28| 840.23
#2017-11-29| 834.22
#2017-11-30| 808.36
#2017-12-01| 811.96
#2017-12-04| 821.03
#2017-12-05| 818.68
#2017-12-06| 815.78
#2017-12-07| 805.56
#2017-12-08| 807.22
#2017-12-11| 811.41
#2017-12-12| 808.87
#2017-12-13| 819.69
#2017-12-14| 814.20
#2017-12-15| 820.92
#2017-12-18| 837.75
#2017-12-19| 828.84
#2017-12-20| 842.26
#2017-12-21| 847.19
#2017-12-22| 844.86
#2017-12-25| 844.86
#2017-12-26| 841.78
#2017-12-27| 845.43
#2017-12-28| 851.08
#2017-12-29| 862.45
#2018-01-01| 862.45
#2018-01-02| 894.04
#2018-01-03| 893.10
#2018-01-04| 905.83
#2018-01-05| 909.16
#2018-01-08| 924.11
#2018-01-09| 924.16
#2018-01-10| 919.48
#2018-01-11| 942.75
#2018-01-12| 950.22
#2018-01-15| 961.29
#2018-01-16| 941.36
#2018-01-17| 958.03
#2018-01-18| 960.28
#2018-01-19| 959.75
#2018-01-22| 955.13
#2018-01-23| 935.18
#2018-01-24| 965.52
#2018-01-25| 978.08
#2018-01-26| 986.58
#2018-01-29| 978.07
#2018-01-30| 967.60
#2018-01-31| 971.13
#2018-02-01| 983.75
#2018-02-02| 957.55
#2018-02-05| 936.56
#2018-02-06| 941.10
#2018-02-07| 932.23
#2018-02-08| 907.32
#2018-02-09| 909.34
#2018-02-12| 912.98
#2018-02-13| 917.76
#2018-02-14| 959.08
#2018-02-15| 976.46
#2018-02-16| 995.05
#2018-02-19|1000.74
#2018-02-20|1000.67
#2018-02-21| 992.66
#2018-02-22| 998.75
#2018-02-23|1008.73
#2018-02-26|1017.70
#2018-02-27|1008.45
#2018-02-28| 985.90
#2018-03-01| 969.32
#2018-03-02| 961.87
#2018-03-05| 969.30
#2018-03-06| 978.14
#2018-03-07| 977.01
#2018-03-08| 968.76
#2018-03-09| 982.95
#2018-03-12| 986.80
#2018-03-13| 989.54
#2018-03-14| 988.51
#2018-03-15| 968.13
#2018-03-16| 967.13
#2018-03-19| 966.04
#2018-03-20| 976.33
#2018-03-21| 999.72
#2018-03-22| 986.84
#2018-03-23| 972.92
#2018-03-26| 988.02
#2018-03-27| 973.02
#2018-03-28| 969.42
#2018-03-29| 981.98
#2018-03-30| 981.98
#2018-04-02| 984.01
#2018-04-03| 998.91
#2018-04-04| 995.67
#2018-04-05|1022.21
#2018-04-06|1005.79
#2018-04-09|1002.92
#2018-04-10|1015.40
#2018-04-11|1022.22
#2018-04-12|1035.26
#2018-04-13|1029.77
#2018-04-16|1017.59
#2018-04-17|1042.39
#2018-04-18|1064.39
#2018-04-19|1048.35
#2018-04-20|1031.33
#2018-04-23|1028.10
#2018-04-24|1021.69
#2018-04-25|1016.79
#2018-04-26|1032.93
#2018-04-27|1032.54
#2018-04-30|1031.67
#2018-05-01|1026.65
#2018-05-02|1004.53
#2018-05-03| 987.72
#2018-05-04| 991.69
#2018-05-07| 963.29
#2018-05-08| 956.79
#2018-05-09| 976.48
#2018-05-10|1001.21
#2018-05-11|1007.40
#2018-05-14|1016.57
#2018-05-15| 996.67
#2018-05-16|1009.88
#2018-05-17|1004.48
#2018-05-18| 986.89
#2018-05-21| 981.24
#2018-05-22| 988.06
#2018-05-23| 972.07
#2018-05-24| 977.81
#2018-05-25| 959.75
#2018-05-28| 943.66
#2018-05-29| 918.95
#2018-05-30| 917.73
#2018-05-31| 912.31
#2018-06-01| 941.71
#2018-06-04| 974.43
#2018-06-05| 972.46
#2018-06-06| 991.91
#2018-06-07| 955.14
#2018-06-08| 942.88
#2018-06-11| 955.23
#2018-06-12| 964.94
#2018-06-13| 966.54
#2018-06-14| 968.59
#2018-06-15| 940.75
#2018-06-18| 938.15
#2018-06-19| 921.40
#2018-06-20| 931.60
#2018-06-21| 913.46
#2018-06-22| 923.47
#2018-06-25| 914.69
#2018-06-26| 920.70
#2018-06-27| 909.60
#2018-06-28| 912.22
#2018-06-29| 925.86
#2018-07-02| 898.61
#2018-07-03| 910.78
#2018-07-04| 915.56
#2018-07-05| 932.94
#2018-07-06| 933.08
#2018-07-09| 953.24
#2018-07-10| 939.11
#2018-07-11| 932.66
#2018-07-12| 939.40
#2018-07-13| 935.32
#2018-07-16| 931.23
#2018-07-17| 943.97
#2018-07-18| 945.06
#2018-07-19| 923.22
#2018-07-20| 931.38
#2018-07-23| 937.08
#2018-07-24| 970.51
#2018-07-25| 984.15
#2018-07-26| 985.33
#2018-07-27|1000.53
#2018-07-30|1010.58
#2018-07-31|1010.70
#2018-08-01| 996.48
#2018-08-02| 991.40
#2018-08-03|1010.07
#2018-08-06|1003.69
#2018-08-07|1007.36
#2018-08-08|1005.37
#2018-08-09| 988.28
#2018-08-10| 970.22
#2018-08-13| 967.05
#2018-08-14| 975.05
#2018-08-15| 932.13
#2018-08-16| 924.72
#2018-08-17| 926.06
#2018-08-20| 945.53
#2018-08-21| 950.95
#2018-08-22| 960.55
#2018-08-23| 964.94
#2018-08-24| 972.87
#2018-08-27| 988.24
#2018-08-28| 974.31
#2018-08-29| 967.57
#2018-08-30| 951.20
#2018-08-31| 951.67
#2018-09-03| 953.81
#2018-09-04| 929.48
#2018-09-05| 932.57
#2018-09-06| 946.91
#2018-09-07| 963.66
#2018-09-10| 948.86
#2018-09-11| 923.13
#2018-09-12| 942.17
#2018-09-13| 940.88
#2018-09-14| 950.25
#2018-09-17| 955.01
#2018-09-18| 976.67
#2018-09-19| 984.80
#2018-09-20| 992.61
#2018-09-21|1020.73
#2018-09-24|1015.69
#2018-09-25|1021.56
#2018-09-26|1023.92
#2018-09-27|1025.89
#2018-09-28|1021.26
#2018-10-01|1019.93
#2018-10-02|1019.57
#2018-10-03|1009.42
#2018-10-04| 978.44
#2018-10-05| 973.90
#2018-10-08| 971.60
#2018-10-09| 978.06
#2018-10-10| 965.98
#2018-10-11| 966.92
#2018-10-12| 970.02
#2018-10-15| 975.38
#2018-10-16| 988.49
#2018-10-17| 974.87
#2018-10-18| 947.89
#2018-10-19| 936.34
#2018-10-22| 939.45
#2018-10-23| 933.20
#2018-10-24| 928.68
#2018-10-25| 940.47
#2018-10-26| 930.43
#2018-10-29| 892.94
#2018-10-30| 868.70
#2018-10-31| 887.75
#2018-11-01| 899.89
#2018-11-02| 902.30
#2018-11-05| 935.05
#2018-11-06| 921.79
#2018-11-07| 924.32
#2018-11-08| 896.79
#2018-11-09| 869.64
#2018-11-12| 854.00
#2018-11-13| 848.62
#2018-11-14| 859.97
#2018-11-15| 858.14
#2018-11-16| 885.26
#2018-11-19| 871.67
#2018-11-20| 850.19
#2018-11-21| 828.64
#2018-11-22| 821.81
#2018-11-23| 815.76
#2018-11-26| 797.22
#2018-11-27| 801.40
#2018-11-28| 809.24
#2018-11-29| 840.59
#2018-11-30| 843.40
#2018-12-03| 862.62
#2018-12-04| 836.73
#2018-12-05| 836.12
#2018-12-06| 826.49
#2018-12-07| 834.94
#2018-12-10| 810.49
#2018-12-11| 802.41
#2018-12-12| 819.48
#2018-12-13| 816.41
#2018-12-14| 809.99
#2018-12-17| 797.91
#2018-12-18| 801.44
#2018-12-19| 797.63
#2018-12-20| 796.52
#2018-12-21| 815.58
#2018-12-24| 812.48
#2018-12-25| 812.48
#2018-12-26| 814.53
#2018-12-27| 803.92
#2018-12-28| 817.75
#2018-12-31| 815.07
#2019-01-01| 815.07
#2019-01-02| 834.63
#2019-01-03| 829.79
#2019-01-04| 866.51
#2019-01-07| 860.57
#2019-01-08| 864.27
#2019-01-09| 890.13
#2019-01-10| 897.50
#2019-01-11| 896.63
#2019-01-14| 897.70
#2019-01-15| 905.58
#2019-01-16| 925.58
#2019-01-17| 914.11
#2019-01-18| 931.39
#2019-01-21| 926.20
#2019-01-22| 915.15
#2019-01-23| 929.33
#2019-01-24| 955.25
#2019-01-25| 959.30
#2019-01-28| 955.81
#2019-01-29| 956.76
#2019-01-30| 959.18
#2019-01-31| 962.67
#2019-02-01| 966.11
#2019-02-04| 969.63
#2019-02-05| 972.88
#2019-02-06| 953.97
#2019-02-07| 960.43
#2019-02-08| 942.88
#2019-02-11| 921.24
#2019-02-12| 917.86
#2019-02-13| 919.65
#2019-02-14| 925.12
#2019-02-15| 930.97
#2019-02-18| 929.54
#2019-02-19| 956.75
#2019-02-20| 974.85
#2019-02-21| 974.65
#2019-02-22|1002.24
#2019-02-25|1017.16
#2019-02-26|1026.64
#2019-02-27|1010.39
#2019-02-28| 992.41
#2019-03-01| 986.37
#2019-03-04| 979.24
#2019-03-05| 982.10
#2019-03-06| 985.58
#2019-03-07| 964.56
#2019-03-08| 954.57
#2019-03-11| 969.66
#2019-03-12| 974.20
#2019-03-13| 980.57
#2019-03-14| 976.12
#2019-03-15| 997.79
#2019-03-18|1005.66
#2019-03-19|1018.37
#2019-03-20|1002.11
#2019-03-21|1005.68
#2019-03-22| 969.58
#2019-03-25| 972.52
#2019-03-26| 983.93
#2019-03-27| 960.02
#2019-03-28| 959.11
#2019-03-29| 992.86
#2019-04-01|1028.76
#2019-04-02|1016.89
#2019-04-03|1016.48
#2019-04-04|1016.29
#2019-04-05|1017.64
#2019-04-08|1035.51
#2019-04-09|1021.52
#2019-04-10|1013.07
#2019-04-11|1007.66
#2019-04-12|1002.59
#2019-04-15| 991.68
#2019-04-16|1004.79
#2019-04-17|1000.70
#2019-04-18| 996.54
#2019-04-19| 996.54
#2019-04-22| 986.64
#2019-04-23| 985.01
#2019-04-24| 963.07
#2019-04-25| 969.81
#2019-04-26| 978.06
#2019-04-29| 967.90
#2019-04-30| 958.20
#2019-05-01| 965.61
#2019-05-02| 935.32
#2019-05-03| 955.09
#2019-05-06| 941.59
#2019-05-07| 930.65
#2019-05-08| 932.33
#2019-05-09| 930.02
#2019-05-10| 929.75
#2019-05-13| 896.20
#2019-05-14| 898.07
#2019-05-15| 894.89
#2019-05-16| 876.78
#2019-05-17| 884.31
#2019-05-20| 867.59
#2019-05-21| 885.70
#2019-05-22| 891.14
#2019-05-23| 881.77
#2019-05-24| 875.58
#2019-05-27| 896.52
#2019-05-28| 891.16
#2019-05-29| 890.71
#2019-05-30| 906.86
#2019-05-31| 899.55
#2019-06-03| 895.88
#2019-06-04| 906.33
#2019-06-05| 898.17
#2019-06-06| 901.09
#2019-06-07| 909.52
#2019-06-10| 911.44
#2019-06-11| 950.02
#2019-06-12| 954.18
#2019-06-13| 961.23
#2019-06-14| 944.87
#2019-06-17| 927.33
#2019-06-18| 958.63
#2019-06-19| 956.10
#2019-06-20| 968.43
#2019-06-21| 975.14
#2019-06-24| 976.90
#2019-06-25| 961.56
#2019-06-26| 963.09
#2019-06-27| 957.58
#2019-06-28| 964.73
#2019-07-01| 980.95
#2019-07-02| 948.85
#2019-07-03| 954.16
#2019-07-04| 970.81
#2019-07-05| 951.23
#2019-07-08| 965.54
#2019-07-09| 959.16
#2019-07-10| 969.05
#2019-07-11| 966.18
#2019-07-12| 966.31
#2019-07-15| 976.21
#2019-07-16| 978.95
#2019-07-17| 968.90
#2019-07-18| 962.56
#2019-07-19| 960.69
#2019-07-22| 954.39
#2019-07-23| 939.05
#2019-07-24| 930.81
#2019-07-25| 924.78
#2019-07-26| 921.88
#2019-07-29| 920.87
#2019-07-30| 915.65
#2019-07-31| 918.94
#2019-08-01| 882.71
#2019-08-02| 858.09
#2019-08-05| 821.97
#2019-08-06| 817.44
#2019-08-07| 823.48
#2019-08-08| 845.92
#2019-08-09| 829.65
#2019-08-12| 810.42
#2019-08-13| 835.62
#2019-08-14| 797.34
#2019-08-15| 786.32
#2019-08-16| 788.74
#2019-08-19| 778.97
#2019-08-20| 785.03
#2019-08-21| 789.93
#2019-08-22| 780.04
#2019-08-23| 765.25
#2019-08-26| 748.85
#2019-08-27| 752.77
#2019-08-28| 763.76
#2019-08-29| 785.20
#2019-08-30| 799.77
#2019-09-02| 796.24
#2019-09-03| 787.85
#2019-09-04| 808.38
#2019-09-05| 817.72
#2019-09-06| 817.98
#2019-09-09| 833.61
#2019-09-10| 836.91
#2019-09-11| 843.49
#2019-09-12| 869.89
#2019-09-13| 870.29
#2019-09-16| 859.69
#2019-09-17| 865.35
#2019-09-18| 857.80
#2019-09-19| 846.25
#2019-09-20| 837.88
#2019-09-23| 840.36
#2019-09-24| 821.86
#2019-09-25| 834.83
#2019-09-26| 834.21
#2019-09-27| 832.19
#2019-09-30| 829.65
#2019-10-01| 824.25
#2019-10-02| 789.15
#2019-10-03| 803.02
#2019-10-04| 830.80
#2019-10-07| 819.82
#2019-10-08| 802.49
#2019-10-09| 803.59
#2019-10-10| 833.33
#2019-10-11| 857.68
#2019-10-14| 848.70
#2019-10-15| 849.66
#2019-10-16| 834.63
#2019-10-17| 837.75
#2019-10-18| 831.42
#2019-10-21| 844.73
#2019-10-22| 854.55
#2019-10-23| 854.71
#2019-10-24| 855.30
#2019-10-25| 869.34
#2019-10-28| 879.23
#2019-10-29| 877.61
#2019-10-30| 869.34
#2019-10-31| 857.37
#2019-11-01| 886.58
#2019-11-04| 912.35
#2019-11-05| 914.53
#2019-11-06| 901.75
#2019-11-07| 912.62
#2019-11-08| 895.18
#2019-11-11| 883.22
#2019-11-12| 874.51
#2019-11-13| 858.16
#2019-11-14| 854.38
#2019-11-15| 862.41
#2019-11-18| 869.96
#2019-11-19| 869.68
#2019-11-20| 868.83
#2019-11-21| 873.23
#2019-11-22| 892.34
#2019-11-25| 892.84
#2019-11-26| 888.71
#2019-11-27| 886.65
#2019-11-28| 881.45
#2019-11-29| 881.89
#2019-12-02| 902.19
#2019-12-03| 892.99
#2019-12-04| 896.62
#2019-12-05| 898.41
#2019-12-06| 909.34
#2019-12-09| 911.27
#2019-12-10| 916.96
#2019-12-11| 936.86
#2019-12-12| 952.47
#2019-12-13| 970.17
#2019-12-16| 973.02
#2019-12-17| 977.22
#2019-12-18| 983.65
#2019-12-19| 985.23
#2019-12-20| 992.54
#2019-12-23| 992.87
#2019-12-24| 986.80
#2019-12-25| 986.80
#2019-12-26| 998.73
#2019-12-27| 997.62
#2019-12-30| 994.13
#2019-12-31| 993.49
#2020-01-01| 993.49
#2020-01-02|1019.23
#2020-01-03|1014.42
#2020-01-06|1005.17
#2020-01-07|1004.20
#2020-01-08|1017.89
#2020-01-09|1009.74
#2020-01-10|1019.72
#2020-01-13|1040.31
#2020-01-14|1040.97
#2020-01-15|1024.29
#2020-01-16|1027.34
#2020-01-17|1050.11
#2020-01-20|1052.37
#2020-01-21|1028.35
#2020-01-22|1047.28
#2020-01-23|1031.96
#2020-01-24|1004.70
#2020-01-27| 939.88
#2020-01-28| 953.91
#2020-01-29| 953.36
#2020-01-30| 946.69
#2020-01-31| 921.31
#2020-02-03| 935.71
#2020-02-04| 964.01
#2020-02-05| 965.25
#2020-02-06| 964.18
#2020-02-07| 932.04
#2020-02-10| 908.51
#2020-02-11| 940.18
#2020-02-12| 951.55
#2020-02-13| 948.38
#2020-02-14| 936.61
#2020-02-17| 954.52
#2020-02-18| 943.28
#2020-02-19| 935.57
#2020-02-20| 917.62
#2020-02-21| 905.71
#2020-02-24| 900.20
#2020-02-25| 894.46
#2020-02-26| 824.79
#2020-02-27| 795.59
#2020-02-28| 786.63
#2020-03-02| 821.99
#2020-03-03| 840.78
#2020-03-04| 862.58
#2020-03-05| 821.31
#2020-03-06| 787.61
#2020-03-09| 675.11
#2020-03-10| 745.53
#2020-03-11| 687.70
#2020-03-12| 586.35
#2020-03-13| 665.44
#2020-03-16| 584.39
#2020-03-17| 594.97
#2020-03-18| 541.24
#2020-03-19| 537.46
#2020-03-20| 531.71
#2020-03-23| 503.32
#2020-03-24| 542.31
#2020-03-25| 589.41
#2020-03-26| 615.55
#2020-03-27| 592.15
#2020-03-30| 602.40
#2020-03-31| 626.42
#2020-04-01| 611.05
#2020-04-02| 614.32
#2020-04-03| 589.38
#2020-04-06| 618.30
#2020-04-07| 620.88
#2020-04-08| 626.79
#2020-04-09| 633.94
#2020-04-10| 633.94
#2020-04-13| 638.90
#2020-04-14| 651.23
#2020-04-15| 623.15
#2020-04-16| 618.32
#2020-04-17| 628.43
#2020-04-20| 611.89
#2020-04-21| 606.49
#2020-04-22| 606.78
#2020-04-23| 616.73
#2020-04-24| 600.95
#2020-04-27| 620.68
#2020-04-28| 630.48
#2020-04-29| 671.32
#2020-04-30| 658.87
#2020-05-01| 647.68
#2020-05-04| 631.01
#2020-05-05| 642.03
#2020-05-06| 636.84
#2020-05-07| 649.04
#2020-05-08| 686.72
#2020-05-11| 671.30
#2020-05-12| 668.63
#2020-05-13| 661.56
#2020-05-14| 654.95
#2020-05-15| 652.79
#2020-05-18| 679.23
#2020-05-19| 686.87
#2020-05-20| 695.24
#2020-05-21| 691.03
#2020-05-22| 686.25
#2020-05-25| 695.08
#2020-05-26| 697.83
#2020-05-27| 719.67
#2020-05-28| 714.09
#2020-05-29| 720.55
#2020-06-01| 740.08
#2020-06-02| 765.05
#2020-06-03| 790.25
#2020-06-04| 798.34
#2020-06-05| 808.71
#2020-06-08| 822.36
#2020-06-09| 826.30
#2020-06-10| 813.85
#2020-06-11| 798.31
#2020-06-12| 776.87
#2020-06-15| 756.77
#2020-06-16| 780.83
#2020-06-17| 781.43
#2020-06-18| 770.29
#2020-06-19| 770.80
#2020-06-22| 780.25
#2020-06-23| 789.83
#2020-06-24| 779.35
#2020-06-25| 771.68
#2020-06-26| 750.29
#2020-06-29| 754.11
#2020-06-30| 750.94
#2020-07-01| 759.59
#2020-07-02| 775.34
#2020-07-03| 774.85
#2020-07-06| 792.01
#2020-07-07| 783.42
#2020-07-08| 786.04
#2020-07-09| 786.68
#2020-07-10| 783.73
#2020-07-13| 796.24
#2020-07-14| 809.13
#2020-07-15| 831.03
#2020-07-16| 812.28
#2020-07-17| 820.74
#2020-07-20| 820.61
#2020-07-21| 829.91
#2020-07-22| 854.21
#2020-07-23| 847.85
#2020-07-24| 852.61
#2020-07-27| 887.27
#2020-07-28| 882.20
#2020-07-29| 897.29
#2020-07-30| 872.65
#2020-07-31| 860.98
#2020-08-03| 845.09
#2020-08-04| 847.88
#2020-08-05| 895.69
#2020-08-06| 887.20
#2020-08-07| 859.85
#2020-08-10| 880.75
#2020-08-11| 866.21
#2020-08-12| 868.18
#2020-08-13| 876.29
#2020-08-14| 888.80
#2020-08-17| 889.62
#2020-08-18| 901.48
#2020-08-19| 900.26
#2020-08-20| 885.48
#2020-08-21| 880.36
#2020-08-24| 886.93
#2020-08-25| 877.92
#2020-08-26| 884.55
#2020-08-27| 868.84
#2020-08-28| 894.53
#2020-08-31| 874.91
#2020-09-01| 917.03
#2020-09-02| 906.15
#2020-09-03| 892.72
#2020-09-04| 905.07
#2020-09-07| 903.60
#2020-09-08| 877.71
#2020-09-09| 899.43
#2020-09-10| 884.73
#2020-09-11| 910.16
#2020-09-14| 911.02
#2020-09-15| 930.00
#2020-09-16| 918.43
#2020-09-17| 929.38
#2020-09-18| 915.84
#2020-09-21| 869.47
#2020-09-22| 876.36
#2020-09-23| 855.62
#2020-09-24| 847.81
#2020-09-25| 859.89
#2020-09-28| 849.37
#2020-09-29| 841.49
#2020-09-30| 854.93
#2020-10-01| 850.96
#2020-10-02| 847.75
#2020-10-05| 869.68
#2020-10-06| 877.96
#2020-10-07| 883.02
#2020-10-08| 900.30
#2020-10-09| 909.98
#2020-10-12| 908.97
#2020-10-13| 907.68
#2020-10-14| 917.12
#2020-10-15| 910.87
#2020-10-16| 915.70
#2020-10-19| 916.57
#2020-10-20| 927.84
#2020-10-21| 937.72
#2020-10-22| 945.62
#2020-10-23| 947.11
#2020-10-26| 931.70
#2020-10-27| 932.36
#2020-10-28| 887.39
#2020-10-29| 894.06
#2020-10-30| 882.84
#2020-11-02| 884.16
#2020-11-03| 927.77
#2020-11-04| 913.56
#2020-11-05| 942.13
#2020-11-06| 954.58
#2020-11-09| 970.87
#2020-11-10| 964.11
#2020-11-11| 959.39
#2020-11-12| 949.41
#2020-11-13| 952.56
#2020-11-16| 981.44
#2020-11-17|1006.20
#2020-11-18|1011.53
#2020-11-19|1012.82
#2020-11-20|1013.65
#2020-11-23|1034.68
#2020-11-24|1072.94
#2020-11-25|1093.45
#2020-11-26|1123.85
#2020-11-27|1134.01
#2020-11-30|1124.96
#2020-12-01|1188.69
#2020-12-02|1188.16
#2020-12-03|1196.20
#2020-12-04|1218.39
#2020-12-07|1239.48
#2020-12-08|1239.77
#2020-12-09|1216.89
#2020-12-10|1252.21
#2020-12-11|1251.03
#2020-12-14|1224.68
#2020-12-15|1256.21
#2020-12-16|1270.46
#2020-12-17|1307.80
#2020-12-18|1315.11
#2020-12-21|1290.47
#2020-12-22|1288.03
#2020-12-23|1285.79
#2020-12-24|1285.80
#2020-12-25|1285.80
#2020-12-28|1277.15
#2020-12-29|1307.65
#2020-12-30|1315.71
#2020-12-31|1305.17
#2021-01-01|1305.17
#2021-01-04|1360.19
#2021-01-05|1361.26
#2021-01-06|1384.14
#2021-01-07|1450.82
#2021-01-08|1460.39
#2021-01-11|1415.10
#2021-01-12|1409.63
#2021-01-13|1403.71
#2021-01-14|1431.10
#2021-01-15|1373.52
#2021-01-18|1405.83
#2021-01-19|1378.62
#2021-01-20|1375.23
#2021-01-21|1367.97
#2021-01-22|1342.27
#2021-01-25|1341.40
#2021-01-26|1353.85
#2021-01-27|1303.23
#2021-01-28|1313.69
#2021-01-29|1269.74
#2021-02-01|1297.56
#2021-02-02|1302.21
#2021-02-03|1321.81
#2021-02-04|1289.98
#2021-02-05|1343.06
#2021-02-08|1364.35
#2021-02-09|1361.96
#2021-02-10|1371.51
#2021-02-11|1362.99
#2021-02-12|1364.67
#2021-02-15|1367.09
#2021-02-16|1371.79
#2021-02-17|1396.16
#2021-02-18|1405.84
#2021-02-19|1444.15
#2021-02-22|1430.31
#2021-02-23|1452.65
#2021-02-24|1458.89
#2021-02-25|1393.11
#2021-02-26|1360.77
#2021-03-01|1405.22
#2021-03-02|1417.72
#2021-03-03|1393.52
#2021-03-04|1406.91
#2021-03-05|1427.76
#2021-03-08|1421.12
#2021-03-09|1414.94
#2021-03-10|1404.34
#2021-03-11|1470.44
#2021-03-12|1455.25
#2021-03-15|1429.81
#2021-03-16|1447.74
#2021-03-17|1444.39
#2021-03-18|1449.16
#2021-03-19|1438.51
#2021-03-22|1407.83
#2021-03-23|1393.32
#2021-03-24|1388.79
#2021-03-25|1371.17
#2021-03-26|1392.24
#2021-03-29|1400.76
#2021-03-30|1399.60
#2021-03-31|1436.56
#2021-04-01|1424.52
#2021-04-02|1424.52
#2021-04-05|1469.10
#2021-04-06|1475.46
#2021-04-07|1504.25
#2021-04-08|1501.60
#2021-04-09|1483.19
#2021-04-12|1487.08
#2021-04-13|1481.97
#2021-04-14|1518.04
#2021-04-15|1553.97
#2021-04-16|1553.44
#2021-04-19|1561.13
#2021-04-20|1555.38
#2021-04-21|1549.59
#2021-04-22|1555.86
#2021-04-23|1567.87
#2021-04-26|1586.59
#2021-04-27|1596.58
#2021-04-28|1594.05
#2021-04-29|1590.45
#2021-04-30|1537.00
#2021-05-03|1534.33
#2021-05-04|1529.51
#2021-05-05|1571.44
#2021-05-06|1646.13
#2021-05-07|1676.89
#2021-05-10|1698.09
#2021-05-11|1727.95
#2021-05-12|1667.90
#2021-05-13|1628.83
#2021-05-14|1607.18
#2021-05-17|1633.87
#2021-05-18|1647.45
#2021-05-19|1605.09
#2021-05-20|1575.15
#2021-05-21|1559.96
#2021-05-24|1551.31
#2021-05-25|1523.15
#2021-05-26|1546.55
#2021-05-27|1568.48
#2021-05-28|1586.49
#2021-05-31|1610.71
#2021-06-01|1627.09
#2021-06-02|1650.80
#2021-06-03|1648.28
#2021-06-04|1637.05
#2021-06-07|1612.16
#2021-06-08|1587.04
#2021-06-09|1613.47
#2021-06-10|1603.55
#2021-06-11|1617.30
#2021-06-14|1622.46
#2021-06-15|1592.03
#2021-06-16|1562.54
#2021-06-17|1519.94
#2021-06-18|1550.01
#2021-06-21|1561.26
#2021-06-22|1587.43
#2021-06-23|1618.89
#2021-06-24|1647.73
#2021-06-25|1652.48
#2021-06-28|1639.64
#2021-06-29|1660.43
#2021-06-30|1641.89
#2021-07-01|1626.13
#2021-07-02|1641.01
#2021-07-05|1634.57
#2021-07-06|1598.29
#2021-07-07|1594.82
#2021-07-08|1572.58
#2021-07-09|1579.99
#2021-07-12|1611.84
#2021-07-13|1621.67
#2021-07-14|1624.70
#2021-07-15|1634.29
#2021-07-16|1611.29
#2021-07-19|1559.71
#2021-07-20|1558.83
#2021-07-21|1576.36
#2021-07-22|1597.53
#2021-07-23|1603.00
#2021-07-26|1633.17
#2021-07-27|1616.45
#2021-07-28|1628.11
#2021-07-29|1656.13
#2021-07-30|1555.64
#2021-08-02|1557.95
#2021-08-03|1562.78
#2021-08-04|1577.05
#2021-08-05|1565.10
#2021-08-06|1541.83
#2021-08-09|1524.89
#2021-08-10|1555.68
#2021-08-11|1560.81
#2021-08-12|1538.80
#2021-08-13|1535.20
#2021-08-16|1534.60
#2021-08-17|1504.99
#2021-08-18|1459.01
#2021-08-19|1368.51
#2021-08-20|1375.85
#2021-08-23|1381.60
#2021-08-24|1439.15
#2021-08-25|1459.72
#2021-08-26|1444.26
#2021-08-27|1483.26
#2021-08-30|1490.12
#2021-08-31|1489.37
#2021-09-01|1474.60
#2021-09-02|1463.58
#2021-09-03|1469.53
#2021-09-06|1456.81
#2021-09-07|1444.62
#2021-09-08|1399.08
#2021-09-09|1399.41
#2021-09-10|1409.90
#2021-09-13|1407.77
#2021-09-14|1398.92
#2021-09-15|1376.97
#2021-09-16|1330.36
#2021-09-17|1278.48
#2021-09-20|1232.75
#2021-09-21|1243.62
#2021-09-22|1284.71
#2021-09-23|1297.57
#2021-09-24|1266.51
#2021-09-27|1276.02
#2021-09-28|1209.02
#2021-09-29|1219.86
#2021-09-30|1230.72
#2021-10-01|1234.41
#2021-10-04|1209.12
#2021-10-05|1195.88
#2021-10-06|1204.40
#2021-10-07|1229.28
#2021-10-08|1235.53
#2021-10-11|1258.02
#2021-10-12|1249.69
#2021-10-13|1230.98
#2021-10-14|1243.69
#2021-10-15|1287.37
#2021-10-18|1262.93
#2021-10-19|1250.99
#2021-10-20|1226.35
#2021-10-21|1200.66
#2021-10-22|1205.71
#2021-10-25|1243.20
#2021-10-26|1231.92
#2021-10-27|1201.23
#2021-10-28|1180.29
#2021-10-29|1150.78
#2021-11-01|1144.36
#2021-11-02|1144.45
#2021-11-03|1102.04
#2021-11-04|1098.72
#2021-11-05|1087.22
#2021-11-08|1122.17
#2021-11-09|1117.15
#2021-11-10|1108.34
#2021-11-11|1158.85
#2021-11-12|1153.22
#2021-11-15|1144.74
#2021-11-16|1114.89
#2021-11-17|1102.30
#2021-11-18|1065.70
#2021-11-19|1089.65
#2021-11-22|1116.11
#2021-11-23|1123.63
#2021-11-24|1147.49
#2021-11-25|1147.64
#2021-11-26|1113.63
#2021-11-29|1129.82
#2021-11-30|1136.59
#2021-12-01|1150.70
#2021-12-02|1191.18
#2021-12-03|1163.29
#2021-12-06|1206.29
#2021-12-07|1224.64
#2021-12-08|1233.16
#2021-12-09|1223.74
#2021-12-10|1225.20
#2021-12-13|1223.84
#2021-12-14|1221.78
#2021-12-15|1206.29
#2021-12-16|1256.59
#2021-12-17|1247.67
#2021-12-20|1208.36
#2021-12-21|1231.21
#2021-12-22|1232.38
#2021-12-23|1231.42
#2021-12-24|1240.16
#2021-12-27|1246.11
#2021-12-28|1227.86
#2021-12-29|1219.58
#2021-12-30|1249.50
#2021-12-31|1251.20
#2022-01-03|1230.84
#2022-01-04|1225.33
#2022-01-05|1233.62
#2022-01-06|1240.39
#2022-01-07|1286.95
#2022-01-10|1271.45
#2022-01-11|1303.07
#2022-01-12|1343.79
#2022-01-13|1340.30
#2022-01-14|1337.42
#2022-01-17|1334.58
#2022-01-18|1356.06
#2022-01-19|1388.62
#2022-01-20|1380.99
#2022-01-21|1348.35
#2022-01-24|1309.12
#2022-01-25|1310.61
#2022-01-26|1320.92
#2022-01-27|1328.90
#2022-01-28|1323.06
#2022-01-31|1324.89
#2022-02-01|1379.81
#2022-02-02|1379.54
#2022-02-03|1373.43
#2022-02-04|1385.65
#2022-02-07|1422.62
#2022-02-08|1443.10
#2022-02-09|1453.45
#2022-02-10|1500.39
#2022-02-11|1483.35
#2022-02-14|1474.92
#2022-02-15|1460.91
#2022-02-16|1473.91
#2022-02-17|1416.76
#2022-02-18|1420.79
#2022-02-21|1426.77
#2022-02-22|1452.90
#2022-02-23|1431.35
#2022-02-24|1422.51
#2022-02-25|1475.95
#2022-02-28|1485.41
#2022-03-01|1493.50
#2022-03-02|1561.75
#2022-03-03|1624.76
#2022-03-04|1650.87
#2022-03-07|1683.23
#2022-03-08|1624.23
#2022-03-09|1628.40
#2022-03-10|1653.96
#2022-03-11|1644.66
#2022-03-14|1559.52
#2022-03-15|1500.38
#2022-03-16|1538.78
#2022-03-17|1617.74
#2022-03-18|1668.16
#2022-03-21|1711.23
#2022-03-22|1694.20
#2022-03-23|1711.38
#2022-03-24|1742.42
#2022-03-25|1722.02
#2022-03-28|1709.02
#2022-03-29|1713.52
#2022-03-30|1726.87
#2022-03-31|1725.54
#2022-04-01|1750.72
#2022-04-04|1790.95
#2022-04-05|1723.67
#2022-04-06|1720.76
#2022-04-07|1708.01
#2022-04-08|1689.66
#2022-04-11|1692.90
#2022-04-12|1688.17
#2022-04-13|1681.07
#2022-04-14|1652.72
#2022-04-15|1652.72
#2022-04-18|1641.33
#2022-04-19|1612.04
#2022-04-20|1585.96
#2022-04-21|1577.12
#2022-04-22|1469.60
#2022-04-25|1403.48
#2022-04-26|1366.02
#2022-04-27|1410.42
#2022-04-28|1432.04
#2022-04-29|1428.49
#2022-05-02|1409.14
#2022-05-03|1419.21
#2022-05-04|1417.55
#2022-05-05|1398.62
#2022-05-06|1381.97
#2022-05-09|1311.07
#2022-05-10|1282.28
#2022-05-11|1326.97
#2022-05-12|1312.85
#2022-05-13|1329.70
#2022-05-16|1365.92
#2022-05-17|1398.34
#2022-05-18|1367.14
#2022-05-19|1416.16
#2022-05-20|1459.26
#2022-05-23|1495.46
#2022-05-24|1497.53
#2022-05-25|1502.45
#2022-05-26|1519.46
#2022-05-27|1563.44
#2022-05-30|1572.86
#2022-05-31|1557.93
#2022-06-01|1569.18
#2022-06-02|1604.18
#2022-06-03|1579.01
#2022-06-06|1579.75
#2022-06-07|1579.30
#2022-06-08|1532.54
#2022-06-09|1471.83
#2022-06-10|1442.96
#2022-06-13|1375.52
#2022-06-14|1359.73
#2022-06-15|1357.08
#2022-06-16|1371.01
#2022-06-17|1312.36
#2022-06-20|1279.91
#2022-06-21|1291.92
#2022-06-22|1265.28
#2022-06-23|1208.74
#2022-06-24|1234.97
#2022-06-27|1284.49
#2022-06-28|1303.99
#2022-06-29|1286.87
#2022-06-30|1254.45
#2022-07-01|1217.08
#2022-07-04|1225.19
#2022-07-05|1186.52
#2022-07-06|1187.80
#2022-07-07|1240.42
#2022-07-08|1231.00
#2022-07-11|1180.52
#2022-07-12|1168.39
#2022-07-13|1171.58
#2022-07-14|1093.76
#2022-07-15|1111.56
#2022-07-18|1121.83
#2022-07-19|1123.09
#2022-07-20|1099.94
#2022-07-21|1104.03
#2022-07-22|1122.24
#2022-07-25|1136.66
#2022-07-26|1139.75
#2022-07-27|1153.56
#2022-07-28|1182.31
#2022-07-29|1184.64
#2022-08-01|1166.69
#2022-08-02|1170.03
#2022-08-03|1123.83
#2022-08-04|1132.40
#2022-08-05|1156.87
#2022-08-08|1181.86
#2022-08-09|1193.16
#2022-08-10|1223.26
#2022-08-11|1243.00
#2022-08-12|1267.55
#2022-08-15|1241.66
#2022-08-16|1245.18
#2022-08-17|1223.03
#2022-08-18|1215.29
#2022-08-19|1193.81
#2022-08-22|1180.15
#2022-08-23|1257.70
#2022-08-24|1222.36
#2022-08-25|1242.66
#2022-08-26|1227.94
#2022-08-29|1209.98
#2022-08-30|1177.62
#2022-08-31|1147.52
#2022-09-01|1125.90
#2022-09-02|1131.24
#2022-09-05|1163.59
#2022-09-06|1135.42
#2022-09-07|1130.27
#2022-09-08|1145.28
#2022-09-09|1233.00
#2022-09-12|1253.15
#2022-09-13|1211.71
#2022-09-14|1183.81
#2022-09-15|1182.46
#2022-09-16|1173.30
#2022-09-19|1206.44
#2022-09-20|1204.18
#2022-09-21|1181.23
#2022-09-22|1196.53
#2022-09-23|1153.91
#2022-09-26|1120.22
#2022-09-27|1121.90
#2022-09-28|1127.82
#2022-09-29|1121.30
#2022-09-30|1164.72
#2022-10-03|1248.00
#2022-10-04|1285.74
#2022-10-05|1278.18
#2022-10-06|1271.61
#2022-10-07|1256.00
#2022-10-10|1240.95
#2022-10-11|1232.53
#2022-10-12|1211.11
#2022-10-13|1201.64
#2022-10-14|1173.11
#2022-10-17|1191.03
#2022-10-18|1207.39
#2022-10-19|1182.41
#2022-10-20|1206.83
#2022-10-21|1236.62
#2022-10-24|1194.17
#2022-10-25|1203.39
#2022-10-26|1237.01
#2022-10-27|1220.67
#2022-10-28|1174.38
#2022-10-31|1186.50
#2022-11-01|1242.11
#2022-11-02|1235.82
#2022-11-03|1219.68
#2022-11-04|1312.65
#2022-11-07|1287.09
#2022-11-08|1315.49
#2022-11-09|1301.25
#2022-11-10|1295.18
#2022-11-11|1418.62
#2022-11-14|1413.85
#2022-11-15|1408.77
#2022-11-16|1390.76
#2022-11-17|1359.89
#2022-11-18|1356.12
#2022-11-21|1338.62
#2022-11-22|1351.60
#2022-11-23|1347.73
#2022-11-24|1367.88
#2022-11-25|1341.06
#2022-11-28|1335.65
#2022-11-29|1393.34
#2022-11-30|1430.13
#2022-12-01|1458.34
#2022-12-02|1447.27
#2022-12-05|1435.52
#2022-12-06|1460.52
#2022-12-07|1425.96
#2022-12-08|1444.02
#2022-12-09|1476.40
#2022-12-12|1419.59
#2022-12-13|1428.75
#2022-12-14|1420.54
#2022-12-15|1407.95
#2022-12-16|1402.55
#2022-12-19|1388.45
#2022-12-20|1427.90
#2022-12-21|1429.03
#2022-12-22|1425.45
#2022-12-23|1438.27
#2022-12-26|1441.12
#2022-12-27|1435.96
#2022-12-28|1438.90
#2022-12-29|1440.41
#2022-12-30|1424.02
#2023-01-02|1435.03
#2023-01-03|1414.73
#2023-01-04|1414.17
#2023-01-05|1455.02
#2023-01-06|1512.14
#2023-01-09|1514.89
#2023-01-10|1549.95
#2023-01-11|1560.80
#2023-01-12|1589.93
#2023-01-13|1599.68
#2023-01-16|1556.61
#2023-01-17|1560.30
#2023-01-18|1582.36
#2023-01-19|1551.89
#2023-01-20|1558.67
#2023-01-23|1566.31
#2023-01-24|1584.95
#2023-01-25|1614.04
#2023-01-26|1631.93
#2023-01-27|1594.19
#2023-01-30|1593.20
#2023-01-31|1590.24
#2023-02-01|1586.27
#2023-02-02|1541.18
#2023-02-03|1510.33
#2023-02-06|1472.47
#2023-02-07|1486.98
#2023-02-08|1482.08
#2023-02-09|1463.24
#2023-02-10|1447.66
#2023-02-13|1467.28
#2023-02-14|1472.93
#2023-02-15|1484.67
#2023-02-16|1489.22
#2023-02-17|1484.38
#2023-02-20|1488.60
#2023-02-21|1497.42
#2023-02-22|1480.62
#2023-02-23|1483.89
#2023-02-24|1434.40
#2023-02-27|1441.07
#2023-02-28|1445.26
#2023-03-01|1509.99
#2023-03-02|1503.33
#2023-03-03|1521.81
#2023-03-06|1481.79
#2023-03-07|1453.10
#2023-03-08|1488.69
#2023-03-09|1453.62
#2023-03-10|1437.10
#2023-03-13|1423.16
#2023-03-14|1424.64
#2023-03-15|1222.72
#2023-03-16|1378.20
#2023-03-17|1388.93
#2023-03-20|1403.13
#2023-03-21|1406.32
#2023-03-22|1392.91
#2023-03-23|1370.40
#2023-03-24|1365.09
#2023-03-27|1367.74
#2023-03-28|1396.90
#2023-03-29|1424.54
#2023-03-30|1449.72
#2023-03-31|1437.84
#2023-04-03|1443.94
#2023-04-04|1410.33
#2023-04-05|1387.38
#2023-04-06|1384.07
#2023-04-07|1384.07
#2023-04-10|1411.25
#2023-04-11|1499.72
#2023-04-12|1498.66
#2023-04-13|1495.67
#2023-04-14|1466.15
#2023-04-17|1456.93
#2023-04-18|1466.81
#2023-04-19|1425.55
#2023-04-20|1394.29
#2023-04-21|1395.91
#2023-04-24|1358.36
#2023-04-25|1326.59
#2023-04-26|1327.32
#2023-04-27|1356.92
#2023-04-28|1372.69
#2023-05-01|1377.81
#2023-05-02|1335.22
#2023-05-03|1336.16
#2023-05-04|1301.66
#2023-05-05|1348.75
#2023-05-08|1367.81
#2023-05-09|1369.38
#2023-05-10|1354.84
#2023-05-11|1321.27
#2023-05-12|1343.39
#2023-05-15|1371.48
#2023-05-16|1352.97
#2023-05-17|1370.85
#2023-05-18|1372.74
#2023-05-19|1353.71
#2023-05-22|1339.06
#2023-05-23|1319.67
#2023-05-24|1317.99
#2023-05-25|1306.98
#2023-05-26|1326.97
#2023-05-29|1323.44
#2023-05-30|1286.70
#2023-05-31|1257.35
#2023-06-01|1303.62
#2023-06-02|1362.25
#2023-06-05|1366.45
#2023-06-06|1376.44
#2023-06-07|1381.58
#2023-06-08|1385.73
#2023-06-09|1396.79
#2023-06-12|1375.09
#2023-06-13|1398.38
#2023-06-14|1426.18
#2023-06-15|1442.75
#2023-06-16|1444.94
#2023-06-19|1449.53
#2023-06-20|1421.05
#2023-06-21|1408.26
#2023-06-22|1394.32
#2023-06-23|1385.58
#2023-06-26|1389.58
#2023-06-27|1390.57
#2023-06-28|1348.13
#2023-06-29|1349.68
#2023-06-30|1345.71
#2023-07-03|1390.33
#2023-07-04|1379.66
#2023-07-05|1360.12
#2023-07-06|1331.43
#2023-07-07|1358.90
#2023-07-10|1347.50
#2023-07-11|1366.72
#2023-07-12|1399.69
#2023-07-13|1422.80
#2023-07-14|1423.69
#2023-07-17|1404.41
#2023-07-18|1414.77
#2023-07-19|1402.38
#2023-07-20|1401.98
#2023-07-21|1413.58
#2023-07-24|1456.59
#2023-07-25|1497.09
#2023-07-26|1497.77
#2023-07-27|1484.84
#2023-07-28|1455.47
#2023-07-31|1472.49
#2023-08-01|1450.65
#2023-08-02|1410.42
#2023-08-03|1409.17
#2023-08-04|1423.30
#2023-08-07|1412.05
#2023-08-08|1390.46
#2023-08-09|1389.70
#2023-08-10|1391.24
#2023-08-11|1374.67
#2023-08-14|1335.56
#2023-08-15|1318.49
#2023-08-16|1322.09
#2023-08-17|1323.94
#2023-08-18|1325.86
#2023-08-21|1319.22
#2023-08-22|1356.13
#2023-08-23|1373.91
#2023-08-24|1358.96
#2023-08-25|1354.71
#2023-08-28|1368.55
#2023-08-29|1408.34
#2023-08-30|1404.08
#2023-08-31|1379.35
#2023-09-01|1429.23
#2023-09-04|1438.17
#2023-09-05|1411.15
#2023-09-06|1393.84
#2023-09-07|1390.84
#2023-09-08|1368.12
#2023-09-11|1398.15
#2023-09-12|1392.88
#2023-09-13|1402.11
#2023-09-14|1446.36
#2023-09-15|1444.13
#2023-09-18|1435.92
#2023-09-19|1445.94
#2023-09-20|1471.10
#2023-09-21|1429.72
#2023-09-22|1426.71
#2023-09-25|1394.47
#2023-09-26|1376.12
#2023-09-27|1363.79
#2023-09-28|1370.83
#2023-09-29|1396.64
#2023-10-02|1371.79
#2023-10-03|1343.02
#2023-10-04|1322.14
#2023-10-05|1309.60
#2023-10-06|1322.71
#2023-10-09|1316.32
#2023-10-10|1347.54
#2023-10-11|1362.09
#2023-10-12|1351.76
#2023-10-13|1348.22
#2023-10-16|1357.14
#2023-10-17|1368.58
#2023-10-18|1318.19
#2023-10-19|1307.93
#2023-10-20|1284.45
#2023-10-23|1289.33
#2023-10-24|1299.15
#2023-10-25|1305.67
#2023-10-26|1323.85
#2023-10-27|1345.87
#2023-10-30|1332.02
#2023-10-31|1326.25
#2023-11-01|1349.57
#2023-11-02|1368.08
#2023-11-03|1409.98
#2023-11-06|1419.21
#2023-11-07|1408.06
#2023-11-08|1409.01
#2023-11-09|1408.47
#2023-11-10|1411.57
#2023-11-13|1409.82
#2023-11-14|1458.96
#2023-11-15|1468.00
#2023-11-16|1481.46
#2023-11-17|1476.97
#2023-11-20|1503.66
#2023-11-21|1517.00
#2023-11-22|1511.11
#2023-11-23|1506.63
#2023-11-24|1490.22
#2023-11-27|1476.39
#2023-11-28|1486.96
#2023-11-29|1496.03
#2023-11-30|1492.28
#2023-12-01|1506.38
#2023-12-04|1480.92
#2023-12-05|1462.01
#2023-12-06|1472.69
#2023-12-07|1470.30
#2023-12-08|1476.33
#2023-12-11|1470.98
#2023-12-12|1469.65
#2023-12-13|1477.91
#2023-12-14|1519.95
#2023-12-15|1522.46
#2023-12-18|1525.63
#2023-12-19|1558.99
#2023-12-20|1541.53
#2023-12-21|1587.20
#2023-12-22|1595.94
#2023-12-25|1595.94
#2023-12-26|1609.38
#2023-12-27|1626.23
#2023-12-28|1623.69
#2023-12-29|1618.36
#2024-01-01|1618.36
#2024-01-02|1594.82
#2024-01-03|1575.35
#2024-01-04|1556.25
#2024-01-05|1565.63
#2024-01-08|1569.94
#2024-01-09|1526.91
#2024-01-10|1510.00
#2024-01-11|1512.41
#2024-01-12|1514.45
#2024-01-15|1507.19
#2024-01-16|1463.97
#2024-01-17|1439.18
#2024-01-18|1428.82
#2024-01-19|1432.83
#2024-01-22|1409.40
#2024-01-23|1431.03
#2024-01-24|1466.37
#2024-01-25|1449.40
#2024-01-26|1470.24
#2024-01-29|1453.95
#2024-01-30|1443.42
#2024-01-31|1435.13
#2024-02-01|1442.10
#2024-02-02|1409.66
#2024-02-05|1395.65
#2024-02-06|1433.19
#2024-02-07|1436.41
#2024-02-08|1411.95
#2024-02-09|1403.07
#2024-02-12|1408.89
#2024-02-13|1401.18
#2024-02-14|1398.76
#2024-02-15|1398.94
#2024-02-16|1434.53
#2024-02-19|1436.23
#2024-02-20|1424.67
#2024-02-21|1431.49
#2024-02-22|1438.43
#2024-02-23|1423.47
#2024-02-26|1409.87
#2024-02-27|1447.23
#2024-02-28|1427.41
#2024-02-29|1428.06
#2024-03-01|1440.74
#2024-03-04|1442.58
#2024-03-05|1432.13
#2024-03-06|1436.62
#2024-03-07|1439.61
#2024-03-08|1430.46
#2024-03-11|1407.75
#2024-03-12|1404.92
#2024-03-13|1435.82
#2024-03-14|1424.68
#2024-03-15|1442.08
#2024-03-18|1454.53
#2024-03-19|1446.98
#2024-03-20|1470.18
#2024-03-21|1480.90
#2024-03-22|1469.60
#2024-03-25|1468.23
#2024-03-26|1464.93
#2024-03-27|1486.23
#2024-03-28|1483.15
#2024-03-29|1483.15
#2024-04-01|1487.73
#2024-04-02|1497.85
#2024-04-03|1492.04
#2024-04-04|1499.11
#2024-04-05|1487.97
#2024-04-08|1540.94
#2024-04-09|1555.29
#2024-04-10|1513.26
#2024-04-11|1509.83
#2024-04-12|1478.18
#2024-04-15|1473.49
#2024-04-16|1436.10
#2024-04-17|1449.22
#2024-04-18|1450.49
#2024-04-19|1465.45
#2024-04-22|1460.30
#2024-04-23|1455.20
#2024-04-24|1462.20
#2024-04-25|1445.48
#2024-04-26|1474.39
#2024-04-29|1499.02
#2024-04-30|1456.67
#2024-05-01|1454.41
#2024-05-02|1483.40
#2024-05-03|1498.98
#2024-05-06|1504.49
#2024-05-07|1487.55
#2024-05-08|1467.65
#2024-05-09|1466.66
#2024-05-10|1464.35
#2024-05-13|1464.66
#2024-05-14|1464.54
#2024-05-15|1471.21
#2024-05-16|1488.70
#2024-05-17|1529.08
#2024-05-20|1539.35
#2024-05-21|1522.87
#2024-05-22|1487.34
#2024-05-23|1476.61
#2024-05-24|1469.46
#2024-05-27|1471.43
#2024-05-28|1459.67
#2024-05-29|1436.88
#2024-05-30|1434.68
#2024-05-31|1415.76
#2024-06-03|1363.20
#2024-06-04|1336.81
#2024-06-05|1334.16
#2024-06-06|1359.01
#2024-06-07|1317.15
#2024-06-10|1309.45
#2024-06-11|1312.12
#2024-06-12|1284.78
#2024-06-13|1292.75
#2024-06-14|1297.26
#2024-06-17|1282.63
#2024-06-18|1303.41
#2024-06-19|1291.19
#2024-06-20|1317.92
#2024-06-21|1302.97
#2024-06-24|1316.05
#2024-06-25|1297.94
#2024-06-26|1304.16
#2024-06-27|1318.40
#2024-06-28|1328.92
#2024-07-01|1339.23
#2024-07-02|1327.53
#2024-07-03|1372.79
#2024-07-04|1385.39
#2024-07-05|1372.83
#2024-07-08|1371.70
#2024-07-09|1380.70
#2024-07-10|1388.06
#2024-07-11|1387.56
#2024-07-12|1391.39
#2024-07-15|1392.24
#2024-07-16|1387.57
#2024-07-17|1369.99
#2024-07-18|1329.04
#2024-07-19|1332.89
#2024-07-22|1333.99
#2024-07-23|1308.05
#2024-07-24|1299.50
#2024-07-25|1289.33
#2024-07-26|1296.00
#2024-07-29|1297.82
#2024-07-30|1288.46
#2024-07-31|1313.51
#2024-08-01|1284.98
#2024-08-02|1250.23
#2024-08-05|1228.35
#2024-08-06|1247.20
#2024-08-07|1261.48
#2024-08-08|1271.22
#2024-08-09|1302.05
#2024-08-12|1301.54
#2024-08-13|1301.64
#2024-08-14|1302.73
#2024-08-15|1308.75
#2024-08-16|1304.73
#2024-08-19|1329.15
#2024-08-20|1317.45
#2024-08-21|1335.01
#2024-08-22|1311.63
#2024-08-23|1319.37
#2024-08-26|1317.82
#2024-08-27|1324.30
#2024-08-28|1308.21
#2024-08-29|1286.85
#2024-08-30|1286.35
#2024-09-02|1284.69
#2024-09-03|1248.25
#2024-09-04|1264.28
#2024-09-05|1266.07
#2024-09-06|1254.94
#2024-09-09|1254.24
#2024-09-10|1247.15
#2024-09-11|1261.07
#2024-09-12|1273.57
#2024-09-13|1307.27
#2024-09-16|1310.10
#2024-09-17|1308.58
#2024-09-18|1308.85
#2024-09-19|1327.19
#2024-09-20|1292.88
#2024-09-23|1289.97
#2024-09-24|1360.66
#2024-09-25|1344.09
#2024-09-26|1418.33
#2024-09-27|1407.29
#2024-09-30|1395.48
#2024-10-01|1393.76
#2024-10-02|1416.88
#2024-10-03|1373.87
#2024-10-04|1395.78
#2024-10-07|1394.24
#2024-10-08|1352.96
#2024-10-09|1338.34
#2024-10-10|1341.80
#2024-10-11|1347.58
#2024-10-14|1349.77
#2024-10-15|1329.42
#2024-10-16|1330.93
#2024-10-17|1312.91
#2024-10-18|1323.98
#2024-10-21|1318.05
#2024-10-22|1322.79
#2024-10-23|1301.62
#2024-10-24|1309.00
#2024-10-25|1337.97
#2024-10-28|1344.12
#2024-10-29|1334.31
#2024-10-30|1327.79
#2024-10-31|1313.37
#2024-11-01|1305.89
#2024-11-04|1333.36
#2024-11-05|1326.54
#2024-11-06|1330.68
#2024-11-07|1372.79
#2024-11-08|1304.45
#2024-11-11|1273.78
#2024-11-12|1253.69
#2024-11-13|1245.54
#2024-11-14|1248.24
#2024-11-15|1249.25
#2024-11-18|1269.20
#2024-11-19|1271.48
#2024-11-20|1274.02
#2024-11-21|1264.77
#2024-11-22|1268.57
#2024-11-25|1263.53
#2024-11-26|1248.09
#2024-11-27|1250.21
#2024-11-28|1233.93
#2024-11-29|1252.67
#2024-12-02|1245.57
#2024-12-03|1257.16
#2024-12-04|1259.36
#2024-12-05|1277.10
#2024-12-06|1243.63
#2024-12-09|1303.32
#2024-12-10|1286.81
#2024-12-11|1282.37
#2024-12-12|1266.78
#2024-12-13|1246.87
#2024-12-16|1239.79
#2024-12-17|1221.71
#2024-12-18|1194.67
#2024-12-19|1174.57
#2024-12-20|1198.93
#2024-12-23|1189.28
#2024-12-24|1184.62
#2024-12-25|1184.62
#2024-12-26|1194.00
#2024-12-27|1179.34
#2024-12-30|1165.32
#2024-12-31|1172.98
#2025-01-01|1172.98
#2025-01-02|1172.01
#2025-01-03|1157.16
#2025-01-06|1170.18
#2025-01-07|1175.41
#2025-01-08|1161.96
#2025-01-09|1163.06
#2025-01-10|1151.99
#2025-01-13|1152.43
#2025-01-14|1164.71
#2025-01-15|1180.83
#2025-01-16|1176.03
#2025-01-17|1200.58
#2025-01-20|1202.75
#2025-01-21|1204.21
#2025-01-22|1202.13
#2025-01-23|1209.15
#2025-01-24|1224.97
#2025-01-27|1219.39
#2025-01-28|1208.05
#2025-01-29|1208.75
#2025-01-30|1238.68
#2025-01-31|1228.88
#2025-02-03|1234.77
#2025-02-04|1239.45
#2025-02-05|1228.29
#2025-02-06|1252.10
#2025-02-07|1249.10
#2025-02-10|1256.91
#2025-02-11|1251.96
#2025-02-12|1243.60
#2025-02-13|1249.25
#2025-02-14|1270.27
#2025-02-17|1263.78
#2025-02-18|1276.13
#2025-02-19|1266.11
#2025-02-20|1284.90
#2025-02-21|1283.67
#2025-02-24|1269.94
#2025-02-25|1257.22
#2025-02-26|1248.22
#2025-02-27|1228.95
#2025-02-28|1199.54
#2025-03-03|1199.92
#2025-03-04|1197.76
#2025-03-05|1223.99
#2025-03-06|1246.45
#2025-03-07|1257.74
#2025-03-10|1235.49
#2025-03-11|1229.47
#2025-03-12|1242.24
#2025-03-13|1260.96
#2025-03-14|1298.67
#2025-03-17|1318.26
#2025-03-18|1319.63
#2025-03-19|1329.50
#2025-03-20|1317.55
#2025-03-21|1303.15
#2025-03-24|1294.73
#2025-03-25|1307.88
#2025-03-26|1301.41
#2025-03-27|1304.45
#2025-03-28|1286.01
#2025-03-31|1271.69
#2025-04-01|1294.62
#2025-04-02|1294.34
#2025-04-03|1248.23
#2025-04-04|1173.45
#2025-04-07|1150.82
#2025-04-08|1102.37
#2025-04-09|1138.45
#2025-04-10|1167.99
#2025-04-11|1184.15
#2025-04-14|1214.34
#2025-04-15|1205.89
#2025-04-16|1197.02
#2025-04-17|1205.75
#2025-04-18|1205.75
#2025-04-21|1221.94
#2025-04-22|1239.92
#2025-04-23|1263.32
#2025-04-24|1282.44
#2025-04-25|1265.45
#2025-04-28|1272.40
#2025-04-29|1255.39
#2025-04-30|1240.27
#2025-05-01|1238.01
#2025-05-02|1243.67
#2025-05-05|1243.78
#2025-05-06|1246.01
#2025-05-07|1241.60
#2025-05-08|1253.30
#2025-05-09|1251.37
#2025-05-12|1270.60
#2025-05-13|1296.57
#2025-05-14|1298.93
#2025-05-15|1303.87
#2025-05-16|1291.93
#2025-05-19|1298.50
#2025-05-20|1298.40
#2025-05-21|1298.55
#2025-05-22|1288.87
#2025-05-23|1286.03
#2025-05-26|1290.18
#2025-05-27|1288.70
#2025-05-28|1273.90
#2025-05-29|1289.21
#2025-05-30|1244.34
#2025-06-02|1259.74
#2025-06-03|1271.25
#2025-06-04|1275.85
#2025-06-05|1308.38
#2025-06-06|1310.95
#2025-06-09|1331.88
#2025-06-10|1330.88
#2025-06-11|1326.34
#2025-06-12|1324.38
#2025-06-13|1317.06
#2025-06-16|1343.12
#2025-06-17|1311.09
#2025-06-18|1313.02
#2025-06-19|1297.95
#2025-06-20|1272.61
#2025-06-23|1274.57
#2025-06-24|1290.61
#2025-06-25|1285.68
#2025-06-26|1330.09
#2025-06-27|1339.70
#2025-06-30|1349.49
#2025-07-01|1362.79
#2025-07-02|1391.95
#2025-07-03|1397.45
#2025-07-04|1396.61
#2025-07-07|1373.42
#2025-07-08|1374.62
#2025-07-09|1358.07
#2025-07-10|1370.21
#2025-07-11|1372.25
#2025-07-14|1365.33
#2025-07-15|1347.69
#2025-07-16|1350.12
#2025-07-17|1351.24
#2025-07-18|1357.80
#2025-07-21|1376.46
#2025-07-22|1400.10
#2025-07-23|1410.72
#2025-07-24|1407.01
#2025-07-25|1398.87
#2025-07-28|1382.91
#2025-07-29|1381.93
#2025-07-30|1359.24
#2025-07-31|1349.44
#2025-08-01|1354.08
#2025-08-04|1375.97
#2025-08-05|1373.30
#2025-08-06|1385.61
#2025-08-07|1409.81
#2025-08-08|1446.34
#2025-08-11|1436.25
#2025-08-12|1468.67
#2025-08-13|1463.64
#2025-08-14|1446.87
#2025-08-15|1440.38
#2025-08-18|1433.04
#2025-08-19|1420.78
#2025-08-20|1410.31
#2025-08-21|1419.52
#2025-08-22|1469.92
#2025-08-25|1458.83
#2025-08-26|1453.78
#2025-08-27|1457.50
#2025-08-28|1471.77
#2025-08-29|1464.78
#2025-09-01|1467.22
#2025-09-02|1470.43
#2025-09-03|1493.81
#2025-09-04|1487.63
#2025-09-05|1514.13
#2025-09-08|1517.56
#2025-09-09|1526.72
#2025-09-10|1538.13
#2025-09-11|1561.93
#2025-09-12|1562.30
#2025-09-15|1585.85
#2025-09-16|1590.80
#2025-09-17|1580.06
#2025-09-18|1567.68
#2025-09-19|1570.82
#2025-09-22|1582.58
#2025-09-23|1591.55
#2025-09-24|1606.45
#2025-09-25|1616.92
#2025-09-26|1606.99
#2025-09-29|1637.63
#2025-09-30|1655.23
#2025-10-01|1654.45
#2025-10-02|1652.84
#2025-10-03|1664.98
#2025-10-06|1601.21
#2025-10-07|1587.30
#2025-10-08|1604.67
#2025-10-09|1606.06
#2025-10-10|1582.53
#2025-10-13|1613.41
#2025-10-14|1602.32
#2025-10-15|1629.43
#2025-10-16|1637.24
#2025-10-17|1618.56
#2025-10-20|1651.86
#2025-10-21|1631.50
#2025-10-22|1645.54
#2025-10-23|1655.54
#2025-10-24|1646.65
#2025-10-27|1668.04
#2025-10-28|1682.55
#2025-10-29|1729.19
#2025-10-30|1719.73
#2025-10-31|1727.30
#2025-11-03|1715.11
#2025-11-04|1687.29
#2025-11-05|1725.40
#2025-11-06|1721.46
#2025-11-07|1718.84
#2025-11-10|1731.06
#2025-11-11|1752.01
#2025-11-12|1754.53
#2025-11-13|1746.19
#2025-11-14|1729.68
#2025-11-17|1724.63
#2025-11-18|1696.59
#2025-11-19|1702.50
#2025-11-20|1690.08
#2025-11-21|1677.25
#2025-11-24|1702.38
#2025-11-25|1720.28
#2025-11-26|1748.87
#2025-11-27|1742.58
#2025-11-28|1767.13
#2025-12-01|1792.31
#2025-12-02|1795.68
#2025-12-03|1847.03
#2025-12-04|1876.14
#2025-12-05|1838.49
#2025-12-08|1816.31
#2025-12-09|1820.23
#2025-12-10|1829.30
#2025-12-11|1880.43
#2025-12-12|1880.66
#2025-12-15|1882.07
#2025-12-16|1863.78
#2025-12-17|1850.51
#2025-12-18|1892.25
#2025-12-19|1891.06
#2025-12-22|1937.03
#2025-12-23|1962.38
#2025-12-24|1964.79
#2025-12-25|1964.79
#2025-12-26|1969.42
#2025-12-29|1938.28
#2025-12-30|1945.92
#2025-12-31|1946.81
#2026-01-01|1946.81
#2026-01-02|1961.33
#2026-01-05|1994.85
#2026-01-06|2054.97
#2026-01-07|2040.97
#2026-01-08|2029.49
#2026-01-09|2058.84
#2026-01-12|2102.26
#2026-01-13|2105.81
#2026-01-14|2179.16
#2026-01-15|2177.82
#2026-01-16|2170.28
#2026-01-19|2198.09
#2026-01-20|2218.63
#2026-01-21|2258.30
#2026-01-22|2263.99
#2026-01-23|2290.92
#2026-01-26|2306.41
#2026-01-27|2345.14
#2026-01-28|2400.16
#2026-01-29|2397.05
#2026-01-30|2278.24
#2026-02-02|2271.49
#2026-02-03|2403.13
#2026-02-04|2381.28
#2026-02-05|2321.22
#2026-02-06|2360.84
#2026-02-09|2422.50
#2026-02-10|2374.48
#2026-02-11|2463.77
#2026-02-12|2440.47
#2026-02-13|2397.34
#2026-02-16|2393.44
#2026-02-17|2357.85
#2026-02-18|2334.58
#2026-02-19|2336.94
#2026-02-20|2394.49
#2026-02-23|2416.00
#2026-02-24|2429.29
#2026-02-25|2492.24
#2026-02-26|2485.14
#2026-02-27|2498.83
#2026-03-02|2456.76
#2026-03-03|2288.69
#2026-03-04|2353.55
#2026-03-05|2237.43
#2026-03-06|2162.79
#2026-03-09|2191.27
#2026-03-10|2268.77
#2026-03-11|2250.22
#2026-03-12|2175.81
#2026-03-13|2114.98