Table Data - Nasdaq Emerging Markets: Europe Telecommunications Net Total Return Index
| Title | Nasdaq Emerging Markets: Europe Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEU15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEU15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 411.44 |
| 2001-04-02 | 401.84 |
| 2001-04-03 | 383.16 |
| 2001-04-04 | 377.03 |
| 2001-04-05 | 399.90 |
| 2001-04-06 | 403.50 |
| 2001-04-09 | 406.76 |
| 2001-04-10 | 410.51 |
| 2001-04-11 | 415.33 |
| 2001-04-12 | 421.08 |
| 2001-04-13 | . |
| 2001-04-16 | 427.95 |
| 2001-04-17 | 407.91 |
| 2001-04-18 | 423.01 |
| 2001-04-19 | 436.06 |
| 2001-04-20 | 432.86 |
| 2001-04-23 | 415.88 |
| 2001-04-24 | 416.57 |
| 2001-04-25 | 411.64 |
| 2001-04-26 | 423.01 |
| 2001-04-27 | 444.54 |
| 2001-04-30 | 444.36 |
| 2001-05-01 | 439.34 |
| 2001-05-02 | 439.49 |
| 2001-05-03 | 445.39 |
| 2001-05-04 | 443.04 |
| 2001-05-07 | 440.43 |
| 2001-05-08 | 437.94 |
| 2001-05-09 | 424.90 |
| 2001-05-10 | 440.35 |
| 2001-05-11 | 428.63 |
| 2001-05-14 | 422.30 |
| 2001-05-15 | 413.32 |
| 2001-05-16 | 413.29 |
| 2001-05-17 | 417.92 |
| 2001-05-18 | 419.71 |
| 2001-05-21 | 426.55 |
| 2001-05-22 | 430.70 |
| 2001-05-23 | 426.13 |
| 2001-05-24 | 422.69 |
| 2001-05-25 | 421.64 |
| 2001-05-28 | . |
| 2001-05-29 | 413.52 |
| 2001-05-30 | 409.52 |
| 2001-05-31 | 412.65 |
| 2001-06-01 | 408.75 |
| 2001-06-04 | 410.19 |
| 2001-06-05 | 408.06 |
| 2001-06-06 | 402.49 |
| 2001-06-07 | 398.32 |
| 2001-06-08 | 397.71 |
| 2001-06-11 | 394.26 |
| 2001-06-12 | 390.22 |
| 2001-06-13 | 392.34 |
| 2001-06-14 | 397.92 |
| 2001-06-15 | 390.00 |
| 2001-06-18 | 378.33 |
| 2001-06-19 | 375.13 |
| 2001-06-20 | 362.26 |
| 2001-06-21 | 372.75 |
| 2001-06-22 | 377.45 |
| 2001-06-25 | 378.86 |
| 2001-06-26 | 375.65 |
| 2001-06-27 | 376.00 |
| 2001-06-28 | 369.65 |
| 2001-06-29 | 371.17 |
| 2001-07-02 | 366.07 |
| 2001-07-03 | 358.43 |
| 2001-07-04 | . |
| 2001-07-05 | 344.75 |
| 2001-07-06 | 334.45 |
| 2001-07-09 | 326.68 |
| 2001-07-10 | 318.77 |
| 2001-07-11 | 307.04 |
| 2001-07-12 | 317.99 |
| 2001-07-13 | 320.80 |
| 2001-07-16 | 331.57 |
| 2001-07-17 | 317.01 |
| 2001-07-18 | 326.92 |
| 2001-07-19 | 330.84 |
| 2001-07-20 | 322.44 |
| 2001-07-23 | 324.76 |
| 2001-07-24 | 315.33 |
| 2001-07-25 | 307.42 |
| 2001-07-26 | 308.51 |
| 2001-07-27 | 308.46 |
| 2001-07-30 | 312.84 |
| 2001-07-31 | 303.95 |
| 2001-08-01 | 298.44 |
| 2001-08-02 | 293.22 |
| 2001-08-03 | 284.56 |
| 2001-08-06 | 279.05 |
| 2001-08-07 | 275.49 |
| 2001-08-08 | 265.84 |
| 2001-08-09 | 258.92 |
| 2001-08-10 | 256.39 |
| 2001-08-13 | 251.76 |
| 2001-08-14 | 261.86 |
| 2001-08-15 | 259.97 |
| 2001-08-16 | 247.76 |
| 2001-08-17 | 244.06 |
| 2001-08-20 | 247.00 |
| 2001-08-21 | 254.04 |
| 2001-08-22 | 257.67 |
| 2001-08-23 | 257.41 |
| 2001-08-24 | 265.37 |
| 2001-08-27 | 266.48 |
| 2001-08-28 | 262.47 |
| 2001-08-29 | 260.72 |
| 2001-08-30 | 261.08 |
| 2001-08-31 | 259.51 |
| 2001-09-03 | . |
| 2001-09-04 | 250.51 |
| 2001-09-05 | 252.38 |
| 2001-09-06 | 256.17 |
| 2001-09-07 | 251.95 |
| 2001-09-10 | 243.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 211.36 |
| 2001-09-18 | 216.61 |
| 2001-09-19 | 225.59 |
| 2001-09-20 | 220.73 |
| 2001-09-21 | 212.32 |
| 2001-09-24 | 212.92 |
| 2001-09-25 | 224.24 |
| 2001-09-26 | 235.16 |
| 2001-09-27 | 231.11 |
| 2001-09-28 | 232.73 |
| 2001-10-01 | 232.05 |
| 2001-10-02 | 234.92 |
| 2001-10-03 | 229.20 |
| 2001-10-04 | 239.18 |
| 2001-10-05 | 241.22 |
| 2001-10-08 | 244.05 |
| 2001-10-09 | 255.30 |
| 2001-10-10 | 267.92 |
| 2001-10-11 | 286.40 |
| 2001-10-12 | 283.91 |
| 2001-10-15 | 273.54 |
| 2001-10-16 | 282.55 |
| 2001-10-17 | 287.13 |
| 2001-10-18 | 278.06 |
| 2001-10-19 | 274.79 |
| 2001-10-22 | 283.72 |
| 2001-10-23 | 290.16 |
| 2001-10-24 | 296.40 |
| 2001-10-25 | 298.96 |
| 2001-10-26 | 320.77 |
| 2001-10-29 | 321.44 |
| 2001-10-30 | 311.26 |
| 2001-10-31 | 317.55 |
| 2001-11-01 | 321.14 |
| 2001-11-02 | 324.45 |
| 2001-11-05 | 325.21 |
| 2001-11-06 | 326.67 |
| 2001-11-07 | 325.93 |
| 2001-11-08 | 332.94 |
| 2001-11-09 | 325.25 |
| 2001-11-12 | 327.63 |
| 2001-11-13 | 340.40 |
| 2001-11-14 | 356.59 |
| 2001-11-15 | 357.11 |
| 2001-11-16 | 360.11 |
| 2001-11-19 | 364.78 |
| 2001-11-20 | 360.29 |
| 2001-11-21 | 347.60 |
| 2001-11-22 | . |
| 2001-11-23 | 350.44 |
| 2001-11-26 | 354.56 |
| 2001-11-27 | 350.47 |
| 2001-11-28 | 347.48 |
| 2001-11-29 | 339.93 |
| 2001-11-30 | 336.89 |
| 2001-12-03 | 328.27 |
| 2001-12-04 | 338.49 |
| 2001-12-05 | 349.39 |
| 2001-12-06 | 362.94 |
| 2001-12-07 | 359.02 |
| 2001-12-10 | 350.02 |
| 2001-12-11 | 354.60 |
| 2001-12-12 | 359.58 |
| 2001-12-13 | 356.82 |
| 2001-12-14 | 348.58 |
| 2001-12-17 | 347.62 |
| 2001-12-18 | 358.18 |
| 2001-12-19 | 355.02 |
| 2001-12-20 | 349.82 |
| 2001-12-21 | 351.02 |
| 2001-12-24 | 351.66 |
| 2001-12-25 | . |
| 2001-12-26 | 359.15 |
| 2001-12-27 | 362.16 |
| 2001-12-28 | 360.80 |
| 2001-12-31 | 364.37 |
| 2002-01-01 | . |
| 2002-01-02 | 363.97 |
| 2002-01-03 | 381.43 |
| 2002-01-04 | 393.80 |
| 2002-01-07 | 407.98 |
| 2002-01-08 | 400.54 |
| 2002-01-09 | 406.68 |
| 2002-01-10 | 398.08 |
| 2002-01-11 | 399.23 |
| 2002-01-14 | 391.10 |
| 2002-01-15 | 387.42 |
| 2002-01-16 | 383.35 |
| 2002-01-17 | 388.63 |
| 2002-01-18 | 389.67 |
| 2002-01-21 | . |
| 2002-01-22 | 394.64 |
| 2002-01-23 | 391.76 |
| 2002-01-24 | 392.61 |
| 2002-01-25 | 385.80 |
| 2002-01-28 | 376.38 |
| 2002-01-29 | 373.81 |
| 2002-01-30 | 369.68 |
| 2002-01-31 | 377.09 |
| 2002-02-01 | 373.91 |
| 2002-02-04 | 364.38 |
| 2002-02-05 | 351.87 |
| 2002-02-06 | 344.76 |
| 2002-02-07 | 338.77 |
| 2002-02-08 | 334.96 |
| 2002-02-11 | 338.20 |
| 2002-02-12 | 339.08 |
| 2002-02-13 | 341.79 |
| 2002-02-14 | 349.49 |
| 2002-02-15 | 344.72 |
| 2002-02-18 | . |
| 2002-02-19 | 338.12 |
| 2002-02-20 | 338.70 |
| 2002-02-21 | 334.53 |
| 2002-02-22 | 331.28 |
| 2002-02-25 | 334.45 |
| 2002-02-26 | 333.23 |
| 2002-02-27 | 335.67 |
| 2002-02-28 | 333.14 |
| 2002-03-01 | 337.65 |
| 2002-03-04 | 345.37 |
| 2002-03-05 | 342.51 |
| 2002-03-06 | 346.99 |
| 2002-03-07 | 359.92 |
| 2002-03-08 | 361.57 |
| 2002-03-11 | 354.64 |
| 2002-03-12 | 343.76 |
| 2002-03-13 | 342.24 |
| 2002-03-14 | 347.81 |
| 2002-03-15 | 346.04 |
| 2002-03-18 | 334.51 |
| 2002-03-19 | 322.50 |
| 2002-03-20 | 324.87 |
| 2002-03-21 | 327.72 |
| 2002-03-22 | 334.91 |
| 2002-03-25 | 332.89 |
| 2002-03-26 | 326.10 |
| 2002-03-27 | 330.81 |
| 2002-03-28 | 330.14 |
| 2002-03-29 | . |
| 2002-04-01 | 326.85 |
| 2002-04-02 | 326.59 |
| 2002-04-03 | 324.76 |
| 2002-04-04 | 329.81 |
| 2002-04-05 | 334.99 |
| 2002-04-08 | 330.18 |
| 2002-04-09 | 342.64 |
| 2002-04-10 | 346.92 |
| 2002-04-11 | 346.33 |
| 2002-04-12 | 338.26 |
| 2002-04-15 | 342.30 |
| 2002-04-16 | 344.25 |
| 2002-04-17 | 342.22 |
| 2002-04-18 | 341.00 |
| 2002-04-19 | 339.99 |
| 2002-04-22 | 338.59 |
| 2002-04-23 | 341.33 |
| 2002-04-24 | 342.79 |
| 2002-04-25 | 348.85 |
| 2002-04-26 | 356.81 |
| 2002-04-29 | 354.87 |
| 2002-04-30 | 347.52 |
| 2002-05-01 | 347.97 |
| 2002-05-02 | 339.47 |
| 2002-05-03 | 339.54 |
| 2002-05-06 | 340.23 |
| 2002-05-07 | 341.54 |
| 2002-05-08 | 348.28 |
| 2002-05-09 | 346.41 |
| 2002-05-10 | 343.76 |
| 2002-05-13 | 343.11 |
| 2002-05-14 | 339.77 |
| 2002-05-15 | 343.04 |
| 2002-05-16 | 354.77 |
| 2002-05-17 | 357.13 |
| 2002-05-20 | 353.45 |
| 2002-05-21 | 355.22 |
| 2002-05-22 | 349.08 |
| 2002-05-23 | 350.15 |
| 2002-05-24 | 342.87 |
| 2002-05-27 | . |
| 2002-05-28 | 342.20 |
| 2002-05-29 | 342.30 |
| 2002-05-30 | 338.53 |
| 2002-05-31 | 336.64 |
| 2002-06-03 | 343.66 |
| 2002-06-04 | 342.21 |
| 2002-06-05 | 340.22 |
| 2002-06-06 | 339.47 |
| 2002-06-07 | 332.79 |
| 2002-06-10 | 330.63 |
| 2002-06-11 | 329.61 |
| 2002-06-12 | 328.49 |
| 2002-06-13 | 330.88 |
| 2002-06-14 | 318.74 |
| 2002-06-17 | 314.98 |
| 2002-06-18 | 315.38 |
| 2002-06-19 | 311.84 |
| 2002-06-20 | 301.93 |
| 2002-06-21 | 307.49 |
| 2002-06-24 | 297.96 |
| 2002-06-25 | 296.79 |
| 2002-06-26 | 278.00 |
| 2002-06-27 | 286.12 |
| 2002-06-28 | 277.42 |
| 2002-07-01 | 283.34 |
| 2002-07-02 | 268.51 |
| 2002-07-03 | 271.30 |
| 2002-07-04 | . |
| 2002-07-05 | 279.53 |
| 2002-07-08 | 279.20 |
| 2002-07-09 | 279.45 |
| 2002-07-10 | 282.34 |
| 2002-07-11 | 279.30 |
| 2002-07-12 | 290.10 |
| 2002-07-15 | 289.61 |
| 2002-07-16 | 292.43 |
| 2002-07-17 | 315.74 |
| 2002-07-18 | 310.06 |
| 2002-07-19 | 306.44 |
| 2002-07-22 | 291.51 |
| 2002-07-23 | 293.00 |
| 2002-07-24 | 276.05 |
| 2002-07-25 | 281.44 |
| 2002-07-26 | 287.00 |
| 2002-07-29 | 296.34 |
| 2002-07-30 | 295.64 |
| 2002-07-31 | 295.04 |
| 2002-08-01 | 300.60 |
| 2002-08-02 | 298.50 |
| 2002-08-05 | 292.37 |
| 2002-08-06 | 294.39 |
| 2002-08-07 | 293.76 |
| 2002-08-08 | 295.52 |
| 2002-08-09 | 294.85 |
| 2002-08-12 | 289.72 |
| 2002-08-13 | 296.07 |
| 2002-08-14 | 295.06 |
| 2002-08-15 | 291.41 |
| 2002-08-16 | 296.27 |
| 2002-08-19 | 295.94 |
| 2002-08-20 | 292.73 |
| 2002-08-21 | 300.82 |
| 2002-08-22 | 299.19 |
| 2002-08-23 | 301.91 |
| 2002-08-26 | 307.85 |
| 2002-08-27 | 313.19 |
| 2002-08-28 | 307.80 |
| 2002-08-29 | 304.39 |
| 2002-08-30 | 309.03 |
| 2002-09-02 | . |
| 2002-09-03 | 295.44 |
| 2002-09-04 | 295.52 |
| 2002-09-05 | 291.07 |
| 2002-09-06 | 294.34 |
| 2002-09-09 | 290.17 |
| 2002-09-10 | 290.11 |
| 2002-09-11 | 299.34 |
| 2002-09-12 | 295.42 |
| 2002-09-13 | 292.81 |
| 2002-09-16 | 293.91 |
| 2002-09-17 | 295.08 |
| 2002-09-18 | 294.03 |
| 2002-09-19 | 294.05 |
| 2002-09-20 | 292.67 |
| 2002-09-23 | 290.51 |
| 2002-09-24 | 282.89 |
| 2002-09-25 | 284.97 |
| 2002-09-26 | 284.80 |
| 2002-09-27 | 284.07 |
| 2002-09-30 | 277.32 |
| 2002-10-01 | 278.37 |
| 2002-10-02 | 275.36 |
| 2002-10-03 | 272.06 |
| 2002-10-04 | 268.26 |
| 2002-10-07 | 265.29 |
| 2002-10-08 | 264.63 |
| 2002-10-09 | 269.50 |
| 2002-10-10 | 279.04 |
| 2002-10-11 | 281.99 |
| 2002-10-14 | 279.21 |
| 2002-10-15 | 291.03 |
| 2002-10-16 | 288.98 |
| 2002-10-17 | 293.14 |
| 2002-10-18 | 301.25 |
| 2002-10-21 | 302.94 |
| 2002-10-22 | 302.61 |
| 2002-10-23 | 298.26 |
| 2002-10-24 | 297.24 |
| 2002-10-25 | 300.64 |
| 2002-10-28 | 310.69 |
| 2002-10-29 | 309.17 |
| 2002-10-30 | 307.61 |
| 2002-10-31 | 311.06 |
| 2002-11-01 | 316.41 |
| 2002-11-04 | 325.02 |
| 2002-11-05 | 329.75 |
| 2002-11-06 | 322.32 |
| 2002-11-07 | 334.59 |
| 2002-11-08 | 331.43 |
| 2002-11-11 | 325.33 |
| 2002-11-12 | 328.03 |
| 2002-11-13 | 326.98 |
| 2002-11-14 | 329.97 |
| 2002-11-15 | 333.72 |
| 2002-11-18 | 337.85 |
| 2002-11-19 | 333.06 |
| 2002-11-20 | 332.51 |
| 2002-11-21 | 346.39 |
| 2002-11-22 | 350.89 |
| 2002-11-25 | 357.32 |
| 2002-11-26 | 348.93 |
| 2002-11-27 | 360.86 |
| 2002-11-28 | . |
| 2002-11-29 | 358.81 |
| 2002-12-02 | 372.11 |
| 2002-12-03 | 364.21 |
| 2002-12-04 | 361.85 |
| 2002-12-05 | 365.88 |
| 2002-12-06 | 359.58 |
| 2002-12-09 | 358.33 |
| 2002-12-10 | 351.12 |
| 2002-12-11 | 345.56 |
| 2002-12-12 | 351.13 |
| 2002-12-13 | 347.96 |
| 2002-12-16 | 349.86 |
| 2002-12-17 | 340.42 |
| 2002-12-18 | 332.07 |
| 2002-12-19 | 324.71 |
| 2002-12-20 | 326.61 |
| 2002-12-23 | 320.78 |
| 2002-12-24 | 322.01 |
| 2002-12-25 | . |
| 2002-12-26 | 323.55 |
| 2002-12-27 | 326.02 |
| 2002-12-30 | 325.33 |
| 2002-12-31 | 325.54 |
| 2003-01-01 | . |
| 2003-01-02 | 330.19 |
| 2003-01-03 | 338.83 |
| 2003-01-06 | 338.54 |
| 2003-01-07 | 333.42 |
| 2003-01-08 | 328.52 |
| 2003-01-09 | 330.75 |
| 2003-01-10 | 334.84 |
| 2003-01-13 | 346.13 |
| 2003-01-14 | 344.47 |
| 2003-01-15 | 347.43 |
| 2003-01-16 | 343.18 |
| 2003-01-17 | 338.64 |
| 2003-01-20 | . |
| 2003-01-21 | 334.51 |
| 2003-01-22 | 330.89 |
| 2003-01-23 | 338.32 |
| 2003-01-24 | 337.58 |
| 2003-01-27 | 337.46 |
| 2003-01-28 | 339.76 |
| 2003-01-29 | 341.54 |
| 2003-01-30 | 341.94 |
| 2003-01-31 | 338.67 |
| 2003-02-03 | 343.65 |
| 2003-02-04 | 339.07 |
| 2003-02-05 | 335.33 |
| 2003-02-06 | 326.38 |
| 2003-02-07 | 332.81 |
| 2003-02-10 | 333.02 |
| 2003-02-11 | 333.62 |
| 2003-02-12 | 332.09 |
| 2003-02-13 | 336.00 |
| 2003-02-14 | 332.14 |
| 2003-02-17 | . |
| 2003-02-18 | 332.53 |
| 2003-02-19 | 324.37 |
| 2003-02-20 | 329.47 |
| 2003-02-21 | 326.60 |
| 2003-02-24 | 323.50 |
| 2003-02-25 | 319.14 |
| 2003-02-26 | 322.81 |
| 2003-02-27 | 320.22 |
| 2003-02-28 | 317.26 |
| 2003-03-03 | 302.92 |
| 2003-03-04 | 299.05 |
| 2003-03-05 | 300.39 |
| 2003-03-06 | 300.26 |
| 2003-03-07 | 303.80 |
| 2003-03-10 | 313.18 |
| 2003-03-11 | 309.68 |
| 2003-03-12 | 306.31 |
| 2003-03-13 | 308.40 |
| 2003-03-14 | 306.34 |
| 2003-03-17 | 289.30 |
| 2003-03-18 | 298.76 |
| 2003-03-19 | 294.54 |
| 2003-03-20 | 294.51 |
| 2003-03-21 | 299.27 |
| 2003-03-24 | 298.36 |
| 2003-03-25 | 303.66 |
| 2003-03-26 | 306.05 |
| 2003-03-27 | 304.75 |
| 2003-03-28 | 307.99 |
| 2003-03-31 | 305.25 |
| 2003-04-01 | 309.46 |
| 2003-04-02 | 312.44 |
| 2003-04-03 | 316.33 |
| 2003-04-04 | 321.27 |
| 2003-04-07 | 328.15 |
| 2003-04-08 | 325.02 |
| 2003-04-09 | 328.45 |
| 2003-04-10 | 324.59 |
| 2003-04-11 | 325.12 |
| 2003-04-14 | 327.70 |
| 2003-04-15 | 330.94 |
| 2003-04-16 | 329.09 |
| 2003-04-17 | 330.48 |
| 2003-04-18 | . |
| 2003-04-21 | 331.76 |
| 2003-04-22 | 331.56 |
| 2003-04-23 | 337.90 |
| 2003-04-24 | 333.94 |
| 2003-04-25 | 339.56 |
| 2003-04-28 | 342.60 |
| 2003-04-29 | 351.96 |
| 2003-04-30 | 356.50 |
| 2003-05-01 | 360.07 |
| 2003-05-02 | 361.33 |
| 2003-05-05 | 366.35 |
| 2003-05-06 | 367.80 |
| 2003-05-07 | 362.36 |
| 2003-05-08 | 362.71 |
| 2003-05-09 | 362.45 |
| 2003-05-12 | 362.86 |
| 2003-05-13 | 364.82 |
| 2003-05-14 | 370.10 |
| 2003-05-15 | 370.18 |
| 2003-05-16 | 373.24 |
| 2003-05-19 | 378.40 |
| 2003-05-20 | 380.26 |
| 2003-05-21 | 383.77 |
| 2003-05-22 | 384.79 |
| 2003-05-23 | 391.03 |
| 2003-05-26 | . |
| 2003-05-27 | 386.18 |
| 2003-05-28 | 388.87 |
| 2003-05-29 | 387.05 |
| 2003-05-30 | 390.50 |
| 2003-06-02 | 386.36 |
| 2003-06-03 | 388.71 |
| 2003-06-04 | 382.66 |
| 2003-06-05 | 387.08 |
| 2003-06-06 | 388.53 |
| 2003-06-09 | 382.19 |
| 2003-06-10 | 373.27 |
| 2003-06-11 | 376.71 |
| 2003-06-12 | 379.49 |
| 2003-06-13 | 380.65 |
| 2003-06-16 | 376.85 |
| 2003-06-17 | 375.73 |
| 2003-06-18 | 366.19 |
| 2003-06-19 | 365.28 |
| 2003-06-20 | 365.86 |
| 2003-06-23 | 363.87 |
| 2003-06-24 | 361.14 |
| 2003-06-25 | 366.40 |
| 2003-06-26 | 363.77 |
| 2003-06-27 | 364.85 |
| 2003-06-30 | 362.01 |
| 2003-07-01 | 360.07 |
| 2003-07-02 | 360.94 |
| 2003-07-03 | 360.41 |
| 2003-07-04 | . |
| 2003-07-07 | 363.61 |
| 2003-07-08 | 360.44 |
| 2003-07-09 | 359.91 |
| 2003-07-10 | 361.08 |
| 2003-07-11 | 360.59 |
| 2003-07-14 | 367.92 |
| 2003-07-15 | 362.64 |
| 2003-07-16 | 360.46 |
| 2003-07-17 | 357.35 |
| 2003-07-18 | 359.53 |
| 2003-07-21 | 360.45 |
| 2003-07-22 | 357.69 |
| 2003-07-23 | 355.86 |
| 2003-07-24 | 362.63 |
| 2003-07-25 | 363.78 |
| 2003-07-28 | 370.72 |
| 2003-07-29 | 373.70 |
| 2003-07-30 | 374.82 |
| 2003-07-31 | 376.63 |
| 2003-08-01 | 373.21 |
| 2003-08-04 | 375.66 |
| 2003-08-05 | 380.34 |
| 2003-08-06 | 376.81 |
| 2003-08-07 | 379.33 |
| 2003-08-08 | 380.68 |
| 2003-08-11 | 384.12 |
| 2003-08-12 | 384.79 |
| 2003-08-13 | 381.26 |
| 2003-08-14 | 378.85 |
| 2003-08-15 | 381.57 |
| 2003-08-18 | 379.80 |
| 2003-08-19 | 376.67 |
| 2003-08-20 | 378.62 |
| 2003-08-21 | 387.61 |
| 2003-08-22 | 397.40 |
| 2003-08-25 | 398.54 |
| 2003-08-26 | 401.71 |
| 2003-08-27 | 404.79 |
| 2003-08-28 | 402.77 |
| 2003-08-29 | 410.19 |
| 2003-09-01 | . |
| 2003-09-02 | 407.55 |
| 2003-09-03 | 406.10 |
| 2003-09-04 | 399.96 |
| 2003-09-05 | 393.63 |
| 2003-09-08 | 393.45 |
| 2003-09-09 | 391.45 |
| 2003-09-10 | 384.50 |
| 2003-09-11 | 390.35 |
| 2003-09-12 | 391.78 |
| 2003-09-15 | 385.97 |
| 2003-09-16 | 392.38 |
| 2003-09-17 | 389.96 |
| 2003-09-18 | 386.61 |
| 2003-09-19 | 390.33 |
| 2003-09-22 | 377.91 |
| 2003-09-23 | 379.55 |
| 2003-09-24 | 381.42 |
| 2003-09-25 | 379.48 |
| 2003-09-26 | 379.04 |
| 2003-09-29 | 370.86 |
| 2003-09-30 | 366.40 |
| 2003-10-01 | 371.75 |
| 2003-10-02 | 380.43 |
| 2003-10-03 | 383.37 |
| 2003-10-06 | 396.38 |
| 2003-10-07 | 400.68 |
| 2003-10-08 | 400.49 |
| 2003-10-09 | 400.91 |
| 2003-10-10 | 400.94 |
| 2003-10-13 | 394.95 |
| 2003-10-14 | 396.47 |
| 2003-10-15 | 402.77 |
| 2003-10-16 | 400.63 |
| 2003-10-17 | 400.94 |
| 2003-10-20 | 399.52 |
| 2003-10-21 | 391.70 |
| 2003-10-22 | 386.79 |
| 2003-10-23 | 381.45 |
| 2003-10-24 | 381.63 |
| 2003-10-27 | 369.97 |
| 2003-10-28 | 372.88 |
| 2003-10-29 | 372.53 |
| 2003-10-30 | 377.38 |
| 2003-10-31 | 374.36 |
| 2003-11-03 | 380.77 |
| 2003-11-04 | 379.39 |
| 2003-11-05 | 379.41 |
| 2003-11-06 | 378.81 |
| 2003-11-07 | 378.57 |
| 2003-11-10 | 382.85 |
| 2003-11-11 | 381.83 |
| 2003-11-12 | 387.24 |
| 2003-11-13 | 395.90 |
| 2003-11-14 | 396.85 |
| 2003-11-17 | 389.75 |
| 2003-11-18 | 389.48 |
| 2003-11-19 | 383.13 |
| 2003-11-20 | 369.13 |
| 2003-11-21 | 373.07 |
| 2003-11-24 | 373.35 |
| 2003-11-25 | 364.72 |
| 2003-11-26 | 365.68 |
| 2003-11-27 | . |
| 2003-11-28 | 370.47 |
| 2003-12-01 | 384.33 |
| 2003-12-02 | 374.56 |
| 2003-12-03 | 379.66 |
| 2003-12-04 | 374.28 |
| 2003-12-05 | 381.37 |
| 2003-12-08 | 388.57 |
| 2003-12-09 | 398.00 |
| 2003-12-10 | 396.62 |
| 2003-12-11 | 395.36 |
| 2003-12-12 | 408.53 |
| 2003-12-15 | 411.50 |
| 2003-12-16 | 408.82 |
| 2003-12-17 | 407.12 |
| 2003-12-18 | 414.20 |
| 2003-12-19 | 416.97 |
| 2003-12-22 | 426.01 |
| 2003-12-23 | 430.59 |
| 2003-12-24 | 432.12 |
| 2003-12-25 | . |
| 2003-12-26 | 431.17 |
| 2003-12-29 | 431.21 |
| 2003-12-30 | 433.20 |
| 2003-12-31 | 432.41 |
| 2004-01-01 | . |
| 2004-01-02 | 440.45 |
| 2004-01-05 | 459.75 |
| 2004-01-06 | 461.23 |
| 2004-01-07 | 454.03 |
| 2004-01-08 | 455.49 |
| 2004-01-09 | 462.10 |
| 2004-01-12 | 457.87 |
| 2004-01-13 | 460.78 |
| 2004-01-14 | 448.75 |
| 2004-01-15 | 452.24 |
| 2004-01-16 | 440.44 |
| 2004-01-19 | . |
| 2004-01-20 | 451.89 |
| 2004-01-21 | 450.76 |
| 2004-01-22 | 457.18 |
| 2004-01-23 | 457.35 |
| 2004-01-26 | 454.10 |
| 2004-01-27 | 451.65 |
| 2004-01-28 | 445.83 |
| 2004-01-29 | 433.21 |
| 2004-01-30 | 437.00 |
| 2004-02-02 | 440.69 |
| 2004-02-03 | 444.14 |
| 2004-02-04 | 443.47 |
| 2004-02-05 | 440.63 |
| 2004-02-06 | 443.55 |
| 2004-02-09 | 455.13 |
| 2004-02-10 | 460.35 |
| 2004-02-11 | 459.21 |
| 2004-02-12 | 475.04 |
| 2004-02-13 | 473.22 |
| 2004-02-16 | . |
| 2004-02-17 | 482.35 |
| 2004-02-18 | 493.70 |
| 2004-02-19 | 478.80 |
| 2004-02-20 | 474.70 |
| 2004-02-23 | 468.75 |
| 2004-02-24 | 463.79 |
| 2004-02-25 | 468.32 |
| 2004-02-26 | 463.63 |
| 2004-02-27 | 472.77 |
| 2004-03-01 | 479.09 |
| 2004-03-02 | 482.11 |
| 2004-03-03 | 478.07 |
| 2004-03-04 | 483.99 |
| 2004-03-05 | 491.19 |
| 2004-03-08 | 498.38 |
| 2004-03-09 | 492.76 |
| 2004-03-10 | 490.01 |
| 2004-03-11 | 478.26 |
| 2004-03-12 | 477.05 |
| 2004-03-15 | 475.27 |
| 2004-03-16 | 474.10 |
| 2004-03-17 | 477.07 |
| 2004-03-18 | 480.96 |
| 2004-03-19 | 483.64 |
| 2004-03-22 | 484.20 |
| 2004-03-23 | 486.96 |
| 2004-03-24 | 485.46 |
| 2004-03-25 | 487.87 |
| 2004-03-26 | 492.89 |
| 2004-03-29 | 501.28 |
| 2004-03-30 | 498.73 |
| 2004-03-31 | 500.21 |
| 2004-04-01 | 501.05 |
| 2004-04-02 | 512.46 |
| 2004-04-05 | 506.80 |
| 2004-04-06 | 504.61 |
| 2004-04-07 | 504.36 |
| 2004-04-08 | 501.46 |
| 2004-04-09 | . |
| 2004-04-12 | 496.33 |
| 2004-04-13 | 497.09 |
| 2004-04-14 | 484.28 |
| 2004-04-15 | 485.62 |
| 2004-04-16 | 493.56 |
| 2004-04-19 | 492.70 |
| 2004-04-20 | 491.65 |
| 2004-04-21 | 483.35 |
| 2004-04-22 | 472.87 |
| 2004-04-23 | 473.61 |
| 2004-04-26 | 464.38 |
| 2004-04-27 | 458.34 |
| 2004-04-28 | 458.82 |
| 2004-04-29 | 454.68 |
| 2004-04-30 | 455.87 |
| 2004-05-03 | 456.22 |
| 2004-05-04 | 461.60 |
| 2004-05-05 | 457.18 |
| 2004-05-06 | 447.39 |
| 2004-05-07 | 429.48 |
| 2004-05-10 | 417.52 |
| 2004-05-11 | 421.22 |
| 2004-05-12 | 427.69 |
| 2004-05-13 | 419.25 |
| 2004-05-14 | 421.08 |
| 2004-05-17 | 419.98 |
| 2004-05-18 | 426.43 |
| 2004-05-19 | 438.47 |
| 2004-05-20 | 432.06 |
| 2004-05-21 | 437.83 |
| 2004-05-24 | 441.47 |
| 2004-05-25 | 434.66 |
| 2004-05-26 | 442.69 |
| 2004-05-27 | 448.66 |
| 2004-05-28 | 449.24 |
| 2004-05-31 | . |
| 2004-06-01 | 444.15 |
| 2004-06-02 | 453.59 |
| 2004-06-03 | 457.94 |
| 2004-06-04 | 468.05 |
| 2004-06-07 | 478.07 |
| 2004-06-08 | 468.68 |
| 2004-06-09 | 460.94 |
| 2004-06-10 | 463.57 |
| 2004-06-11 | . |
| 2004-06-14 | 459.04 |
| 2004-06-15 | 461.10 |
| 2004-06-16 | 456.82 |
| 2004-06-17 | 453.17 |
| 2004-06-18 | 455.84 |
| 2004-06-21 | 458.03 |
| 2004-06-22 | 454.70 |
| 2004-06-23 | 457.39 |
| 2004-06-24 | 461.70 |
| 2004-06-25 | 469.33 |
| 2004-06-28 | 472.22 |
| 2004-06-29 | 475.59 |
| 2004-06-30 | 481.89 |
| 2004-07-01 | 483.27 |
| 2004-07-02 | 489.53 |
| 2004-07-05 | . |
| 2004-07-06 | 485.52 |
| 2004-07-07 | 490.64 |
| 2004-07-08 | 485.12 |
| 2004-07-09 | 484.68 |
| 2004-07-12 | 488.02 |
| 2004-07-13 | 488.46 |
| 2004-07-14 | 493.08 |
| 2004-07-15 | 492.02 |
| 2004-07-16 | 502.09 |
| 2004-07-19 | 503.01 |
| 2004-07-20 | 497.69 |
| 2004-07-21 | 489.47 |
| 2004-07-22 | 483.93 |
| 2004-07-23 | 477.56 |
| 2004-07-26 | 472.07 |
| 2004-07-27 | 471.36 |
| 2004-07-28 | 468.87 |
| 2004-07-29 | 473.56 |
| 2004-07-30 | 475.05 |
| 2004-08-02 | 473.92 |
| 2004-08-03 | 476.47 |
| 2004-08-04 | 472.56 |
| 2004-08-05 | 475.46 |
| 2004-08-06 | 474.23 |
| 2004-08-09 | 470.30 |
| 2004-08-10 | 470.87 |
| 2004-08-11 | 459.30 |
| 2004-08-12 | 453.30 |
| 2004-08-13 | 459.65 |
| 2004-08-16 | 459.82 |
| 2004-08-17 | 464.07 |
| 2004-08-18 | 463.94 |
| 2004-08-19 | 464.78 |
| 2004-08-20 | 466.07 |
| 2004-08-23 | 459.81 |
| 2004-08-24 | 460.52 |
| 2004-08-25 | 456.86 |
| 2004-08-26 | 454.10 |
| 2004-08-27 | 458.58 |
| 2004-08-30 | 460.30 |
| 2004-08-31 | 464.87 |
| 2004-09-01 | 471.00 |
| 2004-09-02 | 471.97 |
| 2004-09-03 | 470.45 |
| 2004-09-06 | . |
| 2004-09-07 | 478.93 |
| 2004-09-08 | 485.61 |
| 2004-09-09 | 490.82 |
| 2004-09-10 | 488.70 |
| 2004-09-13 | 492.09 |
| 2004-09-14 | 502.57 |
| 2004-09-15 | 500.19 |
| 2004-09-16 | 501.17 |
| 2004-09-17 | 493.90 |
| 2004-09-20 | 493.59 |
| 2004-09-21 | 506.32 |
| 2004-09-22 | 504.05 |
| 2004-09-23 | 509.27 |
| 2004-09-24 | 509.24 |
| 2004-09-27 | 503.82 |
| 2004-09-28 | 510.49 |
| 2004-09-29 | 509.41 |
| 2004-09-30 | 511.63 |
| 2004-10-01 | 507.78 |
| 2004-10-04 | 516.29 |
| 2004-10-05 | 517.14 |
| 2004-10-06 | 525.13 |
| 2004-10-07 | 528.52 |
| 2004-10-08 | 540.63 |
| 2004-10-11 | 544.84 |
| 2004-10-12 | 532.55 |
| 2004-10-13 | 536.34 |
| 2004-10-14 | 537.19 |
| 2004-10-15 | 543.25 |
| 2004-10-18 | 538.12 |
| 2004-10-19 | 537.98 |
| 2004-10-20 | 535.84 |
| 2004-10-21 | 543.47 |
| 2004-10-22 | 550.49 |
| 2004-10-25 | 547.35 |
| 2004-10-26 | 557.14 |
| 2004-10-27 | 557.31 |
| 2004-10-28 | 572.36 |
| 2004-10-29 | 582.20 |
| 2004-11-01 | 573.22 |
| 2004-11-02 | 568.78 |
| 2004-11-03 | 576.15 |
| 2004-11-04 | 575.36 |
| 2004-11-05 | 583.12 |
| 2004-11-08 | 576.47 |
| 2004-11-09 | 583.11 |
| 2004-11-10 | 581.67 |
| 2004-11-11 | 575.29 |
| 2004-11-12 | 587.49 |
| 2004-11-15 | 581.79 |
| 2004-11-16 | 580.17 |
| 2004-11-17 | 597.31 |
| 2004-11-18 | 601.75 |
| 2004-11-19 | 603.67 |
| 2004-11-22 | 603.36 |
| 2004-11-23 | 610.71 |
| 2004-11-24 | 620.19 |
| 2004-11-25 | . |
| 2004-11-26 | 641.26 |
| 2004-11-29 | 628.60 |
| 2004-11-30 | 622.14 |
| 2004-12-01 | 631.87 |
| 2004-12-02 | 648.02 |
| 2004-12-03 | 651.06 |
| 2004-12-06 | 651.46 |
| 2004-12-07 | 659.66 |
| 2004-12-08 | 647.59 |
| 2004-12-09 | 634.54 |
| 2004-12-10 | 632.92 |
| 2004-12-13 | 650.65 |
| 2004-12-14 | 661.39 |
| 2004-12-15 | 669.31 |
| 2004-12-16 | 669.46 |
| 2004-12-17 | 679.10 |
| 2004-12-20 | 689.56 |
| 2004-12-21 | 681.00 |
| 2004-12-22 | 675.77 |
| 2004-12-23 | 684.08 |
| 2004-12-24 | . |
| 2004-12-27 | 700.93 |
| 2004-12-28 | 700.49 |
| 2004-12-29 | 713.71 |
| 2004-12-30 | 719.42 |
| 2004-12-31 | 719.40 |
| 2005-01-03 | 725.41 |
| 2005-01-04 | 711.81 |
| 2005-01-05 | 700.16 |
| 2005-01-06 | 691.64 |
| 2005-01-07 | 701.05 |
| 2005-01-10 | 706.65 |
| 2005-01-11 | 712.76 |
| 2005-01-12 | 714.74 |
| 2005-01-13 | 716.43 |
| 2005-01-14 | 705.49 |
| 2005-01-17 | . |
| 2005-01-18 | 706.81 |
| 2005-01-19 | 716.26 |
| 2005-01-20 | 710.38 |
| 2005-01-21 | 712.38 |
| 2005-01-24 | 707.13 |
| 2005-01-25 | 709.58 |
| 2005-01-26 | 718.40 |
| 2005-01-27 | 717.94 |
#2005-01-28| 725.62
#2005-01-31| 720.10
#2005-02-01| 726.54
#2005-02-02| 720.59
#2005-02-03| 721.18
#2005-02-04| 733.07
#2005-02-07| 743.31
#2005-02-08| 734.71
#2005-02-09| 723.45
#2005-02-10| 718.51
#2005-02-11| 719.05
#2005-02-14| 722.01
#2005-02-15| 741.44
#2005-02-16| 749.35
#2005-02-17| 756.54
#2005-02-18| 755.25
#2005-02-21| .
#2005-02-22| 771.31
#2005-02-23| 765.09
#2005-02-24| 770.80
#2005-02-25| 799.70
#2005-02-28| 795.74
#2005-03-01| 787.61
#2005-03-02| 760.67
#2005-03-03| 772.70
#2005-03-04| 786.83
#2005-03-07| 792.97
#2005-03-08| 789.82
#2005-03-09| 780.32
#2005-03-10| 764.13
#2005-03-11| 769.75
#2005-03-14| 739.40
#2005-03-15| 732.04
#2005-03-16| 705.66
#2005-03-17| 689.42
#2005-03-18| 704.86
#2005-03-21| 675.70
#2005-03-22| 704.36
#2005-03-23| 687.94
#2005-03-24| 714.19
#2005-03-25| .
#2005-03-28| 703.52
#2005-03-29| 695.66
#2005-03-30| 702.34
#2005-03-31| 730.26
#2005-04-01| 730.48
#2005-04-04| 713.26
#2005-04-05| 720.62
#2005-04-06| 722.36
#2005-04-07| 720.92
#2005-04-08| 714.04
#2005-04-11| 718.02
#2005-04-12| 716.28
#2005-04-13| 725.91
#2005-04-14| 705.29
#2005-04-15| 692.25
#2005-04-18| 671.16
#2005-04-19| 675.77
#2005-04-20| 674.06
#2005-04-21| 680.70
#2005-04-22| 683.67
#2005-04-25| 681.72
#2005-04-26| 674.55
#2005-04-27| 658.56
#2005-04-28| 644.84
#2005-04-29| 647.68
#2005-05-02| 654.58
#2005-05-03| 654.06
#2005-05-04| 662.25
#2005-05-05| 675.12
#2005-05-06| 675.91
#2005-05-09| 674.26
#2005-05-10| 667.31
#2005-05-11| 665.86
#2005-05-12| 666.97
#2005-05-13| 661.10
#2005-05-16| 652.88
#2005-05-17| 663.89
#2005-05-18| 674.20
#2005-05-19| 673.15
#2005-05-20| 673.33
#2005-05-23| 662.76
#2005-05-24| 666.36
#2005-05-25| 663.05
#2005-05-26| 658.46
#2005-05-27| 662.71
#2005-05-30| .
#2005-05-31| 667.54
#2005-06-01| 658.24
#2005-06-02| 671.65
#2005-06-03| 667.65
#2005-06-06| 665.70
#2005-06-07| 667.92
#2005-06-08| 675.29
#2005-06-09| 665.86
#2005-06-10| 670.82
#2005-06-13| 662.43
#2005-06-14| 660.26
#2005-06-15| 669.32
#2005-06-16| 671.43
#2005-06-17| 679.98
#2005-06-20| 676.87
#2005-06-21| 674.83
#2005-06-22| 684.53
#2005-06-23| 682.69
#2005-06-24| 675.66
#2005-06-27| 669.40
#2005-06-28| 674.23
#2005-06-29| 677.96
#2005-06-30| 691.09
#2005-07-01| 700.18
#2005-07-04| .
#2005-07-05| 693.16
#2005-07-06| 696.50
#2005-07-07| 681.53
#2005-07-08| 691.18
#2005-07-11| 697.12
#2005-07-12| 709.08
#2005-07-13| 706.12
#2005-07-14| 708.58
#2005-07-15| 708.68
#2005-07-18| 706.25
#2005-07-19| 716.07
#2005-07-20| 716.48
#2005-07-21| 725.86
#2005-07-22| 720.88
#2005-07-25| 717.33
#2005-07-26| 716.28
#2005-07-27| 726.29
#2005-07-28| 738.70
#2005-07-29| 744.77
#2005-08-01| 751.81
#2005-08-02| 751.81
#2005-08-03| 750.88
#2005-08-04| 764.31
#2005-08-05| 755.15
#2005-08-08| 759.09
#2005-08-09| 750.16
#2005-08-10| 749.60
#2005-08-11| 749.49
#2005-08-12| 737.20
#2005-08-15| 735.51
#2005-08-16| 742.14
#2005-08-17| 738.60
#2005-08-18| 731.77
#2005-08-19| 727.81
#2005-08-22| 739.08
#2005-08-23| 744.22
#2005-08-24| 745.19
#2005-08-25| 742.39
#2005-08-26| 756.04
#2005-08-29| 754.15
#2005-08-30| 754.83
#2005-08-31| 764.55
#2005-09-01| 789.23
#2005-09-02| 792.98
#2005-09-05| .
#2005-09-06| 782.98
#2005-09-07| 783.04
#2005-09-08| 791.05
#2005-09-09| 811.53
#2005-09-12| 800.29
#2005-09-13| 795.31
#2005-09-14| 808.47
#2005-09-15| 822.94
#2005-09-16| 832.60
#2005-09-19| 845.50
#2005-09-20| 846.03
#2005-09-21| 838.08
#2005-09-22| 817.02
#2005-09-23| 803.43
#2005-09-26| 804.31
#2005-09-27| 817.49
#2005-09-28| 804.00
#2005-09-29| 811.77
#2005-09-30| 813.43
#2005-10-03| 822.70
#2005-10-04| 820.78
#2005-10-05| 809.94
#2005-10-06| 789.25
#2005-10-07| 794.68
#2005-10-10| 787.58
#2005-10-11| 798.75
#2005-10-12| 782.96
#2005-10-13| 742.93
#2005-10-14| 746.52
#2005-10-17| 758.34
#2005-10-18| 743.63
#2005-10-19| 720.39
#2005-10-20| 738.52
#2005-10-21| 751.38
#2005-10-24| 760.74
#2005-10-25| 771.32
#2005-10-26| 759.76
#2005-10-27| 754.25
#2005-10-28| 758.86
#2005-10-31| 767.89
#2005-11-01| 773.95
#2005-11-02| 802.09
#2005-11-03| 808.21
#2005-11-04| 790.13
#2005-11-07| 789.82
#2005-11-08| 786.16
#2005-11-09| 779.68
#2005-11-10| 790.79
#2005-11-11| 776.39
#2005-11-14| 786.18
#2005-11-15| 777.31
#2005-11-16| 777.67
#2005-11-17| 790.54
#2005-11-18| 788.27
#2005-11-21| 789.43
#2005-11-22| 784.55
#2005-11-23| 803.10
#2005-11-24| .
#2005-11-25| 809.75
#2005-11-28| 806.52
#2005-11-29| 808.24
#2005-11-30| 808.83
#2005-12-01| 806.89
#2005-12-02| 807.35
#2005-12-05| 814.44
#2005-12-06| 815.75
#2005-12-07| 823.06
#2005-12-08| 818.83
#2005-12-09| 809.14
#2005-12-12| 823.20
#2005-12-13| 802.14
#2005-12-14| 821.79
#2005-12-15| 815.85
#2005-12-16| 812.20
#2005-12-19| 816.93
#2005-12-20| 811.89
#2005-12-21| 816.11
#2005-12-22| 811.26
#2005-12-23| 817.34
#2005-12-26| .
#2005-12-27| 815.09
#2005-12-28| 812.29
#2005-12-29| 815.14
#2005-12-30| 806.89
#2006-01-02| .
#2006-01-03| 834.46
#2006-01-04| 865.51
#2006-01-05| 872.45
#2006-01-06| 872.34
#2006-01-09| 875.27
#2006-01-10| 861.15
#2006-01-11| 870.65
#2006-01-12| 854.00
#2006-01-13| 845.20
#2006-01-16| .
#2006-01-17| 842.26
#2006-01-18| 824.31
#2006-01-19| 844.18
#2006-01-20| 870.14
#2006-01-23| 867.90
#2006-01-24| 863.20
#2006-01-25| 863.63
#2006-01-26| 864.93
#2006-01-27| 854.73
#2006-01-30| 860.47
#2006-01-31| 857.32
#2006-02-01| 857.94
#2006-02-02| 855.52
#2006-02-03| 837.58
#2006-02-06| 855.35
#2006-02-07| 854.71
#2006-02-08| 843.67
#2006-02-09| 848.38
#2006-02-10| 843.07
#2006-02-13| 847.95
#2006-02-14| 845.33
#2006-02-15| 849.36
#2006-02-16| 848.00
#2006-02-17| 884.07
#2006-02-20| .
#2006-02-21| 884.02
#2006-02-22| 867.78
#2006-02-23| 873.72
#2006-02-24| 874.12
#2006-02-27| 877.28
#2006-02-28| 848.86
#2006-03-01| 864.83
#2006-03-02| 873.09
#2006-03-03| 867.93
#2006-03-06| 875.77
#2006-03-07| 833.28
#2006-03-08| 807.05
#2006-03-09| 821.25
#2006-03-10| 806.51
#2006-03-13| 809.67
#2006-03-14| 793.37
#2006-03-15| 809.08
#2006-03-16| 842.36
#2006-03-17| 856.14
#2006-03-20| 852.76
#2006-03-21| 839.94
#2006-03-22| 832.60
#2006-03-23| 831.85
#2006-03-24| 820.88
#2006-03-27| 817.00
#2006-03-28| 799.30
#2006-03-29| 788.43
#2006-03-30| 807.47
#2006-03-31| 797.45
#2006-04-03| 801.56
#2006-04-04| 806.50
#2006-04-05| 800.98
#2006-04-06| 790.67
#2006-04-07| 790.24
#2006-04-10| 783.71
#2006-04-11| 782.56
#2006-04-12| 784.35
#2006-04-13| 782.19
#2006-04-14| .
#2006-04-17| 795.34
#2006-04-18| 802.11
#2006-04-19| 815.04
#2006-04-20| 824.72
#2006-04-21| 847.66
#2006-04-24| 854.63
#2006-04-25| 852.03
#2006-04-26| 841.01
#2006-04-27| 833.55
#2006-04-28| 831.72
#2006-05-01| 832.02
#2006-05-02| 849.38
#2006-05-03| 856.41
#2006-05-04| 854.47
#2006-05-05| 855.64
#2006-05-08| 861.18
#2006-05-09| 854.36
#2006-05-10| 839.83
#2006-05-11| 854.50
#2006-05-12| 832.72
#2006-05-15| 787.38
#2006-05-16| 796.38
#2006-05-17| 768.00
#2006-05-18| 758.92
#2006-05-19| 749.84
#2006-05-22| 689.37
#2006-05-23| 722.64
#2006-05-24| 678.92
#2006-05-25| 699.39
#2006-05-26| 717.45
#2006-05-29| .
#2006-05-30| 719.51
#2006-05-31| 717.02
#2006-06-01| 712.90
#2006-06-02| 732.37
#2006-06-05| 730.76
#2006-06-06| 723.34
#2006-06-07| 720.25
#2006-06-08| 700.67
#2006-06-09| 708.98
#2006-06-12| 677.72
#2006-06-13| 647.48
#2006-06-14| 661.43
#2006-06-15| 681.08
#2006-06-16| 683.31
#2006-06-19| 691.66
#2006-06-20| 688.65
#2006-06-21| 695.10
#2006-06-22| 701.48
#2006-06-23| 683.31
#2006-06-26| 686.33
#2006-06-27| 701.02
#2006-06-28| 713.98
#2006-06-29| 707.40
#2006-06-30| 737.16
#2006-07-03| 742.95
#2006-07-04| .
#2006-07-05| 715.53
#2006-07-06| 732.83
#2006-07-07| 744.16
#2006-07-10| 742.46
#2006-07-11| 737.40
#2006-07-12| 740.24
#2006-07-13| 712.75
#2006-07-14| 704.22
#2006-07-17| 692.55
#2006-07-18| 700.29
#2006-07-19| 706.96
#2006-07-20| 745.09
#2006-07-21| 735.77
#2006-07-24| 745.57
#2006-07-25| 749.83
#2006-07-26| 746.52
#2006-07-27| 782.09
#2006-07-28| 772.77
#2006-07-31| 770.83
#2006-08-01| 758.93
#2006-08-02| 765.73
#2006-08-03| 764.49
#2006-08-04| 787.84
#2006-08-07| 786.36
#2006-08-08| 781.24
#2006-08-09| 799.28
#2006-08-10| 772.22
#2006-08-11| 758.91
#2006-08-14| 763.39
#2006-08-15| 767.15
#2006-08-16| 779.80
#2006-08-17| 767.69
#2006-08-18| 753.64
#2006-08-21| 751.25
#2006-08-22| 751.94
#2006-08-23| 744.75
#2006-08-24| 738.12
#2006-08-25| 738.49
#2006-08-28| 734.91
#2006-08-29| 741.75
#2006-08-30| 755.85
#2006-08-31| 760.26
#2006-09-01| 763.41
#2006-09-04| .
#2006-09-05| 790.81
#2006-09-06| 781.22
#2006-09-07| 771.60
#2006-09-08| 769.65
#2006-09-11| 766.61
#2006-09-12| 773.23
#2006-09-13| 782.84
#2006-09-14| 784.71
#2006-09-15| 792.20
#2006-09-18| 799.36
#2006-09-19| 792.44
#2006-09-20| 786.50
#2006-09-21| 776.08
#2006-09-22| 757.98
#2006-09-25| 757.42
#2006-09-26| 763.92
#2006-09-27| 772.05
#2006-09-28| 770.78
#2006-09-29| 771.74
#2006-10-02| 787.50
#2006-10-03| 781.19
#2006-10-04| 777.53
#2006-10-05| 784.56
#2006-10-06| 781.36
#2006-10-09| 785.55
#2006-10-10| 791.64
#2006-10-11| 796.97
#2006-10-12| 809.42
#2006-10-13| 813.43
#2006-10-16| 808.64
#2006-10-17| 792.49
#2006-10-18| 804.23
#2006-10-19| 811.84
#2006-10-20| 808.65
#2006-10-23| 804.46
#2006-10-24| 801.01
#2006-10-25| 820.81
#2006-10-26| 849.13
#2006-10-27| 858.83
#2006-10-30| 846.53
#2006-10-31| 857.37
#2006-11-01| 860.16
#2006-11-02| 856.52
#2006-11-03| 853.61
#2006-11-06| 873.83
#2006-11-07| 891.70
#2006-11-08| 883.90
#2006-11-09| 873.93
#2006-11-10| 873.05
#2006-11-13| 883.91
#2006-11-14| 889.06
#2006-11-15| 881.22
#2006-11-16| 869.59
#2006-11-17| 860.38
#2006-11-20| 854.49
#2006-11-21| 862.08
#2006-11-22| 868.07
#2006-11-23| .
#2006-11-24| 850.31
#2006-11-27| 846.63
#2006-11-28| 829.51
#2006-11-29| 850.18
#2006-11-30| 858.73
#2006-12-01| 858.70
#2006-12-04| 868.57
#2006-12-05| 880.02
#2006-12-06| 889.58
#2006-12-07| 901.20
#2006-12-08| 887.12
#2006-12-11| 891.36
#2006-12-12| 902.48
#2006-12-13| 896.10
#2006-12-14| 899.10
#2006-12-15| 904.80
#2006-12-18| 911.74
#2006-12-19| 894.03
#2006-12-20| 900.14
#2006-12-21| 909.15
#2006-12-22| 900.26
#2006-12-25| .
#2006-12-26| 895.97
#2006-12-27| 908.02
#2006-12-28| 920.39
#2006-12-29| 923.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 927.15
#2007-01-04| 900.00
#2007-01-05| 871.31
#2007-01-08| 883.99
#2007-01-09| 880.54
#2007-01-10| 854.58
#2007-01-11| 878.68
#2007-01-12| 884.54
#2007-01-15| .
#2007-01-16| 915.22
#2007-01-17| 925.00
#2007-01-18| 940.53
#2007-01-19| 958.66
#2007-01-22| 961.38
#2007-01-23| 949.26
#2007-01-24| 946.20
#2007-01-25| 948.81
#2007-01-26| 949.57
#2007-01-29| 941.29
#2007-01-30| 944.38
#2007-01-31| 951.75
#2007-02-01| 973.29
#2007-02-02| 968.00
#2007-02-05| 965.13
#2007-02-06| 963.04
#2007-02-07| 960.13
#2007-02-08| 942.43
#2007-02-09| 940.88
#2007-02-12| 923.20
#2007-02-13| 938.55
#2007-02-14| 951.87
#2007-02-15| 954.85
#2007-02-16| 949.38
#2007-02-19| .
#2007-02-20| 949.09
#2007-02-21| 945.16
#2007-02-22| 952.39
#2007-02-23| 948.36
#2007-02-26| 943.51
#2007-02-27| 914.57
#2007-02-28| 893.69
#2007-03-01| 871.49
#2007-03-02| 886.66
#2007-03-05| 873.75
#2007-03-06| 881.19
#2007-03-07| 888.14
#2007-03-08| 908.51
#2007-03-09| 903.81
#2007-03-12| 907.48
#2007-03-13| 899.43
#2007-03-14| 911.30
#2007-03-15| 911.17
#2007-03-16| 916.93
#2007-03-19| 933.65
#2007-03-20| 923.35
#2007-03-21| 926.09
#2007-03-22| 940.68
#2007-03-23| 943.53
#2007-03-26| 919.20
#2007-03-27| 922.34
#2007-03-28| 900.68
#2007-03-29| 915.93
#2007-03-30| 926.65
#2007-04-02| 914.29
#2007-04-03| 933.67
#2007-04-04| 944.30
#2007-04-05| 961.65
#2007-04-06| .
#2007-04-09| 961.68
#2007-04-10| 977.99
#2007-04-11| 981.47
#2007-04-12| 971.62
#2007-04-13| 978.53
#2007-04-16|1002.24
#2007-04-17|1007.81
#2007-04-18|1008.19
#2007-04-19|1018.25
#2007-04-20|1031.60
#2007-04-23|1018.92
#2007-04-24|1017.45
#2007-04-25|1014.20
#2007-04-26| 996.69
#2007-04-27|1000.39
#2007-04-30| 994.49
#2007-05-01| 985.96
#2007-05-02| 999.58
#2007-05-03|1017.83
#2007-05-04|1024.75
#2007-05-07|1007.16
#2007-05-08| 983.80
#2007-05-09| 997.98
#2007-05-10| 999.21
#2007-05-11| 999.05
#2007-05-14| 997.77
#2007-05-15| 985.19
#2007-05-16| 983.65
#2007-05-17| 986.50
#2007-05-18| 983.80
#2007-05-21| 984.62
#2007-05-22| 993.57
#2007-05-23| 995.00
#2007-05-24| 985.85
#2007-05-25| 992.71
#2007-05-28| .
#2007-05-29|1000.60
#2007-05-30| 991.21
#2007-05-31|1024.92
#2007-06-01|1034.26
#2007-06-04|1034.50
#2007-06-05|1033.12
#2007-06-06|1017.50
#2007-06-07|1005.23
#2007-06-08| 984.67
#2007-06-11| 988.00
#2007-06-12| 987.58
#2007-06-13| 993.32
#2007-06-14|1020.21
#2007-06-15|1039.61
#2007-06-18|1036.15
#2007-06-19|1046.55
#2007-06-20|1039.68
#2007-06-21|1025.93
#2007-06-22|1038.36
#2007-06-25|1032.70
#2007-06-26|1053.79
#2007-06-27|1051.60
#2007-06-28|1076.15
#2007-06-29|1095.30
#2007-07-02|1103.11
#2007-07-03|1108.10
#2007-07-04| .
#2007-07-05|1100.04
#2007-07-06|1113.30
#2007-07-09|1123.85
#2007-07-10|1110.44
#2007-07-11|1091.32
#2007-07-12|1095.95
#2007-07-13|1098.63
#2007-07-16|1092.26
#2007-07-17|1098.08
#2007-07-18|1091.92
#2007-07-19|1127.59
#2007-07-20|1126.76
#2007-07-23|1149.74
#2007-07-24|1127.53
#2007-07-25|1112.85
#2007-07-26|1079.58
#2007-07-27|1046.68
#2007-07-30|1057.20
#2007-07-31|1073.96
#2007-08-01|1045.29
#2007-08-02|1060.78
#2007-08-03|1061.61
#2007-08-06|1060.30
#2007-08-07|1075.87
#2007-08-08|1095.59
#2007-08-09|1066.12
#2007-08-10|1036.84
#2007-08-13|1044.19
#2007-08-14|1027.07
#2007-08-15|1006.23
#2007-08-16| 948.92
#2007-08-17| 974.79
#2007-08-20| 981.58
#2007-08-21| 984.74
#2007-08-22|1015.99
#2007-08-23|1024.01
#2007-08-24|1027.02
#2007-08-27|1049.03
#2007-08-28|1031.65
#2007-08-29|1046.54
#2007-08-30|1050.09
#2007-08-31|1065.79
#2007-09-03| .
#2007-09-04|1082.16
#2007-09-05|1076.08
#2007-09-06|1076.98
#2007-09-07|1067.27
#2007-09-10|1058.56
#2007-09-11|1078.90
#2007-09-12|1083.25
#2007-09-13|1089.81
#2007-09-14|1098.40
#2007-09-17|1083.34
#2007-09-18|1098.12
#2007-09-19|1148.21
#2007-09-20|1160.29
#2007-09-21|1152.65
#2007-09-24|1151.61
#2007-09-25|1138.06
#2007-09-26|1151.22
#2007-09-27|1153.50
#2007-09-28|1150.72
#2007-10-01|1167.11
#2007-10-02|1178.02
#2007-10-03|1183.85
#2007-10-04|1177.52
#2007-10-05|1202.35
#2007-10-08|1181.24
#2007-10-09|1206.52
#2007-10-10|1177.41
#2007-10-11|1215.02
#2007-10-12|1200.69
#2007-10-15|1208.87
#2007-10-16|1185.17
#2007-10-17|1204.82
#2007-10-18|1193.05
#2007-10-19|1191.76
#2007-10-22|1164.24
#2007-10-23|1201.08
#2007-10-24|1201.56
#2007-10-25|1233.66
#2007-10-26|1260.07
#2007-10-29|1266.88
#2007-10-30|1267.95
#2007-10-31|1289.13
#2007-11-01|1285.22
#2007-11-02|1286.04
#2007-11-05|1277.29
#2007-11-06|1289.69
#2007-11-07|1274.95
#2007-11-08|1299.39
#2007-11-09|1299.28
#2007-11-12|1297.73
#2007-11-13|1294.39
#2007-11-14|1317.35
#2007-11-15|1297.32
#2007-11-16|1284.88
#2007-11-19|1311.20
#2007-11-20|1310.12
#2007-11-21|1332.17
#2007-11-22| .
#2007-11-23|1276.91
#2007-11-26|1284.63
#2007-11-27|1256.74
#2007-11-28|1318.88
#2007-11-29|1299.14
#2007-11-30|1333.24
#2007-12-03|1343.90
#2007-12-04|1348.11
#2007-12-05|1391.35
#2007-12-06|1427.78
#2007-12-07|1429.91
#2007-12-10|1439.30
#2007-12-11|1422.10
#2007-12-12|1418.05
#2007-12-13|1397.27
#2007-12-14|1384.62
#2007-12-17|1344.28
#2007-12-18|1346.75
#2007-12-19|1324.40
#2007-12-20|1314.07
#2007-12-21|1313.71
#2007-12-24|1324.61
#2007-12-25| .
#2007-12-26|1329.63
#2007-12-27|1342.77
#2007-12-28|1339.40
#2007-12-31|1335.90
#2008-01-01| .
#2008-01-02|1350.43
#2008-01-03|1366.51
#2008-01-04|1349.52
#2008-01-07|1333.74
#2008-01-08|1327.91
#2008-01-09|1291.84
#2008-01-10|1297.49
#2008-01-11|1296.53
#2008-01-14|1300.94
#2008-01-15|1262.79
#2008-01-16|1207.45
#2008-01-17|1228.36
#2008-01-18|1240.85
#2008-01-21| .
#2008-01-22|1167.56
#2008-01-23|1127.40
#2008-01-24|1219.20
#2008-01-25|1218.78
#2008-01-28|1182.16
#2008-01-29|1203.17
#2008-01-30|1238.70
#2008-01-31|1217.82
#2008-02-01|1251.52
#2008-02-04|1269.27
#2008-02-05|1220.33
#2008-02-06|1198.37
#2008-02-07|1169.04
#2008-02-08|1171.49
#2008-02-11|1171.99
#2008-02-12|1259.59
#2008-02-13|1279.18
#2008-02-14|1291.14
#2008-02-15|1264.45
#2008-02-18| .
#2008-02-19|1292.15
#2008-02-20|1268.30
#2008-02-21|1282.18
#2008-02-22|1271.99
#2008-02-25|1302.52
#2008-02-26|1315.66
#2008-02-27|1339.69
#2008-02-28|1341.31
#2008-02-29|1306.84
#2008-03-03|1298.83
#2008-03-04|1290.92
#2008-03-05|1316.47
#2008-03-06|1274.32
#2008-03-07|1255.78
#2008-03-10|1258.84
#2008-03-11|1304.72
#2008-03-12|1327.28
#2008-03-13|1302.52
#2008-03-14|1310.44
#2008-03-17|1260.93
#2008-03-18|1300.66
#2008-03-19|1291.69
#2008-03-20|1233.72
#2008-03-21| .
#2008-03-24|1246.66
#2008-03-25|1259.80
#2008-03-26|1265.06
#2008-03-27|1286.18
#2008-03-28|1247.00
#2008-03-31|1250.69
#2008-04-01|1267.85
#2008-04-02|1271.49
#2008-04-03|1263.71
#2008-04-04|1276.65
#2008-04-07|1296.24
#2008-04-08|1293.23
#2008-04-09|1306.50
#2008-04-10|1278.75
#2008-04-11|1264.77
#2008-04-14|1252.65
#2008-04-15|1251.02
#2008-04-16|1247.21
#2008-04-17|1235.76
#2008-04-18|1245.98
#2008-04-21|1262.66
#2008-04-22|1248.07
#2008-04-23|1246.90
#2008-04-24|1226.64
#2008-04-25|1236.03
#2008-04-28|1249.55
#2008-04-29|1237.50
#2008-04-30|1237.51
#2008-05-01|1232.03
#2008-05-02|1249.93
#2008-05-05|1266.88
#2008-05-06|1252.75
#2008-05-07|1263.88
#2008-05-08|1214.29
#2008-05-09|1215.11
#2008-05-12|1212.81
#2008-05-13|1227.30
#2008-05-14|1233.47
#2008-05-15|1242.64
#2008-05-16|1261.31
#2008-05-19|1254.49
#2008-05-20|1249.55
#2008-05-21|1248.24
#2008-05-22|1249.85
#2008-05-23|1259.77
#2008-05-26| .
#2008-05-27|1243.45
#2008-05-28|1236.96
#2008-05-29|1248.66
#2008-05-30|1243.81
#2008-06-02|1242.60
#2008-06-03|1251.84
#2008-06-04|1233.74
#2008-06-05|1244.78
#2008-06-06|1233.69
#2008-06-09|1217.01
#2008-06-10|1185.19
#2008-06-11|1188.67
#2008-06-12|1195.73
#2008-06-13|1204.85
#2008-06-16|1215.73
#2008-06-17|1228.69
#2008-06-18|1212.10
#2008-06-19|1199.02
#2008-06-20|1199.77
#2008-06-23|1175.15
#2008-06-24|1167.94
#2008-06-25|1172.92
#2008-06-26|1181.80
#2008-06-27|1157.30
#2008-06-30|1142.92
#2008-07-01|1137.56
#2008-07-02|1177.21
#2008-07-03|1193.90
#2008-07-04| .
#2008-07-07|1210.81
#2008-07-08|1197.59
#2008-07-09|1208.53
#2008-07-10|1221.57
#2008-07-11|1217.08
#2008-07-14|1225.73
#2008-07-15|1192.33
#2008-07-16|1209.03
#2008-07-17|1234.90
#2008-07-18|1251.06
#2008-07-21|1276.93
#2008-07-22|1241.76
#2008-07-23|1241.33
#2008-07-24|1253.55
#2008-07-25|1260.43
#2008-07-28|1270.40
#2008-07-29|1273.52
#2008-07-30|1355.96
#2008-07-31|1348.45
#2008-08-01|1325.41
#2008-08-04|1336.02
#2008-08-05|1325.10
#2008-08-06|1300.67
#2008-08-07|1278.27
#2008-08-08|1229.63
#2008-08-11|1249.60
#2008-08-12|1261.45
#2008-08-13|1244.73
#2008-08-14|1238.56
#2008-08-15|1230.41
#2008-08-18|1240.19
#2008-08-19|1214.79
#2008-08-20|1217.90
#2008-08-21|1213.44
#2008-08-22|1232.85
#2008-08-25|1222.64
#2008-08-26|1193.57
#2008-08-27|1190.60
#2008-08-28|1200.34
#2008-08-29|1212.55
#2008-09-01| .
#2008-09-02|1201.41
#2008-09-03|1183.39
#2008-09-04|1164.51
#2008-09-05|1131.92
#2008-09-08|1152.86
#2008-09-09|1144.28
#2008-09-10|1117.57
#2008-09-11|1072.17
#2008-09-12|1094.86
#2008-09-15|1065.57
#2008-09-16|1027.91
#2008-09-17|1038.25
#2008-09-18|1038.26
#2008-09-19|1122.35
#2008-09-22|1143.27
#2008-09-23|1130.01
#2008-09-24|1125.86
#2008-09-25|1154.30
#2008-09-26|1148.25
#2008-09-29|1127.77
#2008-09-30|1116.87
#2008-10-01|1121.81
#2008-10-02|1087.28
#2008-10-03|1080.33
#2008-10-06| 981.75
#2008-10-07|1011.02
#2008-10-08| 984.04
#2008-10-09| 974.22
#2008-10-10| 903.37
#2008-10-13| 960.35
#2008-10-14|1017.97
#2008-10-15| 967.94
#2008-10-16| 891.47
#2008-10-17| 871.60
#2008-10-20| 883.24
#2008-10-21| 874.03
#2008-10-22| 802.00
#2008-10-23| 786.63
#2008-10-24| 739.30
#2008-10-27| 703.95
#2008-10-28| 741.45
#2008-10-29| 827.82
#2008-10-30| 843.93
#2008-10-31| 871.54
#2008-11-03| 859.95
#2008-11-04| 914.34
#2008-11-05| 899.23
#2008-11-06| 857.73
#2008-11-07| 875.56
#2008-11-10| 877.39
#2008-11-11| 830.75
#2008-11-12| 801.12
#2008-11-13| 787.36
#2008-11-14| 811.52
#2008-11-17| 790.91
#2008-11-18| 774.49
#2008-11-19| 767.98
#2008-11-20| 731.85
#2008-11-21| 754.63
#2008-11-24| 825.54
#2008-11-25| 839.98
#2008-11-26| 845.88
#2008-11-27| .
#2008-11-28| 863.72
#2008-12-01| 827.13
#2008-12-02| 825.65
#2008-12-03| 824.19
#2008-12-04| 855.55
#2008-12-05| 815.25
#2008-12-08| 840.30
#2008-12-09| 842.84
#2008-12-10| 852.29
#2008-12-11| 867.83
#2008-12-12| 856.30
#2008-12-15| 868.14
#2008-12-16| 868.41
#2008-12-17| 880.61
#2008-12-18| 893.85
#2008-12-19| 856.31
#2008-12-22| 842.71
#2008-12-23| 869.49
#2008-12-24| 866.78
#2008-12-25| .
#2008-12-26| 874.17
#2008-12-29| 879.77
#2008-12-30| 868.66
#2008-12-31| 860.68
#2009-01-01| .
#2009-01-02| 857.45
#2009-01-05| 894.71
#2009-01-06| 916.58
#2009-01-07| 903.45
#2009-01-08| 884.53
#2009-01-09| 860.47
#2009-01-12| 830.93
#2009-01-13| 827.97
#2009-01-14| 816.44
#2009-01-15| 811.86
#2009-01-16| 828.74
#2009-01-19| .
#2009-01-20| 785.66
#2009-01-21| 792.74
#2009-01-22| 784.97
#2009-01-23| 781.18
#2009-01-26| 814.94
#2009-01-27| 804.36
#2009-01-28| 815.20
#2009-01-29| 800.09
#2009-01-30| 773.34
#2009-02-02| 766.09
#2009-02-03| 769.62
#2009-02-04| 763.79
#2009-02-05| 759.45
#2009-02-06| 778.23
#2009-02-09| 809.60
#2009-02-10| 785.67
#2009-02-11| 757.25
#2009-02-12| 742.51
#2009-02-13| 755.31
#2009-02-16| .
#2009-02-17| 684.12
#2009-02-18| 682.38
#2009-02-19| 713.54
#2009-02-20| 702.38
#2009-02-23| 721.37
#2009-02-24| 729.83
#2009-02-25| 715.35
#2009-02-26| 707.44
#2009-02-27| 695.93
#2009-03-02| 686.08
#2009-03-03| 688.45
#2009-03-04| 698.38
#2009-03-05| 673.09
#2009-03-06| 676.57
#2009-03-09| 668.16
#2009-03-10| 689.83
#2009-03-11| 706.67
#2009-03-12| 717.06
#2009-03-13| 723.45
#2009-03-16| 734.67
#2009-03-17| 705.73
#2009-03-18| 703.19
#2009-03-19| 738.84
#2009-03-20| 743.35
#2009-03-23| 752.48
#2009-03-24| 745.04
#2009-03-25| 765.04
#2009-03-26| 756.00
#2009-03-27| 737.42
#2009-03-30| 723.82
#2009-03-31| 736.66
#2009-04-01| 748.11
#2009-04-02| 788.42
#2009-04-03| 794.10
#2009-04-06| 793.09
#2009-04-07| 776.95
#2009-04-08| 799.01
#2009-04-09| 830.20
#2009-04-10| .
#2009-04-13| 834.14
#2009-04-14| 823.88
#2009-04-15| 820.09
#2009-04-16| 834.71
#2009-04-17| 821.69
#2009-04-20| 772.64
#2009-04-21| 767.74
#2009-04-22| 778.91
#2009-04-23| 789.82
#2009-04-24| 803.83
#2009-04-27| 781.82
#2009-04-28| 767.23
#2009-04-29| 791.84
#2009-04-30| 803.00
#2009-05-01| 805.10
#2009-05-04| 828.98
#2009-05-05| 829.85
#2009-05-06| 830.76
#2009-05-07| 858.46
#2009-05-08| 871.00
#2009-05-11| 866.81
#2009-05-12| 862.81
#2009-05-13| 841.16
#2009-05-14| 835.72
#2009-05-15| 838.95
#2009-05-18| 843.89
#2009-05-19| 867.60
#2009-05-20| 896.18
#2009-05-21| 861.98
#2009-05-22| 872.24
#2009-05-25| .
#2009-05-26| 856.43
#2009-05-27| 868.08
#2009-05-28| 862.85
#2009-05-29| 878.48
#2009-06-01| 917.58
#2009-06-02| 917.48
#2009-06-03| 879.79
#2009-06-04| 879.04
#2009-06-05| 887.89
#2009-06-08| 876.28
#2009-06-09| 890.68
#2009-06-10| 899.94
#2009-06-11| 897.16
#2009-06-12| 891.09
#2009-06-15| 866.31
#2009-06-16| 879.45
#2009-06-17| 868.07
#2009-06-18| 865.40
#2009-06-19| 871.67
#2009-06-22| 818.90
#2009-06-23| 803.43
#2009-06-24| 829.35
#2009-06-25| 817.57
#2009-06-26| 828.82
#2009-06-29| 840.19
#2009-06-30| 830.99
#2009-07-01| 849.84
#2009-07-02| 833.78
#2009-07-03| .
#2009-07-06| 808.77
#2009-07-07| 816.90
#2009-07-08| 808.75
#2009-07-09| 814.78
#2009-07-10| 793.44
#2009-07-13| 797.63
#2009-07-14| 813.52
#2009-07-15| 840.96
#2009-07-16| 845.78
#2009-07-17| 847.85
#2009-07-20| 870.95
#2009-07-21| 879.02
#2009-07-22| 874.42
#2009-07-23| 893.46
#2009-07-24| 905.93
#2009-07-27| 918.56
#2009-07-28| 904.96
#2009-07-29| 883.95
#2009-07-30| 904.95
#2009-07-31| 922.19
#2009-08-03| 966.90
#2009-08-04| 955.19
#2009-08-05| 943.93
#2009-08-06| 928.18
#2009-08-07| 934.11
#2009-08-10| 944.80
#2009-08-11| 928.59
#2009-08-12| 944.56
#2009-08-13| 963.18
#2009-08-14| 947.11
#2009-08-17| 909.59
#2009-08-18| 926.30
#2009-08-19| 935.16
#2009-08-20| 945.75
#2009-08-21| 959.86
#2009-08-24| 982.67
#2009-08-25| 989.35
#2009-08-26| 969.07
#2009-08-27| 958.94
#2009-08-28| 977.84
#2009-08-31| 963.75
#2009-09-01| 973.02
#2009-09-02| 949.34
#2009-09-03| 968.68
#2009-09-04| 978.21
#2009-09-07| .
#2009-09-08|1022.27
#2009-09-09|1021.12
#2009-09-10|1017.36
#2009-09-11|1026.39
#2009-09-14|1020.16
#2009-09-15|1018.91
#2009-09-16|1040.31
#2009-09-17|1041.27
#2009-09-18|1038.91
#2009-09-21|1014.41
#2009-09-22|1044.24
#2009-09-23|1051.02
#2009-09-24|1043.20
#2009-09-25|1034.10
#2009-09-28|1033.37
#2009-09-29|1027.29
#2009-09-30|1032.41
#2009-10-01|1026.88
#2009-10-02|1003.06
#2009-10-05|1036.33
#2009-10-06|1064.23
#2009-10-07|1053.68
#2009-10-08|1065.77
#2009-10-09|1062.93
#2009-10-12|1090.61
#2009-10-13|1079.03
#2009-10-14|1108.74
#2009-10-15|1097.45
#2009-10-16|1093.40
#2009-10-19|1135.64
#2009-10-20|1138.96
#2009-10-21|1159.98
#2009-10-22|1159.70
#2009-10-23|1174.26
#2009-10-26|1159.91
#2009-10-27|1128.36
#2009-10-28|1080.78
#2009-10-29|1098.35
#2009-10-30|1072.00
#2009-11-02|1074.59
#2009-11-03|1036.19
#2009-11-04|1065.06
#2009-11-05|1084.30
#2009-11-06|1069.57
#2009-11-09|1115.53
#2009-11-10|1114.75
#2009-11-11|1124.15
#2009-11-12|1122.76
#2009-11-13|1111.86
#2009-11-16|1136.53
#2009-11-17|1129.18
#2009-11-18|1134.79
#2009-11-19|1108.14
#2009-11-20|1109.62
#2009-11-23|1124.40
#2009-11-24|1107.76
#2009-11-25|1108.90
#2009-11-26| .
#2009-11-27|1075.83
#2009-11-30|1080.84
#2009-12-01|1112.01
#2009-12-02|1117.34
#2009-12-03|1124.70
#2009-12-04|1137.28
#2009-12-07|1114.59
#2009-12-08|1080.75
#2009-12-09|1074.76
#2009-12-10|1078.20
#2009-12-11|1090.09
#2009-12-14|1101.47
#2009-12-15|1086.51
#2009-12-16|1092.29
#2009-12-17|1062.75
#2009-12-18|1066.25
#2009-12-21|1081.43
#2009-12-22|1071.45
#2009-12-23|1069.60
#2009-12-24|1076.83
#2009-12-25| .
#2009-12-28|1082.75
#2009-12-29|1071.88
#2009-12-30|1064.87
#2009-12-31|1077.43
#2010-01-01| .
#2010-01-04|1093.44
#2010-01-05|1113.78
#2010-01-06|1118.51
#2010-01-07|1118.00
#2010-01-08|1118.21
#2010-01-11|1151.03
#2010-01-12|1147.59
#2010-01-13|1156.59
#2010-01-14|1169.66
#2010-01-15|1158.42
#2010-01-18| .
#2010-01-19|1176.01
#2010-01-20|1154.25
#2010-01-21|1138.25
#2010-01-22|1128.27
#2010-01-25|1132.28
#2010-01-26|1113.95
#2010-01-27|1114.25
#2010-01-28|1106.87
#2010-01-29|1116.44
#2010-02-01|1128.82
#2010-02-02|1134.23
#2010-02-03|1130.56
#2010-02-04|1089.80
#2010-02-05|1044.82
#2010-02-08|1038.91
#2010-02-09|1053.03
#2010-02-10|1052.81
#2010-02-11|1062.41
#2010-02-12|1055.61
#2010-02-15| .
#2010-02-16|1081.44
#2010-02-17|1081.37
#2010-02-18|1071.54
#2010-02-19|1065.78
#2010-02-22|1070.13
#2010-02-23|1068.76
#2010-02-24|1060.82
#2010-02-25|1040.21
#2010-02-26|1063.03
#2010-03-01|1062.79
#2010-03-02|1077.72
#2010-03-03|1083.90
#2010-03-04|1074.66
#2010-03-05|1092.86
#2010-03-08|1103.65
#2010-03-09|1100.19
#2010-03-10|1107.35
#2010-03-11|1101.25
#2010-03-12|1115.91
#2010-03-15|1108.12
#2010-03-16|1135.98
#2010-03-17|1144.88
#2010-03-18|1128.52
#2010-03-19|1125.86
#2010-03-22|1115.45
#2010-03-23|1120.81
#2010-03-24|1107.24
#2010-03-25|1125.56
#2010-03-26|1132.20
#2010-03-29|1138.54
#2010-03-30|1137.19
#2010-03-31|1141.61
#2010-04-01|1160.62
#2010-04-02| .
#2010-04-05|1164.94
#2010-04-06|1156.98
#2010-04-07|1159.38
#2010-04-08|1156.63
#2010-04-09|1168.77
#2010-04-12|1181.58
#2010-04-13|1178.30
#2010-04-14|1208.57
#2010-04-15|1201.73
#2010-04-16|1181.66
#2010-04-19|1147.40
#2010-04-20|1161.20
#2010-04-21|1164.08
#2010-04-22|1151.97
#2010-04-23|1160.76
#2010-04-26|1173.37
#2010-04-27|1165.30
#2010-04-28|1143.29
#2010-04-29|1155.40
#2010-04-30|1153.38
#2010-05-03|1144.31
#2010-05-04|1109.80
#2010-05-05|1076.37
#2010-05-06|1065.48
#2010-05-07|1005.44
#2010-05-10|1042.38
#2010-05-11|1052.14
#2010-05-12|1078.65
#2010-05-13|1075.70
#2010-05-14|1038.25
#2010-05-17|1034.06
#2010-05-18|1039.32
#2010-05-19| 998.45
#2010-05-20| 950.48
#2010-05-21| 975.79
#2010-05-24| 977.74
#2010-05-25| 927.48
#2010-05-26| 967.60
#2010-05-27| 990.72
#2010-05-28| 999.99
#2010-05-31| .
#2010-06-01| 993.33
#2010-06-02| 984.34
#2010-06-03|1001.46
#2010-06-04| 975.16
#2010-06-07| 961.47
#2010-06-08| 948.33
#2010-06-09| 966.32
#2010-06-10| 972.57
#2010-06-11| 970.67
#2010-06-14| 976.18
#2010-06-15| 995.67
#2010-06-16| 992.73
#2010-06-17| 993.46
#2010-06-18| 998.55
#2010-06-21|1011.24
#2010-06-22| 997.78
#2010-06-23| 987.58
#2010-06-24| 995.71
#2010-06-25|1004.90
#2010-06-28|1013.48
#2010-06-29| 973.24
#2010-06-30| 978.23
#2010-07-01| 958.70
#2010-07-02| 985.22
#2010-07-05| .
#2010-07-06|1006.85
#2010-07-07|1004.48
#2010-07-08|1026.52
#2010-07-09|1022.49
#2010-07-12|1033.00
#2010-07-13|1045.68
#2010-07-14|1040.05
#2010-07-15|1042.98
#2010-07-16|1038.07
#2010-07-19|1030.65
#2010-07-20|1026.52
#2010-07-21|1031.52
#2010-07-22|1047.98
#2010-07-23|1039.30
#2010-07-26|1057.64
#2010-07-27|1071.88
#2010-07-28|1077.58
#2010-07-29|1086.44
#2010-07-30|1076.72
#2010-08-02|1105.62
#2010-08-03|1109.54
#2010-08-04|1107.59
#2010-08-05|1118.17
#2010-08-06|1129.46
#2010-08-09|1127.24
#2010-08-10|1110.67
#2010-08-11|1087.75
#2010-08-12|1078.96
#2010-08-13|1077.72
#2010-08-16|1084.35
#2010-08-17|1090.38
#2010-08-18|1091.04
#2010-08-19|1091.28
#2010-08-20|1081.84
#2010-08-23|1085.09
#2010-08-24|1072.93
#2010-08-25|1070.41
#2010-08-26|1084.43
#2010-08-27|1096.88
#2010-08-30|1106.50
#2010-08-31|1107.12
#2010-09-01|1115.34
#2010-09-02|1118.45
#2010-09-03|1125.20
#2010-09-06| .
#2010-09-07|1107.52
#2010-09-08|1115.56
#2010-09-09|1128.79
#2010-09-10|1128.65
#2010-09-13|1150.59
#2010-09-14|1163.51
#2010-09-15|1156.56
#2010-09-16|1140.03
#2010-09-17|1141.94
#2010-09-20|1142.72
#2010-09-21|1148.95
#2010-09-22|1155.70
#2010-09-23|1145.94
#2010-09-24|1164.57
#2010-09-27|1162.81
#2010-09-28|1164.90
#2010-09-29|1167.18
#2010-09-30|1176.84
#2010-10-01|1183.24
#2010-10-04|1176.70
#2010-10-05|1192.02
#2010-10-06|1200.06
#2010-10-07|1202.97
#2010-10-08|1194.69
#2010-10-11|1195.91
#2010-10-12|1195.88
#2010-10-13|1220.23
#2010-10-14|1218.06
#2010-10-15|1213.20
#2010-10-18|1208.79
#2010-10-19|1190.23
#2010-10-20|1193.30
#2010-10-21|1202.02
#2010-10-22|1203.29
#2010-10-25|1202.47
#2010-10-26|1199.14
#2010-10-27|1176.63
#2010-10-28|1187.62
#2010-10-29|1193.54
#2010-11-01|1194.95
#2010-11-02|1209.94
#2010-11-03|1226.05
#2010-11-04|1247.99
#2010-11-05|1233.99
#2010-11-08|1226.38
#2010-11-09|1244.02
#2010-11-10|1216.61
#2010-11-11|1209.17
#2010-11-12|1213.89
#2010-11-15|1204.18
#2010-11-16|1194.03
#2010-11-17|1193.82
#2010-11-18|1204.33
#2010-11-19|1201.44
#2010-11-22|1181.86
#2010-11-23|1158.83
#2010-11-24|1172.77
#2010-11-25| .
#2010-11-26|1154.59
#2010-11-29|1140.33
#2010-11-30|1136.31
#2010-12-01|1149.01
#2010-12-02|1153.66
#2010-12-03|1153.72
#2010-12-06|1146.88
#2010-12-07|1156.98
#2010-12-08|1135.66
#2010-12-09|1133.00
#2010-12-10|1132.10
#2010-12-13|1145.88
#2010-12-14|1145.27
#2010-12-15|1143.85
#2010-12-16|1134.96
#2010-12-17|1139.59
#2010-12-20|1141.89
#2010-12-21|1152.25
#2010-12-22|1153.10
#2010-12-23|1156.14
#2010-12-24| .
#2010-12-27|1162.98
#2010-12-28|1158.67
#2010-12-29|1164.90
#2010-12-30|1172.98
#2010-12-31|1170.72
#2011-01-03|1191.59
#2011-01-04|1184.24
#2011-01-05|1189.90
#2011-01-06|1184.30
#2011-01-07|1178.31
#2011-01-10|1173.32
#2011-01-11|1181.06
#2011-01-12|1206.14
#2011-01-13|1206.31
#2011-01-14|1192.00
#2011-01-17| .
#2011-01-18|1193.86
#2011-01-19|1195.02
#2011-01-20|1177.04
#2011-01-21|1176.02
#2011-01-24|1182.84
#2011-01-25|1186.58
#2011-01-26|1187.62
#2011-01-27|1189.01
#2011-01-28|1161.91
#2011-01-31|1158.85
#2011-02-01|1182.72
#2011-02-02|1185.92
#2011-02-03|1176.28
#2011-02-04|1185.26
#2011-02-07|1188.75
#2011-02-08|1188.42
#2011-02-09|1178.26
#2011-02-10|1160.59
#2011-02-11|1172.82
#2011-02-14|1167.68
#2011-02-15|1168.36
#2011-02-16|1180.08
#2011-02-17|1187.86
#2011-02-18|1195.78
#2011-02-21| .
#2011-02-22|1176.88
#2011-02-23|1169.81
#2011-02-24|1149.81
#2011-02-25|1158.03
#2011-02-28|1166.98
#2011-03-01|1158.62
#2011-03-02|1157.50
#2011-03-03|1173.93
#2011-03-04|1192.56
#2011-03-07|1195.90
#2011-03-08|1203.57
#2011-03-09|1210.50
#2011-03-10|1194.48
#2011-03-11|1195.78
#2011-03-14|1204.64
#2011-03-15|1182.49
#2011-03-16|1166.56
#2011-03-17|1181.67
#2011-03-18|1188.38
#2011-03-21|1210.36
#2011-03-22|1223.83
#2011-03-23|1219.97
#2011-03-24|1233.01
#2011-03-25|1247.36
#2011-03-28|1241.54
#2011-03-29|1234.41
#2011-03-30|1236.88
#2011-03-31|1236.45
#2011-04-01|1256.41
#2011-04-04|1261.87
#2011-04-05|1260.00
#2011-04-06|1274.50
#2011-04-07|1264.70
#2011-04-08|1273.21
#2011-04-11|1264.65
#2011-04-12|1244.90
#2011-04-13|1254.43
#2011-04-14|1242.49
#2011-04-15|1243.74
#2011-04-18|1200.08
#2011-04-19|1218.45
#2011-04-20|1241.91
#2011-04-21|1250.80
#2011-04-22| .
#2011-04-25|1240.88
#2011-04-26|1259.13
#2011-04-27|1253.32
#2011-04-28|1261.88
#2011-04-29|1267.57
#2011-05-02|1270.58
#2011-05-03|1244.57
#2011-05-04|1233.44
#2011-05-05|1227.94
#2011-05-06|1257.20
#2011-05-09|1248.66
#2011-05-10|1263.23
#2011-05-11|1268.61
#2011-05-12|1249.34
#2011-05-13|1243.06
#2011-05-16|1261.97
#2011-05-17|1232.45
#2011-05-18|1228.83
#2011-05-19|1235.16
#2011-05-20|1225.72
#2011-05-23|1196.41
#2011-05-24|1210.54
#2011-05-25|1208.35
#2011-05-26|1210.74
#2011-05-27|1220.83
#2011-05-30| .
#2011-05-31|1239.77
#2011-06-01|1245.27
#2011-06-02|1246.52
#2011-06-03|1244.42
#2011-06-06|1242.48
#2011-06-07|1252.55
#2011-06-08|1250.08
#2011-06-09|1259.87
#2011-06-10|1239.01
#2011-06-13|1233.12
#2011-06-14|1250.70
#2011-06-15|1240.24
#2011-06-16|1234.08
#2011-06-17|1304.60
#2011-06-20|1269.31
#2011-06-21|1272.73
#2011-06-22|1261.80
#2011-06-23|1230.19
#2011-06-24|1226.86
#2011-06-27|1250.26
#2011-06-28|1250.17
#2011-06-29|1254.21
#2011-06-30|1255.21
#2011-07-01|1276.40
#2011-07-04| .
#2011-07-05|1281.49
#2011-07-06|1272.58
#2011-07-07|1285.09
#2011-07-08|1273.78
#2011-07-11|1252.27
#2011-07-12|1245.74
#2011-07-13|1265.79
#2011-07-14|1257.33
#2011-07-15|1249.95
#2011-07-18|1234.48
#2011-07-19|1244.12
#2011-07-20|1263.31
#2011-07-21|1278.71
#2011-07-22|1284.42
#2011-07-25|1294.26
#2011-07-26|1307.74
#2011-07-27|1294.99
#2011-07-28|1289.68
#2011-07-29|1290.64
#2011-08-01|1286.79
#2011-08-02|1273.32
#2011-08-03|1243.57
#2011-08-04|1201.03
#2011-08-05|1173.65
#2011-08-08|1085.44
#2011-08-09|1076.27
#2011-08-10|1020.44
#2011-08-11|1006.07
#2011-08-12|1035.20
#2011-08-15|1092.29
#2011-08-16|1083.29
#2011-08-17|1100.63
#2011-08-18|1048.20
#2011-08-19|1046.77
#2011-08-22|1065.76
#2011-08-23|1068.13
#2011-08-24|1087.88
#2011-08-25|1072.75
#2011-08-26|1073.26
#2011-08-29|1115.64
#2011-08-30|1110.64
#2011-08-31|1148.10
#2011-09-01|1138.98
#2011-09-02|1124.33
#2011-09-05| .
#2011-09-06|1085.06
#2011-09-07|1090.17
#2011-09-08|1096.54
#2011-09-09|1053.81
#2011-09-12|1024.79
#2011-09-13|1028.75
#2011-09-14|1023.56
#2011-09-15|1047.35
#2011-09-16|1040.36
#2011-09-19|1018.74
#2011-09-20|1034.35
#2011-09-21|1019.60
#2011-09-22| 961.34
#2011-09-23| 940.35
#2011-09-26| 942.60
#2011-09-27| 965.09
#2011-09-28| 951.44
#2011-09-29| 956.08
#2011-09-30| 921.53
#2011-10-03| 912.56
#2011-10-04| 879.40
#2011-10-05| 883.85
#2011-10-06| 912.38
#2011-10-07| 935.52
#2011-10-10| 959.82
#2011-10-11| 946.41
#2011-10-12| 985.92
#2011-10-13| 969.20
#2011-10-14| 992.82
#2011-10-17| 968.88
#2011-10-18| 974.16
#2011-10-19| 976.16
#2011-10-20| 963.20
#2011-10-21| 992.99
#2011-10-24|1020.38
#2011-10-25|1022.60
#2011-10-26|1028.29
#2011-10-27|1061.33
#2011-10-28|1063.86
#2011-10-31|1026.51
#2011-11-01| 995.33
#2011-11-02|1019.00
#2011-11-03|1035.96
#2011-11-04|1029.27
#2011-11-07|1037.39
#2011-11-08|1043.00
#2011-11-09|1001.91
#2011-11-10|1015.70
#2011-11-11|1035.74
#2011-11-14|1026.68
#2011-11-15|1016.72
#2011-11-16|1019.58
#2011-11-17|1009.81
#2011-11-18|1008.84
#2011-11-21| 983.52
#2011-11-22|1002.48
#2011-11-23| 998.07
#2011-11-24| .
#2011-11-25| 999.55
#2011-11-28|1039.90
#2011-11-29|1033.52
#2011-11-30|1075.58
#2011-12-01|1069.92
#2011-12-02|1054.47
#2011-12-05|1064.44
#2011-12-06|1026.13
#2011-12-07|1020.31
#2011-12-08|1003.20
#2011-12-09| 975.98
#2011-12-12| 956.55
#2011-12-13| 953.28
#2011-12-14| 938.65
#2011-12-15| 942.46
#2011-12-16| 944.26
#2011-12-19| 934.50
#2011-12-20| 948.29
#2011-12-21| 943.81
#2011-12-22| 949.77
#2011-12-23| 953.99
#2011-12-26| .
#2011-12-27| 950.00
#2011-12-28| 933.28
#2011-12-29| 932.38
#2011-12-30| 939.06
#2012-01-02| .
#2012-01-03| 961.11
#2012-01-04| 951.26
#2012-01-05| 952.46
#2012-01-06| 960.06
#2012-01-09| 970.40
#2012-01-10| 984.28
#2012-01-11| 975.66
#2012-01-12| 992.58
#2012-01-13| 990.77
#2012-01-16| .
#2012-01-17|1001.87
#2012-01-18|1008.47
#2012-01-19|1012.07
#2012-01-20|1007.88
#2012-01-23|1024.07
#2012-01-24|1017.14
#2012-01-25|1024.62
#2012-01-26|1053.55
#2012-01-27|1047.40
#2012-01-30|1041.72
#2012-01-31|1046.01
#2012-02-01|1064.70
#2012-02-02|1065.38
#2012-02-03|1074.52
#2012-02-06|1072.55
#2012-02-07|1086.97
#2012-02-08|1084.15
#2012-02-09|1078.82
#2012-02-10|1062.51
#2012-02-13|1074.98
#2012-02-14|1068.65
#2012-02-15|1087.58
#2012-02-16|1077.56
#2012-02-17|1101.98
#2012-02-20| .
#2012-02-21|1109.61
#2012-02-22|1101.71
#2012-02-23|1102.77
#2012-02-24|1138.00
#2012-02-27|1129.01
#2012-02-28|1122.34
#2012-02-29|1129.36
#2012-03-01|1128.38
#2012-03-02|1122.80
#2012-03-05|1121.03
#2012-03-06|1088.39
#2012-03-07|1091.47
#2012-03-08|1109.43
#2012-03-09|1103.28
#2012-03-12|1101.41
#2012-03-13|1103.36
#2012-03-14|1110.82
#2012-03-15|1120.14
#2012-03-16|1127.52
#2012-03-19|1115.67
#2012-03-20|1099.60
#2012-03-21|1104.57
#2012-03-22|1095.70
#2012-03-23|1103.95
#2012-03-26|1114.91
#2012-03-27|1110.06
#2012-03-28|1099.29
#2012-03-29|1084.78
#2012-03-30|1090.21
#2012-04-02|1100.19
#2012-04-03|1108.44
#2012-04-04|1077.79
#2012-04-05|1080.26
#2012-04-06| .
#2012-04-09|1071.82
#2012-04-10|1058.22
#2012-04-11|1062.38
#2012-04-12|1067.78
#2012-04-13|1065.17
#2012-04-16|1055.75
#2012-04-17|1055.42
#2012-04-18|1052.74
#2012-04-19|1056.84
#2012-04-20|1056.33
#2012-04-23|1031.25
#2012-04-24|1036.91
#2012-04-25|1043.67
#2012-04-26|1047.08
#2012-04-27|1061.71
#2012-04-30|1061.52
#2012-05-01|1063.93
#2012-05-02|1057.35
#2012-05-03|1054.19
#2012-05-04|1025.75
#2012-05-07|1020.05
#2012-05-08|1011.40
#2012-05-09| 997.12
#2012-05-10|1012.72
#2012-05-11|1002.29
#2012-05-14| 966.42
#2012-05-15| 956.68
#2012-05-16| 954.34
#2012-05-17| 931.80
#2012-05-18| 924.85
#2012-05-21| 934.17
#2012-05-22| 938.61
#2012-05-23| 905.41
#2012-05-24| 914.80
#2012-05-25| 895.19
#2012-05-28| .
#2012-05-29| 931.33
#2012-05-30| 886.89
#2012-05-31| 865.15
#2012-06-01| 853.26
#2012-06-04| 863.11
#2012-06-05| 867.60
#2012-06-06| 899.31
#2012-06-07| 924.22
#2012-06-08| 917.95
#2012-06-11| 915.08
#2012-06-12| 915.88
#2012-06-13| 923.83
#2012-06-14| 912.49
#2012-06-15| 923.18
#2012-06-18| 940.73
#2012-06-19| 946.46
#2012-06-20| 940.44
#2012-06-21| 917.21
#2012-06-22| 908.76
#2012-06-25| 892.03
#2012-06-26| 911.68
#2012-06-27| 925.96
#2012-06-28| 911.81
#2012-06-29| 955.03
#2012-07-02| 948.61
#2012-07-03| 966.14
#2012-07-04| .
#2012-07-05| 939.25
#2012-07-06| 927.12
#2012-07-09| 929.29
#2012-07-10| 933.93
#2012-07-11| 936.33
#2012-07-12| 923.50
#2012-07-13| 948.00
#2012-07-16| 950.65
#2012-07-17| 957.07
#2012-07-18| 959.07
#2012-07-19| 971.58
#2012-07-20| 959.82
#2012-07-23| 921.84
#2012-07-24| 925.17
#2012-07-25| 929.87
#2012-07-26| 960.96
#2012-07-27| 993.87
#2012-07-30| 991.37
#2012-07-31| 987.61
#2012-08-01| 988.59
#2012-08-02| 983.21
#2012-08-03|1011.47
#2012-08-06|1024.53
#2012-08-07|1021.91
#2012-08-08|1019.50
#2012-08-09|1025.16
#2012-08-10|1023.16
#2012-08-13|1026.43
#2012-08-14|1029.87
#2012-08-15|1039.62
#2012-08-16|1047.36
#2012-08-17|1048.28
#2012-08-20|1042.50
#2012-08-21|1057.26
#2012-08-22|1054.97
#2012-08-23|1049.53
#2012-08-24|1045.59
#2012-08-27|1046.43
#2012-08-28|1056.17
#2012-08-29|1047.32
#2012-08-30|1034.96
#2012-08-31|1053.89
#2012-09-03| .
#2012-09-04|1062.17
#2012-09-05|1072.18
#2012-09-06|1100.31
#2012-09-07|1108.84
#2012-09-10|1108.19
#2012-09-11|1115.16
#2012-09-12|1110.57
#2012-09-13|1115.06
#2012-09-14|1143.23
#2012-09-17|1131.77
#2012-09-18|1127.71
#2012-09-19|1117.77
#2012-09-20|1107.85
#2012-09-21|1119.71
#2012-09-24|1113.08
#2012-09-25|1115.77
#2012-09-26|1090.81
#2012-09-27|1098.73
#2012-09-28|1100.71
#2012-10-01|1120.63
#2012-10-02|1114.66
#2012-10-03|1106.42
#2012-10-04|1110.87
#2012-10-05|1115.34
#2012-10-08|1098.56
#2012-10-09|1106.65
#2012-10-10|1104.75
#2012-10-11|1107.73
#2012-10-12|1101.96
#2012-10-15|1102.51
#2012-10-16|1115.43
#2012-10-17|1105.50
#2012-10-18|1090.29
#2012-10-19|1079.71
#2012-10-22|1082.79
#2012-10-23|1062.62
#2012-10-24|1060.28
#2012-10-25|1049.37
#2012-10-26|1035.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1036.74
#2012-11-01|1035.95
#2012-11-02|1034.56
#2012-11-05|1032.88
#2012-11-06|1032.43
#2012-11-07|1022.79
#2012-11-08|1019.69
#2012-11-09|1007.33
#2012-11-12|1006.82
#2012-11-13|1003.80
#2012-11-14|1003.99
#2012-11-15|1015.79
#2012-11-16|1011.01
#2012-11-19|1024.11
#2012-11-20|1018.65
#2012-11-21|1017.42
#2012-11-22| .
#2012-11-23|1029.45
#2012-11-26|1023.50
#2012-11-27|1013.29
#2012-11-28| 992.70
#2012-11-29|1004.57
#2012-11-30|1000.00
#2012-12-03|1007.69
#2012-12-04|1009.29
#2012-12-05|1020.46
#2012-12-06|1023.60
#2012-12-07|1027.15
#2012-12-10|1026.42
#2012-12-11|1032.06
#2012-12-12|1037.39
#2012-12-13|1039.28
#2012-12-14|1043.54
#2012-12-17|1033.11
#2012-12-18|1046.11
#2012-12-19|1049.09
#2012-12-20|1050.52
#2012-12-21|1041.64
#2012-12-24|1048.71
#2012-12-25|1045.91
#2012-12-26|1048.96
#2012-12-27|1059.91
#2012-12-28|1067.18
#2012-12-31|1063.52
#2013-01-01|1063.52
#2013-01-02|1078.24
#2013-01-03|1077.48
#2013-01-04|1072.33
#2013-01-07|1076.39
#2013-01-08|1096.90
#2013-01-09|1099.33
#2013-01-10|1096.20
#2013-01-11|1096.99
#2013-01-14|1105.72
#2013-01-15|1097.42
#2013-01-16|1099.80
#2013-01-17|1114.18
#2013-01-18|1108.84
#2013-01-21|1104.84
#2013-01-22|1098.22
#2013-01-23|1104.77
#2013-01-24|1102.59
#2013-01-25|1102.21
#2013-01-28|1096.97
#2013-01-29|1103.76
#2013-01-30|1085.50
#2013-01-31|1081.62
#2013-02-01|1087.86
#2013-02-04|1086.80
#2013-02-05|1086.37
#2013-02-06|1081.66
#2013-02-07|1077.97
#2013-02-08|1087.71
#2013-02-11|1089.84
#2013-02-12|1059.36
#2013-02-13|1056.79
#2013-02-14|1037.27
#2013-02-15|1037.02
#2013-02-18|1046.74
#2013-02-19|1047.58
#2013-02-20|1045.78
#2013-02-21|1022.53
#2013-02-22|1029.73
#2013-02-25|1037.02
#2013-02-26|1026.70
#2013-02-27|1029.78
#2013-02-28|1053.84
#2013-03-01|1061.23
#2013-03-04|1054.65
#2013-03-05|1059.88
#2013-03-06|1063.33
#2013-03-07|1065.79
#2013-03-08|1059.41
#2013-03-11|1064.25
#2013-03-12|1067.30
#2013-03-13|1060.98
#2013-03-14|1065.58
#2013-03-15|1058.35
#2013-03-18|1037.58
#2013-03-19|1020.58
#2013-03-20|1033.91
#2013-03-21|1033.68
#2013-03-22|1032.45
#2013-03-25|1036.09
#2013-03-26|1035.92
#2013-03-27|1036.98
#2013-03-28|1046.86
#2013-03-29|1044.58
#2013-04-01|1045.09
#2013-04-02|1045.77
#2013-04-03|1029.80
#2013-04-04|1017.34
#2013-04-05| 993.83
#2013-04-08|1002.67
#2013-04-09|1008.13
#2013-04-10|1017.73
#2013-04-11|1018.83
#2013-04-12|1021.58
#2013-04-15| 994.73
#2013-04-16| 972.55
#2013-04-17| 963.46
#2013-04-18| 954.53
#2013-04-19| 960.31
#2013-04-22| 981.80
#2013-04-23| 963.51
#2013-04-24| 971.50
#2013-04-25| 985.15
#2013-04-26|1004.88
#2013-04-29|1015.43
#2013-04-30|1022.31
#2013-05-01|1014.41
#2013-05-02|1020.00
#2013-05-03|1033.48
#2013-05-06|1031.99
#2013-05-07|1036.36
#2013-05-08|1033.28
#2013-05-09|1029.62
#2013-05-10|1021.82
#2013-05-13|1021.45
#2013-05-14|1033.68
#2013-05-15|1035.34
#2013-05-16|1029.14
#2013-05-17|1038.19
#2013-05-20|1038.75
#2013-05-21|1052.72
#2013-05-22|1060.03
#2013-05-23|1033.65
#2013-05-24|1035.08
#2013-05-27|1036.01
#2013-05-28|1041.20
#2013-05-29|1030.83
#2013-05-30|1002.78
#2013-05-31| 989.21
#2013-06-03| 969.64
#2013-06-04| 989.63
#2013-06-05| 970.29
#2013-06-06| 963.28
#2013-06-07| 972.89
#2013-06-10| 965.25
#2013-06-11| 939.00
#2013-06-12| 955.67
#2013-06-13| 960.33
#2013-06-14| 977.01
#2013-06-17| 986.16
#2013-06-18| 984.92
#2013-06-19| 985.77
#2013-06-20| 931.01
#2013-06-21| 914.29
#2013-06-24| 906.77
#2013-06-25| 909.70
#2013-06-26| 925.69
#2013-06-27| 929.11
#2013-06-28| 942.56
#2013-07-01| 943.42
#2013-07-02| 946.33
#2013-07-03| 942.01
#2013-07-04| 954.95
#2013-07-05| 956.59
#2013-07-08| 960.90
#2013-07-09| 967.93
#2013-07-10| 962.46
#2013-07-11| 979.65
#2013-07-12|1004.87
#2013-07-15|1011.26
#2013-07-16|1028.85
#2013-07-17|1036.92
#2013-07-18|1026.45
#2013-07-19|1021.92
#2013-07-22|1027.28
#2013-07-23|1043.80
#2013-07-24|1041.36
#2013-07-25|1037.01
#2013-07-26|1029.66
#2013-07-29|1021.16
#2013-07-30|1024.75
#2013-07-31|1003.69
#2013-08-01|1017.45
#2013-08-02|1026.82
#2013-08-05|1033.23
#2013-08-06|1023.56
#2013-08-07|1025.41
#2013-08-08|1037.86
#2013-08-09|1047.19
#2013-08-12|1046.95
#2013-08-13|1054.23
#2013-08-14|1063.22
#2013-08-15|1048.99
#2013-08-16|1048.55
#2013-08-19|1046.75
#2013-08-20|1054.49
#2013-08-21|1052.17
#2013-08-22|1047.48
#2013-08-23|1047.11
#2013-08-26|1055.28
#2013-08-27|1029.72
#2013-08-28|1022.64
#2013-08-29|1012.53
#2013-08-30|1002.05
#2013-09-02|1000.73
#2013-09-03| 999.79
#2013-09-04| 995.85
#2013-09-05|1010.32
#2013-09-06|1014.71
#2013-09-09|1037.92
#2013-09-10|1054.08
#2013-09-11|1055.54
#2013-09-12|1054.08
#2013-09-13|1058.78
#2013-09-16|1087.63
#2013-09-17|1093.54
#2013-09-18|1094.22
#2013-09-19|1114.05
#2013-09-20|1099.29
#2013-09-23|1096.28
#2013-09-24|1104.64
#2013-09-25|1106.38
#2013-09-26|1096.65
#2013-09-27|1093.76
#2013-09-30|1092.47
#2013-10-01|1112.50
#2013-10-02|1113.14
#2013-10-03|1132.70
#2013-10-04|1143.91
#2013-10-07|1136.52
#2013-10-08|1151.10
#2013-10-09|1143.24
#2013-10-10|1147.03
#2013-10-11|1143.62
#2013-10-14|1152.08
#2013-10-15|1160.69
#2013-10-16|1163.38
#2013-10-17|1156.45
#2013-10-18|1169.98
#2013-10-21|1169.81
#2013-10-22|1189.10
#2013-10-23|1168.48
#2013-10-24|1187.17
#2013-10-25|1183.47
#2013-10-28|1185.11
#2013-10-29|1185.86
#2013-10-30|1180.78
#2013-10-31|1152.98
#2013-11-01|1150.67
#2013-11-04|1152.80
#2013-11-05|1133.88
#2013-11-06|1139.71
#2013-11-07|1138.09
#2013-11-08|1108.72
#2013-11-11|1099.89
#2013-11-12|1113.34
#2013-11-13|1088.28
#2013-11-14|1097.69
#2013-11-15|1102.90
#2013-11-18|1121.29
#2013-11-19|1106.57
#2013-11-20|1079.33
#2013-11-21|1067.60
#2013-11-22|1075.06
#2013-11-25|1070.35
#2013-11-26|1065.94
#2013-11-27|1033.22
#2013-11-28|1049.92
#2013-11-29|1051.02
#2013-12-02|1036.58
#2013-12-03|1024.51
#2013-12-04|1023.54
#2013-12-05|1029.66
#2013-12-06|1060.23
#2013-12-09|1064.57
#2013-12-10|1065.66
#2013-12-11|1068.87
#2013-12-12|1076.37
#2013-12-13|1084.89
#2013-12-16|1087.90
#2013-12-17|1085.21
#2013-12-18|1090.60
#2013-12-19|1081.56
#2013-12-20|1064.57
#2013-12-23|1074.78
#2013-12-24|1080.43
#2013-12-25|1079.87
#2013-12-26|1084.12
#2013-12-27|1072.10
#2013-12-30|1080.67
#2013-12-31|1075.58
#2014-01-01|1075.58
#2014-01-02|1065.36
#2014-01-03|1061.55
#2014-01-06|1034.05
#2014-01-07|1037.29
#2014-01-08|1029.56
#2014-01-09|1019.19
#2014-01-10|1042.85
#2014-01-13|1026.74
#2014-01-14|1024.34
#2014-01-15|1025.69
#2014-01-16|1010.26
#2014-01-17|1010.65
#2014-01-20|1009.87
#2014-01-21|1015.10
#2014-01-22|1007.02
#2014-01-23| 993.14
#2014-01-24| 977.64
#2014-01-27| 968.84
#2014-01-28| 969.30
#2014-01-29| 956.65
#2014-01-30| 958.97
#2014-01-31| 952.27
#2014-02-03| 952.17
#2014-02-04| 964.13
#2014-02-05| 977.87
#2014-02-06| 994.14
#2014-02-07|1001.76
#2014-02-10|1006.36
#2014-02-11|1008.38
#2014-02-12|1010.21
#2014-02-13| 980.09
#2014-02-14| 991.54
#2014-02-17| 995.43
#2014-02-18| 993.52
#2014-02-19| 977.06
#2014-02-20| 967.65
#2014-02-21| 977.14
#2014-02-24| 972.73
#2014-02-25| 961.17
#2014-02-26| 940.25
#2014-02-27| 929.99
#2014-02-28| 934.24
#2014-03-03| 824.44
#2014-03-04| 864.45
#2014-03-05| 867.38
#2014-03-06| 876.71
#2014-03-07| 863.52
#2014-03-10| 861.31
#2014-03-11| 845.95
#2014-03-12| 817.72
#2014-03-13| 807.46
#2014-03-14| 804.61
#2014-03-17| 839.12
#2014-03-18| 874.89
#2014-03-19| 865.77
#2014-03-20| 854.89
#2014-03-21| 839.68
#2014-03-24| 848.18
#2014-03-25| 874.09
#2014-03-26| 891.66
#2014-03-27| 879.74
#2014-03-28| 896.95
#2014-03-31| 904.43
#2014-04-01| 902.79
#2014-04-02| 902.19
#2014-04-03| 895.77
#2014-04-04| 901.00
#2014-04-07| 877.10
#2014-04-08| 876.76
#2014-04-09| 873.82
#2014-04-10| 884.52
#2014-04-11| 875.65
#2014-04-14| 865.35
#2014-04-15| 843.48
#2014-04-16| 848.82
#2014-04-17| 867.27
#2014-04-18| 882.54
#2014-04-21| 871.97
#2014-04-22| 872.45
#2014-04-23| 872.16
#2014-04-24| 857.26
#2014-04-25| 844.45
#2014-04-28| 855.32
#2014-04-29| 865.10
#2014-04-30| 872.14
#2014-05-01| 874.03
#2014-05-02| 865.72
#2014-05-05| 868.21
#2014-05-06| 878.60
#2014-05-07| 906.71
#2014-05-08| 905.34
#2014-05-09| 900.46
#2014-05-12| 901.24
#2014-05-13| 906.41
#2014-05-14| 908.34
#2014-05-15| 906.81
#2014-05-16| 910.97
#2014-05-19| 927.50
#2014-05-20| 930.35
#2014-05-21| 952.54
#2014-05-22| 952.46
#2014-05-23| 961.51
#2014-05-26| 959.56
#2014-05-27| 936.04
#2014-05-28| 943.60
#2014-05-29| 959.88
#2014-05-30| 963.99
#2014-06-02| 970.82
#2014-06-03| 972.24
#2014-06-04| 977.01
#2014-06-05| 984.89
#2014-06-06|1011.79
#2014-06-09|1023.64
#2014-06-10|1024.19
#2014-06-11|1015.66
#2014-06-12|1020.23
#2014-06-13|1017.53
#2014-06-16|1010.87
#2014-06-17| 995.64
#2014-06-18|1006.78
#2014-06-19|1022.38
#2014-06-20|1024.26
#2014-06-23|1017.75
#2014-06-24|1047.44
#2014-06-25|1027.59
#2014-06-26|1019.13
#2014-06-27|1026.62
#2014-06-30|1021.68
#2014-07-01|1018.16
#2014-07-02|1028.20
#2014-07-03|1042.67
#2014-07-04|1026.31
#2014-07-07|1046.01
#2014-07-08|1050.88
#2014-07-09|1055.75
#2014-07-10|1033.83
#2014-07-11|1031.53
#2014-07-14|1030.78
#2014-07-15|1025.34
#2014-07-16|1024.99
#2014-07-17| 996.30
#2014-07-18| 980.16
#2014-07-21| 960.92
#2014-07-22| 975.43
#2014-07-23| 986.24
#2014-07-24| 974.35
#2014-07-25| 964.81
#2014-07-28| 939.01
#2014-07-29| 948.80
#2014-07-30| 954.76
#2014-07-31| 959.56
#2014-08-01| 962.33
#2014-08-04| 961.12
#2014-08-05| 950.70
#2014-08-06| 923.85
#2014-08-07| 922.88
#2014-08-08| 925.89
#2014-08-11| 942.54
#2014-08-12| 955.85
#2014-08-13| 978.43
#2014-08-14| 983.13
#2014-08-15| 988.15
#2014-08-18| 988.10
#2014-08-19| 985.59
#2014-08-20| 985.99
#2014-08-21|1002.62
#2014-08-22| 989.06
#2014-08-25| 996.36
#2014-08-26| 998.80
#2014-08-27| 988.54
#2014-08-28| 969.49
#2014-08-29| 943.75
#2014-09-01| 917.62
#2014-09-02| 920.53
#2014-09-03| 949.63
#2014-09-04| 955.31
#2014-09-05| 963.36
#2014-09-08| 964.60
#2014-09-09| 952.50
#2014-09-10| 950.07
#2014-09-11| 941.80
#2014-09-12| 932.39
#2014-09-15| 920.88
#2014-09-16| 924.31
#2014-09-17| 876.16
#2014-09-18| 873.90
#2014-09-19| 871.62
#2014-09-22| 860.28
#2014-09-23| 868.44
#2014-09-24| 870.45
#2014-09-25| 857.69
#2014-09-26| 831.81
#2014-09-29| 808.45
#2014-09-30| 812.33
#2014-10-01| 804.69
#2014-10-02| 810.28
#2014-10-03| 778.37
#2014-10-06| 791.28
#2014-10-07| 780.14
#2014-10-08| 762.58
#2014-10-09| 755.99
#2014-10-10| 734.72
#2014-10-13| 737.53
#2014-10-14| 735.26
#2014-10-15| 732.70
#2014-10-16| 722.59
#2014-10-17| 747.62
#2014-10-20| 741.63
#2014-10-21| 743.11
#2014-10-22| 746.06
#2014-10-23| 742.35
#2014-10-24| 740.91
#2014-10-27| 744.14
#2014-10-28| 751.37
#2014-10-29| 752.22
#2014-10-30| 781.17
#2014-10-31| 776.79
#2014-11-03| 765.51
#2014-11-04| 767.57
#2014-11-05| 758.25
#2014-11-06| 736.36
#2014-11-07| 726.98
#2014-11-10| 740.96
#2014-11-11| 735.17
#2014-11-12| 745.85
#2014-11-13| 727.84
#2014-11-14| 725.16
#2014-11-17| 727.63
#2014-11-18| 735.60
#2014-11-19| 730.53
#2014-11-20| 746.52
#2014-11-21| 757.64
#2014-11-24| 758.73
#2014-11-25| 763.41
#2014-11-26| 748.18
#2014-11-27| 736.65
#2014-11-28| 720.97
#2014-12-01| 704.58
#2014-12-02| 695.99
#2014-12-03| 693.65
#2014-12-04| 676.32
#2014-12-05| 656.30
#2014-12-08| 637.36
#2014-12-09| 626.60
#2014-12-10| 620.10
#2014-12-11| 603.50
#2014-12-12| 585.79
#2014-12-15| 538.79
#2014-12-16| 492.57
#2014-12-17| 514.58
#2014-12-18| 569.93
#2014-12-19| 580.12
#2014-12-22| 585.74
#2014-12-23| 570.88
#2014-12-24| 574.77
#2014-12-25| 576.04
#2014-12-26| 576.41
#2014-12-29| 568.44
#2014-12-30| 566.37
#2014-12-31| 555.90
#2015-01-01| 555.90
#2015-01-02| 553.23
#2015-01-05| 561.61
#2015-01-06| 560.54
#2015-01-07| 556.62
#2015-01-08| 570.83
#2015-01-09| 572.72
#2015-01-12| 560.67
#2015-01-13| 568.36
#2015-01-14| 570.78
#2015-01-15| 578.00
#2015-01-16| 570.98
#2015-01-19| 572.44
#2015-01-20| 567.14
#2015-01-21| 584.78
#2015-01-22| 589.59
#2015-01-23| 587.45
#2015-01-26| 566.22
#2015-01-27| 561.42
#2015-01-28| 555.17
#2015-01-29| 551.09
#2015-01-30| 543.96
#2015-02-02| 558.32
#2015-02-03| 574.90
#2015-02-04| 568.20
#2015-02-05| 575.53
#2015-02-06| 581.06
#2015-02-09| 585.61
#2015-02-10| 573.01
#2015-02-11| 585.63
#2015-02-12| 601.74
#2015-02-13| 619.65
#2015-02-16| 613.07
#2015-02-17| 608.81
#2015-02-18| 616.36
#2015-02-19| 620.27
#2015-02-20| 613.28
#2015-02-23| 609.47
#2015-02-24| 605.82
#2015-02-25| 604.64
#2015-02-26| 615.04
#2015-02-27| 604.11
#2015-03-02| 599.26
#2015-03-03| 600.87
#2015-03-04| 587.98
#2015-03-05| 588.44
#2015-03-06| 582.26
#2015-03-09| 583.70
#2015-03-10| 557.05
#2015-03-11| 558.37
#2015-03-12| 564.83
#2015-03-13| 550.68
#2015-03-16| 542.86
#2015-03-17| 551.15
#2015-03-18| 558.30
#2015-03-19| 568.49
#2015-03-20| 580.30
#2015-03-23| 588.15
#2015-03-24| 602.55
#2015-03-25| 616.41
#2015-03-26| 604.41
#2015-03-27| 600.64
#2015-03-30| 604.23
#2015-03-31| 602.35
#2015-04-01| 611.10
#2015-04-02| 617.38
#2015-04-03| 620.83
#2015-04-06| 630.34
#2015-04-07| 629.70
#2015-04-08| 628.47
#2015-04-09| 630.40
#2015-04-10| 633.95
#2015-04-13| 631.56
#2015-04-14| 640.80
#2015-04-15| 651.89
#2015-04-16| 665.54
#2015-04-17| 642.17
#2015-04-20| 632.93
#2015-04-21| 635.06
#2015-04-22| 633.15
#2015-04-23| 646.97
#2015-04-24| 652.52
#2015-04-27| 655.61
#2015-04-28| 659.78
#2015-04-29| 662.27
#2015-04-30| 659.22
#2015-05-01| 655.54
#2015-05-04| 650.12
#2015-05-05| 663.13
#2015-05-06| 665.18
#2015-05-07| 666.29
#2015-05-08| 668.90
#2015-05-11| 668.33
#2015-05-12| 681.84
#2015-05-13| 693.15
#2015-05-14| 687.55
#2015-05-15| 697.90
#2015-05-18| 697.66
#2015-05-19| 683.19
#2015-05-20| 667.96
#2015-05-21| 667.83
#2015-05-22| 669.26
#2015-05-25| 664.48
#2015-05-26| 651.14
#2015-05-27| 638.29
#2015-05-28| 631.90
#2015-05-29| 628.20
#2015-06-01| 610.10
#2015-06-02| 620.06
#2015-06-03| 617.30
#2015-06-04| 610.06
#2015-06-05| 606.19
#2015-06-08| 600.30
#2015-06-09| 606.49
#2015-06-10| 620.70
#2015-06-11| 613.05
#2015-06-12| 610.78
#2015-06-15| 612.68
#2015-06-16| 616.11
#2015-06-17| 611.61
#2015-06-18| 624.57
#2015-06-19| 617.38
#2015-06-22| 635.87
#2015-06-23| 630.80
#2015-06-24| 628.26
#2015-06-25| 625.27
#2015-06-26| 627.30
#2015-06-29| 611.75
#2015-06-30| 612.87
#2015-07-01| 611.88
#2015-07-02| 617.40
#2015-07-03| 611.32
#2015-07-06| 604.56
#2015-07-07| 583.63
#2015-07-08| 577.93
#2015-07-09| 592.00
#2015-07-10| 600.32
#2015-07-13| 606.48
#2015-07-14| 604.98
#2015-07-15| 598.59
#2015-07-16| 609.51
#2015-07-17| 607.18
#2015-07-20| 597.65
#2015-07-21| 599.79
#2015-07-22| 593.44
#2015-07-23| 590.71
#2015-07-24| 581.28
#2015-07-27| 571.39
#2015-07-28| 574.23
#2015-07-29| 584.08
#2015-07-30| 582.63
#2015-07-31| 591.72
#2015-08-03| 575.25
#2015-08-04| 574.25
#2015-08-05| 577.34
#2015-08-06| 566.87
#2015-08-07| 565.16
#2015-08-10| 566.21
#2015-08-11| 567.11
#2015-08-12| 569.99
#2015-08-13| 561.75
#2015-08-14| 558.98
#2015-08-17| 558.37
#2015-08-18| 550.13
#2015-08-19| 546.62
#2015-08-20| 544.50
#2015-08-21| 529.17
#2015-08-24| 505.28
#2015-08-25| 518.00
#2015-08-26| 516.44
#2015-08-27| 536.91
#2015-08-28| 544.31
#2015-08-31| 540.16
#2015-09-01| 536.43
#2015-09-02| 528.03
#2015-09-03| 529.32
#2015-09-04| 521.00
#2015-09-07| 513.63
#2015-09-08| 516.79
#2015-09-09| 515.76
#2015-09-10| 517.23
#2015-09-11| 514.34
#2015-09-14| 522.37
#2015-09-15| 525.49
#2015-09-16| 541.31
#2015-09-17| 537.24
#2015-09-18| 537.59
#2015-09-21| 532.70
#2015-09-22| 529.48
#2015-09-23| 528.07
#2015-09-24| 525.29
#2015-09-25| 529.69
#2015-09-28| 515.69
#2015-09-29| 516.06
#2015-09-30| 515.60
#2015-10-01| 513.01
#2015-10-02| 508.27
#2015-10-05| 526.06
#2015-10-06| 534.75
#2015-10-07| 545.73
#2015-10-08| 544.86
#2015-10-09| 556.98
#2015-10-12| 561.92
#2015-10-13| 559.17
#2015-10-14| 560.38
#2015-10-15| 566.13
#2015-10-16| 564.60
#2015-10-19| 558.08
#2015-10-20| 555.81
#2015-10-21| 551.55
#2015-10-22| 550.10
#2015-10-23| 554.52
#2015-10-26| 554.76
#2015-10-27| 545.72
#2015-10-28| 551.10
#2015-10-29| 542.39
#2015-10-30| 545.36
#2015-11-02| 554.18
#2015-11-03| 557.21
#2015-11-04| 559.02
#2015-11-05| 548.82
#2015-11-06| 535.73
#2015-11-09| 535.82
#2015-11-10| 527.09
#2015-11-11| 524.78
#2015-11-12| 519.74
#2015-11-13| 514.38
#2015-11-16| 518.02
#2015-11-17| 537.59
#2015-11-18| 551.44
#2015-11-19| 551.46
#2015-11-20| 558.74
#2015-11-23| 556.95
#2015-11-24| 534.50
#2015-11-25| 540.75
#2015-11-26| 533.31
#2015-11-27| 526.70
#2015-11-30| 527.22
#2015-12-01| 526.37
#2015-12-02| 523.94
#2015-12-03| 523.18
#2015-12-04| 517.33
#2015-12-07| 510.44
#2015-12-08| 507.60
#2015-12-09| 512.54
#2015-12-10| 504.00
#2015-12-11| 494.48
#2015-12-14| 489.26
#2015-12-15| 499.82
#2015-12-16| 506.08
#2015-12-17| 509.07
#2015-12-18| 503.29
#2015-12-21| 497.18
#2015-12-22| 493.55
#2015-12-23| 500.39
#2015-12-24| 499.86
#2015-12-25| 498.98
#2015-12-28| 493.72
#2015-12-29| 498.19
#2015-12-30| 488.40
#2015-12-31| 481.74
#2016-01-01| 481.74
#2016-01-04| 474.85
#2016-01-05| 473.57
#2016-01-06| 469.94
#2016-01-07| 469.12
#2016-01-08| 465.40
#2016-01-11| 455.12
#2016-01-12| 456.64
#2016-01-13| 464.94
#2016-01-14| 463.19
#2016-01-15| 448.94
#2016-01-18| 441.77
#2016-01-19| 449.45
#2016-01-20| 429.80
#2016-01-21| 427.67
#2016-01-22| 452.60
#2016-01-25| 451.75
#2016-01-26| 458.10
#2016-01-27| 466.29
#2016-01-28| 474.68
#2016-01-29| 485.16
#2016-02-01| 483.59
#2016-02-02| 479.75
#2016-02-03| 481.66
#2016-02-04| 499.51
#2016-02-05| 494.56
#2016-02-08| 482.07
#2016-02-09| 480.75
#2016-02-10| 480.30
#2016-02-11| 474.20
#2016-02-12| 478.85
#2016-02-15| 481.33
#2016-02-16| 480.57
#2016-02-17| 498.48
#2016-02-18| 503.75
#2016-02-19| 494.96
#2016-02-22| 505.09
#2016-02-23| 501.66
#2016-02-24| 487.71
#2016-02-25| 496.06
#2016-02-26| 496.22
#2016-02-29| 496.53
#2016-03-01| 502.56
#2016-03-02| 506.88
#2016-03-03| 515.33
#2016-03-04| 525.51
#2016-03-07| 533.39
#2016-03-08| 533.82
#2016-03-09| 538.54
#2016-03-10| 535.09
#2016-03-11| 542.28
#2016-03-14| 540.18
#2016-03-15| 537.08
#2016-03-16| 541.40
#2016-03-17| 560.11
#2016-03-18| 559.24
#2016-03-21| 559.34
#2016-03-22| 563.14
#2016-03-23| 550.13
#2016-03-24| 543.27
#2016-03-25| 543.59
#2016-03-28| 546.10
#2016-03-29| 541.65
#2016-03-30| 557.89
#2016-03-31| 566.71
#2016-04-01| 555.39
#2016-04-04| 555.60
#2016-04-05| 541.04
#2016-04-06| 540.49
#2016-04-07| 541.30
#2016-04-08| 553.90
#2016-04-11| 570.56
#2016-04-12| 570.66
#2016-04-13| 575.65
#2016-04-14| 571.25
#2016-04-15| 570.06
#2016-04-18| 567.87
#2016-04-19| 585.65
#2016-04-20| 586.33
#2016-04-21| 581.30
#2016-04-22| 584.31
#2016-04-25| 580.53
#2016-04-26| 585.06
#2016-04-27| 584.30
#2016-04-28| 591.20
#2016-04-29| 589.87
#2016-05-02| 586.14
#2016-05-03| 573.77
#2016-05-04| 561.97
#2016-05-05| 557.44
#2016-05-06| 555.30
#2016-05-09| 555.55
#2016-05-10| 553.22
#2016-05-11| 557.35
#2016-05-12| 559.59
#2016-05-13| 555.07
#2016-05-16| 561.37
#2016-05-17| 563.44
#2016-05-18| 561.03
#2016-05-19| 540.24
#2016-05-20| 547.83
#2016-05-23| 542.78
#2016-05-24| 552.11
#2016-05-25| 558.18
#2016-05-26| 552.09
#2016-05-27| 552.37
#2016-05-30| 555.84
#2016-05-31| 553.82
#2016-06-01| 545.76
#2016-06-02| 542.20
#2016-06-03| 555.04
#2016-06-06| 571.82
#2016-06-07| 571.98
#2016-06-08| 580.95
#2016-06-09| 573.98
#2016-06-10| 565.33
#2016-06-13| 558.68
#2016-06-14| 551.21
#2016-06-15| 555.77
#2016-06-16| 536.23
#2016-06-17| 537.70
#2016-06-20| 561.48
#2016-06-21| 552.04
#2016-06-22| 549.08
#2016-06-23| 552.71
#2016-06-24| 528.60
#2016-06-27| 517.51
#2016-06-28| 529.70
#2016-06-29| 542.47
#2016-06-30| 541.81
#2016-07-01| 543.22
#2016-07-04| 545.76
#2016-07-05| 543.30
#2016-07-06| 540.42
#2016-07-07| 543.04
#2016-07-08| 537.66
#2016-07-11| 545.77
#2016-07-12| 550.86
#2016-07-13| 550.84
#2016-07-14| 560.25
#2016-07-15| 558.58
#2016-07-18| 555.38
#2016-07-19| 546.54
#2016-07-20| 551.17
#2016-07-21| 545.91
#2016-07-22| 544.51
#2016-07-25| 547.25
#2016-07-26| 550.16
#2016-07-27| 550.96
#2016-07-28| 552.06
#2016-07-29| 551.91
#2016-08-01| 551.69
#2016-08-02| 546.11
#2016-08-03| 538.17
#2016-08-04| 545.79
#2016-08-05| 548.99
#2016-08-08| 560.06
#2016-08-09| 562.36
#2016-08-10| 561.96
#2016-08-11| 566.30
#2016-08-12| 563.04
#2016-08-15| 563.17
#2016-08-16| 565.46
#2016-08-17| 562.37
#2016-08-18| 556.87
#2016-08-19| 550.05
#2016-08-22| 547.45
#2016-08-23| 546.07
#2016-08-24| 539.19
#2016-08-25| 543.77
#2016-08-26| 545.98
#2016-08-29| 537.37
#2016-08-30| 539.72
#2016-08-31| 537.62
#2016-09-01| 533.67
#2016-09-02| 539.46
#2016-09-05| 543.84
#2016-09-06| 550.82
#2016-09-07| 554.66
#2016-09-08| 556.46
#2016-09-09| 544.68
#2016-09-12| 539.87
#2016-09-13| 537.07
#2016-09-14| 534.70
#2016-09-15| 532.42
#2016-09-16| 530.01
#2016-09-19| 536.08
#2016-09-20| 531.28
#2016-09-21| 532.28
#2016-09-22| 540.60
#2016-09-23| 533.50
#2016-09-26| 531.21
#2016-09-27| 526.35
#2016-09-28| 527.16
#2016-09-29| 529.11
#2016-09-30| 525.58
#2016-10-03| 529.48
#2016-10-04| 527.33
#2016-10-05| 524.22
#2016-10-06| 528.28
#2016-10-07| 531.29
#2016-10-10| 536.28
#2016-10-11| 534.95
#2016-10-12| 530.52
#2016-10-13| 527.17
#2016-10-14| 526.43
#2016-10-17| 526.50
#2016-10-18| 523.30
#2016-10-19| 524.02
#2016-10-20| 517.96
#2016-10-21| 515.32
#2016-10-24| 515.29
#2016-10-25| 515.19
#2016-10-26| 510.82
#2016-10-27| 508.83
#2016-10-28| 512.86
#2016-10-31| 522.62
#2016-11-01| 525.78
#2016-11-02| 518.13
#2016-11-03| 518.14
#2016-11-04| 508.61
#2016-11-07| 510.63
#2016-11-08| 507.76
#2016-11-09| 509.00
#2016-11-10| 500.18
#2016-11-11| 489.80
#2016-11-14| 483.49
#2016-11-15| 487.02
#2016-11-16| 486.49
#2016-11-17| 484.33
#2016-11-18| 480.52
#2016-11-21| 485.52
#2016-11-22| 485.65
#2016-11-23| 486.00
#2016-11-24| 489.02
#2016-11-25| 488.39
#2016-11-28| 485.82
#2016-11-29| 485.96
#2016-11-30| 492.67
#2016-12-01| 502.80
#2016-12-02| 509.96
#2016-12-05| 519.01
#2016-12-06| 518.81
#2016-12-07| 519.95
#2016-12-08| 523.67
#2016-12-09| 526.90
#2016-12-12| 546.23
#2016-12-13| 547.06
#2016-12-14| 539.70
#2016-12-15| 538.83
#2016-12-16| 542.96
#2016-12-19| 539.22
#2016-12-20| 538.38
#2016-12-21| 534.81
#2016-12-22| 534.02
#2016-12-23| 530.99
#2016-12-26| 530.65
#2016-12-27| 531.80
#2016-12-28| 533.97
#2016-12-29| 542.32
#2016-12-30| 545.69
#2017-01-02| 544.38
#2017-01-03| 549.22
#2017-01-04| 550.85
#2017-01-05| 563.24
#2017-01-06| 561.12
#2017-01-09| 558.21
#2017-01-10| 561.78
#2017-01-11| 557.35
#2017-01-12| 571.70
#2017-01-13| 574.28
#2017-01-16| 572.18
#2017-01-17| 576.61
#2017-01-18| 575.80
#2017-01-19| 580.42
#2017-01-20| 590.67
#2017-01-23| 587.95
#2017-01-24| 589.93
#2017-01-25| 585.54
#2017-01-26| 592.31
#2017-01-27| 595.89
#2017-01-30| 596.86
#2017-01-31| 596.47
#2017-02-01| 591.76
#2017-02-02| 590.89
#2017-02-03| 594.91
#2017-02-06| 594.71
#2017-02-07| 598.33
#2017-02-08| 596.83
#2017-02-09| 604.25
#2017-02-10| 606.57
#2017-02-13| 606.17
#2017-02-14| 604.48
#2017-02-15| 610.13
#2017-02-16| 610.78
#2017-02-17| 608.23
#2017-02-20| 613.87
#2017-02-21| 617.88
#2017-02-22| 626.02
#2017-02-23| 631.98
#2017-02-24| 628.14
#2017-02-27| 623.99
#2017-02-28| 614.50
#2017-03-01| 623.86
#2017-03-02| 612.92
#2017-03-03| 614.07
#2017-03-06| 613.57
#2017-03-07| 602.16
#2017-03-08| 598.28
#2017-03-09| 571.09
#2017-03-10| 569.52
#2017-03-13| 588.98
#2017-03-14| 587.36
#2017-03-15| 577.96
#2017-03-16| 593.70
#2017-03-17| 603.28
#2017-03-20| 610.70
#2017-03-21| 615.92
#2017-03-22| 616.50
#2017-03-23| 618.63
#2017-03-24| 620.48
#2017-03-27| 613.25
#2017-03-28| 619.41
#2017-03-29| 621.02
#2017-03-30| 628.43
#2017-03-31| 623.48
#2017-04-03| 622.71
#2017-04-04| 627.21
#2017-04-05| 630.59
#2017-04-06| 628.15
#2017-04-07| 615.24
#2017-04-10| 601.12
#2017-04-11| 603.89
#2017-04-12| 604.12
#2017-04-13| 602.47
#2017-04-14| 598.18
#2017-04-17| 602.22
#2017-04-18| 594.63
#2017-04-19| 586.60
#2017-04-20| 586.66
#2017-04-21| 592.62
#2017-04-24| 607.92
#2017-04-25| 615.11
#2017-04-26| 613.22
#2017-04-27| 600.96
#2017-04-28| 603.35
#2017-05-01| 603.99
#2017-05-02| 613.11
#2017-05-03| 577.04
#2017-05-04| 563.85
#2017-05-05| 565.62
#2017-05-08| 570.01
#2017-05-09| 570.17
#2017-05-10| 572.99
#2017-05-11| 573.01
#2017-05-12| 570.96
#2017-05-15| 577.49
#2017-05-16| 577.42
#2017-05-17| 572.88
#2017-05-18| 563.86
#2017-05-19| 568.17
#2017-05-22| 575.32
#2017-05-23| 581.30
#2017-05-24| 582.42
#2017-05-25| 577.85
#2017-05-26| 569.68
#2017-05-29| 570.15
#2017-05-30| 574.44
#2017-05-31| 567.71
#2017-06-01| 570.84
#2017-06-02| 576.69
#2017-06-05| 575.03
#2017-06-06| 572.37
#2017-06-07| 568.41
#2017-06-08| 569.82
#2017-06-09| 573.17
#2017-06-12| 574.64
#2017-06-13| 572.06
#2017-06-14| 558.55
#2017-06-15| 544.59
#2017-06-16| 538.97
#2017-06-19| 539.11
#2017-06-20| 532.35
#2017-06-21| 527.91
#2017-06-22| 531.01
#2017-06-23| 537.73
#2017-06-26| 536.16
#2017-06-27| 531.97
#2017-06-28| 533.28
#2017-06-29| 532.31
#2017-06-30| 529.36
#2017-07-03| 532.31
#2017-07-04| 538.22
#2017-07-05| 533.99
#2017-07-06| 536.28
#2017-07-07| 530.87
#2017-07-10| 537.20
#2017-07-11| 537.11
#2017-07-12| 548.65
#2017-07-13| 551.39
#2017-07-14| 558.64
#2017-07-17| 562.90
#2017-07-18| 562.67
#2017-07-19| 562.86
#2017-07-20| 568.12
#2017-07-21| 559.70
#2017-07-24| 556.37
#2017-07-25| 559.84
#2017-07-26| 563.36
#2017-07-27| 576.94
#2017-07-28| 574.85
#2017-07-31| 569.86
#2017-08-01| 567.10
#2017-08-02| 563.44
#2017-08-03| 570.40
#2017-08-04| 572.72
#2017-08-07| 575.96
#2017-08-08| 579.47
#2017-08-09| 575.27
#2017-08-10| 574.90
#2017-08-11| 572.34
#2017-08-14| 578.30
#2017-08-15| 573.83
#2017-08-16| 577.05
#2017-08-17| 576.44
#2017-08-18| 572.93
#2017-08-21| 579.73
#2017-08-22| 582.96
#2017-08-23| 582.88
#2017-08-24| 584.75
#2017-08-25| 582.70
#2017-08-28| 586.73
#2017-08-29| 587.96
#2017-08-30| 599.46
#2017-08-31| 612.64
#2017-09-01| 617.45
#2017-09-04| 608.75
#2017-09-05| 615.88
#2017-09-06| 624.89
#2017-09-07| 629.24
#2017-09-08| 625.01
#2017-09-11| 630.95
#2017-09-12| 633.59
#2017-09-13| 627.87
#2017-09-14| 627.55
#2017-09-15| 633.70
#2017-09-18| 627.39
#2017-09-19| 628.04
#2017-09-20| 632.97
#2017-09-21| 625.80
#2017-09-22| 620.86
#2017-09-25| 615.19
#2017-09-26| 623.66
#2017-09-27| 625.31
#2017-09-28| 639.08
#2017-09-29| 648.98
#2017-10-02| 637.46
#2017-10-03| 634.36
#2017-10-04| 637.66
#2017-10-05| 644.46
#2017-10-06| 639.62
#2017-10-09| 631.14
#2017-10-10| 640.44
#2017-10-11| 653.44
#2017-10-12| 657.31
#2017-10-13| 663.47
#2017-10-16| 662.90
#2017-10-17| 660.84
#2017-10-18| 662.77
#2017-10-19| 657.69
#2017-10-20| 654.14
#2017-10-23| 657.08
#2017-10-24| 661.83
#2017-10-25| 661.64
#2017-10-26| 649.98
#2017-10-27| 646.79
#2017-10-30| 640.74
#2017-10-31| 635.68
#2017-11-01| 653.64
#2017-11-02| 640.04
#2017-11-03| 638.63
#2017-11-06| 645.28
#2017-11-07| 647.83
#2017-11-08| 639.95
#2017-11-09| 642.79
#2017-11-10| 639.57
#2017-11-13| 638.31
#2017-11-14| 624.93
#2017-11-15| 617.10
#2017-11-16| 619.07
#2017-11-17| 623.08
#2017-11-20| 621.04
#2017-11-21| 624.54
#2017-11-22| 620.42
#2017-11-23| 626.80
#2017-11-24| 628.96
#2017-11-27| 626.26
#2017-11-28| 621.24
#2017-11-29| 617.97
#2017-11-30| 622.86
#2017-12-01| 619.58
#2017-12-04| 607.66
#2017-12-05| 605.95
#2017-12-06| 604.34
#2017-12-07| 592.65
#2017-12-08| 591.75
#2017-12-11| 600.85
#2017-12-12| 599.86
#2017-12-13| 601.85
#2017-12-14| 604.09
#2017-12-15| 608.92
#2017-12-18| 611.31
#2017-12-19| 608.13
#2017-12-20| 606.58
#2017-12-21| 614.05
#2017-12-22| 621.73
#2017-12-25| 633.01
#2017-12-26| 635.23
#2017-12-27| 629.14
#2017-12-28| 632.67
#2017-12-29| 632.44
#2018-01-01| 632.44
#2018-01-02| 635.53
#2018-01-03| 633.76
#2018-01-04| 638.01
#2018-01-05| 643.40
#2018-01-08| 644.04
#2018-01-09| 639.99
#2018-01-10| 638.96
#2018-01-11| 645.82
#2018-01-12| 647.69
#2018-01-15| 645.37
#2018-01-16| 644.94
#2018-01-17| 645.93
#2018-01-18| 656.93
#2018-01-19| 651.30
#2018-01-22| 662.33
#2018-01-23| 674.40
#2018-01-24| 672.91
#2018-01-25| 676.38
#2018-01-26| 673.46
#2018-01-29| 672.66
#2018-01-30| 668.83
#2018-01-31| 677.71
#2018-02-01| 678.47
#2018-02-02| 664.72
#2018-02-05| 656.67
#2018-02-06| 646.16
#2018-02-07| 647.94
#2018-02-08| 639.22
#2018-02-09| 630.31
#2018-02-12| 644.32
#2018-02-13| 649.97
#2018-02-14| 650.74
#2018-02-15| 660.14
#2018-02-16| 670.21
#2018-02-19| 675.34
#2018-02-20| 671.64
#2018-02-21| 684.32
#2018-02-22| 682.26
#2018-02-23| 685.03
#2018-02-26| 691.32
#2018-02-27| 692.81
#2018-02-28| 685.68
#2018-03-01| 677.29
#2018-03-02| 673.03
#2018-03-05| 679.26
#2018-03-06| 685.89
#2018-03-07| 688.26
#2018-03-08| 685.93
#2018-03-09| 697.10
#2018-03-12| 675.09
#2018-03-13| 677.53
#2018-03-14| 676.25
#2018-03-15| 658.39
#2018-03-16| 658.64
#2018-03-19| 651.98
#2018-03-20| 648.55
#2018-03-21| 654.80
#2018-03-22| 649.88
#2018-03-23| 641.22
#2018-03-26| 633.21
#2018-03-27| 638.45
#2018-03-28| 635.37
#2018-03-29| 647.77
#2018-03-30| 649.69
#2018-04-02| 651.35
#2018-04-03| 651.62
#2018-04-04| 646.73
#2018-04-05| 645.39
#2018-04-06| 639.88
#2018-04-09| 593.04
#2018-04-10| 575.46
#2018-04-11| 556.78
#2018-04-12| 574.52
#2018-04-13| 567.51
#2018-04-16| 568.67
#2018-04-17| 584.84
#2018-04-18| 603.38
#2018-04-19| 608.58
#2018-04-20| 603.34
#2018-04-23| 598.53
#2018-04-24| 600.89
#2018-04-25| 592.92
#2018-04-26| 585.66
#2018-04-27| 586.31
#2018-04-30| 587.00
#2018-05-01| 580.75
#2018-05-02| 567.38
#2018-05-03| 562.43
#2018-05-04| 562.56
#2018-05-07| 561.31
#2018-05-08| 557.32
#2018-05-09| 561.63
#2018-05-10| 568.66
#2018-05-11| 569.45
#2018-05-14| 572.53
#2018-05-15| 562.17
#2018-05-16| 566.79
#2018-05-17| 563.84
#2018-05-18| 560.63
#2018-05-21| 559.71
#2018-05-22| 564.34
#2018-05-23| 549.96
#2018-05-24| 552.68
#2018-05-25| 548.85
#2018-05-28| 556.23
#2018-05-29| 547.47
#2018-05-30| 550.52
#2018-05-31| 545.06
#2018-06-01| 543.38
#2018-06-04| 547.79
#2018-06-05| 545.98
#2018-06-06| 545.74
#2018-06-07| 548.03
#2018-06-08| 537.92
#2018-06-11| 541.22
#2018-06-12| 540.54
#2018-06-13| 537.05
#2018-06-14| 540.94
#2018-06-15| 528.38
#2018-06-18| 520.17
#2018-06-19| 515.54
#2018-06-20| 522.47
#2018-06-21| 520.40
#2018-06-22| 520.72
#2018-06-25| 526.51
#2018-06-26| 524.01
#2018-06-27| 531.27
#2018-06-28| 528.40
#2018-06-29| 541.49
#2018-07-02| 542.65
#2018-07-03| 537.77
#2018-07-04| 547.59
#2018-07-05| 555.58
#2018-07-06| 565.41
#2018-07-09| 571.96
#2018-07-10| 556.90
#2018-07-11| 547.29
#2018-07-12| 541.50
#2018-07-13| 540.80
#2018-07-16| 553.12
#2018-07-17| 555.53
#2018-07-18| 552.48
#2018-07-19| 547.14
#2018-07-20| 548.58
#2018-07-23| 549.94
#2018-07-24| 547.89
#2018-07-25| 550.55
#2018-07-26| 556.54
#2018-07-27| 559.63
#2018-07-30| 562.15
#2018-07-31| 563.94
#2018-08-01| 564.45
#2018-08-02| 551.13
#2018-08-03| 552.69
#2018-08-06| 548.30
#2018-08-07| 552.38
#2018-08-08| 545.44
#2018-08-09| 532.24
#2018-08-10| 515.68
#2018-08-13| 506.72
#2018-08-14| 510.61
#2018-08-15| 506.35
#2018-08-16| 508.73
#2018-08-17| 502.55
#2018-08-20| 502.84
#2018-08-21| 507.12
#2018-08-22| 506.86
#2018-08-23| 501.68
#2018-08-24| 506.49
#2018-08-27| 514.92
#2018-08-28| 513.51
#2018-08-29| 505.26
#2018-08-30| 496.12
#2018-08-31| 499.94
#2018-09-03| 496.63
#2018-09-04| 486.34
#2018-09-05| 485.75
#2018-09-06| 479.27
#2018-09-07| 483.35
#2018-09-10| 480.04
#2018-09-11| 478.24
#2018-09-12| 485.13
#2018-09-13| 506.27
#2018-09-14| 509.98
#2018-09-17| 518.27
#2018-09-18| 524.50
#2018-09-19| 525.90
#2018-09-20| 529.10
#2018-09-21| 537.35
#2018-09-24| 540.12
#2018-09-25| 539.48
#2018-09-26| 535.61
#2018-09-27| 542.22
#2018-09-28| 539.61
#2018-10-01| 542.75
#2018-10-02| 542.33
#2018-10-03| 542.87
#2018-10-04| 525.63
#2018-10-05| 524.81
#2018-10-08| 517.53
#2018-10-09| 511.98
#2018-10-10| 512.71
#2018-10-11| 511.87
#2018-10-12| 517.84
#2018-10-15| 527.45
#2018-10-16| 534.80
#2018-10-17| 538.39
#2018-10-18| 531.86
#2018-10-19| 535.76
#2018-10-22| 528.86
#2018-10-23| 519.27
#2018-10-24| 525.55
#2018-10-25| 528.91
#2018-10-26| 525.07
#2018-10-29| 526.99
#2018-10-30| 523.70
#2018-10-31| 520.06
#2018-11-01| 530.67
#2018-11-02| 535.98
#2018-11-05| 539.88
#2018-11-06| 541.85
#2018-11-07| 546.36
#2018-11-08| 545.36
#2018-11-09| 533.75
#2018-11-12| 526.47
#2018-11-13| 526.28
#2018-11-14| 536.68
#2018-11-15| 546.54
#2018-11-16| 545.19
#2018-11-19| 550.24
#2018-11-20| 530.54
#2018-11-21| 537.64
#2018-11-22| 547.10
#2018-11-23| 540.83
#2018-11-26| 538.94
#2018-11-27| 537.88
#2018-11-28| 540.10
#2018-11-29| 555.21
#2018-11-30| 542.53
#2018-12-03| 549.11
#2018-12-04| 542.75
#2018-12-05| 546.56
#2018-12-06| 532.60
#2018-12-07| 536.55
#2018-12-10| 524.39
#2018-12-11| 518.54
#2018-12-12| 534.94
#2018-12-13| 535.33
#2018-12-14| 533.56
#2018-12-17| 530.95
#2018-12-18| 534.03
#2018-12-19| 538.16
#2018-12-20| 534.91
#2018-12-21| 532.42
#2018-12-24| 531.21
#2018-12-25| 529.40
#2018-12-26| 527.83
#2018-12-27| 519.77
#2018-12-28| 525.17
#2018-12-31| 526.80
#2019-01-01| 526.80
#2019-01-02| 525.11
#2019-01-03| 527.95
#2019-01-04| 544.11
#2019-01-07| 555.71
#2019-01-08| 552.10
#2019-01-09| 558.08
#2019-01-10| 560.60
#2019-01-11| 560.15
#2019-01-14| 560.66
#2019-01-15| 569.88
#2019-01-16| 581.22
#2019-01-17| 584.16
#2019-01-18| 594.26
#2019-01-21| 595.17
#2019-01-22| 596.43
#2019-01-23| 607.45
#2019-01-24| 609.77
#2019-01-25| 608.57
#2019-01-28| 601.79
#2019-01-29| 609.73
#2019-01-30| 610.88
#2019-01-31| 616.45
#2019-02-01| 615.16
#2019-02-04| 614.63
#2019-02-05| 615.41
#2019-02-06| 612.23
#2019-02-07| 604.32
#2019-02-08| 599.66
#2019-02-11| 603.03
#2019-02-12| 608.39
#2019-02-13| 603.09
#2019-02-14| 595.62
#2019-02-15| 604.10
#2019-02-18| 599.18
#2019-02-19| 599.23
#2019-02-20| 600.18
#2019-02-21| 590.20
#2019-02-22| 589.72
#2019-02-25| 594.36
#2019-02-26| 591.89
#2019-02-27| 591.76
#2019-02-28| 596.01
#2019-03-01| 589.36
#2019-03-04| 592.75
#2019-03-05| 594.94
#2019-03-06| 591.35
#2019-03-07| 585.69
#2019-03-08| 588.69
#2019-03-11| 594.83
#2019-03-12| 597.46
#2019-03-13| 601.60
#2019-03-14| 602.91
#2019-03-15| 597.80
#2019-03-18| 600.01
#2019-03-19| 598.72
#2019-03-20| 591.72
#2019-03-21| 606.92
#2019-03-22| 589.16
#2019-03-25| 593.52
#2019-03-26| 593.20
#2019-03-27| 575.19
#2019-03-28| 573.11
#2019-03-29| 560.25
#2019-04-01| 565.61
#2019-04-02| 566.34
#2019-04-03| 571.25
#2019-04-04| 582.51
#2019-04-05| 581.40
#2019-04-08| 574.28
#2019-04-09| 576.78
#2019-04-10| 578.75
#2019-04-11| 575.05
#2019-04-12| 578.15
#2019-04-15| 578.37
#2019-04-16| 576.91
#2019-04-17| 582.86
#2019-04-18| 578.83
#2019-04-19| 579.33
#2019-04-22| 579.50
#2019-04-23| 578.32
#2019-04-24| 573.45
#2019-04-25| 565.68
#2019-04-26| 566.73
#2019-04-29| 565.91
#2019-04-30| 563.51
#2019-05-01| 563.40
#2019-05-02| 562.35
#2019-05-03| 567.20
#2019-05-06| 560.77
#2019-05-07| 551.84
#2019-05-08| 553.49
#2019-05-09| 546.93
#2019-05-10| 548.05
#2019-05-13| 544.72
#2019-05-14| 551.28
#2019-05-15| 554.27
#2019-05-16| 555.74
#2019-05-17| 555.39
#2019-05-20| 557.17
#2019-05-21| 558.68
#2019-05-22| 559.22
#2019-05-23| 557.53
#2019-05-24| 558.16
#2019-05-27| 562.52
#2019-05-28| 554.65
#2019-05-29| 556.05
#2019-05-30| 563.46
#2019-05-31| 563.73
#2019-06-03| 570.89
#2019-06-04| 576.66
#2019-06-05| 577.58
#2019-06-06| 594.37
#2019-06-07| 610.90
#2019-06-10| 609.84
#2019-06-11| 615.31
#2019-06-12| 619.71
#2019-06-13| 613.98
#2019-06-14| 617.01
#2019-06-17| 618.53
#2019-06-18| 641.20
#2019-06-19| 639.18
#2019-06-20| 650.49
#2019-06-21| 643.98
#2019-06-24| 650.85
#2019-06-25| 648.62
#2019-06-26| 648.99
#2019-06-27| 646.90
#2019-06-28| 650.43
#2019-07-01| 666.09
#2019-07-02| 657.59
#2019-07-03| 659.53
#2019-07-04| 660.65
#2019-07-05| 652.31
#2019-07-08| 650.97
#2019-07-09| 652.68
#2019-07-10| 661.81
#2019-07-11| 667.33
#2019-07-12| 661.91
#2019-07-15| 667.10
#2019-07-16| 665.97
#2019-07-17| 658.85
#2019-07-18| 657.02
#2019-07-19| 662.35
#2019-07-22| 656.81
#2019-07-23| 660.93
#2019-07-24| 664.55
#2019-07-25| 659.94
#2019-07-26| 659.45
#2019-07-29| 662.06
#2019-07-30| 665.19
#2019-07-31| 659.99
#2019-08-01| 650.69
#2019-08-02| 633.68
#2019-08-05| 630.95
#2019-08-06| 635.71
#2019-08-07| 631.97
#2019-08-08| 638.82
#2019-08-09| 632.09
#2019-08-12| 627.45
#2019-08-13| 626.96
#2019-08-14| 618.20
#2019-08-15| 613.46
#2019-08-16| 612.15
#2019-08-19| 611.99
#2019-08-20| 610.49
#2019-08-21| 609.12
#2019-08-22| 615.54
#2019-08-23| 613.94
#2019-08-26| 613.62
#2019-08-27| 610.72
#2019-08-28| 616.38
#2019-08-29| 625.34
#2019-08-30| 629.35
#2019-09-02| 629.60
#2019-09-03| 627.79
#2019-09-04| 643.51
#2019-09-05| 637.04
#2019-09-06| 633.63
#2019-09-09| 633.30
#2019-09-10| 627.48
#2019-09-11| 629.82
#2019-09-12| 631.39
#2019-09-13| 641.64
#2019-09-16| 639.14
#2019-09-17| 635.90
#2019-09-18| 639.06
#2019-09-19| 633.96
#2019-09-20| 633.38
#2019-09-23| 631.33
#2019-09-24| 630.86
#2019-09-25| 628.51
#2019-09-26| 625.21
#2019-09-27| 629.21
#2019-09-30| 624.32
#2019-10-01| 615.45
#2019-10-02| 614.63
#2019-10-03| 617.27
#2019-10-04| 624.39
#2019-10-07| 622.69
#2019-10-08| 619.14
#2019-10-09| 627.46
#2019-10-10| 629.14
#2019-10-11| 635.63
#2019-10-14| 627.42
#2019-10-15| 629.67
#2019-10-16| 629.49
#2019-10-17| 633.31
#2019-10-18| 643.01
#2019-10-21| 644.18
#2019-10-22| 650.76
#2019-10-23| 653.42
#2019-10-24| 656.88
#2019-10-25| 659.52
#2019-10-28| 670.43
#2019-10-29| 676.03
#2019-10-30| 675.10
#2019-10-31| 674.24
#2019-11-01| 678.43
#2019-11-04| 679.67
#2019-11-05| 685.14
#2019-11-06| 683.85
#2019-11-07| 693.12
#2019-11-08| 693.47
#2019-11-11| 691.80
#2019-11-12| 698.07
#2019-11-13| 695.04
#2019-11-14| 692.48
#2019-11-15| 702.05
#2019-11-18| 704.07
#2019-11-19| 715.37
#2019-11-20| 713.86
#2019-11-21| 712.46
#2019-11-22| 708.59
#2019-11-25| 709.80
#2019-11-26| 707.87
#2019-11-27| 704.64
#2019-11-28| 709.85
#2019-11-29| 704.79
#2019-12-02| 710.76
#2019-12-03| 701.35
#2019-12-04| 709.08
#2019-12-05| 718.03
#2019-12-06| 717.40
#2019-12-09| 712.43
#2019-12-10| 711.92
#2019-12-11| 713.47
#2019-12-12| 723.13
#2019-12-13| 726.08
#2019-12-16| 732.46
#2019-12-17| 738.76
#2019-12-18| 735.23
#2019-12-19| 736.45
#2019-12-20| 732.91
#2019-12-23| 731.50
#2019-12-24| 734.52
#2019-12-25| 738.55
#2019-12-26| 740.11
#2019-12-27| 744.36
#2019-12-30| 747.25
#2019-12-31| 745.21
#2020-01-01| 745.21
#2020-01-02| 751.96
#2020-01-03| 746.07
#2020-01-06| 746.05
#2020-01-07| 745.11
#2020-01-08| 752.04
#2020-01-09| 780.34
#2020-01-10| 776.57
#2020-01-13| 773.45
#2020-01-14| 776.62
#2020-01-15| 780.20
#2020-01-16| 787.44
#2020-01-17| 788.82
#2020-01-20| 797.57
#2020-01-21| 799.63
#2020-01-22| 802.26
#2020-01-23| 797.14
#2020-01-24| 797.69
#2020-01-27| 770.72
#2020-01-28| 778.42
#2020-01-29| 782.37
#2020-01-30| 778.96
#2020-01-31| 768.17
#2020-02-03| 773.20
#2020-02-04| 784.64
#2020-02-05| 782.98
#2020-02-06| 776.11
#2020-02-07| 769.10
#2020-02-10| 768.19
#2020-02-11| 782.01
#2020-02-12| 786.79
#2020-02-13| 788.11
#2020-02-14| 788.23
#2020-02-17| 791.92
#2020-02-18| 786.27
#2020-02-19| 795.66
#2020-02-20| 789.00
#2020-02-21| 785.79
#2020-02-24| 768.81
#2020-02-25| 763.00
#2020-02-26| 759.34
#2020-02-27| 729.78
#2020-02-28| 700.58
#2020-03-02| 716.04
#2020-03-03| 736.42
#2020-03-04| 733.33
#2020-03-05| 726.27
#2020-03-06| 705.04
#2020-03-09| 658.98
#2020-03-10| 632.78
#2020-03-11| 618.33
#2020-03-12| 552.63
#2020-03-13| 554.09
#2020-03-16| 551.45
#2020-03-17| 560.63
#2020-03-18| 524.30
#2020-03-19| 532.02
#2020-03-20| 545.44
#2020-03-23| 524.63
#2020-03-24| 551.58
#2020-03-25| 548.91
#2020-03-26| 571.99
#2020-03-27| 554.61
#2020-03-30| 557.35
#2020-03-31| 568.95
#2020-04-01| 555.50
#2020-04-02| 564.69
#2020-04-03| 567.33
#2020-04-06| 587.41
#2020-04-07| 593.96
#2020-04-08| 614.81
#2020-04-09| 629.91
#2020-04-10| 629.89
#2020-04-13| 619.95
#2020-04-14| 629.22
#2020-04-15| 604.97
#2020-04-16| 601.97
#2020-04-17| 612.14
#2020-04-20| 617.91
#2020-04-21| 596.30
#2020-04-22| 608.57
#2020-04-23| 625.10
#2020-04-24| 613.49
#2020-04-27| 626.75
#2020-04-28| 626.53
#2020-04-29| 642.38
#2020-04-30| 646.77
#2020-05-01| 638.22
#2020-05-04| 625.96
#2020-05-05| 634.44
#2020-05-06| 622.29
#2020-05-07| 623.41
#2020-05-08| 638.05
#2020-05-11| 632.20
#2020-05-12| 642.27
#2020-05-13| 631.22
#2020-05-14| 625.04
#2020-05-15| 627.21
#2020-05-18| 646.04
#2020-05-19| 653.91
#2020-05-20| 666.09
#2020-05-21| 660.48
#2020-05-22| 653.66
#2020-05-25| 661.42
#2020-05-26| 670.95
#2020-05-27| 656.41
#2020-05-28| 660.25
#2020-05-29| 662.31
#2020-06-01| 672.28
#2020-06-02| 685.60
#2020-06-03| 690.77
#2020-06-04| 688.21
#2020-06-05| 698.15
#2020-06-08| 693.39
#2020-06-09| 694.90
#2020-06-10| 689.85
#2020-06-11| 680.98
#2020-06-12| 675.43
#2020-06-15| 675.05
#2020-06-16| 686.43
#2020-06-17| 687.06
#2020-06-18| 702.13
#2020-06-19| 710.41
#2020-06-22| 707.31
#2020-06-23| 714.21
#2020-06-24| 708.14
#2020-06-25| 706.27
#2020-06-26| 709.03
#2020-06-29| 706.28
#2020-06-30| 702.03
#2020-07-01| 703.39
#2020-07-02| 709.96
#2020-07-03| 705.14
#2020-07-06| 715.95
#2020-07-07| 710.70
#2020-07-08| 708.66
#2020-07-09| 705.01
#2020-07-10| 708.22
#2020-07-13| 715.91
#2020-07-14| 707.93
#2020-07-15| 716.37
#2020-07-16| 722.72
#2020-07-17| 721.83
#2020-07-20| 737.56
#2020-07-21| 742.11
#2020-07-22| 739.99
#2020-07-23| 734.25
#2020-07-24| 728.56
#2020-07-27| 734.58
#2020-07-28| 719.12
#2020-07-29| 722.49
#2020-07-30| 709.86
#2020-07-31| 709.93
#2020-08-03| 723.45
#2020-08-04| 725.41
#2020-08-05| 738.28
#2020-08-06| 720.22
#2020-08-07| 721.20
#2020-08-10| 721.19
#2020-08-11| 730.54
#2020-08-12| 733.89
#2020-08-13| 742.29
#2020-08-14| 739.12
#2020-08-17| 735.87
#2020-08-18| 739.44
#2020-08-19| 745.45
#2020-08-20| 737.38
#2020-08-21| 726.88
#2020-08-24| 731.68
#2020-08-25| 722.77
#2020-08-26| 720.51
#2020-08-27| 725.11
#2020-08-28| 726.57
#2020-08-31| 721.76
#2020-09-01| 724.13
#2020-09-02| 706.58
#2020-09-03| 704.82
#2020-09-04| 699.85
#2020-09-07| 703.59
#2020-09-08| 688.04
#2020-09-09| 694.69
#2020-09-10| 696.68
#2020-09-11| 694.05
#2020-09-14| 691.70
#2020-09-15| 693.57
#2020-09-16| 697.06
#2020-09-17| 690.08
#2020-09-18| 696.41
#2020-09-21| 706.58
#2020-09-22| 712.73
#2020-09-23| 713.29
#2020-09-24| 709.80
#2020-09-25| 704.24
#2020-09-28| 705.13
#2020-09-29| 707.36
#2020-09-30| 718.26
#2020-10-01| 721.52
#2020-10-02| 712.88
#2020-10-05| 724.10
#2020-10-06| 720.26
#2020-10-07| 712.28
#2020-10-08| 712.06
#2020-10-09| 722.90
#2020-10-12| 723.81
#2020-10-13| 717.64
#2020-10-14| 720.81
#2020-10-15| 700.86
#2020-10-16| 704.62
#2020-10-19| 706.11
#2020-10-20| 709.74
#2020-10-21| 710.51
#2020-10-22| 710.22
#2020-10-23| 712.20
#2020-10-26| 693.33
#2020-10-27| 686.75
#2020-10-28| 664.49
#2020-10-29| 657.52
#2020-10-30| 647.39
#2020-11-02| 656.23
#2020-11-03| 670.47
#2020-11-04| 675.26
#2020-11-05| 694.76
#2020-11-06| 695.82
#2020-11-09| 718.96
#2020-11-10| 706.57
#2020-11-11| 720.30
#2020-11-12| 723.18
#2020-11-13| 722.03
#2020-11-16| 724.95
#2020-11-17| 718.22
#2020-11-18| 730.28
#2020-11-19| 726.71
#2020-11-20| 724.21
#2020-11-23| 714.34
#2020-11-24| 712.50
#2020-11-25| 712.40
#2020-11-26| 719.82
#2020-11-27| 722.45
#2020-11-30| 711.59
#2020-12-01| 723.30
#2020-12-02| 725.34
#2020-12-03| 739.68
#2020-12-04| 737.98
#2020-12-07| 738.16
#2020-12-08| 741.03
#2020-12-09| 740.33
#2020-12-10| 740.71
#2020-12-11| 739.56
#2020-12-14| 739.87
#2020-12-15| 742.21
#2020-12-16| 752.18
#2020-12-17| 757.65
#2020-12-18| 758.72
#2020-12-21| 741.71
#2020-12-22| 743.32
#2020-12-23| 747.33
#2020-12-24| 753.49
#2020-12-25| 756.18
#2020-12-28| 767.86
#2020-12-29| 770.07
#2020-12-30| 770.31
#2020-12-31| 769.04
#2021-01-01| 769.04
#2021-01-04| 774.81
#2021-01-05| 780.40
#2021-01-06| 786.48
#2021-01-07| 788.09
#2021-01-08| 794.09
#2021-01-11| 782.30
#2021-01-12| 779.46
#2021-01-13| 778.30
#2021-01-14| 779.96
#2021-01-15| 773.58
#2021-01-18| 780.12
#2021-01-19| 780.48
#2021-01-20| 783.24
#2021-01-21| 776.10
#2021-01-22| 774.28
#2021-01-25| 775.76
#2021-01-26| 783.63
#2021-01-27| 771.09
#2021-01-28| 772.22
#2021-01-29| 767.79
#2021-02-01| 767.94
#2021-02-02| 772.98
#2021-02-03| 774.38
#2021-02-04| 774.84
#2021-02-05| 785.52
#2021-02-08| 782.41
#2021-02-09| 788.76
#2021-02-10| 785.60
#2021-02-11| 785.18
#2021-02-12| 783.02
#2021-02-15| 796.59
#2021-02-16| 787.83
#2021-02-17| 775.85
#2021-02-18| 774.06
#2021-02-19| 786.41
#2021-02-22| 769.98
#2021-02-23| 763.77
#2021-02-24| 753.88
#2021-02-25| 756.02
#2021-02-26| 752.09
#2021-03-01| 762.32
#2021-03-02| 761.62
#2021-03-03| 760.95
#2021-03-04| 762.82
#2021-03-05| 742.62
#2021-03-08| 735.86
#2021-03-09| 746.14
#2021-03-10| 752.97
#2021-03-11| 757.91
#2021-03-12| 756.93
#2021-03-15| 758.35
#2021-03-16| 761.67
#2021-03-17| 747.24
#2021-03-18| 752.97
#2021-03-19| 748.09
#2021-03-22| 714.40
#2021-03-23| 710.31
#2021-03-24| 704.72
#2021-03-25| 704.89
#2021-03-26| 703.41
#2021-03-29| 702.30
#2021-03-30| 699.78
#2021-03-31| 707.86
#2021-04-01| 713.34
#2021-04-02| 713.70
#2021-04-05| 715.14
#2021-04-06| 717.51
#2021-04-07| 718.38
#2021-04-08| 722.17
#2021-04-09| 717.80
#2021-04-12| 718.89
#2021-04-13| 718.50
#2021-04-14| 729.24
#2021-04-15| 727.16
#2021-04-16| 734.75
#2021-04-19| 733.29
#2021-04-20| 727.23
#2021-04-21| 725.09
#2021-04-22| 727.77
#2021-04-23| 726.51
#2021-04-26| 734.05
#2021-04-27| 731.07
#2021-04-28| 730.47
#2021-04-29| 733.14
#2021-04-30| 722.26
#2021-05-03| 726.12
#2021-05-04| 718.03
#2021-05-05| 717.76
#2021-05-06| 724.33
#2021-05-07| 735.60
#2021-05-10| 735.87
#2021-05-11| 735.56
#2021-05-12| 724.48
#2021-05-13| 724.41
#2021-05-14| 731.13
#2021-05-17| 739.70
#2021-05-18| 749.83
#2021-05-19| 748.26
#2021-05-20| 754.25
#2021-05-21| 750.43
#2021-05-24| 751.92
#2021-05-25| 750.43
#2021-05-26| 753.80
#2021-05-27| 757.68
#2021-05-28| 758.74
#2021-05-31| 761.59
#2021-06-01| 763.27
#2021-06-02| 769.67
#2021-06-03| 767.90
#2021-06-04| 767.69
#2021-06-07| 774.64
#2021-06-08| 775.37
#2021-06-09| 772.89
#2021-06-10| 783.15
#2021-06-11| 778.69
#2021-06-14| 781.31
#2021-06-15| 774.33
#2021-06-16| 771.98
#2021-06-17| 757.08
#2021-06-18| 750.62
#2021-06-21| 755.50
#2021-06-22| 759.12
#2021-06-23| 762.34
#2021-06-24| 762.33
#2021-06-25| 768.13
#2021-06-28| 769.56
#2021-06-29| 756.78
#2021-06-30| 753.60
#2021-07-01| 758.52
#2021-07-02| 761.65
#2021-07-05| 763.90
#2021-07-06| 755.85
#2021-07-07| 758.61
#2021-07-08| 756.64
#2021-07-09| 757.48
#2021-07-12| 760.87
#2021-07-13| 765.59
#2021-07-14| 761.89
#2021-07-15| 757.68
#2021-07-16| 756.86
#2021-07-19| 745.58
#2021-07-20| 743.69
#2021-07-21| 749.19
#2021-07-22| 757.14
#2021-07-23| 755.03
#2021-07-26| 753.48
#2021-07-27| 756.44
#2021-07-28| 755.98
#2021-07-29| 766.78
#2021-07-30| 772.70
#2021-08-02| 772.31
#2021-08-03| 767.13
#2021-08-04| 769.59
#2021-08-05| 772.35
#2021-08-06| 765.77
#2021-08-09| 767.16
#2021-08-10| 768.19
#2021-08-11| 767.22
#2021-08-12| 776.34
#2021-08-13| 777.85
#2021-08-16| 779.45
#2021-08-17| 784.88
#2021-08-18| 786.11
#2021-08-19| 784.56
#2021-08-20| 788.20
#2021-08-23| 791.68
#2021-08-24| 808.40
#2021-08-25| 810.49
#2021-08-26| 807.26
#2021-08-27| 811.75
#2021-08-30| 818.44
#2021-08-31| 818.52
#2021-09-01| 821.96
#2021-09-02| 825.08
#2021-09-03| 820.29
#2021-09-06| 815.64
#2021-09-07| 810.19
#2021-09-08| 801.31
#2021-09-09| 801.39
#2021-09-10| 798.84
#2021-09-13| 806.31
#2021-09-14| 805.62
#2021-09-15| 800.39
#2021-09-16| 792.30
#2021-09-17| 783.69
#2021-09-20| 771.81
#2021-09-21| 778.08
#2021-09-22| 783.63
#2021-09-23| 777.37
#2021-09-24| 773.50
#2021-09-27| 774.79
#2021-09-28| 780.73
#2021-09-29| 778.35
#2021-09-30| 781.70
#2021-10-01| 778.49
#2021-10-04| 777.90
#2021-10-05| 778.73
#2021-10-06| 781.60
#2021-10-07| 787.75
#2021-10-08| 788.16
#2021-10-11| 787.39
#2021-10-12| 785.76
#2021-10-13| 785.03
#2021-10-14| 792.43
#2021-10-15| 792.36
#2021-10-18| 788.18
#2021-10-19| 792.96
#2021-10-20| 795.26
#2021-10-21| 794.11
#2021-10-22| 790.40
#2021-10-25| 788.74
#2021-10-26| 789.77
#2021-10-27| 778.31
#2021-10-28| 779.08
#2021-10-29| 773.25
#2021-11-01| 777.48
#2021-11-02| 776.26
#2021-11-03| 775.08
#2021-11-04| 786.42
#2021-11-05| 788.67
#2021-11-08| 786.64
#2021-11-09| 791.36
#2021-11-10| 784.81
#2021-11-11| 785.04
#2021-11-12| 774.99
#2021-11-15| 778.56
#2021-11-16| 768.24
#2021-11-17| 771.50
#2021-11-18| 763.46
#2021-11-19| 755.15
#2021-11-22| 743.96
#2021-11-23| 724.81
#2021-11-24| 732.95
#2021-11-25| 735.79
#2021-11-26| 714.94
#2021-11-29| 711.40
#2021-11-30| 714.91
#2021-12-01| 735.22
#2021-12-02| 727.39
#2021-12-03| 719.31
#2021-12-06| 717.31
#2021-12-07| 721.45
#2021-12-08| 721.07
#2021-12-09| 719.79
#2021-12-10| 714.05
#2021-12-13| 705.22
#2021-12-14| 702.76
#2021-12-15| 704.71
#2021-12-16| 715.05
#2021-12-17| 690.83
#2021-12-20| 683.07
#2021-12-21| 710.18
#2021-12-22| 715.97
#2021-12-23| 736.66
#2021-12-24| 734.57
#2021-12-27| 735.93
#2021-12-28| 734.94
#2021-12-29| 732.24
#2021-12-30| 723.24
#2021-12-31| 717.85
#2022-01-03| 730.77
#2022-01-04| 727.02
#2022-01-05| 728.55
#2022-01-06| 716.15
#2022-01-07| 716.14
#2022-01-10| 709.90
#2022-01-11| 713.31
#2022-01-12| 725.28
#2022-01-13| 705.94
#2022-01-14| 697.48
#2022-01-17| 691.93
#2022-01-18| 669.37
#2022-01-19| 680.95
#2022-01-20| 682.64
#2022-01-21| 669.71
#2022-01-24| 640.78
#2022-01-25| 656.68
#2022-01-26| 653.98
#2022-01-27| 666.82
#2022-01-28| 658.91
#2022-01-31| 667.44
#2022-02-01| 670.21
#2022-02-02| 669.18
#2022-02-03| 665.88
#2022-02-04| 661.40
#2022-02-07| 667.86
#2022-02-08| 676.66
#2022-02-09| 684.60
#2022-02-10| 692.81
#2022-02-11| 679.06
#2022-02-14| 660.08
#2022-02-15| 675.70
#2022-02-16| 683.40
#2022-02-17| 666.04
#2022-02-18| 659.31
#2022-02-21| 631.49
#2022-02-22| 640.80
#2022-02-23| 624.72
#2022-02-24| 535.13
#2022-02-25| 592.39
#2022-02-28| 522.85
#2022-03-01| 509.50
#2022-03-02| 514.75
#2022-03-03| 523.50
#2022-03-04| 484.05
#2022-03-07| 451.80
#2022-03-08| 321.90
#2022-03-09| 333.19
#2022-03-10| 328.92
#2022-03-11| 342.15
#2022-03-14| 336.18
#2022-03-15| 337.66
#2022-03-16| 344.59
#2022-03-17| 352.95
#2022-03-18| 350.01
#2022-03-21| 351.67
#2022-03-22| 353.91
#2022-03-23| 352.15
#2022-03-24| 351.14
#2022-03-25| 350.90
#2022-03-28| 347.87
#2022-03-29| 357.58
#2022-03-30| 364.52
#2022-03-31| 358.98
#2022-04-01| 356.75
#2022-04-04| 358.99
#2022-04-05| 355.07
#2022-04-06| 351.39
#2022-04-07| 347.04
#2022-04-08| 349.75
#2022-04-11| 356.10
#2022-04-12| 351.09
#2022-04-13| 351.63
#2022-04-14| 350.38
#2022-04-15| 351.03
#2022-04-18| 351.86
#2022-04-19| 346.53
#2022-04-20| 350.03
#2022-04-21| 347.92
#2022-04-22| 337.12
#2022-04-25| 336.87
#2022-04-26| 332.66
#2022-04-27| 325.44
#2022-04-28| 329.22
#2022-04-29| 316.03
#2022-05-02| 312.44
#2022-05-03| 313.23
#2022-05-04| 315.77
#2022-05-05| 307.58
#2022-05-06| 299.77
#2022-05-09| 297.46
#2022-05-10| 301.45
#2022-05-11| 295.66
#2022-05-12| 287.01
#2022-05-13| 286.60
#2022-05-16| 285.92
#2022-05-17| 285.55
#2022-05-18| 282.93
#2022-05-19| 279.17
#2022-05-20| 277.02
#2022-05-23| 287.07
#2022-05-24| 285.59
#2022-05-25| 280.55
#2022-05-26| 282.05
#2022-05-27| 276.64
#2022-05-30| 281.08
#2022-05-31| 282.20
#2022-06-01| 283.21
#2022-06-02| 281.72
#2022-06-03| 277.00
#2022-06-06| 278.14
#2022-06-07| 272.03
#2022-06-08| 260.29
#2022-06-09| 254.35
#2022-06-10| 250.17
#2022-06-13| 241.13
#2022-06-14| 241.64
#2022-06-15| 239.39
#2022-06-16| 236.04
#2022-06-17| 238.79
#2022-06-20| 245.78
#2022-06-21| 252.59
#2022-06-22| 251.17
#2022-06-23| 246.80
#2022-06-24| 249.83
#2022-06-27| 259.02
#2022-06-28| 257.89
#2022-06-29| 253.77
#2022-06-30| 248.40
#2022-07-01| 250.69
#2022-07-04| 255.02
#2022-07-05| 245.59
#2022-07-06| 248.01
#2022-07-07| 249.92
#2022-07-08| 250.16
#2022-07-11| 244.80
#2022-07-12| 241.37
#2022-07-13| 239.45
#2022-07-14| 233.58
#2022-07-15| 235.51
#2022-07-18| 239.63
#2022-07-19| 244.14
#2022-07-20| 249.12
#2022-07-21| 244.75
#2022-07-22| 247.88
#2022-07-25| 242.37
#2022-07-26| 236.14
#2022-07-27| 234.80
#2022-07-28| 232.02
#2022-07-29| 236.98
#2022-08-01| 243.66
#2022-08-02| 241.05
#2022-08-03| 238.23
#2022-08-04| 238.06
#2022-08-05| 238.10
#2022-08-08| 248.37
#2022-08-09| 243.03
#2022-08-10| 248.27
#2022-08-11| 250.96
#2022-08-12| 251.73
#2022-08-15| 246.79
#2022-08-16| 246.26
#2022-08-17| 246.71
#2022-08-18| 246.41
#2022-08-19| 247.66
#2022-08-22| 252.81
#2022-08-23| 257.30
#2022-08-24| 255.21
#2022-08-25| 262.57
#2022-08-26| 261.03
#2022-08-29| 261.86
#2022-08-30| 264.01
#2022-08-31| 259.94
#2022-09-01| 253.07
#2022-09-02| 260.14
#2022-09-05| 261.92
#2022-09-06| 257.99
#2022-09-07| 268.60
#2022-09-08| 267.14
#2022-09-09| 269.66
#2022-09-12| 281.51
#2022-09-13| 259.99
#2022-09-14| 269.68
#2022-09-15| 261.43
#2022-09-16| 258.99
#2022-09-19| 247.59
#2022-09-20| 254.70
#2022-09-21| 250.50
#2022-09-22| 248.25
#2022-09-23| 242.42
#2022-09-26| 236.12
#2022-09-27| 234.96
#2022-09-28| 225.53
#2022-09-29| 223.10
#2022-09-30| 223.49
#2022-10-03| 238.59
#2022-10-04| 243.34
#2022-10-05| 240.33
#2022-10-06| 240.91
#2022-10-07| 241.77
#2022-10-10| 241.82
#2022-10-11| 252.05
#2022-10-12| 245.66
#2022-10-13| 240.94
#2022-10-14| 246.05
#2022-10-17| 257.42
#2022-10-18| 264.98
#2022-10-19| 259.97
#2022-10-20| 265.19
#2022-10-21| 258.93
#2022-10-24| 268.36
#2022-10-25| 264.18
#2022-10-26| 261.92
#2022-10-27| 265.42
#2022-10-28| 262.00
#2022-10-31| 272.20
#2022-11-01| 279.32
#2022-11-02| 286.47
#2022-11-03| 283.09
#2022-11-04| 289.68
#2022-11-07| 296.90
#2022-11-08| 301.76
#2022-11-09| 316.09
#2022-11-10| 325.14
#2022-11-11| 329.18
#2022-11-14| 329.93
#2022-11-15| 326.38
#2022-11-16| 319.26
#2022-11-17| 312.28
#2022-11-18| 316.99
#2022-11-21| 317.22
#2022-11-22| 326.18
#2022-11-23| 327.32
#2022-11-24| 338.85
#2022-11-25| 342.11
#2022-11-28| 344.88
#2022-11-29| 339.76
#2022-11-30| 330.88
#2022-12-01| 339.58
#2022-12-02| 326.31
#2022-12-05| 329.05
#2022-12-06| 330.67
#2022-12-07| 324.36
#2022-12-08| 319.92
#2022-12-09| 321.16
#2022-12-12| 339.39
#2022-12-13| 341.54
#2022-12-14| 336.12
#2022-12-15| 344.71
#2022-12-16| 335.80
#2022-12-19| 337.93
#2022-12-20| 341.76
#2022-12-21| 338.65
#2022-12-22| 341.04
#2022-12-23| 351.80
#2022-12-26| 355.01
#2022-12-27| 359.38
#2022-12-28| 349.38
#2022-12-29| 359.89
#2022-12-30| 358.21
#2023-01-02| 371.36
#2023-01-03| 379.70
#2023-01-04| 374.90
#2023-01-05| 360.34
#2023-01-06| 371.66
#2023-01-09| 363.82
#2023-01-10| 359.05
#2023-01-11| 344.51
#2023-01-12| 349.93
#2023-01-13| 347.30
#2023-01-16| 358.03
#2023-01-17| 366.76
#2023-01-18| 368.40
#2023-01-19| 366.83
#2023-01-20| 377.68
#2023-01-23| 382.68
#2023-01-24| 386.66
#2023-01-25| 382.42
#2023-01-26| 379.70
#2023-01-27| 372.98
#2023-01-30| 370.09
#2023-01-31| 362.01
#2023-02-01| 354.07
#2023-02-02| 358.13
#2023-02-03| 365.06
#2023-02-06| 358.52
#2023-02-07| 338.14
#2023-02-08| 328.16
#2023-02-09| 340.14
#2023-02-10| 338.92
#2023-02-13| 337.25
#2023-02-14| 338.30
#2023-02-15| 356.67
#2023-02-16| 350.30
#2023-02-17| 343.04
#2023-02-20| 341.78
#2023-02-21| 334.57
#2023-02-22| 338.35
#2023-02-23| 334.98
#2023-02-24| 328.21
#2023-02-27| 331.29
#2023-02-28| 330.95
#2023-03-01| 334.83
#2023-03-02| 331.64
#2023-03-03| 329.02
#2023-03-06| 340.41
#2023-03-07| 334.79
#2023-03-08| 345.44
#2023-03-09| 344.42
#2023-03-10| 349.83
#2023-03-13| 340.48
#2023-03-14| 338.25
#2023-03-15| 322.88
#2023-03-16| 327.86
#2023-03-17| 322.08
#2023-03-20| 319.32
#2023-03-21| 320.43
#2023-03-22| 325.61
#2023-03-23| 333.30
#2023-03-24| 325.72
#2023-03-27| 333.11
#2023-03-28| 321.94
#2023-03-29| 328.76
#2023-03-30| 332.49
#2023-03-31| 333.73
#2023-04-03| 339.35
#2023-04-04| 347.55
#2023-04-05| 347.00
#2023-04-06| 348.42
#2023-04-07| 344.97
#2023-04-10| 352.20
#2023-04-11| 354.09
#2023-04-12| 358.42
#2023-04-13| 362.75
#2023-04-14| 364.49
#2023-04-17| 368.65
#2023-04-18| 367.56
#2023-04-19| 370.26
#2023-04-20| 380.20
#2023-04-21| 376.67
#2023-04-24| 373.35
#2023-04-25| 358.87
#2023-04-26| 359.15
#2023-04-27| 360.38
#2023-04-28| 352.96
#2023-05-01| 351.47
#2023-05-02| 353.37
#2023-05-03| 352.57
#2023-05-04| 349.69
#2023-05-05| 348.64
#2023-05-08| 356.20
#2023-05-09| 354.85
#2023-05-10| 362.74
#2023-05-11| 371.20
#2023-05-12| 366.05
#2023-05-15| 346.83
#2023-05-16| 355.31
#2023-05-17| 355.42
#2023-05-18| 344.95
#2023-05-19| 347.34
#2023-05-22| 346.61
#2023-05-23| 345.18
#2023-05-24| 338.71
#2023-05-25| 334.29
#2023-05-26| 342.37
#2023-05-29| 347.13
#2023-05-30| 349.21
#2023-05-31| 335.67
#2023-06-01| 338.90
#2023-06-02| 347.81
#2023-06-05| 354.06
#2023-06-06| 352.66
#2023-06-07| 340.05
#2023-06-08| 336.05
#2023-06-09| 341.46
#2023-06-12| 336.85
#2023-06-13| 331.36
#2023-06-14| 331.26
#2023-06-15| 334.90
#2023-06-16| 334.85
#2023-06-19| 329.25
#2023-06-20| 328.78
#2023-06-21| 328.19
#2023-06-22| 327.73
#2023-06-23| 325.55
#2023-06-26| 329.10
#2023-06-27| 324.16
#2023-06-28| 322.45
#2023-06-29| 323.89
#2023-06-30| 322.15
#2023-07-03| 326.21
#2023-07-04| 325.72
#2023-07-05| 330.49
#2023-07-06| 332.79
#2023-07-07| 335.96
#2023-07-10| 339.81
#2023-07-11| 344.49
#2023-07-12| 351.88
#2023-07-13| 355.50
#2023-07-14| 357.56
#2023-07-17| 364.00
#2023-07-18| 361.41
#2023-07-19| 368.90
#2023-07-20| 362.80
#2023-07-21| 363.08
#2023-07-24| 360.30
#2023-07-25| 357.15
#2023-07-26| 361.52
#2023-07-27| 373.46
#2023-07-28| 386.01
#2023-07-31| 383.41
#2023-08-01| 378.07
#2023-08-02| 379.07
#2023-08-03| 373.40
#2023-08-04| 380.17
#2023-08-07| 383.52
#2023-08-08| 383.73
#2023-08-09| 386.38
#2023-08-10| 375.47
#2023-08-11| 382.54
#2023-08-14| 381.02
#2023-08-15| 384.48
#2023-08-16| 377.29
#2023-08-17| 373.61
#2023-08-18| 366.95
#2023-08-21| 388.04
#2023-08-22| 393.51
#2023-08-23| 387.90
#2023-08-24| 396.25
#2023-08-25| 397.21
#2023-08-28| 397.71
#2023-08-29| 398.28
#2023-08-30| 401.00
#2023-08-31| 389.87
#2023-09-01| 393.71
#2023-09-04| 397.12
#2023-09-05| 395.22
#2023-09-06| 391.07
#2023-09-07| 392.64
#2023-09-08| 392.53
#2023-09-11| 391.64
#2023-09-12| 396.16
#2023-09-13| 395.86
#2023-09-14| 398.61
#2023-09-15| 392.41
#2023-09-18| 380.22
#2023-09-19| 380.50
#2023-09-20| 382.15
#2023-09-21| 387.08
#2023-09-22| 383.71
#2023-09-25| 381.73
#2023-09-26| 373.09
#2023-09-27| 369.78
#2023-09-28| 362.87
#2023-09-29| 370.99
#2023-10-02| 370.80
#2023-10-03| 376.27
#2023-10-04| 373.52
#2023-10-05| 379.17
#2023-10-06| 377.14
#2023-10-09| 372.13
#2023-10-10| 379.59
#2023-10-11| 385.63
#2023-10-12| 377.22
#2023-10-13| 374.22
#2023-10-16| 367.70
#2023-10-17| 375.07
#2023-10-18| 363.73
#2023-10-19| 360.88
#2023-10-20| 360.14
#2023-10-23| 362.12
#2023-10-24| 365.16
#2023-10-25| 360.16
#2023-10-26| 366.46
#2023-10-27| 365.79
#2023-10-30| 364.09
#2023-10-31| 358.47
#2023-11-01| 361.83
#2023-11-02| 369.22
#2023-11-03| 375.78
#2023-11-06| 381.92
#2023-11-07| 386.94
#2023-11-08| 393.02
#2023-11-09| 391.70
#2023-11-10| 386.45
#2023-11-13| 382.01
#2023-11-14| 397.39
#2023-11-15| 393.51
#2023-11-16| 394.29
#2023-11-17| 398.05
#2023-11-20| 404.79
#2023-11-21| 402.96
#2023-11-22| 402.04
#2023-11-23| 401.13
#2023-11-24| 403.16
#2023-11-27| 405.18
#2023-11-28| 409.24
#2023-11-29| 402.59
#2023-11-30| 403.98
#2023-12-01| 407.39
#2023-12-04| 408.25
#2023-12-05| 409.76
#2023-12-06| 410.28
#2023-12-07| 410.29
#2023-12-08| 411.14
#2023-12-11| 408.73
#2023-12-12| 400.91
#2023-12-13| 387.58
#2023-12-14| 408.15
#2023-12-15| 408.32
#2023-12-18| 400.43
#2023-12-19| 400.78
#2023-12-20| 401.61
#2023-12-21| 408.47
#2023-12-22| 404.57
#2023-12-25| 397.27
#2023-12-26| 397.70
#2023-12-27| 402.31
#2023-12-28| 409.66
#2023-12-29| 407.07
#2024-01-01| 407.07
#2024-01-02| 412.48
#2024-01-03| 408.94
#2024-01-04| 412.24
#2024-01-05| 423.63
#2024-01-08| 426.30
#2024-01-09| 425.61
#2024-01-10| 425.30
#2024-01-11| 422.15
#2024-01-12| 425.45
#2024-01-15| 430.89
#2024-01-16| 435.91
#2024-01-17| 432.77
#2024-01-18| 430.84
#2024-01-19| 433.39
#2024-01-22| 437.37
#2024-01-23| 436.00
#2024-01-24| 437.97
#2024-01-25| 440.71
#2024-01-26| 450.48
#2024-01-29| 446.52
#2024-01-30| 446.08
#2024-01-31| 449.04
#2024-02-01| 455.57
#2024-02-02| 456.72
#2024-02-05| 453.36
#2024-02-06| 451.05
#2024-02-07| 444.44
#2024-02-08| 447.43
#2024-02-09| 444.70
#2024-02-12| 458.05
#2024-02-13| 438.58
#2024-02-14| 437.01
#2024-02-15| 443.62
#2024-02-16| 440.28
#2024-02-19| 438.14
#2024-02-20| 443.58
#2024-02-21| 438.09
#2024-02-22| 440.40
#2024-02-23| 450.74
#2024-02-26| 446.03
#2024-02-27| 440.56
#2024-02-28| 435.43
#2024-02-29| 437.36
#2024-03-01| 435.41
#2024-03-04| 422.70
#2024-03-05| 419.52
#2024-03-06| 414.84
#2024-03-07| 422.75
#2024-03-08| 428.07
#2024-03-11| 416.92
#2024-03-12| 417.74
#2024-03-13| 419.98
#2024-03-14| 417.91
#2024-03-15| 424.45
#2024-03-18| 424.02
#2024-03-19| 422.93
#2024-03-20| 418.23
#2024-03-21| 439.32
#2024-03-22| 438.57
#2024-03-25| 436.70
#2024-03-26| 429.55
#2024-03-27| 429.62
#2024-03-28| 435.88
#2024-03-29| 433.63
#2024-04-01| 432.84
#2024-04-02| 432.95
#2024-04-03| 440.09
#2024-04-04| 453.17
#2024-04-05| 461.58
#2024-04-08| 467.28
#2024-04-09| 462.74
#2024-04-10| 462.07
#2024-04-11| 462.94
#2024-04-12| 453.66
#2024-04-15| 445.06
#2024-04-16| 439.84
#2024-04-17| 445.80
#2024-04-18| 450.26
#2024-04-19| 454.29
#2024-04-22| 459.29
#2024-04-23| 461.68
#2024-04-24| 463.39
#2024-04-25| 464.58
#2024-04-26| 466.08
#2024-04-29| 475.21
#2024-04-30| 475.44
#2024-05-01| 474.44
#2024-05-02| 477.37
#2024-05-03| 482.36
#2024-05-06| 487.90
#2024-05-07| 495.99
#2024-05-08| 493.08
#2024-05-09| 500.15
#2024-05-10| 500.94
#2024-05-13| 504.81
#2024-05-14| 507.58
#2024-05-15| 510.28
#2024-05-16| 517.54
#2024-05-17| 526.69
#2024-05-20| 525.44
#2024-05-21| 538.02
#2024-05-22| 540.89
#2024-05-23| 544.74
#2024-05-24| 541.81
#2024-05-27| 535.32
#2024-05-28| 537.56
#2024-05-29| 535.59
#2024-05-30| 549.07
#2024-05-31| 562.41
#2024-06-03| 576.84
#2024-06-04| 559.09
#2024-06-05| 568.07
#2024-06-06| 564.90
#2024-06-07| 555.90
#2024-06-10| 554.64
#2024-06-11| 540.65
#2024-06-12| 556.95
#2024-06-13| 545.76
#2024-06-14| 545.35
#2024-06-17| 547.80
#2024-06-18| 549.85
#2024-06-19| 554.50
#2024-06-20| 565.85
#2024-06-21| 558.06
#2024-06-24| 558.31
#2024-06-25| 551.97
#2024-06-26| 547.61
#2024-06-27| 552.72
#2024-06-28| 558.49
#2024-07-01| 559.01
#2024-07-02| 567.06
#2024-07-03| 579.61
#2024-07-04| 590.43
#2024-07-05| 584.79
#2024-07-08| 592.70
#2024-07-09| 593.82
#2024-07-10| 594.26
#2024-07-11| 604.61
#2024-07-12| 604.46
#2024-07-15| 604.35
#2024-07-16| 589.62
#2024-07-17| 591.88
#2024-07-18| 596.89
#2024-07-19| 595.13
#2024-07-22| 614.22
#2024-07-23| 600.05
#2024-07-24| 584.87
#2024-07-25| 592.62
#2024-07-26| 588.55
#2024-07-29| 581.99
#2024-07-30| 581.23
#2024-07-31| 583.61
#2024-08-01| 586.88
#2024-08-02| 575.88
#2024-08-05| 559.84
#2024-08-06| 564.56
#2024-08-07| 579.24
#2024-08-08| 579.98
#2024-08-09| 567.29
#2024-08-12| 575.34
#2024-08-13| 574.41
#2024-08-14| 575.28
#2024-08-15| 579.22
#2024-08-16| 573.23
#2024-08-19| 585.50
#2024-08-20| 566.09
#2024-08-21| 558.85
#2024-08-22| 552.36
#2024-08-23| 552.13
#2024-08-26| 543.89
#2024-08-27| 559.91
#2024-08-28| 558.60
#2024-08-29| 563.29
#2024-08-30| 565.75
#2024-09-02| 574.55
#2024-09-03| 567.91
#2024-09-04| 570.40
#2024-09-05| 568.04
#2024-09-06| 557.08
#2024-09-09| 553.12
#2024-09-10| 555.25
#2024-09-11| 557.99
#2024-09-12| 559.64
#2024-09-13| 552.42
#2024-09-16| 541.67
#2024-09-17| 543.98
#2024-09-18| 540.78
#2024-09-19| 547.20
#2024-09-20| 543.02
#2024-09-23| 548.82
#2024-09-24| 561.31
#2024-09-25| 556.33
#2024-09-26| 551.07
#2024-09-27| 553.53
#2024-09-30| 546.75
#2024-10-01| 532.55
#2024-10-02| 522.13
#2024-10-03| 510.64
#2024-10-04| 502.81
#2024-10-07| 493.90
#2024-10-08| 494.95
#2024-10-09| 510.31
#2024-10-10| 505.84
#2024-10-11| 499.63
#2024-10-14| 498.49
#2024-10-15| 508.33
#2024-10-16| 519.38
#2024-10-17| 512.69
#2024-10-18| 504.85
#2024-10-21| 505.15
#2024-10-22| 513.20
#2024-10-23| 506.27
#2024-10-24| 505.42
#2024-10-25| 506.59
#2024-10-28| 508.52
#2024-10-29| 509.31
#2024-10-30| 508.94
#2024-10-31| 500.18
#2024-11-01| 502.96
#2024-11-04| 501.54
#2024-11-05| 496.41
#2024-11-06| 496.93
#2024-11-07| 513.98
#2024-11-08| 520.93
#2024-11-11| 531.39
#2024-11-12| 530.13
#2024-11-13| 527.23
#2024-11-14| 534.34
#2024-11-15| 523.81
#2024-11-18| 519.03
#2024-11-19| 519.07
#2024-11-20| 524.30
#2024-11-21| 532.83
#2024-11-22| 526.04
#2024-11-25| 530.88
#2024-11-26| 531.01
#2024-11-27| 532.60
#2024-11-28| 525.13
#2024-11-29| 522.37
#2024-12-02| 525.02
#2024-12-03| 533.10
#2024-12-04| 538.05
#2024-12-05| 543.57
#2024-12-06| 550.11
#2024-12-09| 550.70
#2024-12-10| 545.72
#2024-12-11| 540.48
#2024-12-12| 543.20
#2024-12-13| 551.71
#2024-12-16| 553.87
#2024-12-17| 548.07
#2024-12-18| 549.53
#2024-12-19| 533.52
#2024-12-20| 525.83
#2024-12-23| 522.20
#2024-12-24| 527.17
#2024-12-25| 532.61
#2024-12-26| 531.71
#2024-12-27| 535.21
#2024-12-30| 529.09
#2024-12-31| 527.16
#2025-01-01| 527.16
#2025-01-02| 538.97
#2025-01-03| 544.27
#2025-01-06| 546.79
#2025-01-07| 543.19
#2025-01-08| 537.11
#2025-01-09| 537.71
#2025-01-10| 533.08
#2025-01-13| 524.83
#2025-01-14| 530.98
#2025-01-15| 535.53
#2025-01-16| 545.23
#2025-01-17| 553.77
#2025-01-20| 557.36
#2025-01-21| 563.08
#2025-01-22| 576.52
#2025-01-23| 577.50
#2025-01-24| 585.03
#2025-01-27| 585.30
#2025-01-28| 595.87
#2025-01-29| 593.61
#2025-01-30| 594.60
#2025-01-31| 591.72
#2025-02-03| 578.60
#2025-02-04| 589.16
#2025-02-05| 583.85
#2025-02-06| 589.13
#2025-02-07| 582.48
#2025-02-10| 587.14
#2025-02-11| 595.50
#2025-02-12| 595.84
#2025-02-13| 600.13
#2025-02-14| 595.82
#2025-02-17| 588.09
#2025-02-18| 592.79
#2025-02-19| 585.65
#2025-02-20| 590.97
#2025-02-21| 589.12
#2025-02-24| 583.12
#2025-02-25| 584.85
#2025-02-26| 606.23
#2025-02-27| 604.33
#2025-02-28| 581.17
#2025-03-03| 593.53
#2025-03-04| 593.91
#2025-03-05| 613.34
#2025-03-06| 624.41
#2025-03-07| 621.52
#2025-03-10| 611.62
#2025-03-11| 606.80
#2025-03-12| 617.95
#2025-03-13| 624.63
#2025-03-14| 637.92
#2025-03-17| 642.51
#2025-03-18| 641.27
#2025-03-19| 598.84
#2025-03-20| 594.16
#2025-03-21| 567.37
#2025-03-24| 575.27
#2025-03-25| 591.62
#2025-03-26| 584.55
#2025-03-27| 581.31
#2025-03-28| 591.86
#2025-03-31| 576.77
#2025-04-01| 577.81
#2025-04-02| 574.70
#2025-04-03| 566.38
#2025-04-04| 549.37
#2025-04-07| 541.83
#2025-04-08| 559.50
#2025-04-09| 545.90
#2025-04-10| 563.63
#2025-04-11| 572.46
#2025-04-14| 577.10
#2025-04-15| 580.20
#2025-04-16| 579.40
#2025-04-17| 590.64
#2025-04-18| 594.66
#2025-04-21| 600.08
#2025-04-22| 601.63
#2025-04-23| 599.14
#2025-04-24| 606.71
#2025-04-25| 598.04
#2025-04-28| 599.78
#2025-04-29| 601.33
#2025-04-30| 596.22
#2025-05-01| 593.88
#2025-05-02| 594.72
#2025-05-05| 588.17
#2025-05-06| 586.25
#2025-05-07| 592.91
#2025-05-08| 598.61
#2025-05-09| 606.41
#2025-05-12| 615.28
#2025-05-13| 611.32
#2025-05-14| 620.15
#2025-05-15| 619.86
#2025-05-16| 618.73
#2025-05-19| 623.53
#2025-05-20| 632.17
#2025-05-21| 631.56
#2025-05-22| 631.70
#2025-05-23| 622.70
#2025-05-26| 627.72
#2025-05-27| 627.79
#2025-05-28| 620.70
#2025-05-29| 617.27
#2025-05-30| 614.90
#2025-06-02| 607.67
#2025-06-03| 609.92
#2025-06-04| 626.33
#2025-06-05| 621.90
#2025-06-06| 619.93
#2025-06-09| 621.50
#2025-06-10| 629.90
#2025-06-11| 626.95
#2025-06-12| 620.84
#2025-06-13| 610.77
#2025-06-16| 612.19
#2025-06-17| 604.18
#2025-06-18| 603.25
#2025-06-19| 594.58
#2025-06-20| 605.20
#2025-06-23| 599.26
#2025-06-24| 612.27
#2025-06-25| 618.77
#2025-06-26| 617.26
#2025-06-27| 620.80
#2025-06-30| 637.42
#2025-07-01| 646.31
#2025-07-02| 643.58
#2025-07-03| 646.19
#2025-07-04| 645.75
#2025-07-07| 637.38
#2025-07-08| 622.84
#2025-07-09| 628.45
#2025-07-10| 619.14
#2025-07-11| 614.85
#2025-07-14| 615.60
#2025-07-15| 612.42
#2025-07-16| 609.72
#2025-07-17| 616.73
#2025-07-18| 622.80
#2025-07-21| 625.59
#2025-07-22| 622.14
#2025-07-23| 616.70
#2025-07-24| 618.06
#2025-07-25| 609.93
#2025-07-28| 601.44
#2025-07-29| 593.19
#2025-07-30| 600.65
#2025-07-31| 595.17
#2025-08-01| 595.88
#2025-08-04| 596.18
#2025-08-05| 594.88
#2025-08-06| 597.27
#2025-08-07| 611.14
#2025-08-08| 617.03
#2025-08-11| 617.21
#2025-08-12| 624.15
#2025-08-13| 629.39
#2025-08-14| 617.49
#2025-08-15| 620.49
#2025-08-18| 622.21
#2025-08-19| 638.10
#2025-08-20| 645.14
#2025-08-21| 648.49
#2025-08-22| 647.41
#2025-08-25| 646.55
#2025-08-26| 645.94
#2025-08-27| 641.45
#2025-08-28| 635.85
#2025-08-29| 625.66
#2025-09-01| 624.06
#2025-09-02| 611.14
#2025-09-03| 608.99
#2025-09-04| 611.62
#2025-09-05| 610.41
#2025-09-08| 607.60
#2025-09-09| 602.70
#2025-09-10| 600.62
#2025-09-11| 604.45
#2025-09-12| 605.14
#2025-09-15| 621.74
#2025-09-16| 622.45
#2025-09-17| 625.53
#2025-09-18| 616.20
#2025-09-19| 620.93
#2025-09-22| 624.02
#2025-09-23| 626.33
#2025-09-24| 619.41
#2025-09-25| 616.05
#2025-09-26| 613.40
#2025-09-29| 612.22
#2025-09-30| 613.88
#2025-10-01| 624.83
#2025-10-02| 635.68
#2025-10-03| 629.05
#2025-10-06| 624.89
#2025-10-07| 622.54
#2025-10-08| 616.74
#2025-10-09| 617.66
#2025-10-10| 618.49
#2025-10-13| 609.32
#2025-10-14| 588.35
#2025-10-15| 610.97
#2025-10-16| 609.73
#2025-10-17| 604.49
#2025-10-20| 613.00
#2025-10-21| 610.70
#2025-10-22| 617.53
#2025-10-23| 617.45
#2025-10-24| 623.29
#2025-10-27| 622.25
#2025-10-28| 627.35
#2025-10-29| 626.30
#2025-10-30| 611.58
#2025-10-31| 610.13
#2025-11-03| 605.29
#2025-11-04| 598.09
#2025-11-05| 603.18
#2025-11-06| 620.20
#2025-11-07| 605.82
#2025-11-10| 608.06
#2025-11-11| 602.88
#2025-11-12| 608.12
#2025-11-13| 603.81
#2025-11-14| 591.78
#2025-11-17| 589.32
#2025-11-18| 587.93
#2025-11-19| 591.74
#2025-11-20| 592.31
#2025-11-21| 584.79
#2025-11-24| 590.81
#2025-11-25| 593.12
#2025-11-26| 592.38
#2025-11-27| 598.77
#2025-11-28| 596.17
#2025-12-01| 604.93
#2025-12-02| 605.39
#2025-12-03| 606.92
#2025-12-04| 606.27
#2025-12-05| 607.03
#2025-12-08| 611.50
#2025-12-09| 614.46
#2025-12-10| 618.21
#2025-12-11| 621.62
#2025-12-12| 629.70
#2025-12-15| 633.49
#2025-12-16| 620.66
#2025-12-17| 621.34
#2025-12-18| 621.82
#2025-12-19| 619.89
#2025-12-22| 619.67
#2025-12-23| 621.47
#2025-12-24| 622.27
#2025-12-25| 622.41
#2025-12-26| 617.04
#2025-12-29| 613.84
#2025-12-30| 614.12
#2025-12-31| 612.98
#2026-01-01| 612.98
#2026-01-02| 624.19
#2026-01-05| 624.24
#2026-01-06| 630.37
#2026-01-07| 637.41
#2026-01-08| 635.03
#2026-01-09| 636.80
#2026-01-12| 639.64
#2026-01-13| 646.31
#2026-01-14| 652.50
#2026-01-15| 655.09
#2026-01-16| 662.74
#2026-01-19| 663.80
#2026-01-20| 669.26
#2026-01-21| 665.56
#2026-01-22| 696.04
#2026-01-23| 695.82
#2026-01-26| 708.76
#2026-01-27| 713.40
#2026-01-28| 721.64
#2026-01-29| 718.99
#2026-01-30| 724.06
#2026-02-02| 713.96
#2026-02-03| 727.78
#2026-02-04| 726.64
#2026-02-05| 714.20
#2026-02-06| 713.87
#2026-02-09| 729.04
#2026-02-10| 729.90
#2026-02-11| 736.63
#2026-02-12| 748.29
#2026-02-13| 747.74
#2026-02-16| 755.76
#2026-02-17| 750.84
#2026-02-18| 759.08
#2026-02-19| 747.42
#2026-02-20| 748.83
#2026-02-23| 756.09
#2026-02-24| 757.37
#2026-02-25| 761.69
#2026-02-26| 779.20
#2026-02-27| 763.12
#2026-03-02| 744.58
#2026-03-03| 721.86
#2026-03-04| 725.12
#2026-03-05| 724.69
#2026-03-06| 708.71
#2026-03-09| 701.45
#2026-03-10| 722.19
#2026-03-11| 704.60
#2026-03-12| 699.25
#2026-03-13| 689.18
#2026-03-16| 690.21
#2026-03-17| 703.25
#2026-03-18| 694.16
#2026-03-19| 683.34
#2026-03-20| 681.04
#2026-03-23| 691.74
#2026-03-24| 691.15
#2026-03-25| 697.86
#2026-03-26| 693.71
#2026-03-27| 696.17
#2026-03-30| 691.32
#2026-03-31| 700.43
#2026-04-01| 711.10
#2026-04-02| 712.70
#2026-04-03| 714.29
#2026-04-06| 718.33
#2026-04-07| 711.46
#2026-04-08| 739.69
#2026-04-09| 756.64