Table Data - Nasdaq Emerging Markets: Middle East and Africa Financial Services Index
| Title | Nasdaq Emerging Markets: Middle East and Africa Financial Services Index |
|---|---|
| Series ID | NASDAQNQEMMEA3020 |
| 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: NQEMMEA3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 344.24 |
| 2001-04-02 | 340.06 |
| 2001-04-03 | 336.04 |
| 2001-04-04 | 339.05 |
| 2001-04-05 | 349.49 |
| 2001-04-06 | 345.24 |
| 2001-04-09 | 354.68 |
| 2001-04-10 | 358.42 |
| 2001-04-11 | 371.50 |
| 2001-04-12 | 376.17 |
| 2001-04-13 | . |
| 2001-04-16 | 375.07 |
| 2001-04-17 | 377.73 |
| 2001-04-18 | 382.18 |
| 2001-04-19 | 383.60 |
| 2001-04-20 | 379.16 |
| 2001-04-23 | 370.31 |
| 2001-04-24 | 369.88 |
| 2001-04-25 | 366.57 |
| 2001-04-26 | 371.86 |
| 2001-04-27 | 373.68 |
| 2001-04-30 | 377.53 |
| 2001-05-01 | 377.96 |
| 2001-05-02 | 375.23 |
| 2001-05-03 | 377.78 |
| 2001-05-04 | 380.65 |
| 2001-05-07 | 384.18 |
| 2001-05-08 | 383.64 |
| 2001-05-09 | 390.14 |
| 2001-05-10 | 397.35 |
| 2001-05-11 | 401.08 |
| 2001-05-14 | 395.90 |
| 2001-05-15 | 396.32 |
| 2001-05-16 | 395.80 |
| 2001-05-17 | 407.02 |
| 2001-05-18 | 413.02 |
| 2001-05-21 | 407.44 |
| 2001-05-22 | 404.69 |
| 2001-05-23 | 403.98 |
| 2001-05-24 | 401.04 |
| 2001-05-25 | 405.41 |
| 2001-05-28 | . |
| 2001-05-29 | 413.56 |
| 2001-05-30 | 415.76 |
| 2001-05-31 | 417.32 |
| 2001-06-01 | 406.14 |
| 2001-06-04 | 402.19 |
| 2001-06-05 | 405.12 |
| 2001-06-06 | 404.69 |
| 2001-06-07 | 400.63 |
| 2001-06-08 | 403.78 |
| 2001-06-11 | 399.78 |
| 2001-06-12 | 403.43 |
| 2001-06-13 | 403.66 |
| 2001-06-14 | 406.11 |
| 2001-06-15 | 402.69 |
| 2001-06-18 | 390.62 |
| 2001-06-19 | 403.69 |
| 2001-06-20 | 401.57 |
| 2001-06-21 | 409.33 |
| 2001-06-22 | 415.56 |
| 2001-06-25 | 415.73 |
| 2001-06-26 | 417.78 |
| 2001-06-27 | 417.92 |
| 2001-06-28 | 414.72 |
| 2001-06-29 | 413.01 |
| 2001-07-02 | 415.57 |
| 2001-07-03 | 415.03 |
| 2001-07-04 | . |
| 2001-07-05 | 399.03 |
| 2001-07-06 | 392.47 |
| 2001-07-09 | 391.11 |
| 2001-07-10 | 391.73 |
| 2001-07-11 | 385.95 |
| 2001-07-12 | 385.71 |
| 2001-07-13 | 388.50 |
| 2001-07-16 | 387.88 |
| 2001-07-17 | 375.97 |
| 2001-07-18 | 370.63 |
| 2001-07-19 | 379.30 |
| 2001-07-20 | 373.74 |
| 2001-07-23 | 372.21 |
| 2001-07-24 | 372.25 |
| 2001-07-25 | 376.60 |
| 2001-07-26 | 376.17 |
| 2001-07-27 | 375.95 |
| 2001-07-30 | 379.95 |
| 2001-07-31 | 371.28 |
| 2001-08-01 | 376.90 |
| 2001-08-02 | 388.33 |
| 2001-08-03 | 383.80 |
| 2001-08-06 | 373.09 |
| 2001-08-07 | 366.89 |
| 2001-08-08 | 363.05 |
| 2001-08-09 | 364.41 |
| 2001-08-10 | 365.78 |
| 2001-08-13 | 363.91 |
| 2001-08-14 | 371.51 |
| 2001-08-15 | 371.64 |
| 2001-08-16 | 376.19 |
| 2001-08-17 | 374.77 |
| 2001-08-20 | 370.72 |
| 2001-08-21 | 373.34 |
| 2001-08-22 | 375.31 |
| 2001-08-23 | 376.04 |
| 2001-08-24 | 382.04 |
| 2001-08-27 | 383.16 |
| 2001-08-28 | 387.70 |
| 2001-08-29 | 384.94 |
| 2001-08-30 | 377.45 |
| 2001-08-31 | 373.87 |
| 2001-09-03 | . |
| 2001-09-04 | 381.11 |
| 2001-09-05 | 378.15 |
| 2001-09-06 | 374.31 |
| 2001-09-07 | 373.39 |
| 2001-09-10 | 368.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 353.10 |
| 2001-09-18 | 346.78 |
| 2001-09-19 | 349.14 |
| 2001-09-20 | 332.14 |
| 2001-09-21 | 316.00 |
| 2001-09-24 | 316.77 |
| 2001-09-25 | 325.80 |
| 2001-09-26 | 328.29 |
| 2001-09-27 | 329.02 |
| 2001-09-28 | 329.26 |
| 2001-10-01 | 327.24 |
| 2001-10-02 | 324.58 |
| 2001-10-03 | 322.49 |
| 2001-10-04 | 330.43 |
| 2001-10-05 | 330.71 |
| 2001-10-08 | 326.00 |
| 2001-10-09 | 324.55 |
| 2001-10-10 | 325.14 |
| 2001-10-11 | 327.37 |
| 2001-10-12 | 323.33 |
| 2001-10-15 | 328.65 |
| 2001-10-16 | 325.16 |
| 2001-10-17 | 321.71 |
| 2001-10-18 | 322.56 |
| 2001-10-19 | 324.73 |
| 2001-10-22 | 317.91 |
| 2001-10-23 | 319.95 |
| 2001-10-24 | 321.47 |
| 2001-10-25 | 324.82 |
| 2001-10-26 | 327.87 |
| 2001-10-29 | 326.95 |
| 2001-10-30 | 322.65 |
| 2001-10-31 | 324.72 |
| 2001-11-01 | 327.29 |
| 2001-11-02 | 329.27 |
| 2001-11-05 | 329.85 |
| 2001-11-06 | 327.75 |
| 2001-11-07 | 325.07 |
| 2001-11-08 | 324.24 |
| 2001-11-09 | 318.38 |
| 2001-11-12 | 315.52 |
| 2001-11-13 | 321.78 |
| 2001-11-14 | 327.16 |
| 2001-11-15 | 331.67 |
| 2001-11-16 | 335.98 |
| 2001-11-19 | 336.69 |
| 2001-11-20 | 331.54 |
| 2001-11-21 | 323.39 |
| 2001-11-22 | . |
| 2001-11-23 | 327.53 |
| 2001-11-26 | 332.17 |
| 2001-11-27 | 325.25 |
| 2001-11-28 | 322.22 |
| 2001-11-29 | 313.66 |
| 2001-11-30 | 314.74 |
| 2001-12-03 | 313.83 |
| 2001-12-04 | 311.66 |
| 2001-12-05 | 306.31 |
| 2001-12-06 | 303.61 |
| 2001-12-07 | 299.87 |
| 2001-12-10 | 304.23 |
| 2001-12-11 | 295.06 |
| 2001-12-12 | 291.70 |
| 2001-12-13 | 288.22 |
| 2001-12-14 | 281.29 |
| 2001-12-17 | 289.34 |
| 2001-12-18 | 283.64 |
| 2001-12-19 | 272.24 |
| 2001-12-20 | 257.53 |
| 2001-12-21 | 276.16 |
| 2001-12-24 | 281.65 |
| 2001-12-25 | . |
| 2001-12-26 | 283.58 |
| 2001-12-27 | 287.02 |
| 2001-12-28 | 288.17 |
| 2001-12-31 | 288.59 |
| 2002-01-01 | . |
| 2002-01-02 | 281.45 |
| 2002-01-03 | 281.95 |
| 2002-01-04 | 284.36 |
| 2002-01-07 | 289.34 |
| 2002-01-08 | 292.73 |
| 2002-01-09 | 296.96 |
| 2002-01-10 | 295.72 |
| 2002-01-11 | 300.87 |
| 2002-01-14 | 295.99 |
| 2002-01-15 | 291.05 |
| 2002-01-16 | 290.33 |
| 2002-01-17 | 295.12 |
| 2002-01-18 | 294.73 |
| 2002-01-21 | . |
| 2002-01-22 | 286.97 |
| 2002-01-23 | 287.80 |
| 2002-01-24 | 289.42 |
| 2002-01-25 | 285.48 |
| 2002-01-28 | 285.22 |
| 2002-01-29 | 284.89 |
| 2002-01-30 | 282.06 |
| 2002-01-31 | 283.91 |
| 2002-02-01 | 279.25 |
| 2002-02-04 | 278.66 |
| 2002-02-05 | 281.51 |
| 2002-02-06 | 285.10 |
| 2002-02-07 | 285.86 |
| 2002-02-08 | 286.62 |
| 2002-02-11 | 281.28 |
| 2002-02-12 | 282.24 |
| 2002-02-13 | 277.25 |
| 2002-02-14 | 277.94 |
| 2002-02-15 | 279.57 |
| 2002-02-18 | . |
| 2002-02-19 | 276.10 |
| 2002-02-20 | 283.78 |
| 2002-02-21 | 279.90 |
| 2002-02-22 | 279.45 |
| 2002-02-25 | 281.74 |
| 2002-02-26 | 283.09 |
| 2002-02-27 | 285.80 |
| 2002-02-28 | 283.06 |
| 2002-03-01 | 283.85 |
| 2002-03-04 | 293.57 |
| 2002-03-05 | 296.15 |
| 2002-03-06 | 294.06 |
| 2002-03-07 | 287.17 |
| 2002-03-08 | 277.91 |
| 2002-03-11 | 285.23 |
| 2002-03-12 | 283.56 |
| 2002-03-13 | 284.18 |
| 2002-03-14 | 286.69 |
| 2002-03-15 | 279.70 |
| 2002-03-18 | 276.52 |
| 2002-03-19 | 280.28 |
| 2002-03-20 | 283.57 |
| 2002-03-21 | 286.70 |
| 2002-03-22 | 284.63 |
| 2002-03-25 | 282.74 |
| 2002-03-26 | 281.52 |
| 2002-03-27 | 282.38 |
| 2002-03-28 | 280.90 |
| 2002-03-29 | . |
| 2002-04-01 | 280.42 |
| 2002-04-02 | 286.08 |
| 2002-04-03 | 293.25 |
| 2002-04-04 | 299.11 |
| 2002-04-05 | 303.63 |
| 2002-04-08 | 298.98 |
| 2002-04-09 | 297.93 |
| 2002-04-10 | 305.61 |
| 2002-04-11 | 303.10 |
| 2002-04-12 | 303.65 |
| 2002-04-15 | 305.11 |
| 2002-04-16 | 306.75 |
| 2002-04-17 | 308.66 |
| 2002-04-18 | 311.15 |
| 2002-04-19 | 314.36 |
| 2002-04-22 | 318.13 |
| 2002-04-23 | 324.01 |
| 2002-04-24 | 321.33 |
| 2002-04-25 | 329.70 |
| 2002-04-26 | 335.33 |
| 2002-04-29 | 333.99 |
| 2002-04-30 | 331.72 |
| 2002-05-01 | 333.31 |
| 2002-05-02 | 334.75 |
| 2002-05-03 | 339.58 |
| 2002-05-06 | 341.57 |
| 2002-05-07 | 350.20 |
| 2002-05-08 | 353.87 |
| 2002-05-09 | 355.59 |
| 2002-05-10 | 357.17 |
| 2002-05-13 | 360.07 |
| 2002-05-14 | 360.62 |
| 2002-05-15 | 347.20 |
| 2002-05-16 | 348.10 |
| 2002-05-17 | 351.33 |
| 2002-05-20 | 347.69 |
| 2002-05-21 | 347.03 |
| 2002-05-22 | 344.22 |
| 2002-05-23 | 345.83 |
| 2002-05-24 | 353.25 |
| 2002-05-27 | . |
| 2002-05-28 | 352.94 |
| 2002-05-29 | 358.59 |
| 2002-05-30 | 362.45 |
| 2002-05-31 | 360.01 |
| 2002-06-03 | 357.87 |
| 2002-06-04 | 357.30 |
| 2002-06-05 | 349.55 |
| 2002-06-06 | 352.29 |
| 2002-06-07 | 345.53 |
| 2002-06-10 | 343.83 |
| 2002-06-11 | 342.54 |
| 2002-06-12 | 338.83 |
| 2002-06-13 | 337.14 |
| 2002-06-14 | 326.93 |
| 2002-06-17 | 322.79 |
| 2002-06-18 | 335.60 |
| 2002-06-19 | 333.65 |
| 2002-06-20 | 332.92 |
| 2002-06-21 | 330.44 |
| 2002-06-24 | 331.61 |
| 2002-06-25 | 330.87 |
| 2002-06-26 | 322.24 |
| 2002-06-27 | 322.82 |
| 2002-06-28 | 324.15 |
| 2002-07-01 | 333.96 |
| 2002-07-02 | 329.56 |
| 2002-07-03 | 319.06 |
| 2002-07-04 | . |
| 2002-07-05 | 322.00 |
| 2002-07-08 | 322.12 |
| 2002-07-09 | 321.93 |
| 2002-07-10 | 318.76 |
| 2002-07-11 | 312.50 |
| 2002-07-12 | 319.31 |
| 2002-07-15 | 315.39 |
| 2002-07-16 | 314.63 |
| 2002-07-17 | 316.25 |
| 2002-07-18 | 322.14 |
| 2002-07-19 | 317.63 |
| 2002-07-22 | 306.47 |
| 2002-07-23 | 301.33 |
| 2002-07-24 | 296.67 |
| 2002-07-25 | 304.26 |
| 2002-07-26 | 308.64 |
| 2002-07-29 | 310.14 |
| 2002-07-30 | 308.18 |
| 2002-07-31 | 300.57 |
| 2002-08-01 | 301.54 |
| 2002-08-02 | 300.56 |
| 2002-08-05 | 290.63 |
| 2002-08-06 | 287.78 |
| 2002-08-07 | 293.64 |
| 2002-08-08 | 301.40 |
| 2002-08-09 | 300.23 |
| 2002-08-12 | 295.94 |
| 2002-08-13 | 292.31 |
| 2002-08-14 | 295.04 |
| 2002-08-15 | 296.55 |
| 2002-08-16 | 299.79 |
| 2002-08-19 | 297.70 |
| 2002-08-20 | 295.27 |
| 2002-08-21 | 296.99 |
| 2002-08-22 | 301.62 |
| 2002-08-23 | 302.00 |
| 2002-08-26 | 299.16 |
| 2002-08-27 | 304.70 |
| 2002-08-28 | 305.78 |
| 2002-08-29 | 298.83 |
| 2002-08-30 | 303.56 |
| 2002-09-02 | . |
| 2002-09-03 | 296.37 |
| 2002-09-04 | 297.09 |
| 2002-09-05 | 301.44 |
| 2002-09-06 | 304.45 |
| 2002-09-09 | 313.04 |
| 2002-09-10 | 316.28 |
| 2002-09-11 | 321.02 |
| 2002-09-12 | 321.12 |
| 2002-09-13 | 313.22 |
| 2002-09-16 | 305.68 |
| 2002-09-17 | 310.33 |
| 2002-09-18 | 304.74 |
| 2002-09-19 | 303.00 |
| 2002-09-20 | 309.06 |
| 2002-09-23 | 305.29 |
| 2002-09-24 | 304.41 |
| 2002-09-25 | 305.73 |
| 2002-09-26 | 308.69 |
| 2002-09-27 | 306.61 |
| 2002-09-30 | 300.27 |
| 2002-10-01 | 302.75 |
| 2002-10-02 | 307.40 |
| 2002-10-03 | 307.01 |
| 2002-10-04 | 304.79 |
| 2002-10-07 | 293.11 |
| 2002-10-08 | 293.30 |
| 2002-10-09 | 293.85 |
| 2002-10-10 | 294.30 |
| 2002-10-11 | 297.17 |
| 2002-10-14 | 301.79 |
| 2002-10-15 | 306.45 |
| 2002-10-16 | 300.41 |
| 2002-10-17 | 304.97 |
| 2002-10-18 | 304.56 |
| 2002-10-21 | 307.40 |
| 2002-10-22 | 314.93 |
| 2002-10-23 | 317.19 |
| 2002-10-24 | 316.11 |
| 2002-10-25 | 314.69 |
| 2002-10-28 | 315.18 |
| 2002-10-29 | 306.21 |
| 2002-10-30 | 301.34 |
| 2002-10-31 | 303.44 |
| 2002-11-01 | 318.39 |
| 2002-11-04 | 319.74 |
| 2002-11-05 | 315.80 |
| 2002-11-06 | 317.11 |
| 2002-11-07 | 318.97 |
| 2002-11-08 | 316.42 |
| 2002-11-11 | 314.84 |
| 2002-11-12 | 314.07 |
| 2002-11-13 | 311.77 |
| 2002-11-14 | 320.14 |
| 2002-11-15 | 328.31 |
| 2002-11-18 | 335.89 |
| 2002-11-19 | 335.99 |
| 2002-11-20 | 332.71 |
| 2002-11-21 | 336.31 |
| 2002-11-22 | 336.64 |
| 2002-11-25 | 328.26 |
| 2002-11-26 | 329.14 |
| 2002-11-27 | 335.36 |
| 2002-11-28 | . |
| 2002-11-29 | 334.53 |
| 2002-12-02 | 337.82 |
| 2002-12-03 | 333.69 |
| 2002-12-04 | 336.84 |
| 2002-12-05 | 335.73 |
| 2002-12-06 | 333.57 |
| 2002-12-09 | 333.80 |
| 2002-12-10 | 334.87 |
| 2002-12-11 | 332.41 |
| 2002-12-12 | 324.73 |
| 2002-12-13 | 327.02 |
| 2002-12-16 | 327.97 |
| 2002-12-17 | 329.72 |
| 2002-12-18 | 338.39 |
| 2002-12-19 | 330.13 |
| 2002-12-20 | 335.49 |
| 2002-12-23 | 332.85 |
| 2002-12-24 | 329.43 |
| 2002-12-25 | . |
| 2002-12-26 | 330.15 |
| 2002-12-27 | 333.49 |
| 2002-12-30 | 336.79 |
| 2002-12-31 | 338.16 |
| 2003-01-01 | . |
| 2003-01-02 | 340.54 |
| 2003-01-03 | 343.22 |
| 2003-01-06 | 343.73 |
| 2003-01-07 | 344.52 |
| 2003-01-08 | 346.98 |
| 2003-01-09 | 350.18 |
| 2003-01-10 | 355.21 |
| 2003-01-13 | 349.43 |
| 2003-01-14 | 350.60 |
| 2003-01-15 | 351.37 |
| 2003-01-16 | 344.43 |
| 2003-01-17 | 340.69 |
| 2003-01-20 | . |
| 2003-01-21 | 334.95 |
| 2003-01-22 | 333.01 |
| 2003-01-23 | 336.48 |
| 2003-01-24 | 333.51 |
| 2003-01-27 | 325.07 |
| 2003-01-28 | 326.95 |
| 2003-01-29 | 326.15 |
| 2003-01-30 | 327.83 |
| 2003-01-31 | 332.57 |
| 2003-02-03 | 334.59 |
| 2003-02-04 | 335.33 |
| 2003-02-05 | 334.18 |
| 2003-02-06 | 335.18 |
| 2003-02-07 | 328.80 |
| 2003-02-10 | 325.85 |
| 2003-02-11 | 330.69 |
| 2003-02-12 | 333.12 |
| 2003-02-13 | 325.81 |
| 2003-02-14 | 328.36 |
| 2003-02-17 | . |
| 2003-02-18 | 327.40 |
| 2003-02-19 | 327.31 |
| 2003-02-20 | 335.69 |
| 2003-02-21 | 339.27 |
| 2003-02-24 | 337.22 |
| 2003-02-25 | 337.29 |
| 2003-02-26 | 334.78 |
| 2003-02-27 | 337.29 |
| 2003-02-28 | 341.01 |
| 2003-03-03 | 344.00 |
| 2003-03-04 | 341.12 |
| 2003-03-05 | 339.20 |
| 2003-03-06 | 332.91 |
| 2003-03-07 | 338.22 |
| 2003-03-10 | 337.25 |
| 2003-03-11 | 336.91 |
| 2003-03-12 | 331.43 |
| 2003-03-13 | 326.87 |
| 2003-03-14 | 323.14 |
| 2003-03-17 | 319.82 |
| 2003-03-18 | 322.75 |
| 2003-03-19 | 325.30 |
| 2003-03-20 | 320.95 |
| 2003-03-21 | 318.35 |
| 2003-03-24 | 315.16 |
| 2003-03-25 | 319.12 |
| 2003-03-26 | 314.29 |
| 2003-03-27 | 314.48 |
| 2003-03-28 | 310.12 |
| 2003-03-31 | 308.80 |
| 2003-04-01 | 310.57 |
| 2003-04-02 | 308.45 |
| 2003-04-03 | 313.57 |
| 2003-04-04 | 315.72 |
| 2003-04-07 | 323.70 |
| 2003-04-08 | 319.52 |
| 2003-04-09 | 322.91 |
| 2003-04-10 | 323.00 |
| 2003-04-11 | 328.77 |
| 2003-04-14 | 331.73 |
| 2003-04-15 | 332.55 |
| 2003-04-16 | 330.58 |
| 2003-04-17 | 333.88 |
| 2003-04-18 | . |
| 2003-04-21 | 333.65 |
| 2003-04-22 | 332.85 |
| 2003-04-23 | 332.87 |
| 2003-04-24 | 339.83 |
| 2003-04-25 | 343.52 |
| 2003-04-28 | 345.66 |
| 2003-04-29 | 344.89 |
| 2003-04-30 | 342.73 |
| 2003-05-01 | 343.06 |
| 2003-05-02 | 335.34 |
| 2003-05-05 | 345.54 |
| 2003-05-06 | 343.15 |
| 2003-05-07 | 345.75 |
| 2003-05-08 | 344.14 |
| 2003-05-09 | 342.01 |
| 2003-05-12 | 343.27 |
| 2003-05-13 | 346.21 |
| 2003-05-14 | 347.30 |
| 2003-05-15 | 333.97 |
| 2003-05-16 | 339.75 |
| 2003-05-19 | 337.30 |
| 2003-05-20 | 338.68 |
| 2003-05-21 | 353.95 |
| 2003-05-22 | 350.20 |
| 2003-05-23 | 357.70 |
| 2003-05-26 | . |
| 2003-05-27 | 350.52 |
| 2003-05-28 | 346.84 |
| 2003-05-29 | 356.14 |
| 2003-05-30 | 358.03 |
| 2003-06-02 | 363.64 |
| 2003-06-03 | 360.99 |
| 2003-06-04 | 351.26 |
| 2003-06-05 | 364.81 |
| 2003-06-06 | 365.29 |
| 2003-06-09 | 362.34 |
| 2003-06-10 | 365.78 |
| 2003-06-11 | 368.38 |
| 2003-06-12 | 369.72 |
| 2003-06-13 | 369.32 |
| 2003-06-16 | 372.63 |
| 2003-06-17 | 379.37 |
| 2003-06-18 | 372.90 |
| 2003-06-19 | 381.13 |
| 2003-06-20 | 379.76 |
| 2003-06-23 | 376.75 |
| 2003-06-24 | 380.87 |
| 2003-06-25 | 386.33 |
| 2003-06-26 | 391.08 |
| 2003-06-27 | 394.05 |
| 2003-06-30 | 395.16 |
| 2003-07-01 | 397.93 |
| 2003-07-02 | 399.89 |
| 2003-07-03 | 395.48 |
| 2003-07-04 | . |
| 2003-07-07 | 403.84 |
| 2003-07-08 | 402.46 |
| 2003-07-09 | 402.15 |
| 2003-07-10 | 405.64 |
| 2003-07-11 | 405.29 |
| 2003-07-14 | 404.77 |
| 2003-07-15 | 399.55 |
| 2003-07-16 | 389.61 |
| 2003-07-17 | 382.71 |
| 2003-07-18 | 384.48 |
| 2003-07-21 | 386.20 |
| 2003-07-22 | 389.28 |
| 2003-07-23 | 390.60 |
| 2003-07-24 | 392.03 |
| 2003-07-25 | 393.43 |
| 2003-07-28 | 398.17 |
| 2003-07-29 | 402.57 |
| 2003-07-30 | 404.56 |
| 2003-07-31 | 408.08 |
| 2003-08-01 | 405.44 |
| 2003-08-04 | 408.37 |
| 2003-08-05 | 407.28 |
| 2003-08-06 | 405.31 |
| 2003-08-07 | 410.44 |
| 2003-08-08 | 408.05 |
| 2003-08-11 | 400.65 |
| 2003-08-12 | 396.84 |
| 2003-08-13 | 399.64 |
| 2003-08-14 | 396.00 |
| 2003-08-15 | 396.16 |
| 2003-08-18 | 396.69 |
| 2003-08-19 | 394.61 |
| 2003-08-20 | 393.16 |
| 2003-08-21 | 389.30 |
| 2003-08-22 | 391.63 |
| 2003-08-25 | 388.25 |
| 2003-08-26 | 396.12 |
| 2003-08-27 | 400.10 |
| 2003-08-28 | 393.60 |
| 2003-08-29 | 391.31 |
| 2003-09-01 | . |
| 2003-09-02 | 390.24 |
| 2003-09-03 | 394.13 |
| 2003-09-04 | 391.20 |
| 2003-09-05 | 384.95 |
| 2003-09-08 | 379.50 |
| 2003-09-09 | 382.78 |
| 2003-09-10 | 387.89 |
| 2003-09-11 | 389.21 |
| 2003-09-12 | 386.42 |
| 2003-09-15 | 384.35 |
| 2003-09-16 | 384.38 |
| 2003-09-17 | 387.90 |
| 2003-09-18 | 394.19 |
| 2003-09-19 | 390.01 |
| 2003-09-22 | 393.44 |
| 2003-09-23 | 394.89 |
| 2003-09-24 | 394.60 |
| 2003-09-25 | 394.88 |
| 2003-09-26 | 389.89 |
| 2003-09-29 | 394.53 |
| 2003-09-30 | 403.44 |
| 2003-10-01 | 408.69 |
| 2003-10-02 | 412.17 |
| 2003-10-03 | 413.66 |
| 2003-10-06 | 414.19 |
| 2003-10-07 | 421.35 |
| 2003-10-08 | 419.90 |
| 2003-10-09 | 424.64 |
| 2003-10-10 | 421.20 |
| 2003-10-13 | 427.14 |
| 2003-10-14 | 423.99 |
| 2003-10-15 | 423.18 |
| 2003-10-16 | 421.34 |
| 2003-10-17 | 416.54 |
| 2003-10-20 | 416.04 |
| 2003-10-21 | 418.97 |
| 2003-10-22 | 422.36 |
| 2003-10-23 | 419.89 |
| 2003-10-24 | 422.95 |
| 2003-10-27 | 424.61 |
| 2003-10-28 | 432.13 |
| 2003-10-29 | 439.73 |
| 2003-10-30 | 443.28 |
| 2003-10-31 | 438.46 |
| 2003-11-03 | 439.30 |
| 2003-11-04 | 438.96 |
| 2003-11-05 | 441.48 |
| 2003-11-06 | 439.77 |
| 2003-11-07 | 442.80 |
| 2003-11-10 | 445.36 |
| 2003-11-11 | 445.02 |
| 2003-11-12 | 451.91 |
| 2003-11-13 | 460.84 |
| 2003-11-14 | 469.87 |
| 2003-11-17 | 468.16 |
| 2003-11-18 | 468.58 |
| 2003-11-19 | 471.07 |
| 2003-11-20 | 470.44 |
| 2003-11-21 | 477.03 |
| 2003-11-24 | 478.73 |
| 2003-11-25 | 487.22 |
| 2003-11-26 | 496.56 |
| 2003-11-27 | . |
| 2003-11-28 | 500.14 |
| 2003-12-01 | 506.43 |
| 2003-12-02 | 508.67 |
| 2003-12-03 | 512.59 |
| 2003-12-04 | 509.37 |
| 2003-12-05 | 514.66 |
| 2003-12-08 | 500.19 |
| 2003-12-09 | 496.41 |
| 2003-12-10 | 494.97 |
| 2003-12-11 | 508.14 |
| 2003-12-12 | 508.92 |
| 2003-12-15 | 515.46 |
| 2003-12-16 | 513.59 |
| 2003-12-17 | 501.72 |
| 2003-12-18 | 493.34 |
| 2003-12-19 | 478.18 |
| 2003-12-22 | 480.07 |
| 2003-12-23 | 480.99 |
| 2003-12-24 | 494.46 |
| 2003-12-25 | . |
| 2003-12-26 | 495.48 |
| 2003-12-29 | 496.28 |
| 2003-12-30 | 507.63 |
| 2003-12-31 | 502.67 |
| 2004-01-01 | . |
| 2004-01-02 | 519.38 |
| 2004-01-05 | 529.04 |
| 2004-01-06 | 510.19 |
| 2004-01-07 | 507.97 |
| 2004-01-08 | 506.88 |
| 2004-01-09 | 505.26 |
| 2004-01-12 | 491.40 |
| 2004-01-13 | 495.06 |
| 2004-01-14 | 482.48 |
| 2004-01-15 | 472.43 |
| 2004-01-16 | 477.13 |
| 2004-01-19 | . |
| 2004-01-20 | 485.66 |
| 2004-01-21 | 488.62 |
| 2004-01-22 | 494.16 |
| 2004-01-23 | 489.40 |
| 2004-01-26 | 489.05 |
| 2004-01-27 | 490.29 |
| 2004-01-28 | 502.45 |
| 2004-01-29 | 505.52 |
| 2004-01-30 | 500.93 |
| 2004-02-02 | 503.43 |
| 2004-02-03 | 511.60 |
| 2004-02-04 | 511.43 |
| 2004-02-05 | 510.16 |
| 2004-02-06 | 508.63 |
| 2004-02-09 | 510.70 |
| 2004-02-10 | 517.71 |
| 2004-02-11 | 517.36 |
| 2004-02-12 | 529.32 |
| 2004-02-13 | 535.82 |
| 2004-02-16 | . |
| 2004-02-17 | 536.26 |
| 2004-02-18 | 529.50 |
| 2004-02-19 | 530.88 |
| 2004-02-20 | 523.28 |
| 2004-02-23 | 532.81 |
| 2004-02-24 | 532.85 |
| 2004-02-25 | 533.38 |
| 2004-02-26 | 530.83 |
| 2004-02-27 | 532.91 |
| 2004-03-01 | 537.48 |
| 2004-03-02 | 539.87 |
| 2004-03-03 | 527.00 |
| 2004-03-04 | 529.63 |
| 2004-03-05 | 539.74 |
| 2004-03-08 | 543.72 |
| 2004-03-09 | 546.00 |
| 2004-03-10 | 535.55 |
| 2004-03-11 | 530.76 |
| 2004-03-12 | 522.55 |
| 2004-03-15 | 524.08 |
| 2004-03-16 | 537.65 |
| 2004-03-17 | 526.36 |
| 2004-03-18 | 534.15 |
| 2004-03-19 | 536.02 |
| 2004-03-22 | 548.85 |
| 2004-03-23 | 543.76 |
| 2004-03-24 | 536.77 |
| 2004-03-25 | 539.83 |
| 2004-03-26 | 540.66 |
| 2004-03-29 | 551.73 |
| 2004-03-30 | 554.08 |
| 2004-03-31 | 557.81 |
| 2004-04-01 | 558.46 |
| 2004-04-02 | 549.28 |
| 2004-04-05 | 564.26 |
| 2004-04-06 | 568.02 |
| 2004-04-07 | 573.86 |
| 2004-04-08 | 570.18 |
| 2004-04-09 | . |
| 2004-04-12 | 573.75 |
| 2004-04-13 | 562.79 |
| 2004-04-14 | 556.32 |
| 2004-04-15 | 556.45 |
| 2004-04-16 | 568.67 |
| 2004-04-19 | 553.65 |
| 2004-04-20 | 554.63 |
| 2004-04-21 | 551.01 |
| 2004-04-22 | 538.78 |
| 2004-04-23 | 535.92 |
| 2004-04-26 | 533.83 |
| 2004-04-27 | 534.67 |
| 2004-04-28 | 527.77 |
| 2004-04-29 | 528.64 |
| 2004-04-30 | 516.02 |
| 2004-05-03 | 518.93 |
| 2004-05-04 | 522.21 |
| 2004-05-05 | 527.19 |
| 2004-05-06 | 529.76 |
| 2004-05-07 | 518.33 |
| 2004-05-10 | 508.23 |
| 2004-05-11 | 509.16 |
| 2004-05-12 | 504.83 |
| 2004-05-13 | 507.71 |
| 2004-05-14 | 510.47 |
| 2004-05-17 | 501.55 |
| 2004-05-18 | 498.76 |
| 2004-05-19 | 523.06 |
| 2004-05-20 | 518.05 |
| 2004-05-21 | 518.83 |
| 2004-05-24 | 512.40 |
| 2004-05-25 | 518.17 |
| 2004-05-26 | 525.80 |
| 2004-05-27 | 538.97 |
| 2004-05-28 | 537.39 |
| 2004-05-31 | . |
| 2004-06-01 | 544.73 |
| 2004-06-02 | 543.84 |
| 2004-06-03 | 544.37 |
| 2004-06-04 | 541.35 |
| 2004-06-07 | 541.23 |
| 2004-06-08 | 538.83 |
| 2004-06-09 | 532.79 |
| 2004-06-10 | 537.19 |
| 2004-06-11 | . |
| 2004-06-14 | 533.34 |
| 2004-06-15 | 537.53 |
| 2004-06-16 | 534.19 |
| 2004-06-17 | 535.42 |
| 2004-06-18 | 545.68 |
| 2004-06-21 | 551.27 |
| 2004-06-22 | 551.26 |
| 2004-06-23 | 558.53 |
| 2004-06-24 | 569.69 |
| 2004-06-25 | 559.87 |
| 2004-06-28 | 562.24 |
| 2004-06-29 | 561.25 |
| 2004-06-30 | 562.40 |
| 2004-07-01 | 570.64 |
| 2004-07-02 | 583.75 |
| 2004-07-05 | . |
| 2004-07-06 | 563.63 |
| 2004-07-07 | 574.19 |
| 2004-07-08 | 577.78 |
| 2004-07-09 | 579.53 |
| 2004-07-12 | 581.67 |
| 2004-07-13 | 582.73 |
| 2004-07-14 | 582.86 |
| 2004-07-15 | 582.20 |
| 2004-07-16 | 589.29 |
| 2004-07-19 | 591.68 |
| 2004-07-20 | 593.97 |
| 2004-07-21 | 582.29 |
| 2004-07-22 | 582.34 |
| 2004-07-23 | 571.59 |
| 2004-07-26 | 569.51 |
| 2004-07-27 | 565.35 |
| 2004-07-28 | 568.89 |
| 2004-07-29 | 567.53 |
| 2004-07-30 | 570.66 |
| 2004-08-02 | 572.34 |
| 2004-08-03 | 572.64 |
| 2004-08-04 | 572.11 |
| 2004-08-05 | 574.20 |
| 2004-08-06 | 580.90 |
| 2004-08-09 | 583.27 |
| 2004-08-10 | 579.12 |
| 2004-08-11 | 572.50 |
| 2004-08-12 | 558.76 |
| 2004-08-13 | 559.92 |
| 2004-08-16 | 532.80 |
| 2004-08-17 | 535.87 |
| 2004-08-18 | 537.44 |
| 2004-08-19 | 536.78 |
| 2004-08-20 | 543.21 |
| 2004-08-23 | 545.27 |
| 2004-08-24 | 545.35 |
| 2004-08-25 | 545.68 |
| 2004-08-26 | 555.49 |
| 2004-08-27 | 549.22 |
| 2004-08-30 | 552.33 |
| 2004-08-31 | 563.75 |
| 2004-09-01 | 559.22 |
| 2004-09-02 | 563.76 |
| 2004-09-03 | 565.89 |
| 2004-09-06 | . |
| 2004-09-07 | 568.92 |
| 2004-09-08 | 568.91 |
| 2004-09-09 | 574.77 |
| 2004-09-10 | 578.68 |
| 2004-09-13 | 583.31 |
| 2004-09-14 | 586.66 |
| 2004-09-15 | 582.93 |
| 2004-09-16 | 593.44 |
| 2004-09-17 | 595.60 |
| 2004-09-20 | 595.45 |
| 2004-09-21 | 598.11 |
| 2004-09-22 | 598.68 |
| 2004-09-23 | 600.93 |
| 2004-09-24 | 602.17 |
| 2004-09-27 | 601.67 |
| 2004-09-28 | 590.47 |
| 2004-09-29 | 596.66 |
| 2004-09-30 | 595.16 |
| 2004-10-01 | 597.39 |
| 2004-10-04 | 599.48 |
| 2004-10-05 | 587.08 |
| 2004-10-06 | 584.08 |
| 2004-10-07 | 584.80 |
| 2004-10-08 | 586.85 |
| 2004-10-11 | 584.21 |
| 2004-10-12 | 582.27 |
| 2004-10-13 | 580.60 |
| 2004-10-14 | 583.52 |
| 2004-10-15 | 591.63 |
| 2004-10-18 | 597.33 |
| 2004-10-19 | 600.41 |
| 2004-10-20 | 598.25 |
| 2004-10-21 | 605.69 |
| 2004-10-22 | 607.52 |
| 2004-10-25 | 606.36 |
| 2004-10-26 | 603.69 |
| 2004-10-27 | 616.95 |
| 2004-10-28 | 628.05 |
| 2004-10-29 | 616.46 |
| 2004-11-01 | 623.36 |
| 2004-11-02 | 627.50 |
| 2004-11-03 | 651.25 |
| 2004-11-04 | 658.95 |
| 2004-11-05 | 658.46 |
| 2004-11-08 | 662.36 |
| 2004-11-09 | 659.73 |
| 2004-11-10 | 647.88 |
| 2004-11-11 | 652.12 |
| 2004-11-12 | 673.93 |
| 2004-11-15 | 674.07 |
| 2004-11-16 | 678.59 |
| 2004-11-17 | 681.38 |
| 2004-11-18 | 678.82 |
| 2004-11-19 | 677.78 |
| 2004-11-22 | 681.20 |
| 2004-11-23 | 678.88 |
| 2004-11-24 | 684.77 |
| 2004-11-25 | . |
| 2004-11-26 | 702.17 |
| 2004-11-29 | 717.90 |
| 2004-11-30 | 712.24 |
| 2004-12-01 | 731.27 |
| 2004-12-02 | 721.77 |
| 2004-12-03 | 754.55 |
| 2004-12-06 | 732.56 |
| 2004-12-07 | 725.49 |
| 2004-12-08 | 717.76 |
| 2004-12-09 | 717.52 |
| 2004-12-10 | 727.95 |
| 2004-12-13 | 746.34 |
| 2004-12-14 | 751.18 |
| 2004-12-15 | 750.35 |
| 2004-12-16 | 745.46 |
| 2004-12-17 | 741.08 |
| 2004-12-20 | 753.70 |
| 2004-12-21 | 761.74 |
| 2004-12-22 | 765.78 |
| 2004-12-23 | 772.51 |
| 2004-12-24 | . |
| 2004-12-27 | 783.38 |
| 2004-12-28 | 783.76 |
| 2004-12-29 | 781.87 |
| 2004-12-30 | 783.01 |
| 2004-12-31 | 791.61 |
| 2005-01-03 | 793.36 |
| 2005-01-04 | 765.47 |
| 2005-01-05 | 753.70 |
| 2005-01-06 | 744.71 |
| 2005-01-07 | 739.61 |
| 2005-01-10 | 753.25 |
| 2005-01-11 | 752.85 |
| 2005-01-12 | 759.22 |
| 2005-01-13 | 747.34 |
| 2005-01-14 | 745.60 |
| 2005-01-17 | . |
| 2005-01-18 | 718.56 |
| 2005-01-19 | 720.49 |
| 2005-01-20 | 707.80 |
| 2005-01-21 | 717.68 |
| 2005-01-24 | 730.07 |
| 2005-01-25 | 730.63 |
| 2005-01-26 | 730.84 |
| 2005-01-27 | 738.87 |
#2005-01-28| 746.71
#2005-01-31| 754.70
#2005-02-01| 753.18
#2005-02-02| 754.64
#2005-02-03| 742.29
#2005-02-04| 732.46
#2005-02-07| 724.59
#2005-02-08| 716.30
#2005-02-09| 724.36
#2005-02-10| 735.01
#2005-02-11| 736.25
#2005-02-14| 746.28
#2005-02-15| 737.20
#2005-02-16| 738.61
#2005-02-17| 742.44
#2005-02-18| 739.91
#2005-02-21| .
#2005-02-22| 760.16
#2005-02-23| 756.38
#2005-02-24| 746.09
#2005-02-25| 751.65
#2005-02-28| 750.17
#2005-03-01| 750.27
#2005-03-02| 746.32
#2005-03-03| 747.41
#2005-03-04| 767.92
#2005-03-07| 770.82
#2005-03-08| 783.99
#2005-03-09| 784.86
#2005-03-10| 779.71
#2005-03-11| 788.80
#2005-03-14| 778.28
#2005-03-15| 755.72
#2005-03-16| 751.61
#2005-03-17| 746.82
#2005-03-18| 756.12
#2005-03-21| 747.50
#2005-03-22| 746.83
#2005-03-23| 723.87
#2005-03-24| 719.90
#2005-03-25| .
#2005-03-28| 703.67
#2005-03-29| 704.24
#2005-03-30| 705.36
#2005-03-31| 713.35
#2005-04-01| 726.62
#2005-04-04| 713.58
#2005-04-05| 718.46
#2005-04-06| 724.45
#2005-04-07| 721.04
#2005-04-08| 719.54
#2005-04-11| 716.63
#2005-04-12| 711.22
#2005-04-13| 709.54
#2005-04-14| 699.63
#2005-04-15| 704.27
#2005-04-18| 706.74
#2005-04-19| 712.96
#2005-04-20| 714.66
#2005-04-21| 721.60
#2005-04-22| 726.89
#2005-04-25| 717.40
#2005-04-26| 716.30
#2005-04-27| 718.60
#2005-04-28| 707.99
#2005-04-29| 713.09
#2005-05-02| 711.46
#2005-05-03| 713.82
#2005-05-04| 732.76
#2005-05-05| 739.07
#2005-05-06| 737.50
#2005-05-09| 740.93
#2005-05-10| 733.99
#2005-05-11| 734.70
#2005-05-12| 725.18
#2005-05-13| 720.54
#2005-05-16| 731.78
#2005-05-17| 722.34
#2005-05-18| 719.35
#2005-05-19| 726.66
#2005-05-20| 709.05
#2005-05-23| 721.02
#2005-05-24| 710.57
#2005-05-25| 719.77
#2005-05-26| 716.03
#2005-05-27| 726.47
#2005-05-30| .
#2005-05-31| 720.74
#2005-06-01| 714.70
#2005-06-02| 722.40
#2005-06-03| 726.54
#2005-06-06| 743.99
#2005-06-07| 751.31
#2005-06-08| 743.43
#2005-06-09| 736.90
#2005-06-10| 751.05
#2005-06-13| 748.02
#2005-06-14| 738.36
#2005-06-15| 742.35
#2005-06-16| 748.21
#2005-06-17| 759.08
#2005-06-20| 768.85
#2005-06-21| 760.36
#2005-06-22| 759.73
#2005-06-23| 752.00
#2005-06-24| 741.60
#2005-06-27| 744.35
#2005-06-28| 749.74
#2005-06-29| 747.86
#2005-06-30| 750.13
#2005-07-01| 738.00
#2005-07-04| .
#2005-07-05| 735.68
#2005-07-06| 745.61
#2005-07-07| 744.50
#2005-07-08| 745.91
#2005-07-11| 759.11
#2005-07-12| 778.98
#2005-07-13| 763.62
#2005-07-14| 779.92
#2005-07-15| 783.78
#2005-07-18| 790.93
#2005-07-19| 794.43
#2005-07-20| 803.28
#2005-07-21| 821.46
#2005-07-22| 812.93
#2005-07-25| 805.80
#2005-07-26| 788.94
#2005-07-27| 801.49
#2005-07-28| 815.47
#2005-07-29| 828.92
#2005-08-01| 837.54
#2005-08-02| 846.41
#2005-08-03| 859.12
#2005-08-04| 870.37
#2005-08-05| 861.95
#2005-08-08| 870.68
#2005-08-09| 868.81
#2005-08-10| 897.43
#2005-08-11| 886.79
#2005-08-12| 876.79
#2005-08-15| 832.73
#2005-08-16| 828.58
#2005-08-17| 812.23
#2005-08-18| 817.65
#2005-08-19| 823.35
#2005-08-22| 824.40
#2005-08-23| 824.87
#2005-08-24| 817.60
#2005-08-25| 810.81
#2005-08-26| 809.95
#2005-08-29| 807.17
#2005-08-30| 801.36
#2005-08-31| 801.96
#2005-09-01| 827.56
#2005-09-02| 840.21
#2005-09-05| .
#2005-09-06| 849.92
#2005-09-07| 849.11
#2005-09-08| 844.50
#2005-09-09| 852.62
#2005-09-12| 852.50
#2005-09-13| 857.03
#2005-09-14| 861.30
#2005-09-15| 856.86
#2005-09-16| 858.84
#2005-09-19| 851.77
#2005-09-20| 840.40
#2005-09-21| 843.11
#2005-09-22| 844.21
#2005-09-23| 839.39
#2005-09-26| 853.05
#2005-09-27| 853.87
#2005-09-28| 858.74
#2005-09-29| 870.89
#2005-09-30| 873.09
#2005-10-03| 859.89
#2005-10-04| 862.84
#2005-10-05| 856.55
#2005-10-06| 840.54
#2005-10-07| 837.82
#2005-10-10| 838.44
#2005-10-11| 840.77
#2005-10-12| 841.55
#2005-10-13| 819.03
#2005-10-14| 810.86
#2005-10-17| 828.76
#2005-10-18| 827.39
#2005-10-19| 816.46
#2005-10-20| 840.81
#2005-10-21| 826.58
#2005-10-24| 832.33
#2005-10-25| 836.70
#2005-10-26| 838.78
#2005-10-27| 830.14
#2005-10-28| 838.90
#2005-10-31| 851.90
#2005-11-01| 854.52
#2005-11-02| 869.79
#2005-11-03| 891.26
#2005-11-04| 875.20
#2005-11-07| 895.62
#2005-11-08| 880.35
#2005-11-09| 873.99
#2005-11-10| 883.16
#2005-11-11| 887.51
#2005-11-14| 895.84
#2005-11-15| 892.28
#2005-11-16| 890.74
#2005-11-17| 889.55
#2005-11-18| 894.42
#2005-11-21| 896.42
#2005-11-22| 889.46
#2005-11-23| 895.94
#2005-11-24| .
#2005-11-25| 901.10
#2005-11-28| 900.76
#2005-11-29| 904.73
#2005-11-30| 900.55
#2005-12-01| 904.71
#2005-12-02| 916.82
#2005-12-05| 924.88
#2005-12-06| 945.12
#2005-12-07| 947.74
#2005-12-08| 943.40
#2005-12-09| 937.83
#2005-12-12| 952.29
#2005-12-13| 967.37
#2005-12-14| 974.69
#2005-12-15| 967.16
#2005-12-16| 969.71
#2005-12-19| 983.43
#2005-12-20| 985.16
#2005-12-21| 996.98
#2005-12-22| 996.69
#2005-12-23|1001.98
#2005-12-26| .
#2005-12-27|1003.21
#2005-12-28|1003.43
#2005-12-29|1010.09
#2005-12-30|1007.54
#2006-01-02| .
#2006-01-03|1045.17
#2006-01-04|1064.41
#2006-01-05|1069.48
#2006-01-06|1092.47
#2006-01-09|1106.80
#2006-01-10|1111.66
#2006-01-11|1128.33
#2006-01-12|1138.63
#2006-01-13|1148.14
#2006-01-16| .
#2006-01-17|1105.55
#2006-01-18|1085.06
#2006-01-19|1147.24
#2006-01-20|1146.36
#2006-01-23|1158.12
#2006-01-24|1153.53
#2006-01-25|1161.42
#2006-01-26|1161.26
#2006-01-27|1155.30
#2006-01-30|1175.77
#2006-01-31|1195.67
#2006-02-01|1220.26
#2006-02-02|1203.43
#2006-02-03|1180.96
#2006-02-06|1186.10
#2006-02-07|1177.81
#2006-02-08|1149.50
#2006-02-09|1157.57
#2006-02-10|1152.04
#2006-02-13|1114.67
#2006-02-14|1125.40
#2006-02-15|1132.57
#2006-02-16|1125.00
#2006-02-17|1155.73
#2006-02-20| .
#2006-02-21|1149.73
#2006-02-22|1159.73
#2006-02-23|1175.47
#2006-02-24|1162.08
#2006-02-27|1164.66
#2006-02-28|1163.44
#2006-03-01|1164.12
#2006-03-02|1182.45
#2006-03-03|1161.28
#2006-03-06|1154.66
#2006-03-07|1122.66
#2006-03-08|1106.01
#2006-03-09|1115.00
#2006-03-10|1116.42
#2006-03-13|1115.07
#2006-03-14|1110.99
#2006-03-15|1169.31
#2006-03-16|1158.16
#2006-03-17|1153.39
#2006-03-20|1176.62
#2006-03-21|1164.41
#2006-03-22|1171.39
#2006-03-23|1175.51
#2006-03-24|1170.32
#2006-03-27|1194.32
#2006-03-28|1189.27
#2006-03-29|1193.48
#2006-03-30|1218.45
#2006-03-31|1215.61
#2006-04-03|1233.80
#2006-04-04|1244.64
#2006-04-05|1257.24
#2006-04-06|1261.30
#2006-04-07|1261.42
#2006-04-10|1264.33
#2006-04-11|1266.28
#2006-04-12|1248.65
#2006-04-13|1235.35
#2006-04-14| .
#2006-04-17|1215.12
#2006-04-18|1201.66
#2006-04-19|1225.82
#2006-04-20|1226.06
#2006-04-21|1237.25
#2006-04-24|1224.05
#2006-04-25|1223.76
#2006-04-26|1223.31
#2006-04-27|1231.53
#2006-04-28|1244.93
#2006-05-01|1258.10
#2006-05-02|1248.27
#2006-05-03|1253.80
#2006-05-04|1245.48
#2006-05-05|1257.18
#2006-05-08|1245.80
#2006-05-09|1242.06
#2006-05-10|1246.81
#2006-05-11|1242.27
#2006-05-12|1192.94
#2006-05-15|1121.27
#2006-05-16|1146.29
#2006-05-17|1131.64
#2006-05-18|1123.95
#2006-05-19|1100.68
#2006-05-22|1050.57
#2006-05-23|1061.78
#2006-05-24|1034.13
#2006-05-25|1020.41
#2006-05-26|1050.09
#2006-05-29| .
#2006-05-30|1062.03
#2006-05-31|1053.88
#2006-06-01|1065.86
#2006-06-02|1081.14
#2006-06-05|1082.38
#2006-06-06|1033.09
#2006-06-07|1034.32
#2006-06-08| 961.32
#2006-06-09|1011.94
#2006-06-12| 974.05
#2006-06-13| 931.12
#2006-06-14| 927.15
#2006-06-15| 990.95
#2006-06-16| 993.84
#2006-06-19| 985.16
#2006-06-20| 981.64
#2006-06-21| 981.12
#2006-06-22| 959.34
#2006-06-23| 929.54
#2006-06-26| 908.60
#2006-06-27| 915.45
#2006-06-28| 927.83
#2006-06-29| 934.46
#2006-06-30| 974.24
#2006-07-03| 993.21
#2006-07-04| .
#2006-07-05| 972.68
#2006-07-06| 986.24
#2006-07-07| 999.91
#2006-07-10|1018.28
#2006-07-11|1020.76
#2006-07-12|1021.68
#2006-07-13| 976.34
#2006-07-14| 982.33
#2006-07-17| 949.42
#2006-07-18| 968.98
#2006-07-19| 998.22
#2006-07-20| 999.90
#2006-07-21| 991.19
#2006-07-24|1014.69
#2006-07-25|1016.68
#2006-07-26|1026.66
#2006-07-27|1065.57
#2006-07-28|1056.76
#2006-07-31|1061.96
#2006-08-01|1054.37
#2006-08-02|1066.32
#2006-08-03|1068.95
#2006-08-04|1082.48
#2006-08-07|1079.32
#2006-08-08|1081.78
#2006-08-09|1090.76
#2006-08-10|1072.34
#2006-08-11|1084.77
#2006-08-14|1054.05
#2006-08-15|1067.61
#2006-08-16|1078.88
#2006-08-17|1078.18
#2006-08-18|1046.69
#2006-08-21|1050.03
#2006-08-22|1064.12
#2006-08-23|1059.69
#2006-08-24|1053.51
#2006-08-25|1050.79
#2006-08-28|1062.71
#2006-08-29|1061.23
#2006-08-30|1082.06
#2006-08-31|1071.53
#2006-09-01|1095.90
#2006-09-04| .
#2006-09-05|1114.27
#2006-09-06|1097.09
#2006-09-07|1072.19
#2006-09-08|1069.18
#2006-09-11|1058.40
#2006-09-12|1072.99
#2006-09-13|1081.24
#2006-09-14|1096.10
#2006-09-15|1091.78
#2006-09-18|1098.45
#2006-09-19|1098.58
#2006-09-20|1088.02
#2006-09-21|1096.53
#2006-09-22|1085.99
#2006-09-25|1076.69
#2006-09-26|1069.26
#2006-09-27|1059.97
#2006-09-28|1064.42
#2006-09-29|1048.79
#2006-10-02|1067.71
#2006-10-03|1054.28
#2006-10-04|1034.35
#2006-10-05|1046.12
#2006-10-06|1044.73
#2006-10-09|1046.92
#2006-10-10|1049.04
#2006-10-11|1047.32
#2006-10-12|1071.78
#2006-10-13|1082.66
#2006-10-16|1089.26
#2006-10-17|1070.31
#2006-10-18|1079.84
#2006-10-19|1087.12
#2006-10-20|1089.05
#2006-10-23|1079.01
#2006-10-24|1084.50
#2006-10-25|1093.83
#2006-10-26|1094.39
#2006-10-27|1104.30
#2006-10-30|1092.40
#2006-10-31|1120.03
#2006-11-01|1128.24
#2006-11-02|1116.12
#2006-11-03|1117.19
#2006-11-06|1119.03
#2006-11-07|1128.14
#2006-11-08|1118.84
#2006-11-09|1124.11
#2006-11-10|1124.96
#2006-11-13|1128.40
#2006-11-14|1133.02
#2006-11-15|1136.86
#2006-11-16|1130.99
#2006-11-17|1126.70
#2006-11-20|1127.94
#2006-11-21|1140.91
#2006-11-22|1167.50
#2006-11-23| .
#2006-11-24|1183.17
#2006-11-27|1183.08
#2006-11-28|1158.92
#2006-11-29|1165.03
#2006-11-30|1168.88
#2006-12-01|1183.67
#2006-12-04|1177.83
#2006-12-05|1184.09
#2006-12-06|1183.97
#2006-12-07|1183.41
#2006-12-08|1197.51
#2006-12-11|1189.75
#2006-12-12|1196.45
#2006-12-13|1205.74
#2006-12-14|1207.08
#2006-12-15|1205.71
#2006-12-18|1223.65
#2006-12-19|1217.80
#2006-12-20|1233.89
#2006-12-21|1252.24
#2006-12-22|1269.17
#2006-12-25| .
#2006-12-26|1256.03
#2006-12-27|1268.03
#2006-12-28|1262.66
#2006-12-29|1264.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1276.24
#2007-01-04|1233.42
#2007-01-05|1216.10
#2007-01-08|1217.05
#2007-01-09|1217.15
#2007-01-10|1203.74
#2007-01-11|1222.30
#2007-01-12|1233.49
#2007-01-15| .
#2007-01-16|1248.70
#2007-01-17|1258.51
#2007-01-18|1267.58
#2007-01-19|1265.62
#2007-01-22|1273.61
#2007-01-23|1266.83
#2007-01-24|1257.74
#2007-01-25|1225.79
#2007-01-26|1216.22
#2007-01-29|1198.96
#2007-01-30|1216.73
#2007-01-31|1222.08
#2007-02-01|1222.63
#2007-02-02|1219.97
#2007-02-05|1224.47
#2007-02-06|1250.84
#2007-02-07|1258.40
#2007-02-08|1240.28
#2007-02-09|1227.26
#2007-02-12|1202.63
#2007-02-13|1219.53
#2007-02-14|1251.09
#2007-02-15|1272.46
#2007-02-16|1265.76
#2007-02-19| .
#2007-02-20|1264.59
#2007-02-21|1253.77
#2007-02-22|1278.88
#2007-02-23|1272.80
#2007-02-26|1272.89
#2007-02-27|1243.66
#2007-02-28|1216.76
#2007-03-01|1217.33
#2007-03-02|1221.73
#2007-03-05|1181.95
#2007-03-06|1205.08
#2007-03-07|1213.21
#2007-03-08|1242.18
#2007-03-09|1253.64
#2007-03-12|1245.20
#2007-03-13|1239.27
#2007-03-14|1202.92
#2007-03-15|1224.21
#2007-03-16|1222.93
#2007-03-19|1239.20
#2007-03-20|1248.68
#2007-03-21|1254.80
#2007-03-22|1283.27
#2007-03-23|1290.65
#2007-03-26|1286.52
#2007-03-27|1297.35
#2007-03-28|1286.55
#2007-03-29|1299.98
#2007-03-30|1316.76
#2007-04-02|1322.33
#2007-04-03|1341.62
#2007-04-04|1340.16
#2007-04-05|1351.04
#2007-04-06| .
#2007-04-09|1355.91
#2007-04-10|1365.34
#2007-04-11|1359.30
#2007-04-12|1357.16
#2007-04-13|1361.53
#2007-04-16|1388.34
#2007-04-17|1396.26
#2007-04-18|1384.38
#2007-04-19|1375.17
#2007-04-20|1386.48
#2007-04-23|1376.66
#2007-04-24|1383.47
#2007-04-25|1395.80
#2007-04-26|1393.26
#2007-04-27|1389.35
#2007-04-30|1388.06
#2007-05-01|1388.59
#2007-05-02|1391.04
#2007-05-03|1407.87
#2007-05-04|1416.83
#2007-05-07|1418.60
#2007-05-08|1411.70
#2007-05-09|1394.48
#2007-05-10|1373.28
#2007-05-11|1356.94
#2007-05-14|1341.00
#2007-05-15|1324.47
#2007-05-16|1329.81
#2007-05-17|1308.17
#2007-05-18|1318.19
#2007-05-21|1326.32
#2007-05-22|1319.46
#2007-05-23|1328.35
#2007-05-24|1317.46
#2007-05-25|1315.15
#2007-05-28| .
#2007-05-29|1323.80
#2007-05-30|1308.45
#2007-05-31|1339.97
#2007-06-01|1346.67
#2007-06-04|1360.82
#2007-06-05|1367.12
#2007-06-06|1359.05
#2007-06-07|1346.13
#2007-06-08|1315.89
#2007-06-11|1332.69
#2007-06-12|1322.99
#2007-06-13|1323.47
#2007-06-14|1345.52
#2007-06-15|1351.19
#2007-06-18|1381.59
#2007-06-19|1369.70
#2007-06-20|1386.92
#2007-06-21|1373.27
#2007-06-22|1365.72
#2007-06-25|1356.50
#2007-06-26|1352.53
#2007-06-27|1336.51
#2007-06-28|1356.18
#2007-06-29|1361.59
#2007-07-02|1378.30
#2007-07-03|1398.27
#2007-07-04| .
#2007-07-05|1393.83
#2007-07-06|1399.61
#2007-07-09|1419.11
#2007-07-10|1417.42
#2007-07-11|1404.15
#2007-07-12|1397.08
#2007-07-13|1406.99
#2007-07-16|1424.28
#2007-07-17|1420.97
#2007-07-18|1417.84
#2007-07-19|1433.95
#2007-07-20|1435.41
#2007-07-23|1435.33
#2007-07-24|1433.91
#2007-07-25|1407.82
#2007-07-26|1380.92
#2007-07-27|1367.15
#2007-07-30|1341.98
#2007-07-31|1365.78
#2007-08-01|1334.09
#2007-08-02|1352.21
#2007-08-03|1348.51
#2007-08-06|1321.05
#2007-08-07|1344.01
#2007-08-08|1363.23
#2007-08-09|1353.57
#2007-08-10|1310.26
#2007-08-13|1312.61
#2007-08-14|1301.11
#2007-08-15|1275.19
#2007-08-16|1229.65
#2007-08-17|1233.78
#2007-08-20|1240.54
#2007-08-21|1235.47
#2007-08-22|1256.52
#2007-08-23|1277.20
#2007-08-24|1281.19
#2007-08-27|1299.08
#2007-08-28|1291.01
#2007-08-29|1295.20
#2007-08-30|1315.89
#2007-08-31|1322.67
#2007-09-03| .
#2007-09-04|1335.87
#2007-09-05|1333.73
#2007-09-06|1319.58
#2007-09-07|1310.37
#2007-09-10|1305.57
#2007-09-11|1329.63
#2007-09-12|1326.95
#2007-09-13|1322.75
#2007-09-14|1309.62
#2007-09-17|1295.41
#2007-09-18|1302.60
#2007-09-19|1347.23
#2007-09-20|1341.66
#2007-09-21|1341.67
#2007-09-24|1345.71
#2007-09-25|1334.95
#2007-09-26|1341.00
#2007-09-27|1356.84
#2007-09-28|1357.13
#2007-10-01|1362.37
#2007-10-02|1379.35
#2007-10-03|1393.54
#2007-10-04|1400.02
#2007-10-05|1406.41
#2007-10-08|1416.10
#2007-10-09|1420.29
#2007-10-10|1427.31
#2007-10-11|1435.14
#2007-10-12|1422.27
#2007-10-15|1420.46
#2007-10-16|1400.95
#2007-10-17|1409.07
#2007-10-18|1403.54
#2007-10-19|1406.94
#2007-10-22|1401.11
#2007-10-23|1431.88
#2007-10-24|1451.37
#2007-10-25|1473.08
#2007-10-26|1496.60
#2007-10-29|1514.09
#2007-10-30|1540.43
#2007-10-31|1555.03
#2007-11-01|1538.79
#2007-11-02|1543.59
#2007-11-05|1530.83
#2007-11-06|1529.91
#2007-11-07|1539.47
#2007-11-08|1526.29
#2007-11-09|1515.67
#2007-11-12|1515.54
#2007-11-13|1520.83
#2007-11-14|1550.22
#2007-11-15|1539.68
#2007-11-16|1525.91
#2007-11-19|1548.90
#2007-11-20|1552.51
#2007-11-21|1526.08
#2007-11-22| .
#2007-11-23|1503.11
#2007-11-26|1488.09
#2007-11-27|1470.60
#2007-11-28|1490.47
#2007-11-29|1498.45
#2007-11-30|1489.56
#2007-12-03|1481.50
#2007-12-04|1488.34
#2007-12-05|1483.77
#2007-12-06|1496.15
#2007-12-07|1502.45
#2007-12-10|1488.76
#2007-12-11|1485.10
#2007-12-12|1477.98
#2007-12-13|1465.72
#2007-12-14|1436.37
#2007-12-17|1438.20
#2007-12-18|1435.31
#2007-12-19|1418.69
#2007-12-20|1411.45
#2007-12-21|1417.23
#2007-12-24|1437.34
#2007-12-25| .
#2007-12-26|1443.35
#2007-12-27|1464.45
#2007-12-28|1480.93
#2007-12-31|1507.04
#2008-01-01| .
#2008-01-02|1523.78
#2008-01-03|1506.25
#2008-01-04|1512.17
#2008-01-07|1501.56
#2008-01-08|1513.12
#2008-01-09|1508.11
#2008-01-10|1508.94
#2008-01-11|1509.56
#2008-01-14|1510.59
#2008-01-15|1502.24
#2008-01-16|1462.15
#2008-01-17|1447.45
#2008-01-18|1436.16
#2008-01-21| .
#2008-01-22|1332.87
#2008-01-23|1356.43
#2008-01-24|1399.17
#2008-01-25|1398.53
#2008-01-28|1380.74
#2008-01-29|1394.46
#2008-01-30|1398.03
#2008-01-31|1394.04
#2008-02-01|1408.01
#2008-02-04|1430.44
#2008-02-05|1418.59
#2008-02-06|1387.62
#2008-02-07|1380.45
#2008-02-08|1376.83
#2008-02-11|1358.24
#2008-02-12|1375.77
#2008-02-13|1393.87
#2008-02-14|1407.43
#2008-02-15|1402.44
#2008-02-18| .
#2008-02-19|1434.69
#2008-02-20|1413.55
#2008-02-21|1430.73
#2008-02-22|1424.17
#2008-02-25|1441.08
#2008-02-26|1461.55
#2008-02-27|1494.71
#2008-02-28|1498.52
#2008-02-29|1467.63
#2008-03-03|1434.48
#2008-03-04|1426.68
#2008-03-05|1432.46
#2008-03-06|1424.87
#2008-03-07|1397.43
#2008-03-10|1377.49
#2008-03-11|1416.59
#2008-03-12|1454.92
#2008-03-13|1439.93
#2008-03-14|1434.31
#2008-03-17|1385.72
#2008-03-18|1398.77
#2008-03-19|1409.02
#2008-03-20|1384.50
#2008-03-21| .
#2008-03-24|1388.47
#2008-03-25|1409.77
#2008-03-26|1413.60
#2008-03-27|1427.15
#2008-03-28|1417.74
#2008-03-31|1406.21
#2008-04-01|1413.22
#2008-04-02|1443.94
#2008-04-03|1425.49
#2008-04-04|1424.06
#2008-04-07|1444.40
#2008-04-08|1430.93
#2008-04-09|1421.78
#2008-04-10|1407.20
#2008-04-11|1405.14
#2008-04-14|1380.82
#2008-04-15|1374.31
#2008-04-16|1373.08
#2008-04-17|1379.36
#2008-04-18|1389.93
#2008-04-21|1406.30
#2008-04-22|1412.32
#2008-04-23|1398.36
#2008-04-24|1390.56
#2008-04-25|1391.55
#2008-04-28|1403.55
#2008-04-29|1402.91
#2008-04-30|1402.84
#2008-05-01|1395.27
#2008-05-02|1399.13
#2008-05-05|1414.90
#2008-05-06|1410.45
#2008-05-07|1399.27
#2008-05-08|1400.95
#2008-05-09|1392.51
#2008-05-12|1347.26
#2008-05-13|1320.90
#2008-05-14|1330.18
#2008-05-15|1304.64
#2008-05-16|1320.31
#2008-05-19|1351.31
#2008-05-20|1351.80
#2008-05-21|1344.85
#2008-05-22|1353.55
#2008-05-23|1351.73
#2008-05-26| .
#2008-05-27|1358.40
#2008-05-28|1350.85
#2008-05-29|1344.84
#2008-05-30|1348.36
#2008-06-02|1324.49
#2008-06-03|1319.92
#2008-06-04|1332.68
#2008-06-05|1343.18
#2008-06-06|1347.14
#2008-06-09|1306.16
#2008-06-10|1293.17
#2008-06-11|1291.64
#2008-06-12|1292.00
#2008-06-13|1295.67
#2008-06-16|1302.79
#2008-06-17|1288.82
#2008-06-18|1279.54
#2008-06-19|1275.63
#2008-06-20|1269.16
#2008-06-23|1267.53
#2008-06-24|1263.44
#2008-06-25|1260.25
#2008-06-26|1250.49
#2008-06-27|1249.70
#2008-06-30|1229.35
#2008-07-01|1223.04
#2008-07-02|1239.49
#2008-07-03|1221.04
#2008-07-04| .
#2008-07-07|1192.71
#2008-07-08|1184.62
#2008-07-09|1202.95
#2008-07-10|1205.96
#2008-07-11|1204.42
#2008-07-14|1209.78
#2008-07-15|1216.78
#2008-07-16|1222.62
#2008-07-17|1260.30
#2008-07-18|1280.21
#2008-07-21|1260.54
#2008-07-22|1238.49
#2008-07-23|1256.49
#2008-07-24|1270.08
#2008-07-25|1253.91
#2008-07-28|1267.11
#2008-07-29|1264.08
#2008-07-30|1267.44
#2008-07-31|1278.35
#2008-08-01|1282.04
#2008-08-04|1253.41
#2008-08-05|1247.11
#2008-08-06|1244.63
#2008-08-07|1231.45
#2008-08-08|1218.85
#2008-08-11|1221.24
#2008-08-12|1205.14
#2008-08-13|1165.36
#2008-08-14|1201.99
#2008-08-15|1199.85
#2008-08-18|1207.36
#2008-08-19|1166.69
#2008-08-20|1167.41
#2008-08-21|1191.19
#2008-08-22|1193.29
#2008-08-25|1193.20
#2008-08-26|1178.52
#2008-08-27|1189.07
#2008-08-28|1223.07
#2008-08-29|1228.23
#2008-09-01| .
#2008-09-02|1229.90
#2008-09-03|1224.40
#2008-09-04|1217.09
#2008-09-05|1199.55
#2008-09-08|1212.88
#2008-09-09|1199.98
#2008-09-10|1186.04
#2008-09-11|1160.00
#2008-09-12|1181.46
#2008-09-15|1121.20
#2008-09-16|1086.86
#2008-09-17|1067.07
#2008-09-18|1048.02
#2008-09-19|1105.79
#2008-09-22|1129.89
#2008-09-23|1078.24
#2008-09-24|1069.12
#2008-09-25|1073.81
#2008-09-26|1075.46
#2008-09-29|1055.08
#2008-09-30|1024.61
#2008-10-01|1020.82
#2008-10-02|1014.00
#2008-10-03|1025.92
#2008-10-06| 966.13
#2008-10-07| 942.72
#2008-10-08| 878.04
#2008-10-09| 896.35
#2008-10-10| 872.38
#2008-10-13| 886.75
#2008-10-14| 930.44
#2008-10-15| 885.96
#2008-10-16| 824.06
#2008-10-17| 827.53
#2008-10-20| 823.02
#2008-10-21| 810.40
#2008-10-22| 763.76
#2008-10-23| 744.05
#2008-10-24| 746.30
#2008-10-27| 714.88
#2008-10-28| 747.27
#2008-10-29| 777.40
#2008-10-30| 787.96
#2008-10-31| 805.53
#2008-11-03| 821.14
#2008-11-04| 823.90
#2008-11-05| 822.84
#2008-11-06| 796.84
#2008-11-07| 778.84
#2008-11-10| 786.75
#2008-11-11| 769.81
#2008-11-12| 747.58
#2008-11-13| 732.72
#2008-11-14| 739.80
#2008-11-17| 709.37
#2008-11-18| 691.04
#2008-11-19| 698.99
#2008-11-20| 672.38
#2008-11-21| 660.62
#2008-11-24| 655.77
#2008-11-25| 692.08
#2008-11-26| 701.41
#2008-11-27| .
#2008-11-28| 708.33
#2008-12-01| 694.85
#2008-12-02| 668.84
#2008-12-03| 667.90
#2008-12-04| 671.83
#2008-12-05| 658.95
#2008-12-08| 680.17
#2008-12-09| 683.46
#2008-12-10| 702.84
#2008-12-11| 720.51
#2008-12-12| 712.56
#2008-12-15| 719.42
#2008-12-16| 724.29
#2008-12-17| 755.45
#2008-12-18| 769.20
#2008-12-19| 751.31
#2008-12-22| 739.88
#2008-12-23| 737.73
#2008-12-24| 734.90
#2008-12-25| .
#2008-12-26| 733.10
#2008-12-29| 742.02
#2008-12-30| 754.40
#2008-12-31| 750.30
#2009-01-01| .
#2009-01-02| 744.82
#2009-01-05| 752.52
#2009-01-06| 749.59
#2009-01-07| 757.23
#2009-01-08| 743.92
#2009-01-09| 745.58
#2009-01-12| 738.55
#2009-01-13| 731.18
#2009-01-14| 713.43
#2009-01-15| 705.84
#2009-01-16| 714.66
#2009-01-19| .
#2009-01-20| 672.02
#2009-01-21| 667.72
#2009-01-22| 667.29
#2009-01-23| 646.19
#2009-01-26| 650.54
#2009-01-27| 674.67
#2009-01-28| 686.75
#2009-01-29| 670.45
#2009-01-30| 663.50
#2009-02-02| 651.82
#2009-02-03| 654.55
#2009-02-04| 658.10
#2009-02-05| 634.96
#2009-02-06| 647.85
#2009-02-09| 664.49
#2009-02-10| 672.40
#2009-02-11| 661.08
#2009-02-12| 641.15
#2009-02-13| 643.04
#2009-02-16| .
#2009-02-17| 617.83
#2009-02-18| 614.71
#2009-02-19| 622.07
#2009-02-20| 602.53
#2009-02-23| 613.62
#2009-02-24| 606.92
#2009-02-25| 614.60
#2009-02-26| 627.49
#2009-02-27| 608.17
#2009-03-02| 595.89
#2009-03-03| 588.19
#2009-03-04| 577.10
#2009-03-05| 578.31
#2009-03-06| 577.48
#2009-03-09| 568.61
#2009-03-10| 591.80
#2009-03-11| 600.42
#2009-03-12| 606.73
#2009-03-13| 620.57
#2009-03-16| 634.11
#2009-03-17| 613.38
#2009-03-18| 614.20
#2009-03-19| 644.25
#2009-03-20| 646.92
#2009-03-23| 670.80
#2009-03-24| 674.52
#2009-03-25| 688.57
#2009-03-26| 691.24
#2009-03-27| 685.38
#2009-03-30| 671.19
#2009-03-31| 671.97
#2009-04-01| 693.25
#2009-04-02| 750.63
#2009-04-03| 754.40
#2009-04-06| 776.77
#2009-04-07| 754.14
#2009-04-08| 729.93
#2009-04-09| 744.68
#2009-04-10| .
#2009-04-13| 759.45
#2009-04-14| 778.77
#2009-04-15| 764.01
#2009-04-16| 783.45
#2009-04-17| 782.59
#2009-04-20| 755.90
#2009-04-21| 741.75
#2009-04-22| 760.37
#2009-04-23| 790.98
#2009-04-24| 803.59
#2009-04-27| 812.59
#2009-04-28| 808.16
#2009-04-29| 828.15
#2009-04-30| 831.59
#2009-05-01| 832.29
#2009-05-04| 856.71
#2009-05-05| 850.89
#2009-05-06| 856.53
#2009-05-07| 864.62
#2009-05-08| 879.94
#2009-05-11| 890.59
#2009-05-12| 890.82
#2009-05-13| 866.86
#2009-05-14| 852.94
#2009-05-15| 850.79
#2009-05-18| 873.78
#2009-05-19| 915.13
#2009-05-20| 902.49
#2009-05-21| 845.06
#2009-05-22| 870.63
#2009-05-25| .
#2009-05-26| 870.09
#2009-05-27| 891.11
#2009-05-28| 880.93
#2009-05-29| 882.95
#2009-06-01| 939.66
#2009-06-02| 939.85
#2009-06-03| 936.39
#2009-06-04| 945.36
#2009-06-05| 951.13
#2009-06-08| 932.33
#2009-06-09| 935.79
#2009-06-10| 946.91
#2009-06-11| 947.92
#2009-06-12| 940.30
#2009-06-15| 943.87
#2009-06-16| 948.73
#2009-06-17| 914.57
#2009-06-18| 907.23
#2009-06-19| 917.92
#2009-06-22| 888.19
#2009-06-23| 869.06
#2009-06-24| 882.78
#2009-06-25| 871.36
#2009-06-26| 890.94
#2009-06-29| 903.39
#2009-06-30| 923.84
#2009-07-01| 938.00
#2009-07-02| 935.26
#2009-07-03| .
#2009-07-06| 892.53
#2009-07-07| 905.08
#2009-07-08| 879.87
#2009-07-09| 889.72
#2009-07-10| 894.24
#2009-07-13| 890.83
#2009-07-14| 916.29
#2009-07-15| 930.89
#2009-07-16| 945.14
#2009-07-17| 948.07
#2009-07-20| 969.37
#2009-07-21| 997.16
#2009-07-22|1002.20
#2009-07-23|1018.55
#2009-07-24|1009.84
#2009-07-27|1038.91
#2009-07-28|1038.48
#2009-07-29|1021.05
#2009-07-30|1048.67
#2009-07-31|1052.39
#2009-08-03|1097.65
#2009-08-04|1089.51
#2009-08-05|1079.60
#2009-08-06|1062.74
#2009-08-07|1069.59
#2009-08-10|1060.84
#2009-08-11|1025.97
#2009-08-12|1012.40
#2009-08-13|1027.14
#2009-08-14|1026.22
#2009-08-17|1004.84
#2009-08-18|1012.14
#2009-08-19| 998.75
#2009-08-20|1029.62
#2009-08-21|1040.50
#2009-08-24|1103.31
#2009-08-25|1104.63
#2009-08-26|1115.91
#2009-08-27|1100.41
#2009-08-28|1115.90
#2009-08-31|1111.52
#2009-09-01|1101.77
#2009-09-02|1080.82
#2009-09-03|1097.82
#2009-09-04|1110.47
#2009-09-07| .
#2009-09-08|1107.36
#2009-09-09|1120.25
#2009-09-10|1113.03
#2009-09-11|1136.05
#2009-09-14|1119.12
#2009-09-15|1120.91
#2009-09-16|1138.51
#2009-09-17|1169.62
#2009-09-18|1166.40
#2009-09-21|1150.96
#2009-09-22|1185.61
#2009-09-23|1175.74
#2009-09-24|1173.64
#2009-09-25|1173.62
#2009-09-28|1171.33
#2009-09-29|1168.70
#2009-09-30|1148.41
#2009-10-01|1149.30
#2009-10-02|1131.30
#2009-10-05|1124.35
#2009-10-06|1153.42
#2009-10-07|1149.37
#2009-10-08|1170.84
#2009-10-09|1155.57
#2009-10-12|1187.83
#2009-10-13|1187.35
#2009-10-14|1220.04
#2009-10-15|1225.81
#2009-10-16|1214.84
#2009-10-19|1211.21
#2009-10-20|1208.96
#2009-10-21|1198.55
#2009-10-22|1206.81
#2009-10-23|1208.73
#2009-10-26|1199.18
#2009-10-27|1178.51
#2009-10-28|1150.16
#2009-10-29|1158.65
#2009-10-30|1148.42
#2009-11-02|1119.86
#2009-11-03|1092.96
#2009-11-04|1106.21
#2009-11-05|1107.04
#2009-11-06|1111.28
#2009-11-09|1146.13
#2009-11-10|1175.52
#2009-11-11|1193.76
#2009-11-12|1178.51
#2009-11-13|1176.14
#2009-11-16|1183.91
#2009-11-17|1148.20
#2009-11-18|1135.59
#2009-11-19|1120.96
#2009-11-20|1120.57
#2009-11-23|1152.86
#2009-11-24|1164.98
#2009-11-25|1179.57
#2009-11-26| .
#2009-11-27|1140.32
#2009-11-30|1096.01
#2009-12-01|1120.23
#2009-12-02|1133.84
#2009-12-03|1136.75
#2009-12-04|1123.65
#2009-12-07|1109.30
#2009-12-08|1098.21
#2009-12-09|1067.49
#2009-12-10|1084.67
#2009-12-11|1078.99
#2009-12-14|1125.33
#2009-12-15|1108.04
#2009-12-16|1110.34
#2009-12-17|1098.92
#2009-12-18|1078.89
#2009-12-21|1071.34
#2009-12-22|1078.31
#2009-12-23|1086.06
#2009-12-24|1088.44
#2009-12-25| .
#2009-12-28|1072.47
#2009-12-29|1089.68
#2009-12-30|1076.76
#2009-12-31|1083.53
#2010-01-01| .
#2010-01-04|1100.33
#2010-01-05|1121.37
#2010-01-06|1126.20
#2010-01-07|1125.29
#2010-01-08|1128.28
#2010-01-11|1126.92
#2010-01-12|1120.36
#2010-01-13|1121.60
#2010-01-14|1136.07
#2010-01-15|1134.97
#2010-01-18| .
#2010-01-19|1141.34
#2010-01-20|1136.33
#2010-01-21|1141.64
#2010-01-22|1124.81
#2010-01-25|1108.93
#2010-01-26|1100.95
#2010-01-27|1100.19
#2010-01-28|1116.45
#2010-01-29|1124.58
#2010-02-01|1113.61
#2010-02-02|1129.72
#2010-02-03|1139.08
#2010-02-04|1112.77
#2010-02-05|1093.15
#2010-02-08|1092.80
#2010-02-09|1096.86
#2010-02-10|1089.76
#2010-02-11|1097.70
#2010-02-12|1098.60
#2010-02-15| .
#2010-02-16|1128.14
#2010-02-17|1140.35
#2010-02-18|1135.21
#2010-02-19|1123.57
#2010-02-22|1117.66
#2010-02-23|1099.42
#2010-02-24|1091.64
#2010-02-25|1091.18
#2010-02-26|1112.04
#2010-03-01|1118.43
#2010-03-02|1140.39
#2010-03-03|1175.63
#2010-03-04|1183.32
#2010-03-05|1185.28
#2010-03-08|1196.17
#2010-03-09|1184.00
#2010-03-10|1201.17
#2010-03-11|1200.87
#2010-03-12|1206.35
#2010-03-15|1170.07
#2010-03-16|1189.75
#2010-03-17|1215.32
#2010-03-18|1217.56
#2010-03-19|1219.73
#2010-03-22|1219.77
#2010-03-23|1240.71
#2010-03-24|1240.30
#2010-03-25|1243.67
#2010-03-26|1241.78
#2010-03-29|1255.00
#2010-03-30|1254.37
#2010-03-31|1246.91
#2010-04-01|1260.10
#2010-04-02| .
#2010-04-05|1265.76
#2010-04-06|1284.00
#2010-04-07|1294.48
#2010-04-08|1287.21
#2010-04-09|1293.05
#2010-04-12|1303.00
#2010-04-13|1294.01
#2010-04-14|1306.73
#2010-04-15|1304.66
#2010-04-16|1289.80
#2010-04-19|1268.34
#2010-04-20|1286.84
#2010-04-21|1287.24
#2010-04-22|1269.10
#2010-04-23|1279.56
#2010-04-26|1305.59
#2010-04-27|1304.10
#2010-04-28|1263.63
#2010-04-29|1287.68
#2010-04-30|1296.35
#2010-05-03|1282.30
#2010-05-04|1253.11
#2010-05-05|1226.62
#2010-05-06|1208.68
#2010-05-07|1167.36
#2010-05-10|1194.76
#2010-05-11|1169.32
#2010-05-12|1198.17
#2010-05-13|1193.91
#2010-05-14|1176.24
#2010-05-17|1150.29
#2010-05-18|1156.99
#2010-05-19|1106.49
#2010-05-20|1067.99
#2010-05-21|1071.53
#2010-05-24|1071.14
#2010-05-25|1011.91
#2010-05-26|1067.80
#2010-05-27|1088.37
#2010-05-28|1094.68
#2010-05-31| .
#2010-06-01|1088.01
#2010-06-02|1091.97
#2010-06-03|1107.11
#2010-06-04|1082.01
#2010-06-07|1062.37
#2010-06-08|1061.14
#2010-06-09|1080.28
#2010-06-10|1082.14
#2010-06-11|1066.89
#2010-06-14|1091.12
#2010-06-15|1104.64
#2010-06-16|1111.61
#2010-06-17|1111.05
#2010-06-18|1120.39
#2010-06-21|1136.88
#2010-06-22|1118.48
#2010-06-23|1111.98
#2010-06-24|1101.78
#2010-06-25|1105.17
#2010-06-28|1104.66
#2010-06-29|1073.03
#2010-06-30|1056.65
#2010-07-01|1045.99
#2010-07-02|1056.92
#2010-07-05| .
#2010-07-06|1076.09
#2010-07-07|1070.27
#2010-07-08|1080.90
#2010-07-09|1080.34
#2010-07-12|1080.76
#2010-07-13|1083.48
#2010-07-14|1090.06
#2010-07-15|1089.85
#2010-07-16|1091.53
#2010-07-19|1079.21
#2010-07-20|1073.21
#2010-07-21|1096.84
#2010-07-22|1115.07
#2010-07-23|1114.77
#2010-07-26|1132.01
#2010-07-27|1141.62
#2010-07-28|1134.81
#2010-07-29|1147.95
#2010-07-30|1142.95
#2010-08-02|1145.72
#2010-08-03|1135.82
#2010-08-04|1141.51
#2010-08-05|1149.54
#2010-08-06|1143.45
#2010-08-09|1149.98
#2010-08-10|1138.81
#2010-08-11|1121.88
#2010-08-12|1118.77
#2010-08-13|1115.40
#2010-08-16|1111.80
#2010-08-17|1125.39
#2010-08-18|1112.56
#2010-08-19|1110.90
#2010-08-20|1100.44
#2010-08-23|1111.08
#2010-08-24|1101.28
#2010-08-25|1090.78
#2010-08-26|1117.90
#2010-08-27|1110.64
#2010-08-30|1118.67
#2010-08-31|1118.18
#2010-09-01|1142.28
#2010-09-02|1149.03
#2010-09-03|1156.62
#2010-09-06| .
#2010-09-07|1135.53
#2010-09-08|1144.08
#2010-09-09|1153.71
#2010-09-10|1154.28
#2010-09-13|1182.45
#2010-09-14|1186.23
#2010-09-15|1190.56
#2010-09-16|1179.26
#2010-09-17|1170.31
#2010-09-20|1189.73
#2010-09-21|1195.21
#2010-09-22|1204.46
#2010-09-23|1205.11
#2010-09-24|1209.99
#2010-09-27|1213.38
#2010-09-28|1216.86
#2010-09-29|1225.30
#2010-09-30|1239.80
#2010-10-01|1233.90
#2010-10-04|1233.25
#2010-10-05|1256.89
#2010-10-06|1266.25
#2010-10-07|1267.30
#2010-10-08|1267.21
#2010-10-11|1268.56
#2010-10-12|1269.28
#2010-10-13|1293.08
#2010-10-14|1297.54
#2010-10-15|1287.55
#2010-10-18|1272.39
#2010-10-19|1254.88
#2010-10-20|1255.67
#2010-10-21|1269.48
#2010-10-22|1259.12
#2010-10-25|1269.65
#2010-10-26|1266.79
#2010-10-27|1240.94
#2010-10-28|1251.93
#2010-10-29|1263.01
#2010-11-01|1263.23
#2010-11-02|1284.20
#2010-11-03|1302.66
#2010-11-04|1329.79
#2010-11-05|1329.67
#2010-11-08|1328.00
#2010-11-09|1345.61
#2010-11-10|1342.48
#2010-11-11|1322.79
#2010-11-12|1323.21
#2010-11-15|1314.26
#2010-11-16|1306.11
#2010-11-17|1311.02
#2010-11-18|1329.27
#2010-11-19|1331.34
#2010-11-22|1330.07
#2010-11-23|1295.74
#2010-11-24|1300.81
#2010-11-25| .
#2010-11-26|1294.88
#2010-11-29|1275.93
#2010-11-30|1261.45
#2010-12-01|1269.85
#2010-12-02|1285.02
#2010-12-03|1311.78
#2010-12-06|1319.51
#2010-12-07|1314.68
#2010-12-08|1306.59
#2010-12-09|1322.87
#2010-12-10|1315.58
#2010-12-13|1311.78
#2010-12-14|1320.96
#2010-12-15|1317.09
#2010-12-16|1313.05
#2010-12-17|1318.50
#2010-12-20|1321.19
#2010-12-21|1332.78
#2010-12-22|1339.09
#2010-12-23|1350.88
#2010-12-24| .
#2010-12-27|1354.53
#2010-12-28|1370.03
#2010-12-29|1376.04
#2010-12-30|1372.97
#2010-12-31|1380.74
#2011-01-03|1390.05
#2011-01-04|1398.33
#2011-01-05|1392.32
#2011-01-06|1384.61
#2011-01-07|1389.33
#2011-01-10|1376.01
#2011-01-11|1371.92
#2011-01-12|1390.85
#2011-01-13|1390.03
#2011-01-14|1371.70
#2011-01-17| .
#2011-01-18|1329.82
#2011-01-19|1308.70
#2011-01-20|1283.38
#2011-01-21|1283.70
#2011-01-24|1296.37
#2011-01-25|1285.62
#2011-01-26|1253.60
#2011-01-27|1208.14
#2011-01-28|1173.86
#2011-01-31|1165.64
#2011-02-01|1178.18
#2011-02-02|1188.55
#2011-02-03|1179.24
#2011-02-04|1175.57
#2011-02-07|1163.17
#2011-02-08|1176.37
#2011-02-09|1169.98
#2011-02-10|1154.49
#2011-02-11|1148.41
#2011-02-14|1150.28
#2011-02-15|1157.72
#2011-02-16|1161.31
#2011-02-17|1169.97
#2011-02-18|1170.04
#2011-02-21| .
#2011-02-22|1163.73
#2011-02-23|1153.39
#2011-02-24|1148.67
#2011-02-25|1161.84
#2011-02-28|1181.63
#2011-03-01|1184.18
#2011-03-02|1192.65
#2011-03-03|1179.84
#2011-03-04|1183.21
#2011-03-07|1188.83
#2011-03-08|1180.09
#2011-03-09|1179.17
#2011-03-10|1157.19
#2011-03-11|1158.78
#2011-03-14|1159.86
#2011-03-15|1121.33
#2011-03-16|1132.67
#2011-03-17|1126.59
#2011-03-18|1133.79
#2011-03-21|1139.94
#2011-03-22|1148.81
#2011-03-23|1112.38
#2011-03-24|1104.34
#2011-03-25|1106.53
#2011-03-28|1118.25
#2011-03-29|1133.06
#2011-03-30|1157.72
#2011-03-31|1161.48
#2011-04-01|1177.80
#2011-04-04|1179.47
#2011-04-05|1180.96
#2011-04-06|1189.12
#2011-04-07|1183.07
#2011-04-08|1188.97
#2011-04-11|1182.06
#2011-04-12|1155.58
#2011-04-13|1147.40
#2011-04-14|1128.76
#2011-04-15|1121.76
#2011-04-18|1070.93
#2011-04-19|1094.60
#2011-04-20|1111.82
#2011-04-21|1124.08
#2011-04-22| .
#2011-04-25|1121.71
#2011-04-26|1120.45
#2011-04-27|1121.46
#2011-04-28|1142.89
#2011-04-29|1151.85
#2011-05-02|1161.28
#2011-05-03|1149.98
#2011-05-04|1134.71
#2011-05-05|1110.18
#2011-05-06|1126.75
#2011-05-09|1106.63
#2011-05-10|1125.09
#2011-05-11|1120.16
#2011-05-12|1085.82
#2011-05-13|1081.26
#2011-05-16|1093.47
#2011-05-17|1088.66
#2011-05-18|1098.68
#2011-05-19|1113.58
#2011-05-20|1103.58
#2011-05-23|1077.80
#2011-05-24|1095.70
#2011-05-25|1099.42
#2011-05-26|1116.76
#2011-05-27|1133.03
#2011-05-30| .
#2011-05-31|1175.75
#2011-06-01|1173.21
#2011-06-02|1165.09
#2011-06-03|1164.34
#2011-06-06|1151.33
#2011-06-07|1161.95
#2011-06-08|1149.79
#2011-06-09|1152.90
#2011-06-10|1132.95
#2011-06-13|1131.21
#2011-06-14|1141.95
#2011-06-15|1132.44
#2011-06-16|1124.34
#2011-06-17|1150.01
#2011-06-20|1138.00
#2011-06-21|1147.85
#2011-06-22|1135.32
#2011-06-23|1108.23
#2011-06-24|1114.10
#2011-06-27|1102.33
#2011-06-28|1122.90
#2011-06-29|1121.13
#2011-06-30|1136.87
#2011-07-01|1144.43
#2011-07-04| .
#2011-07-05|1161.93
#2011-07-06|1154.55
#2011-07-07|1181.04
#2011-07-08|1174.47
#2011-07-11|1137.25
#2011-07-12|1122.86
#2011-07-13|1143.14
#2011-07-14|1145.53
#2011-07-15|1143.90
#2011-07-18|1123.30
#2011-07-19|1123.66
#2011-07-20|1136.49
#2011-07-21|1158.54
#2011-07-22|1154.83
#2011-07-25|1148.26
#2011-07-26|1155.38
#2011-07-27|1144.00
#2011-07-28|1137.22
#2011-07-29|1129.05
#2011-08-01|1139.47
#2011-08-02|1118.17
#2011-08-03|1108.82
#2011-08-04|1080.16
#2011-08-05|1066.40
#2011-08-08|1014.89
#2011-08-09| 977.08
#2011-08-10|1004.95
#2011-08-11|1011.31
#2011-08-12|1021.04
#2011-08-15|1036.30
#2011-08-16|1037.31
#2011-08-17|1042.84
#2011-08-18|1007.83
#2011-08-19|1014.20
#2011-08-22| 997.29
#2011-08-23| 992.97
#2011-08-24|1005.08
#2011-08-25| 989.07
#2011-08-26|1002.77
#2011-08-29|1044.72
#2011-08-30|1038.95
#2011-08-31|1068.05
#2011-09-01|1069.73
#2011-09-02|1043.02
#2011-09-05| .
#2011-09-06|1020.27
#2011-09-07|1034.53
#2011-09-08|1052.75
#2011-09-09|1020.31
#2011-09-12| 995.17
#2011-09-13|1000.66
#2011-09-14| 995.73
#2011-09-15| 994.03
#2011-09-16| 993.13
#2011-09-19| 957.55
#2011-09-20| 967.76
#2011-09-21| 946.76
#2011-09-22| 894.16
#2011-09-23| 884.31
#2011-09-26| 895.07
#2011-09-27| 932.20
#2011-09-28| 921.79
#2011-09-29| 913.18
#2011-09-30| 899.24
#2011-10-03| 878.90
#2011-10-04| 858.65
#2011-10-05| 871.92
#2011-10-06| 879.86
#2011-10-07| 900.11
#2011-10-10| 900.23
#2011-10-11| 897.00
#2011-10-12| 915.95
#2011-10-13| 907.25
#2011-10-14| 915.41
#2011-10-17| 911.21
#2011-10-18| 903.33
#2011-10-19| 915.47
#2011-10-20| 896.24
#2011-10-21| 915.44
#2011-10-24| 932.93
#2011-10-25| 938.12
#2011-10-26| 926.42
#2011-10-27| 970.31
#2011-10-28| 977.74
#2011-10-31| 958.10
#2011-11-01| 930.35
#2011-11-02| 955.53
#2011-11-03| 958.68
#2011-11-04| 950.97
#2011-11-07| 953.07
#2011-11-08| 969.64
#2011-11-09| 951.61
#2011-11-10| 949.05
#2011-11-11| 964.32
#2011-11-14| 940.94
#2011-11-15| 924.48
#2011-11-16| 925.51
#2011-11-17| 916.45
#2011-11-18| 904.74
#2011-11-21| 863.94
#2011-11-22| 847.25
#2011-11-23| 835.57
#2011-11-24| .
#2011-11-25| 845.68
#2011-11-28| 864.50
#2011-11-29| 875.01
#2011-11-30| 915.69
#2011-12-01| 922.24
#2011-12-02| 934.97
#2011-12-05| 939.49
#2011-12-06| 933.57
#2011-12-07| 933.74
#2011-12-08| 921.58
#2011-12-09| 914.74
#2011-12-12| 887.46
#2011-12-13| 880.83
#2011-12-14| 860.49
#2011-12-15| 869.65
#2011-12-16| 873.03
#2011-12-19| 856.54
#2011-12-20| 863.22
#2011-12-21| 857.30
#2011-12-22| 869.81
#2011-12-23| 875.35
#2011-12-26| .
#2011-12-27| 876.11
#2011-12-28| 873.57
#2011-12-29| 876.38
#2011-12-30| 891.04
#2012-01-02| .
#2012-01-03| 897.90
#2012-01-04| 884.87
#2012-01-05| 876.27
#2012-01-06| 882.42
#2012-01-09| 880.28
#2012-01-10| 888.97
#2012-01-11| 884.42
#2012-01-12| 894.95
#2012-01-13| 891.58
#2012-01-16| .
#2012-01-17| 913.98
#2012-01-18| 928.60
#2012-01-19| 944.13
#2012-01-20| 947.31
#2012-01-23| 956.78
#2012-01-24| 951.77
#2012-01-25| 939.73
#2012-01-26| 983.43
#2012-01-27| 986.53
#2012-01-30| 971.29
#2012-01-31| 987.83
#2012-02-01|1014.59
#2012-02-02|1016.72
#2012-02-03|1027.25
#2012-02-06|1019.28
#2012-02-07|1020.77
#2012-02-08|1032.92
#2012-02-09|1032.31
#2012-02-10|1008.00
#2012-02-13|1037.56
#2012-02-14|1029.85
#2012-02-15|1033.06
#2012-02-16|1020.10
#2012-02-17|1035.16
#2012-02-20| .
#2012-02-21|1047.40
#2012-02-22|1035.36
#2012-02-23|1050.71
#2012-02-24|1069.47
#2012-02-27|1083.33
#2012-02-28|1094.47
#2012-02-29|1110.81
#2012-03-01|1117.45
#2012-03-02|1109.04
#2012-03-05|1107.37
#2012-03-06|1087.39
#2012-03-07|1079.04
#2012-03-08|1094.09
#2012-03-09|1102.10
#2012-03-12|1081.50
#2012-03-13|1080.71
#2012-03-14|1067.50
#2012-03-15|1071.05
#2012-03-16|1072.81
#2012-03-19|1069.91
#2012-03-20|1055.65
#2012-03-21|1058.15
#2012-03-22|1035.45
#2012-03-23|1033.33
#2012-03-26|1050.16
#2012-03-27|1069.06
#2012-03-28|1056.68
#2012-03-29|1046.21
#2012-03-30|1059.15
#2012-04-02|1064.32
#2012-04-03|1058.70
#2012-04-04|1029.10
#2012-04-05|1032.87
#2012-04-06| .
#2012-04-09|1017.65
#2012-04-10| 993.51
#2012-04-11|1002.06
#2012-04-12|1016.81
#2012-04-13|1008.25
#2012-04-16|1009.51
#2012-04-17|1023.92
#2012-04-18|1030.36
#2012-04-19|1034.62
#2012-04-20|1046.74
#2012-04-23|1037.85
#2012-04-24|1055.75
#2012-04-25|1058.57
#2012-04-26|1074.78
#2012-04-27|1078.67
#2012-04-30|1075.79
#2012-05-01|1077.25
#2012-05-02|1069.12
#2012-05-03|1078.10
#2012-05-04|1065.08
#2012-05-07|1067.19
#2012-05-08|1046.21
#2012-05-09|1022.54
#2012-05-10|1029.49
#2012-05-11|1024.77
#2012-05-14|1000.49
#2012-05-15| 976.24
#2012-05-16| 969.18
#2012-05-17| 956.36
#2012-05-18| 947.67
#2012-05-21| 949.14
#2012-05-22| 961.44
#2012-05-23| 938.97
#2012-05-24| 954.96
#2012-05-25| 953.48
#2012-05-28| .
#2012-05-29| 959.06
#2012-05-30| 931.80
#2012-05-31| 935.75
#2012-06-01| 925.73
#2012-06-04| 930.30
#2012-06-05| 928.37
#2012-06-06| 946.27
#2012-06-07| 957.25
#2012-06-08| 948.45
#2012-06-11| 944.71
#2012-06-12| 945.55
#2012-06-13| 954.46
#2012-06-14| 947.35
#2012-06-15| 963.66
#2012-06-18| 977.99
#2012-06-19| 985.20
#2012-06-20| 994.43
#2012-06-21| 980.87
#2012-06-22| 966.15
#2012-06-25| 974.80
#2012-06-26| 973.50
#2012-06-27| 978.97
#2012-06-28| 967.30
#2012-06-29|1004.38
#2012-07-02|1019.23
#2012-07-03|1041.12
#2012-07-04| .
#2012-07-05|1053.08
#2012-07-06|1035.12
#2012-07-09|1010.39
#2012-07-10|1028.05
#2012-07-11|1021.04
#2012-07-12| 999.79
#2012-07-13|1010.69
#2012-07-16|1015.07
#2012-07-17|1022.00
#2012-07-18|1039.26
#2012-07-19|1041.31
#2012-07-20|1035.44
#2012-07-23| 995.61
#2012-07-24| 998.84
#2012-07-25|1005.02
#2012-07-26|1026.41
#2012-07-27|1043.83
#2012-07-30|1039.86
#2012-07-31|1036.85
#2012-08-01|1038.02
#2012-08-02|1028.61
#2012-08-03|1063.21
#2012-08-06|1062.30
#2012-08-07|1049.94
#2012-08-08|1039.39
#2012-08-09|1044.21
#2012-08-10|1045.41
#2012-08-13|1038.50
#2012-08-14|1041.38
#2012-08-15|1031.22
#2012-08-16|1041.72
#2012-08-17|1028.41
#2012-08-20|1028.88
#2012-08-21|1037.63
#2012-08-22|1022.00
#2012-08-23|1031.80
#2012-08-24|1022.27
#2012-08-27|1028.12
#2012-08-28|1023.52
#2012-08-29|1013.03
#2012-08-30|1005.68
#2012-08-31|1014.55
#2012-09-03| .
#2012-09-04|1027.21
#2012-09-05|1018.83
#2012-09-06|1038.64
#2012-09-07|1053.07
#2012-09-10|1056.88
#2012-09-11|1061.88
#2012-09-12|1046.52
#2012-09-13|1044.40
#2012-09-14|1065.40
#2012-09-17|1080.05
#2012-09-18|1076.49
#2012-09-19|1075.76
#2012-09-20|1064.86
#2012-09-21|1068.41
#2012-09-24|1066.30
#2012-09-25|1076.67
#2012-09-26|1054.92
#2012-09-27|1058.49
#2012-09-28|1066.17
#2012-10-01|1052.54
#2012-10-02|1054.60
#2012-10-03|1048.01
#2012-10-04|1043.11
#2012-10-05|1019.39
#2012-10-08| 977.71
#2012-10-09| 991.53
#2012-10-10|1004.58
#2012-10-11|1001.24
#2012-10-12|1000.01
#2012-10-15| 985.11
#2012-10-16|1004.23
#2012-10-17|1028.39
#2012-10-18|1024.06
#2012-10-19|1012.42
#2012-10-22|1020.03
#2012-10-23|1007.67
#2012-10-24|1016.08
#2012-10-25|1018.51
#2012-10-26|1014.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.08
#2012-11-01|1019.62
#2012-11-02|1014.58
#2012-11-05|1012.66
#2012-11-06|1018.24
#2012-11-07|1020.82
#2012-11-08|1015.00
#2012-11-09|1019.55
#2012-11-12|1022.38
#2012-11-13|1014.76
#2012-11-14| 995.84
#2012-11-15| 987.43
#2012-11-16| 997.54
#2012-11-19|1014.66
#2012-11-20|1012.73
#2012-11-21|1002.87
#2012-11-22| .
#2012-11-23|1025.74
#2012-11-26|1013.05
#2012-11-27|1012.50
#2012-11-28| 999.50
#2012-11-29|1012.27
#2012-11-30|1000.00
#2012-12-03| 996.15
#2012-12-04|1004.65
#2012-12-05|1008.36
#2012-12-06|1019.48
#2012-12-07|1018.89
#2012-12-10|1006.01
#2012-12-11|1013.84
#2012-12-12|1027.28
#2012-12-13|1041.15
#2012-12-14|1056.38
#2012-12-17|1064.98
#2012-12-18|1072.38
#2012-12-19|1087.98
#2012-12-20|1091.10
#2012-12-21|1082.54
#2012-12-24|1077.18
#2012-12-25|1074.48
#2012-12-26|1079.30
#2012-12-27|1091.74
#2012-12-28|1090.97
#2012-12-31|1092.96
#2013-01-01|1092.96
#2013-01-02|1093.83
#2013-01-03|1095.65
#2013-01-04|1093.38
#2013-01-07|1105.21
#2013-01-08|1102.79
#2013-01-09|1104.07
#2013-01-10|1096.42
#2013-01-11|1086.86
#2013-01-14|1087.19
#2013-01-15|1055.13
#2013-01-16|1046.54
#2013-01-17|1048.35
#2013-01-18|1044.02
#2013-01-21|1042.80
#2013-01-22|1042.23
#2013-01-23|1021.98
#2013-01-24|1028.04
#2013-01-25|1038.47
#2013-01-28|1023.61
#2013-01-29|1027.27
#2013-01-30|1025.07
#2013-01-31|1023.58
#2013-02-01|1038.36
#2013-02-04|1039.83
#2013-02-05|1038.19
#2013-02-06|1042.73
#2013-02-07|1046.74
#2013-02-08|1047.97
#2013-02-11|1053.52
#2013-02-12|1051.31
#2013-02-13|1061.19
#2013-02-14|1064.06
#2013-02-15|1064.22
#2013-02-18|1047.34
#2013-02-19|1044.56
#2013-02-20|1040.46
#2013-02-21|1024.53
#2013-02-22|1029.78
#2013-02-25|1035.40
#2013-02-26|1029.75
#2013-02-27|1013.95
#2013-02-28|1009.07
#2013-03-01|1004.95
#2013-03-04| 994.97
#2013-03-05|1005.18
#2013-03-06|1016.02
#2013-03-07|1004.30
#2013-03-08|1014.29
#2013-03-11| .
#2013-03-12|1012.80
#2013-03-13| 999.94
#2013-03-14|1014.39
#2013-03-15|1015.84
#2013-03-18|1009.87
#2013-03-19|1000.33
#2013-03-20|1006.19
#2013-03-21|1001.79
#2013-03-22|1001.40
#2013-03-25|1010.36
#2013-03-26|1021.15
#2013-03-27|1005.22
#2013-03-28|1012.86
#2013-03-29| .
#2013-04-01|1009.16
#2013-04-02|1015.16
#2013-04-03|1006.67
#2013-04-04|1002.55
#2013-04-05| 997.79
#2013-04-08|1003.82
#2013-04-09|1015.89
#2013-04-10|1026.19
#2013-04-11|1035.65
#2013-04-12|1028.72
#2013-04-15| 999.45
#2013-04-16|1010.91
#2013-04-17| 994.91
#2013-04-18|1001.28
#2013-04-19| 999.90
#2013-04-22| 998.12
#2013-04-23|1001.86
#2013-04-24|1015.60
#2013-04-25|1033.71
#2013-04-26|1033.31
#2013-04-29|1044.74
#2013-04-30|1048.57
#2013-05-01|1042.56
#2013-05-02|1058.78
#2013-05-03|1046.58
#2013-05-06|1036.90
#2013-05-07|1020.63
#2013-05-08|1026.15
#2013-05-09|1040.16
#2013-05-10|1026.93
#2013-05-13|1022.93
#2013-05-14|1021.98
#2013-05-15|1021.11
#2013-05-16|1020.59
#2013-05-17|1010.18
#2013-05-20| 969.52
#2013-05-21| 958.79
#2013-05-22| 970.85
#2013-05-23| 956.81
#2013-05-24| 961.28
#2013-05-27| 953.90
#2013-05-28| 945.96
#2013-05-29| 936.49
#2013-05-30| 909.34
#2013-05-31| 898.67
#2013-06-03| 896.84
#2013-06-04| 923.32
#2013-06-05| 898.53
#2013-06-06| 889.71
#2013-06-07| 895.49
#2013-06-10| 872.16
#2013-06-11| 861.34
#2013-06-12| 866.16
#2013-06-13| 876.18
#2013-06-14| 886.20
#2013-06-17| 890.96
#2013-06-18| 888.08
#2013-06-19| 890.77
#2013-06-20| 850.88
#2013-06-21| 860.41
#2013-06-24| 851.57
#2013-06-25| 862.44
#2013-06-26| 875.53
#2013-06-27| 897.11
#2013-06-28| 903.37
#2013-07-01| 921.66
#2013-07-02| 927.74
#2013-07-03| 907.10
#2013-07-04| 928.54
#2013-07-05| 906.80
#2013-07-08| 892.69
#2013-07-09| 912.36
#2013-07-10| 912.69
#2013-07-11| 926.67
#2013-07-12| 933.71
#2013-07-15| 939.58
#2013-07-16| 947.20
#2013-07-17| 947.87
#2013-07-18| 942.59
#2013-07-19| 945.57
#2013-07-22| 950.58
#2013-07-23| 960.29
#2013-07-24| 962.99
#2013-07-25| 956.54
#2013-07-26| 952.75
#2013-07-29| 947.67
#2013-07-30| 950.10
#2013-07-31| 944.32
#2013-08-01| 940.98
#2013-08-02| 954.69
#2013-08-05| 962.65
#2013-08-06| 962.33
#2013-08-07| 958.49
#2013-08-08| 967.16
#2013-08-09| 974.51
#2013-08-12| 969.80
#2013-08-13| 968.04
#2013-08-14| 978.45
#2013-08-15| 961.89
#2013-08-16| 964.29
#2013-08-19| 945.84
#2013-08-20| 941.51
#2013-08-21| 935.39
#2013-08-22| 932.20
#2013-08-23| 943.17
#2013-08-26| 944.94
#2013-08-27| 915.83
#2013-08-28| 908.10
#2013-08-29| 906.17
#2013-08-30| 909.43
#2013-09-02| 918.65
#2013-09-03| 909.98
#2013-09-04| 914.45
#2013-09-05| 917.82
#2013-09-06| 932.80
#2013-09-09| 940.89
#2013-09-10| 947.79
#2013-09-11| 959.29
#2013-09-12| 964.45
#2013-09-13| 961.96
#2013-09-16| 980.72
#2013-09-17| 976.71
#2013-09-18| 963.78
#2013-09-19| 996.31
#2013-09-20| 974.17
#2013-09-23| 980.24
#2013-09-24| 978.97
#2013-09-25| 981.19
#2013-09-26| 977.18
#2013-09-27| 973.62
#2013-09-30| 975.94
#2013-10-01| 979.38
#2013-10-02| 984.11
#2013-10-03| 993.66
#2013-10-04|1000.19
#2013-10-07|1005.34
#2013-10-08|1001.54
#2013-10-09| 989.78
#2013-10-10|1006.10
#2013-10-11|1015.26
#2013-10-14|1014.14
#2013-10-15|1025.68
#2013-10-16|1039.15
#2013-10-17|1042.83
#2013-10-18|1055.16
#2013-10-21|1057.35
#2013-10-22|1070.79
#2013-10-23|1063.13
#2013-10-24|1065.09
#2013-10-25|1064.72
#2013-10-28|1068.23
#2013-10-29|1065.11
#2013-10-30|1075.12
#2013-10-31|1062.49
#2013-11-01|1051.64
#2013-11-04|1054.92
#2013-11-05|1053.97
#2013-11-06|1052.21
#2013-11-07|1052.97
#2013-11-08|1038.82
#2013-11-11|1033.67
#2013-11-12|1041.81
#2013-11-13|1031.14
#2013-11-14|1034.23
#2013-11-15|1047.84
#2013-11-18|1062.61
#2013-11-19|1057.44
#2013-11-20|1061.76
#2013-11-21|1048.37
#2013-11-22|1048.73
#2013-11-25|1046.87
#2013-11-26|1039.26
#2013-11-27|1035.42
#2013-11-28|1040.28
#2013-11-29|1046.99
#2013-12-02|1037.76
#2013-12-03|1023.77
#2013-12-04|1015.08
#2013-12-05|1017.23
#2013-12-06|1030.17
#2013-12-09|1025.24
#2013-12-10|1028.00
#2013-12-11|1023.23
#2013-12-12| 978.63
#2013-12-13|1005.51
#2013-12-16|1005.34
#2013-12-17|1016.69
#2013-12-18|1014.15
#2013-12-19|1015.87
#2013-12-20|1018.41
#2013-12-23|1036.93
#2013-12-24|1030.16
#2013-12-25|1031.12
#2013-12-26|1028.29
#2013-12-27|1024.79
#2013-12-30|1038.27
#2013-12-31|1037.43
#2014-01-01|1037.43
#2014-01-02|1024.03
#2014-01-03|1020.74
#2014-01-06|1015.37
#2014-01-07|1014.51
#2014-01-08|1009.42
#2014-01-09|1000.66
#2014-01-10|1003.57
#2014-01-13|1002.14
#2014-01-14|1002.09
#2014-01-15| 999.34
#2014-01-16| 994.52
#2014-01-17| 996.26
#2014-01-20| 998.39
#2014-01-21|1009.35
#2014-01-22|1005.61
#2014-01-23| 995.55
#2014-01-24| 977.99
#2014-01-27| 972.23
#2014-01-28| 978.95
#2014-01-29| 954.45
#2014-01-30| 943.55
#2014-01-31| 953.61
#2014-02-03| 944.52
#2014-02-04| 945.36
#2014-02-05| 948.82
#2014-02-06| 961.11
#2014-02-07| 966.45
#2014-02-10| 966.46
#2014-02-11| 973.93
#2014-02-12| 997.13
#2014-02-13| 989.60
#2014-02-14| 997.92
#2014-02-17|1007.41
#2014-02-18|1010.77
#2014-02-19|1011.32
#2014-02-20|1011.30
#2014-02-21|1011.23
#2014-02-24|1039.41
#2014-02-25|1045.90
#2014-02-26|1037.60
#2014-02-27|1054.74
#2014-02-28|1066.06
#2014-03-03|1043.23
#2014-03-04|1061.64
#2014-03-05|1071.09
#2014-03-06|1085.80
#2014-03-07|1076.79
#2014-03-10|1077.18
#2014-03-11|1082.18
#2014-03-12|1068.45
#2014-03-13|1086.96
#2014-03-14|1084.69
#2014-03-17|1085.46
#2014-03-18|1086.45
#2014-03-19|1091.97
#2014-03-20|1076.72
#2014-03-21|1081.78
#2014-03-24|1092.12
#2014-03-25|1109.65
#2014-03-26|1135.14
#2014-03-27|1121.80
#2014-03-28|1132.23
#2014-03-31|1140.52
#2014-04-01|1147.81
#2014-04-02|1138.29
#2014-04-03|1134.26
#2014-04-04|1148.62
#2014-04-07|1135.41
#2014-04-08|1140.18
#2014-04-09|1147.94
#2014-04-10|1169.71
#2014-04-11|1160.29
#2014-04-14|1152.73
#2014-04-15|1144.51
#2014-04-16|1152.45
#2014-04-17|1172.06
#2014-04-18|1171.03
#2014-04-21|1170.61
#2014-04-22|1173.12
#2014-04-23|1179.51
#2014-04-24|1184.21
#2014-04-25|1188.69
#2014-04-28|1185.57
#2014-04-29|1201.11
#2014-04-30|1206.65
#2014-05-01|1211.27
#2014-05-02|1205.71
#2014-05-05|1197.54
#2014-05-06|1214.09
#2014-05-07|1214.68
#2014-05-08|1234.81
#2014-05-09|1219.79
#2014-05-12|1214.20
#2014-05-13|1215.88
#2014-05-14|1219.66
#2014-05-15|1212.57
#2014-05-16|1204.89
#2014-05-19|1218.88
#2014-05-20|1198.44
#2014-05-21|1195.59
#2014-05-22|1213.66
#2014-05-23|1224.67
#2014-05-26|1213.08
#2014-05-27|1201.58
#2014-05-28|1195.04
#2014-05-29|1194.28
#2014-05-30|1181.54
#2014-06-02|1173.27
#2014-06-03|1158.74
#2014-06-04|1167.47
#2014-06-05|1173.45
#2014-06-06|1199.05
#2014-06-09|1191.00
#2014-06-10|1193.41
#2014-06-11|1195.29
#2014-06-12|1204.15
#2014-06-13|1198.73
#2014-06-16|1193.71
#2014-06-17|1192.18
#2014-06-18|1199.31
#2014-06-19|1208.89
#2014-06-20|1200.18
#2014-06-23|1210.90
#2014-06-24|1213.10
#2014-06-25|1196.74
#2014-06-26|1192.54
#2014-06-27|1190.27
#2014-06-30|1197.37
#2014-07-01|1197.18
#2014-07-02|1197.14
#2014-07-03|1200.81
#2014-07-04|1202.56
#2014-07-07|1208.86
#2014-07-08|1210.07
#2014-07-09|1202.59
#2014-07-10|1195.86
#2014-07-11|1205.86
#2014-07-14|1214.84
#2014-07-15|1211.27
#2014-07-16|1226.18
#2014-07-17|1229.70
#2014-07-18|1235.76
#2014-07-21|1227.51
#2014-07-22|1244.33
#2014-07-23|1243.19
#2014-07-24|1241.32
#2014-07-25|1237.15
#2014-07-28|1233.32
#2014-07-29|1235.73
#2014-07-30|1216.62
#2014-07-31|1208.42
#2014-08-01|1203.55
#2014-08-04|1219.32
#2014-08-05|1223.14
#2014-08-06|1180.33
#2014-08-07|1149.48
#2014-08-08|1149.21
#2014-08-11|1170.90
#2014-08-12|1185.86
#2014-08-13|1181.97
#2014-08-14|1191.56
#2014-08-15|1185.42
#2014-08-18|1181.67
#2014-08-19|1191.35
#2014-08-20|1174.70
#2014-08-21|1186.50
#2014-08-22|1183.56
#2014-08-25|1191.60
#2014-08-26|1198.65
#2014-08-27|1204.06
#2014-08-28|1216.65
#2014-08-29|1216.24
#2014-09-01|1210.91
#2014-09-02|1218.54
#2014-09-03|1225.89
#2014-09-04|1233.20
#2014-09-05|1232.15
#2014-09-08|1219.54
#2014-09-09|1196.54
#2014-09-10|1186.40
#2014-09-11|1189.80
#2014-09-12|1184.63
#2014-09-15|1180.25
#2014-09-16|1182.49
#2014-09-17|1195.01
#2014-09-18|1191.84
#2014-09-19|1188.36
#2014-09-22|1179.16
#2014-09-23|1175.32
#2014-09-24|1169.23
#2014-09-25|1142.74
#2014-09-26|1133.13
#2014-09-29|1133.74
#2014-09-30|1126.92
#2014-10-01|1126.75
#2014-10-02|1128.14
#2014-10-03|1123.71
#2014-10-06|1139.01
#2014-10-07|1136.41
#2014-10-08|1118.99
#2014-10-09|1126.96
#2014-10-10|1105.69
#2014-10-13|1100.31
#2014-10-14|1096.79
#2014-10-15|1076.90
#2014-10-16|1065.23
#2014-10-17|1084.01
#2014-10-20|1096.70
#2014-10-21|1126.11
#2014-10-22|1121.23
#2014-10-23|1123.12
#2014-10-24|1131.74
#2014-10-27|1132.25
#2014-10-28|1162.18
#2014-10-29|1182.06
#2014-10-30|1177.93
#2014-10-31|1192.19
#2014-11-03|1196.48
#2014-11-04|1197.92
#2014-11-05|1188.00
#2014-11-06|1184.90
#2014-11-07|1177.26
#2014-11-10|1185.24
#2014-11-11|1199.00
#2014-11-12|1209.95
#2014-11-13|1223.69
#2014-11-14|1230.51
#2014-11-17|1220.29
#2014-11-18|1235.66
#2014-11-19|1250.95
#2014-11-20|1238.62
#2014-11-21|1256.57
#2014-11-24|1252.08
#2014-11-25|1225.75
#2014-11-26|1228.72
#2014-11-27|1235.86
#2014-11-28|1239.87
#2014-12-01|1218.13
#2014-12-02|1210.32
#2014-12-03|1215.42
#2014-12-04|1220.53
#2014-12-05|1208.88
#2014-12-08|1195.06
#2014-12-09|1190.79
#2014-12-10|1175.94
#2014-12-11|1160.97
#2014-12-12|1153.84
#2014-12-15|1130.63
#2014-12-16|1124.42
#2014-12-17|1120.89
#2014-12-18|1163.93
#2014-12-19|1161.62
#2014-12-22|1172.73
#2014-12-23|1170.85
#2014-12-24|1167.54
#2014-12-25|1169.20
#2014-12-26|1175.30
#2014-12-29|1181.20
#2014-12-30|1178.93
#2014-12-31|1180.50
#2015-01-01|1180.50
#2015-01-02|1164.35
#2015-01-05|1146.75
#2015-01-06|1147.26
#2015-01-07|1139.88
#2015-01-08|1166.71
#2015-01-09|1171.94
#2015-01-12|1167.31
#2015-01-13|1180.88
#2015-01-14|1172.29
#2015-01-15|1169.92
#2015-01-16|1151.27
#2015-01-19|1142.04
#2015-01-20|1152.45
#2015-01-21|1165.07
#2015-01-22|1186.75
#2015-01-23|1196.48
#2015-01-26|1191.60
#2015-01-27|1184.52
#2015-01-28|1176.94
#2015-01-29|1179.35
#2015-01-30|1171.03
#2015-02-02|1170.23
#2015-02-03|1195.82
#2015-02-04|1181.20
#2015-02-05|1202.69
#2015-02-06|1190.33
#2015-02-09|1174.30
#2015-02-10|1167.72
#2015-02-11|1152.23
#2015-02-12|1167.80
#2015-02-13|1183.43
#2015-02-16|1176.75
#2015-02-17|1174.91
#2015-02-18|1171.02
#2015-02-19|1177.73
#2015-02-20|1173.83
#2015-02-23|1178.55
#2015-02-24|1188.11
#2015-02-25|1203.23
#2015-02-26|1189.18
#2015-02-27|1171.89
#2015-03-02|1167.75
#2015-03-03|1172.56
#2015-03-04|1163.49
#2015-03-05|1180.36
#2015-03-06|1153.83
#2015-03-09|1144.27
#2015-03-10|1105.85
#2015-03-11|1109.53
#2015-03-12|1125.54
#2015-03-13|1109.80
#2015-03-16|1123.25
#2015-03-17|1119.68
#2015-03-18|1126.84
#2015-03-19|1132.63
#2015-03-20|1136.17
#2015-03-23|1148.37
#2015-03-24|1160.65
#2015-03-25|1148.61
#2015-03-26|1136.61
#2015-03-27|1142.36
#2015-03-30|1148.49
#2015-03-31|1147.38
#2015-04-01|1161.54
#2015-04-02|1166.51
#2015-04-03|1184.83
#2015-04-06|1189.79
#2015-04-07|1188.25
#2015-04-08|1192.67
#2015-04-09|1199.11
#2015-04-10|1205.21
#2015-04-13|1188.39
#2015-04-14|1196.46
#2015-04-15|1170.77
#2015-04-16|1200.61
#2015-04-17|1196.85
#2015-04-20|1193.49
#2015-04-21|1208.74
#2015-04-22|1203.42
#2015-04-23|1208.52
#2015-04-24|1207.21
#2015-04-27|1210.17
#2015-04-28|1219.60
#2015-04-29|1220.14
#2015-04-30|1199.64
#2015-05-01|1192.93
#2015-05-04|1197.40
#2015-05-05|1201.25
#2015-05-06|1174.74
#2015-05-07|1167.98
#2015-05-08|1185.15
#2015-05-11|1173.96
#2015-05-12|1170.27
#2015-05-13|1179.53
#2015-05-14|1182.56
#2015-05-15|1197.49
#2015-05-18|1220.50
#2015-05-19|1232.40
#2015-05-20|1267.26
#2015-05-21|1268.07
#2015-05-22|1264.53
#2015-05-25|1253.34
#2015-05-26|1226.72
#2015-05-27|1220.26
#2015-05-28|1210.16
#2015-05-29|1201.05
#2015-06-01|1181.93
#2015-06-02|1180.37
#2015-06-03|1166.27
#2015-06-04|1157.87
#2015-06-05|1135.95
#2015-06-08|1129.48
#2015-06-09|1130.56
#2015-06-10|1155.65
#2015-06-11|1161.00
#2015-06-12|1156.64
#2015-06-15|1145.91
#2015-06-16|1148.96
#2015-06-17|1150.91
#2015-06-18|1170.83
#2015-06-19|1161.40
#2015-06-22|1177.24
#2015-06-23|1170.54
#2015-06-24|1174.50
#2015-06-25|1203.43
#2015-06-26|1189.88
#2015-06-29|1164.10
#2015-06-30|1203.59
#2015-07-01|1189.10
#2015-07-02|1195.40
#2015-07-03|1195.52
#2015-07-06|1159.85
#2015-07-07|1119.22
#2015-07-08|1130.85
#2015-07-09|1162.92
#2015-07-10|1176.19
#2015-07-13|1183.63
#2015-07-14|1177.32
#2015-07-15|1198.83
#2015-07-16|1210.09
#2015-07-17|1227.50
#2015-07-20|1231.26
#2015-07-21|1231.09
#2015-07-22|1218.93
#2015-07-23|1232.13
#2015-07-24|1196.74
#2015-07-27|1187.18
#2015-07-28|1182.66
#2015-07-29|1218.07
#2015-07-30|1198.41
#2015-07-31|1225.99
#2015-08-03|1227.51
#2015-08-04|1245.34
#2015-08-05|1219.56
#2015-08-06|1213.21
#2015-08-07|1212.30
#2015-08-10|1204.41
#2015-08-11|1194.23
#2015-08-12|1157.54
#2015-08-13|1157.19
#2015-08-14|1146.83
#2015-08-17|1136.58
#2015-08-18|1137.18
#2015-08-19|1125.89
#2015-08-20|1104.95
#2015-08-21|1079.48
#2015-08-24|1019.20
#2015-08-25|1087.74
#2015-08-26|1070.36
#2015-08-27|1094.46
#2015-08-28|1096.75
#2015-08-31|1104.91
#2015-09-01|1060.43
#2015-09-02|1064.92
#2015-09-03|1073.91
#2015-09-04|1042.55
#2015-09-07|1014.08
#2015-09-08|1032.95
#2015-09-09|1043.65
#2015-09-10|1050.29
#2015-09-11|1033.52
#2015-09-14|1050.81
#2015-09-15|1053.00
#2015-09-16|1071.21
#2015-09-17|1076.92
#2015-09-18|1083.93
#2015-09-21|1065.27
#2015-09-22|1040.31
#2015-09-23|1041.80
#2015-09-24|1025.02
#2015-09-25|1029.70
#2015-09-28|1008.71
#2015-09-29|1010.87
#2015-09-30|1026.90
#2015-10-01|1041.45
#2015-10-02|1042.98
#2015-10-05|1076.02
#2015-10-06|1079.49
#2015-10-07|1099.25
#2015-10-08|1097.48
#2015-10-09|1111.15
#2015-10-12|1115.17
#2015-10-13|1104.06
#2015-10-14|1111.45
#2015-10-15|1120.70
#2015-10-16|1119.95
#2015-10-19|1132.68
#2015-10-20|1127.66
#2015-10-21|1115.56
#2015-10-22|1123.33
#2015-10-23|1133.02
#2015-10-26|1149.49
#2015-10-27|1134.56
#2015-10-28|1151.93
#2015-10-29|1117.63
#2015-10-30|1123.91
#2015-11-02|1131.26
#2015-11-03|1125.39
#2015-11-04|1126.64
#2015-11-05|1125.38
#2015-11-06|1086.54
#2015-11-09|1071.85
#2015-11-10|1061.35
#2015-11-11|1060.41
#2015-11-12|1036.97
#2015-11-13|1010.56
#2015-11-16|1014.21
#2015-11-17|1042.31
#2015-11-18|1040.02
#2015-11-19|1068.74
#2015-11-20|1083.40
#2015-11-23|1074.01
#2015-11-24|1078.97
#2015-11-25|1072.05
#2015-11-26|1068.32
#2015-11-27|1051.64
#2015-11-30|1034.64
#2015-12-01|1034.37
#2015-12-02|1031.78
#2015-12-03|1019.71
#2015-12-04| 996.31
#2015-12-07| 993.04
#2015-12-08| 975.52
#2015-12-09| 983.13
#2015-12-10| 899.32
#2015-12-11| 817.76
#2015-12-14| 893.71
#2015-12-15| 913.75
#2015-12-16| 913.43
#2015-12-17| 931.10
#2015-12-18| 926.49
#2015-12-21| 925.39
#2015-12-22| 938.09
#2015-12-23| 955.11
#2015-12-24| 953.37
#2015-12-25| 953.37
#2015-12-28| 952.18
#2015-12-29| 945.52
#2015-12-30| 920.25
#2015-12-31| 929.58
#2016-01-01| 929.58
#2016-01-04| 892.03
#2016-01-05| 897.62
#2016-01-06| 876.40
#2016-01-07| 845.99
#2016-01-08| 836.54
#2016-01-11| 798.96
#2016-01-12| 807.33
#2016-01-13| 818.59
#2016-01-14| 802.92
#2016-01-15| 779.75
#2016-01-18| 775.10
#2016-01-19| 787.66
#2016-01-20| 758.31
#2016-01-21| 768.28
#2016-01-22| 789.58
#2016-01-25| 785.42
#2016-01-26| 797.73
#2016-01-27| 807.03
#2016-01-28| 832.21
#2016-01-29| 863.74
#2016-02-01| 865.95
#2016-02-02| 837.48
#2016-02-03| 831.10
#2016-02-04| 871.96
#2016-02-05| 853.17
#2016-02-08| 831.85
#2016-02-09| 818.71
#2016-02-10| 838.02
#2016-02-11| 831.79
#2016-02-12| 831.68
#2016-02-15| 864.57
#2016-02-16| 852.98
#2016-02-17| 878.91
#2016-02-18| 896.02
#2016-02-19| 877.09
#2016-02-22| 891.37
#2016-02-23| 875.04
#2016-02-24| 838.13
#2016-02-25| 859.59
#2016-02-26| 843.06
#2016-02-29| 858.64
#2016-03-01| 884.75
#2016-03-02| 891.23
#2016-03-03| 902.08
#2016-03-04| 910.35
#2016-03-07| 926.61
#2016-03-08| 909.37
#2016-03-09| 914.96
#2016-03-10| 914.48
#2016-03-11| 924.12
#2016-03-14| 906.34
#2016-03-15| 895.56
#2016-03-16| 886.06
#2016-03-17| 953.89
#2016-03-18| 975.10
#2016-03-21| 981.40
#2016-03-22| 969.86
#2016-03-23| 950.51
#2016-03-24| 926.27
#2016-03-25| 926.27
#2016-03-28| 925.19
#2016-03-29| 940.89
#2016-03-30| 991.62
#2016-03-31|1003.50
#2016-04-01| 983.31
#2016-04-04|1009.44
#2016-04-05| 976.11
#2016-04-06| 954.68
#2016-04-07| 943.11
#2016-04-08| 970.86
#2016-04-11| 975.35
#2016-04-12| 986.30
#2016-04-13|1010.11
#2016-04-14|1012.72
#2016-04-15|1016.03
#2016-04-18|1030.07
#2016-04-19|1052.74
#2016-04-20|1054.67
#2016-04-21|1051.54
#2016-04-22|1042.06
#2016-04-25|1039.86
#2016-04-26|1050.07
#2016-04-27|1039.93
#2016-04-28|1053.42
#2016-04-29|1043.28
#2016-05-02|1036.11
#2016-05-03| 980.97
#2016-05-04| 962.56
#2016-05-05| 949.80
#2016-05-06| 939.40
#2016-05-09| 930.42
#2016-05-10| 936.07
#2016-05-11| 940.13
#2016-05-12| 934.24
#2016-05-13| 924.48
#2016-05-16| 900.54
#2016-05-17| 909.89
#2016-05-18| 911.03
#2016-05-19| 898.05
#2016-05-20| 910.99
#2016-05-23| 913.33
#2016-05-24| 925.97
#2016-05-25| 937.88
#2016-05-26| 948.29
#2016-05-27| 946.01
#2016-05-30| 936.74
#2016-05-31| 925.35
#2016-06-01| 942.97
#2016-06-02| 938.01
#2016-06-03| 960.90
#2016-06-06| 988.58
#2016-06-07| 996.83
#2016-06-08| 999.36
#2016-06-09| 986.76
#2016-06-10| 955.85
#2016-06-13| 947.56
#2016-06-14| 911.77
#2016-06-15| 916.50
#2016-06-16| 903.67
#2016-06-17| 927.37
#2016-06-20| 962.44
#2016-06-21| 967.95
#2016-06-22| 987.42
#2016-06-23|1001.81
#2016-06-24| 937.50
#2016-06-27| 852.13
#2016-06-28| 884.73
#2016-06-29| 918.12
#2016-06-30| 942.60
#2016-07-01| 941.87
#2016-07-04| 943.55
#2016-07-05| 904.38
#2016-07-06| 874.26
#2016-07-07| 879.07
#2016-07-08| 899.21
#2016-07-11| 922.28
#2016-07-12| 933.35
#2016-07-13| 938.43
#2016-07-14| 954.02
#2016-07-15| 942.40
#2016-07-18| 952.43
#2016-07-19| 944.83
#2016-07-20| 953.99
#2016-07-21| 958.09
#2016-07-22| 954.65
#2016-07-25| 960.30
#2016-07-26| 965.60
#2016-07-27| 985.71
#2016-07-28| 977.67
#2016-07-29| 994.40
#2016-08-01| 990.68
#2016-08-02| 978.67
#2016-08-03| 977.68
#2016-08-04| 996.93
#2016-08-05| 995.18
#2016-08-08|1011.05
#2016-08-09|1022.68
#2016-08-10|1028.83
#2016-08-11|1033.40
#2016-08-12|1019.92
#2016-08-15|1023.49
#2016-08-16|1022.34
#2016-08-17| 998.29
#2016-08-18|1020.07
#2016-08-19|1002.49
#2016-08-22| 994.76
#2016-08-23|1000.81
#2016-08-24| 955.13
#2016-08-25| 946.26
#2016-08-26| 957.59
#2016-08-29| 929.36
#2016-08-30| 925.43
#2016-08-31| 908.61
#2016-09-01| 904.26
#2016-09-02| 930.10
#2016-09-05| 941.26
#2016-09-06| 965.50
#2016-09-07| 965.49
#2016-09-08| 968.01
#2016-09-09| 950.83
#2016-09-12| 934.24
#2016-09-13| 941.23
#2016-09-14| 940.89
#2016-09-15| 946.41
#2016-09-16| 927.02
#2016-09-19| 950.07
#2016-09-20| 959.89
#2016-09-21| 961.33
#2016-09-22| 982.89
#2016-09-23| 973.37
#2016-09-26| 965.73
#2016-09-27| 962.03
#2016-09-28| 964.11
#2016-09-29| 968.38
#2016-09-30| 959.17
#2016-10-03| 963.36
#2016-10-04| 976.05
#2016-10-05| 970.72
#2016-10-06| 959.22
#2016-10-07| 957.67
#2016-10-10| 953.54
#2016-10-11| 912.52
#2016-10-12| 910.44
#2016-10-13| 899.55
#2016-10-14| 905.73
#2016-10-17| 901.89
#2016-10-18| 921.14
#2016-10-19| 932.64
#2016-10-20| 929.58
#2016-10-21| 927.92
#2016-10-24| 933.88
#2016-10-25| 934.85
#2016-10-26| 930.34
#2016-10-27| 932.91
#2016-10-28| 927.28
#2016-10-31| 946.06
#2016-11-01| 940.15
#2016-11-02| 945.09
#2016-11-03| 922.49
#2016-11-04| 889.84
#2016-11-07| 915.03
#2016-11-08| 922.55
#2016-11-09| 905.44
#2016-11-10| 883.26
#2016-11-11| 858.69
#2016-11-14| 848.74
#2016-11-15| 874.33
#2016-11-16| 876.72
#2016-11-17| 885.89
#2016-11-18| 878.46
#2016-11-21| 879.10
#2016-11-22| 899.86
#2016-11-23| 888.34
#2016-11-24| 889.33
#2016-11-25| 888.27
#2016-11-28| 910.50
#2016-11-29| 894.17
#2016-11-30| 888.32
#2016-12-01| 879.85
#2016-12-02| 885.24
#2016-12-05| 897.82
#2016-12-06| 903.90
#2016-12-07| 908.82
#2016-12-08| 912.09
#2016-12-09| 912.01
#2016-12-12| 914.97
#2016-12-13| 928.67
#2016-12-14| 919.56
#2016-12-15| 890.10
#2016-12-16| 884.42
#2016-12-19| 891.09
#2016-12-20| 900.69
#2016-12-21| 905.31
#2016-12-22| 896.15
#2016-12-23| 891.78
#2016-12-26| 889.44
#2016-12-27| 895.95
#2016-12-28| 918.15
#2016-12-29| 945.69
#2016-12-30| 949.46
#2017-01-02| 950.34
#2017-01-03| 942.48
#2017-01-04| 955.03
#2017-01-05| 949.04
#2017-01-06| 942.68
#2017-01-09| 930.99
#2017-01-10| 937.91
#2017-01-11| 920.93
#2017-01-12| 953.54
#2017-01-13| 953.18
#2017-01-16| 939.67
#2017-01-17| 954.60
#2017-01-18| 958.58
#2017-01-19| 942.68
#2017-01-20| 939.64
#2017-01-23| 951.38
#2017-01-24| 966.18
#2017-01-25| 973.37
#2017-01-26| 972.40
#2017-01-27| 955.80
#2017-01-30| 944.19
#2017-01-31| 949.41
#2017-02-01| 953.72
#2017-02-02| 960.23
#2017-02-03| 971.86
#2017-02-06| 962.89
#2017-02-07| 953.52
#2017-02-08| 949.13
#2017-02-09| 946.00
#2017-02-10| 962.34
#2017-02-13| 971.60
#2017-02-14| 984.36
#2017-02-15| 994.83
#2017-02-16|1008.27
#2017-02-17| 993.32
#2017-02-20| 990.80
#2017-02-21| 989.47
#2017-02-22| 983.16
#2017-02-23|1011.47
#2017-02-24| 998.22
#2017-02-27| 994.33
#2017-02-28| 983.02
#2017-03-01| 985.94
#2017-03-02| 994.10
#2017-03-03| 992.80
#2017-03-06|1002.60
#2017-03-07|1006.75
#2017-03-08| 997.59
#2017-03-09| 975.57
#2017-03-10| 984.47
#2017-03-13| 995.86
#2017-03-14| 989.76
#2017-03-15| 997.75
#2017-03-16|1033.16
#2017-03-17|1037.03
#2017-03-20|1047.64
#2017-03-21|1048.34
#2017-03-22|1045.38
#2017-03-23|1052.88
#2017-03-24|1060.56
#2017-03-27|1032.64
#2017-03-28|1023.17
#2017-03-29|1019.55
#2017-03-30|1025.33
#2017-03-31| 959.30
#2017-04-03| 949.27
#2017-04-04| 952.60
#2017-04-05| 924.42
#2017-04-06| 905.03
#2017-04-07| 909.33
#2017-04-10| 907.93
#2017-04-11| 928.34
#2017-04-12| 947.82
#2017-04-13| 976.82
#2017-04-14| 976.82
#2017-04-17| 984.58
#2017-04-18| 979.86
#2017-04-19| 985.56
#2017-04-20| 993.62
#2017-04-21| 987.70
#2017-04-24|1011.50
#2017-04-25|1010.87
#2017-04-26| 996.87
#2017-04-27| 991.63
#2017-04-28| 993.00
#2017-05-01| 994.67
#2017-05-02|1002.88
#2017-05-03| 985.22
#2017-05-04| 973.80
#2017-05-05| 980.32
#2017-05-08| 981.78
#2017-05-09| 984.57
#2017-05-10| 997.13
#2017-05-11| 995.65
#2017-05-12| 995.66
#2017-05-15|1005.46
#2017-05-16|1024.09
#2017-05-17|1004.04
#2017-05-18| 997.21
#2017-05-19|1002.52
#2017-05-22|1006.82
#2017-05-23|1019.99
#2017-05-24|1031.62
#2017-05-25|1038.51
#2017-05-26|1033.10
#2017-05-29|1014.86
#2017-05-30|1007.33
#2017-05-31| 987.82
#2017-06-01| 988.44
#2017-06-02| 998.28
#2017-06-05|1003.50
#2017-06-06| 975.45
#2017-06-07| 962.03
#2017-06-08| 942.96
#2017-06-09| 945.20
#2017-06-12| 942.93
#2017-06-13| 936.46
#2017-06-14| 958.52
#2017-06-15| 945.00
#2017-06-16| 946.96
#2017-06-19| 936.31
#2017-06-20| 922.71
#2017-06-21| 920.54
#2017-06-22| 908.84
#2017-06-23| 917.18
#2017-06-26| 924.25
#2017-06-27| 914.12
#2017-06-28| 917.27
#2017-06-29| 924.77
#2017-06-30| 916.37
#2017-07-03| 912.84
#2017-07-04| 914.98
#2017-07-05| 896.82
#2017-07-06| 907.45
#2017-07-07| 898.67
#2017-07-10| 902.46
#2017-07-11| 889.80
#2017-07-12| 924.66
#2017-07-13| 930.23
#2017-07-14| 948.69
#2017-07-17| 960.69
#2017-07-18| 951.93
#2017-07-19| 955.23
#2017-07-20| 956.42
#2017-07-21| 966.70
#2017-07-24| 966.83
#2017-07-25| 960.75
#2017-07-26| 954.29
#2017-07-27| 957.30
#2017-07-28| 961.47
#2017-07-31| 945.14
#2017-08-01| 942.67
#2017-08-02| 948.62
#2017-08-03| 944.55
#2017-08-04| 942.08
#2017-08-07| 954.60
#2017-08-08| 951.48
#2017-08-09| 934.31
#2017-08-10| 944.14
#2017-08-11| 928.95
#2017-08-14| 930.87
#2017-08-15| 929.39
#2017-08-16| 937.39
#2017-08-17| 935.68
#2017-08-18| 926.68
#2017-08-21| 929.19
#2017-08-22| 937.21
#2017-08-23| 941.26
#2017-08-24| 950.40
#2017-08-25| 955.38
#2017-08-28| 957.12
#2017-08-29| 952.82
#2017-08-30| 939.32
#2017-08-31| 939.32
#2017-09-01| 941.23
#2017-09-04| 927.84
#2017-09-05| 938.33
#2017-09-06| 923.32
#2017-09-07| 925.69
#2017-09-08| 922.88
#2017-09-11| 922.77
#2017-09-12| 922.73
#2017-09-13| 914.49
#2017-09-14| 906.72
#2017-09-15| 902.50
#2017-09-18| 903.09
#2017-09-19| 901.48
#2017-09-20| 909.85
#2017-09-21| 904.79
#2017-09-22| 905.46
#2017-09-25| 900.31
#2017-09-26| 885.33
#2017-09-27| 873.30
#2017-09-28| 872.18
#2017-09-29| 883.00
#2017-10-02| 873.93
#2017-10-03| 875.41
#2017-10-04| 881.78
#2017-10-05| 885.28
#2017-10-06| 877.50
#2017-10-09| 878.83
#2017-10-10| 896.24
#2017-10-11| 907.15
#2017-10-12| 919.54
#2017-10-13| 927.10
#2017-10-16| 929.00
#2017-10-17| 917.95
#2017-10-18| 914.03
#2017-10-19| 907.15
#2017-10-20| 899.32
#2017-10-23| 893.76
#2017-10-24| 887.93
#2017-10-25| 873.80
#2017-10-26| 858.33
#2017-10-27| 858.99
#2017-10-30| 879.90
#2017-10-31| 870.39
#2017-11-01| 869.83
#2017-11-02| 875.05
#2017-11-03| 865.18
#2017-11-06| 858.30
#2017-11-07| 852.09
#2017-11-08| 861.40
#2017-11-09| 851.15
#2017-11-10| 848.19
#2017-11-13| 836.97
#2017-11-14| 841.87
#2017-11-15| 832.80
#2017-11-16| 841.40
#2017-11-17| 853.80
#2017-11-20| 854.13
#2017-11-21| 857.57
#2017-11-22| 872.79
#2017-11-23| 873.46
#2017-11-24| 874.24
#2017-11-27| 883.38
#2017-11-28| 904.46
#2017-11-29| 912.87
#2017-11-30| 918.43
#2017-12-01| 908.73
#2017-12-04| 922.44
#2017-12-05| 930.39
#2017-12-06| 892.43
#2017-12-07| 871.73
#2017-12-08| 852.31
#2017-12-11| 855.27
#2017-12-12| 841.17
#2017-12-13| 852.84
#2017-12-14| 876.88
#2017-12-15| 893.37
#2017-12-18| 965.40
#2017-12-19| 976.36
#2017-12-20| 978.37
#2017-12-21| 962.60
#2017-12-22| 967.73
#2017-12-25| 968.06
#2017-12-26| 971.56
#2017-12-27|1000.11
#2017-12-28| 994.50
#2017-12-29|1004.74
#2018-01-01|1004.74
#2018-01-02|1001.13
#2018-01-03| 994.62
#2018-01-04|1001.73
#2018-01-05|1006.94
#2018-01-08| 993.16
#2018-01-09| 993.50
#2018-01-10| 980.82
#2018-01-11| 973.18
#2018-01-12| 981.17
#2018-01-15| 987.44
#2018-01-16| 997.79
#2018-01-17|1000.16
#2018-01-18|1018.36
#2018-01-19|1012.31
#2018-01-22|1023.36
#2018-01-23|1043.85
#2018-01-24|1078.84
#2018-01-25|1094.55
#2018-01-26|1083.29
#2018-01-29|1043.87
#2018-01-30|1018.76
#2018-01-31|1015.76
#2018-02-01|1022.70
#2018-02-02|1012.74
#2018-02-05| 987.39
#2018-02-06| 970.31
#2018-02-07|1011.48
#2018-02-08| 998.62
#2018-02-09| 982.14
#2018-02-12| 997.69
#2018-02-13|1018.96
#2018-02-14|1031.33
#2018-02-15|1055.31
#2018-02-16|1066.39
#2018-02-19|1057.84
#2018-02-20|1050.79
#2018-02-21|1054.77
#2018-02-22|1053.51
#2018-02-23|1067.81
#2018-02-26|1062.43
#2018-02-27|1057.60
#2018-02-28|1055.50
#2018-03-01|1042.97
#2018-03-02|1030.12
#2018-03-05|1044.42
#2018-03-06|1063.81
#2018-03-07|1056.39
#2018-03-08|1046.77
#2018-03-09|1058.00
#2018-03-12|1059.82
#2018-03-13|1057.17
#2018-03-14|1049.29
#2018-03-15|1040.51
#2018-03-16|1031.82
#2018-03-19|1011.64
#2018-03-20|1018.21
#2018-03-21|1021.09
#2018-03-22|1021.10
#2018-03-23|1021.40
#2018-03-26|1014.74
#2018-03-27|1023.75
#2018-03-28| 998.75
#2018-03-29|1008.80
#2018-03-30|1008.80
#2018-04-02|1013.27
#2018-04-03|1005.81
#2018-04-04| 980.93
#2018-04-05| 999.85
#2018-04-06| 999.25
#2018-04-09|1003.25
#2018-04-10|1008.12
#2018-04-11|1007.29
#2018-04-12|1009.89
#2018-04-13|1009.92
#2018-04-16|1009.47
#2018-04-17|1020.22
#2018-04-18|1031.07
#2018-04-19|1033.41
#2018-04-20|1021.10
#2018-04-23|1001.85
#2018-04-24| 998.44
#2018-04-25| 978.58
#2018-04-26| 995.34
#2018-04-27|1001.61
#2018-04-30| 991.90
#2018-05-01| 980.97
#2018-05-02| 983.83
#2018-05-03| 965.56
#2018-05-04| 972.72
#2018-05-07| 966.87
#2018-05-08| 960.24
#2018-05-09| 959.66
#2018-05-10| 971.13
#2018-05-11| 984.41
#2018-05-14| 980.54
#2018-05-15| 947.65
#2018-05-16| 956.59
#2018-05-17| 945.49
#2018-05-18| 933.41
#2018-05-21| 936.49
#2018-05-22| 957.24
#2018-05-23| 947.54
#2018-05-24| 948.30
#2018-05-25| 955.00
#2018-05-28| 959.97
#2018-05-29| 934.81
#2018-05-30| 929.55
#2018-05-31| 921.81
#2018-06-01| 931.67
#2018-06-04| 951.67
#2018-06-05| 928.84
#2018-06-06| 930.73
#2018-06-07| 914.46
#2018-06-08| 892.34
#2018-06-11| 888.04
#2018-06-12| 888.24
#2018-06-13| 886.88
#2018-06-14| 888.82
#2018-06-15| 867.39
#2018-06-18| 848.67
#2018-06-19| 840.72
#2018-06-20| 856.05
#2018-06-21| 858.56
#2018-06-22| 873.06
#2018-06-25| 856.39
#2018-06-26| 856.33
#2018-06-27| 833.51
#2018-06-28| 826.99
#2018-06-29| 856.16
#2018-07-02| 849.11
#2018-07-03| 861.29
#2018-07-04| 868.47
#2018-07-05| 869.09
#2018-07-06| 872.51
#2018-07-09| 890.94
#2018-07-10| 886.71
#2018-07-11| 873.32
#2018-07-12| 875.50
#2018-07-13| 878.21
#2018-07-16| 872.47
#2018-07-17| 879.66
#2018-07-18| 875.93
#2018-07-19| 863.88
#2018-07-20| 877.93
#2018-07-23| 870.80
#2018-07-24| 882.71
#2018-07-25| 881.22
#2018-07-26| 884.36
#2018-07-27| 891.76
#2018-07-30| 899.92
#2018-07-31| 911.83
#2018-08-01| 904.11
#2018-08-02| 877.12
#2018-08-03| 883.91
#2018-08-06| 869.78
#2018-08-07| 879.63
#2018-08-08| 878.31
#2018-08-09| 867.41
#2018-08-10| 831.24
#2018-08-13| 809.07
#2018-08-14| 816.82
#2018-08-15| 777.57
#2018-08-16| 786.06
#2018-08-17| 775.17
#2018-08-20| 787.87
#2018-08-21| 806.31
#2018-08-22| 811.12
#2018-08-23| 815.78
#2018-08-24| 817.55
#2018-08-27| 835.58
#2018-08-28| 842.03
#2018-08-29| 822.41
#2018-08-30| 804.36
#2018-08-31| 809.67
#2018-09-03| 804.18
#2018-09-04| 773.33
#2018-09-05| 763.62
#2018-09-06| 768.93
#2018-09-07| 776.34
#2018-09-10| 763.41
#2018-09-11| 768.50
#2018-09-12| 773.37
#2018-09-13| 790.64
#2018-09-14| 795.31
#2018-09-17| 780.03
#2018-09-18| 790.55
#2018-09-19| 801.07
#2018-09-20| 805.59
#2018-09-21| 820.97
#2018-09-24| 827.03
#2018-09-25| 817.47
#2018-09-26| 829.90
#2018-09-27| 843.43
#2018-09-28| 827.78
#2018-10-01| 822.16
#2018-10-02| 808.06
#2018-10-03| 800.65
#2018-10-04| 774.52
#2018-10-05| 770.40
#2018-10-08| 759.67
#2018-10-09| 761.12
#2018-10-10| 766.22
#2018-10-11| 750.19
#2018-10-12| 769.28
#2018-10-15| 763.86
#2018-10-16| 777.74
#2018-10-17| 778.49
#2018-10-18| 773.12
#2018-10-19| 769.52
#2018-10-22| 779.03
#2018-10-23| 758.52
#2018-10-24| 758.02
#2018-10-25| 758.70
#2018-10-26| 744.78
#2018-10-29| 759.17
#2018-10-30| 756.35
#2018-10-31| 761.24
#2018-11-01| 783.67
#2018-11-02| 794.98
#2018-11-05| 811.24
#2018-11-06| 810.23
#2018-11-07| 828.93
#2018-11-08| 821.54
#2018-11-09| 805.58
#2018-11-12| 787.95
#2018-11-13| 778.82
#2018-11-14| 785.33
#2018-11-15| 785.03
#2018-11-16| 799.37
#2018-11-19| 808.21
#2018-11-20| 798.90
#2018-11-21| 802.84
#2018-11-22| 809.59
#2018-11-23| 800.06
#2018-11-26| 809.51
#2018-11-27| 805.77
#2018-11-28| 804.30
#2018-11-29| 818.48
#2018-11-30| 801.06
#2018-12-03| 823.55
#2018-12-04| 821.77
#2018-12-05| 803.70
#2018-12-06| 771.71
#2018-12-07| 778.08
#2018-12-10| 751.73
#2018-12-11| 755.14
#2018-12-12| 773.42
#2018-12-13| 775.89
#2018-12-14| 756.04
#2018-12-17| 757.67
#2018-12-18| 754.64
#2018-12-19| 767.09
#2018-12-20| 760.84
#2018-12-21| 745.65
#2018-12-24| 739.36
#2018-12-25| 739.29
#2018-12-26| 740.28
#2018-12-27| 744.19
#2018-12-28| 764.36
#2018-12-31| 767.25
#2019-01-01| 767.25
#2019-01-02| 753.34
#2019-01-03| 763.65
#2019-01-04| 780.42
#2019-01-07| 785.95
#2019-01-08| 777.67
#2019-01-09| 792.81
#2019-01-10| 805.26
#2019-01-11| 807.98
#2019-01-14| 798.20
#2019-01-15| 801.35
#2019-01-16| 807.38
#2019-01-17| 800.71
#2019-01-18| 802.72
#2019-01-21| 805.27
#2019-01-22| 811.49
#2019-01-23| 812.34
#2019-01-24| 822.14
#2019-01-25| 833.02
#2019-01-28| 820.18
#2019-01-29| 828.36
#2019-01-30| 825.64
#2019-01-31| 847.76
#2019-02-01| 846.01
#2019-02-04| 829.36
#2019-02-05| 835.69
#2019-02-06| 835.96
#2019-02-07| 817.56
#2019-02-08| 808.48
#2019-02-11| 807.46
#2019-02-12| 812.00
#2019-02-13| 810.26
#2019-02-14| 782.65
#2019-02-15| 787.60
#2019-02-18| 796.29
#2019-02-19| 791.04
#2019-02-20| 804.04
#2019-02-21| 808.30
#2019-02-22| 812.61
#2019-02-25| 817.66
#2019-02-26| 818.52
#2019-02-27| 816.00
#2019-02-28| 820.63
#2019-03-01| 816.19
#2019-03-04| 805.35
#2019-03-05| 803.83
#2019-03-06| 798.76
#2019-03-07| 777.27
#2019-03-08| 778.30
#2019-03-11| 780.82
#2019-03-12| 789.03
#2019-03-13| 783.76
#2019-03-14| 785.38
#2019-03-15| 799.03
#2019-03-18| 803.63
#2019-03-19| 798.62
#2019-03-20| 790.67
#2019-03-21| 797.95
#2019-03-22| 774.53
#2019-03-25| 777.54
#2019-03-26| 772.79
#2019-03-27| 766.59
#2019-03-28| 773.44
#2019-03-29| 788.97
#2019-04-01| 820.16
#2019-04-02| 811.79
#2019-04-03| 821.10
#2019-04-04| 823.61
#2019-04-05| 825.81
#2019-04-08| 820.11
#2019-04-09| 821.94
#2019-04-10| 836.55
#2019-04-11| 828.90
#2019-04-12| 830.95
#2019-04-15| 828.87
#2019-04-16| 834.87
#2019-04-17| 842.62
#2019-04-18| 841.40
#2019-04-19| 841.40
#2019-04-22| 835.40
#2019-04-23| 821.01
#2019-04-24| 813.49
#2019-04-25| 811.86
#2019-04-26| 816.02
#2019-04-29| 812.19
#2019-04-30| 810.56
#2019-05-01| 808.92
#2019-05-02| 811.31
#2019-05-03| 817.06
#2019-05-06| 812.05
#2019-05-07| 805.72
#2019-05-08| 809.57
#2019-05-09| 791.44
#2019-05-10| 806.72
#2019-05-13| 798.59
#2019-05-14| 804.93
#2019-05-15| 797.46
#2019-05-16| 804.68
#2019-05-17| 784.57
#2019-05-20| 781.60
#2019-05-21| 774.79
#2019-05-22| 777.59
#2019-05-23| 759.89
#2019-05-24| 757.45
#2019-05-27| 757.99
#2019-05-28| 736.86
#2019-05-29| 738.52
#2019-05-30| 752.32
#2019-05-31| 754.68
#2019-06-03| 762.51
#2019-06-04| 748.74
#2019-06-05| 743.25
#2019-06-06| 736.45
#2019-06-07| 745.86
#2019-06-10| 757.97
#2019-06-11| 762.80
#2019-06-12| 753.04
#2019-06-13| 748.54
#2019-06-14| 745.99
#2019-06-17| 742.73
#2019-06-18| 765.72
#2019-06-19| 767.48
#2019-06-20| 780.88
#2019-06-21| 783.41
#2019-06-24| 764.46
#2019-06-25| 765.69
#2019-06-26| 767.87
#2019-06-27| 778.18
#2019-06-28| 778.00
#2019-07-01| 784.01
#2019-07-02| 779.44
#2019-07-03| 779.88
#2019-07-04| 779.48
#2019-07-05| 773.55
#2019-07-08| 775.54
#2019-07-09| 767.89
#2019-07-10| 777.33
#2019-07-11| 777.73
#2019-07-12| 773.68
#2019-07-15| 778.58
#2019-07-16| 785.13
#2019-07-17| 772.65
#2019-07-18| 778.39
#2019-07-19| 780.87
#2019-07-22| 779.38
#2019-07-23| 781.91
#2019-07-24| 771.99
#2019-07-25| 755.72
#2019-07-26| 736.57
#2019-07-29| 741.34
#2019-07-30| 731.98
#2019-07-31| 722.73
#2019-08-01| 705.07
#2019-08-02| 695.27
#2019-08-05| 677.67
#2019-08-06| 679.74
#2019-08-07| 672.68
#2019-08-08| 674.38
#2019-08-09| 667.88
#2019-08-12| 653.59
#2019-08-13| 658.60
#2019-08-14| 640.17
#2019-08-15| 652.97
#2019-08-16| 653.19
#2019-08-19| 643.16
#2019-08-20| 647.40
#2019-08-21| 655.51
#2019-08-22| 648.12
#2019-08-23| 651.28
#2019-08-26| 645.68
#2019-08-27| 641.57
#2019-08-28| 646.14
#2019-08-29| 653.50
#2019-08-30| 671.21
#2019-09-02| 666.68
#2019-09-03| 668.45
#2019-09-04| 679.79
#2019-09-05| 691.48
#2019-09-06| 699.97
#2019-09-09| 704.17
#2019-09-10| 706.50
#2019-09-11| 709.98
#2019-09-12| 728.83
#2019-09-13| 741.16
#2019-09-16| 749.06
#2019-09-17| 726.77
#2019-09-18| 727.66
#2019-09-19| 727.23
#2019-09-20| 705.57
#2019-09-23| 695.15
#2019-09-24| 689.96
#2019-09-25| 678.02
#2019-09-26| 690.29
#2019-09-27| 685.80
#2019-09-30| 681.77
#2019-10-01| 676.82
#2019-10-02| 675.00
#2019-10-03| 675.45
#2019-10-04| 688.67
#2019-10-07| 690.99
#2019-10-08| 679.75
#2019-10-09| 673.78
#2019-10-10| 683.04
#2019-10-11| 708.48
#2019-10-14| 705.14
#2019-10-15| 707.40
#2019-10-16| 712.00
#2019-10-17| 723.47
#2019-10-18| 717.81
#2019-10-21| 724.23
#2019-10-22| 732.60
#2019-10-23| 726.66
#2019-10-24| 725.89
#2019-10-25| 725.60
#2019-10-28| 732.95
#2019-10-29| 732.45
#2019-10-30| 713.13
#2019-10-31| 714.14
#2019-11-01| 715.12
#2019-11-04| 735.67
#2019-11-05| 744.15
#2019-11-06| 742.99
#2019-11-07| 748.16
#2019-11-08| 743.26
#2019-11-11| 737.95
#2019-11-12| 730.62
#2019-11-13| 725.39
#2019-11-14| 725.53
#2019-11-15| 732.08
#2019-11-18| 726.24
#2019-11-19| 733.64
#2019-11-20| 741.54
#2019-11-21| 735.97
#2019-11-22| 738.17
#2019-11-25| 731.73
#2019-11-26| 715.82
#2019-11-27| 723.06
#2019-11-28| 719.71
#2019-11-29| 720.97
#2019-12-02| 708.79
#2019-12-03| 699.13
#2019-12-04| 707.31
#2019-12-05| 701.60
#2019-12-06| 708.48
#2019-12-09| 705.75
#2019-12-10| 691.78
#2019-12-11| 702.19
#2019-12-12| 708.23
#2019-12-13| 723.85
#2019-12-16| 731.30
#2019-12-17| 739.00
#2019-12-18| 744.13
#2019-12-19| 739.07
#2019-12-20| 729.89
#2019-12-23| 730.49
#2019-12-24| 730.87
#2019-12-25| 730.49
#2019-12-26| 729.35
#2019-12-27| 737.79
#2019-12-30| 742.83
#2019-12-31| 739.87
#2020-01-01| 739.87
#2020-01-02| 740.65
#2020-01-03| 727.89
#2020-01-06| 708.77
#2020-01-07| 706.56
#2020-01-08| 716.72
#2020-01-09| 721.04
#2020-01-10| 721.26
#2020-01-13| 710.01
#2020-01-14| 714.00
#2020-01-15| 714.86
#2020-01-16| 715.27
#2020-01-17| 716.57
#2020-01-20| 712.11
#2020-01-21| 708.21
#2020-01-22| 710.65
#2020-01-23| 703.01
#2020-01-24| 705.75
#2020-01-27| 685.46
#2020-01-28| 679.65
#2020-01-29| 678.91
#2020-01-30| 674.33
#2020-01-31| 661.55
#2020-02-03| 660.84
#2020-02-04| 674.24
#2020-02-05| 679.45
#2020-02-06| 678.73
#2020-02-07| 672.46
#2020-02-10| 667.73
#2020-02-11| 673.30
#2020-02-12| 681.55
#2020-02-13| 681.92
#2020-02-14| 680.57
#2020-02-17| 674.54
#2020-02-18| 672.12
#2020-02-19| 666.10
#2020-02-20| 654.97
#2020-02-21| 656.24
#2020-02-24| 627.34
#2020-02-25| 616.92
#2020-02-26| 628.02
#2020-02-27| 595.48
#2020-02-28| 566.73
#2020-03-02| 570.57
#2020-03-03| 592.94
#2020-03-04| 595.60
#2020-03-05| 585.11
#2020-03-06| 573.55
#2020-03-09| 527.86
#2020-03-10| 533.16
#2020-03-11| 525.33
#2020-03-12| 489.56
#2020-03-13| 496.38
#2020-03-16| 418.84
#2020-03-17| 421.41
#2020-03-18| 361.10
#2020-03-19| 339.75
#2020-03-20| 368.83
#2020-03-23| 341.64
#2020-03-24| 351.22
#2020-03-25| 380.77
#2020-03-26| 401.86
#2020-03-27| 376.60
#2020-03-30| 357.70
#2020-03-31| 375.21
#2020-04-01| 370.95
#2020-04-02| 372.89
#2020-04-03| 365.93
#2020-04-06| 381.18
#2020-04-07| 403.37
#2020-04-08| 400.31
#2020-04-09| 420.42
#2020-04-10| 420.42
#2020-04-13| 415.95
#2020-04-14| 421.37
#2020-04-15| 396.44
#2020-04-16| 389.77
#2020-04-17| 389.87
#2020-04-20| 390.94
#2020-04-21| 377.20
#2020-04-22| 376.08
#2020-04-23| 388.56
#2020-04-24| 393.73
#2020-04-27| 398.79
#2020-04-28| 405.81
#2020-04-29| 420.88
#2020-04-30| 415.94
#2020-05-01| 406.58
#2020-05-04| 397.63
#2020-05-05| 413.39
#2020-05-06| 405.91
#2020-05-07| 412.11
#2020-05-08| 421.09
#2020-05-11| 413.01
#2020-05-12| 412.06
#2020-05-13| 405.24
#2020-05-14| 388.67
#2020-05-15| 390.21
#2020-05-18| 401.18
#2020-05-19| 414.75
#2020-05-20| 431.22
#2020-05-21| 438.44
#2020-05-22| 420.15
#2020-05-25| 418.76
#2020-05-26| 439.89
#2020-05-27| 442.59
#2020-05-28| 445.25
#2020-05-29| 436.49
#2020-06-01| 447.26
#2020-06-02| 468.79
#2020-06-03| 493.87
#2020-06-04| 497.33
#2020-06-05| 515.35
#2020-06-08| 512.77
#2020-06-09| 521.20
#2020-06-10| 514.87
#2020-06-11| 493.01
#2020-06-12| 492.68
#2020-06-15| 479.87
#2020-06-16| 482.18
#2020-06-17| 489.14
#2020-06-18| 476.88
#2020-06-19| 485.76
#2020-06-22| 477.34
#2020-06-23| 480.18
#2020-06-24| 469.43
#2020-06-25| 465.99
#2020-06-26| 461.20
#2020-06-29| 468.05
#2020-06-30| 462.91
#2020-07-01| 466.14
#2020-07-02| 474.82
#2020-07-03| 473.77
#2020-07-06| 475.80
#2020-07-07| 470.66
#2020-07-08| 467.89
#2020-07-09| 467.94
#2020-07-10| 470.89
#2020-07-13| 473.46
#2020-07-14| 467.04
#2020-07-15| 473.97
#2020-07-16| 475.92
#2020-07-17| 474.06
#2020-07-20| 471.27
#2020-07-21| 478.15
#2020-07-22| 482.73
#2020-07-23| 475.70
#2020-07-24| 467.80
#2020-07-27| 478.62
#2020-07-28| 482.46
#2020-07-29| 489.45
#2020-07-30| 467.91
#2020-07-31| 458.97
#2020-08-03| 444.25
#2020-08-04| 442.48
#2020-08-05| 447.59
#2020-08-06| 443.05
#2020-08-07| 440.93
#2020-08-10| 440.00
#2020-08-11| 449.73
#2020-08-12| 454.35
#2020-08-13| 456.74
#2020-08-14| 456.80
#2020-08-17| 450.39
#2020-08-18| 457.59
#2020-08-19| 467.08
#2020-08-20| 456.10
#2020-08-21| 468.85
#2020-08-24| 483.99
#2020-08-25| 486.90
#2020-08-26| 480.95
#2020-08-27| 482.07
#2020-08-28| 484.42
#2020-08-31| 466.55
#2020-09-01| 481.08
#2020-09-02| 469.40
#2020-09-03| 466.81
#2020-09-04| 463.66
#2020-09-07| 458.35
#2020-09-08| 459.66
#2020-09-09| 479.40
#2020-09-10| 479.65
#2020-09-11| 476.41
#2020-09-14| 472.61
#2020-09-15| 478.61
#2020-09-16| 481.44
#2020-09-17| 484.69
#2020-09-18| 482.70
#2020-09-21| 453.42
#2020-09-22| 459.71
#2020-09-23| 457.49
#2020-09-24| 457.51
#2020-09-25| 449.49
#2020-09-28| 463.35
#2020-09-29| 471.00
#2020-09-30| 478.27
#2020-10-01| 481.51
#2020-10-02| 492.78
#2020-10-05| 488.88
#2020-10-06| 485.27
#2020-10-07| 485.43
#2020-10-08| 486.30
#2020-10-09| 486.82
#2020-10-12| 490.33
#2020-10-13| 480.79
#2020-10-14| 483.36
#2020-10-15| 479.29
#2020-10-16| 482.71
#2020-10-19| 492.25
#2020-10-20| 490.33
#2020-10-21| 493.72
#2020-10-22| 498.11
#2020-10-23| 512.36
#2020-10-26| 513.02
#2020-10-27| 505.72
#2020-10-28| 486.06
#2020-10-29| 475.81
#2020-10-30| 469.40
#2020-11-02| 471.77
#2020-11-03| 484.13
#2020-11-04| 489.98
#2020-11-05| 498.61
#2020-11-06| 502.20
#2020-11-09| 534.36
#2020-11-10| 535.73
#2020-11-11| 549.00
#2020-11-12| 539.78
#2020-11-13| 535.53
#2020-11-16| 545.63
#2020-11-17| 543.12
#2020-11-18| 545.39
#2020-11-19| 535.21
#2020-11-20| 537.29
#2020-11-23| 534.48
#2020-11-24| 539.42
#2020-11-25| 546.98
#2020-11-26| 546.51
#2020-11-27| 539.94
#2020-11-30| 526.52
#2020-12-01| 532.55
#2020-12-02| 531.29
#2020-12-03| 541.01
#2020-12-04| 543.99
#2020-12-07| 548.20
#2020-12-08| 554.15
#2020-12-09| 556.37
#2020-12-10| 541.39
#2020-12-11| 538.08
#2020-12-14| 546.24
#2020-12-15| 555.05
#2020-12-16| 555.59
#2020-12-17| 564.63
#2020-12-18| 577.57
#2020-12-21| 556.61
#2020-12-22| 557.25
#2020-12-23| 563.47
#2020-12-24| 562.16
#2020-12-25| 562.16
#2020-12-28| 559.14
#2020-12-29| 563.11
#2020-12-30| 567.46
#2020-12-31| 564.15
#2021-01-01| 564.15
#2021-01-04| 562.24
#2021-01-05| 542.66
#2021-01-06| 546.76
#2021-01-07| 545.94
#2021-01-08| 560.22
#2021-01-11| 547.56
#2021-01-12| 552.97
#2021-01-13| 557.40
#2021-01-14| 564.28
#2021-01-15| 560.36
#2021-01-18| 566.81
#2021-01-19| 578.96
#2021-01-20| 580.78
#2021-01-21| 580.02
#2021-01-22| 564.24
#2021-01-25| 562.63
#2021-01-26| 571.44
#2021-01-27| 565.24
#2021-01-28| 568.14
#2021-01-29| 568.85
#2021-02-01| 567.33
#2021-02-02| 571.19
#2021-02-03| 578.53
#2021-02-04| 588.69
#2021-02-05| 604.76
#2021-02-08| 596.50
#2021-02-09| 605.17
#2021-02-10| 612.85
#2021-02-11| 614.72
#2021-02-12| 623.58
#2021-02-15| 627.87
#2021-02-16| 619.75
#2021-02-17| 602.53
#2021-02-18| 600.67
#2021-02-19| 603.08
#2021-02-22| 607.86
#2021-02-23| 608.28
#2021-02-24| 612.14
#2021-02-25| 602.61
#2021-02-26| 588.96
#2021-03-01| 600.08
#2021-03-02| 597.63
#2021-03-03| 601.74
#2021-03-04| 599.41
#2021-03-05| 588.22
#2021-03-08| 581.09
#2021-03-09| 587.93
#2021-03-10| 604.43
#2021-03-11| 608.36
#2021-03-12| 608.06
#2021-03-15| 607.12
#2021-03-16| 604.80
#2021-03-17| 598.58
#2021-03-18| 602.42
#2021-03-19| 604.17
#2021-03-22| 603.11
#2021-03-23| 598.72
#2021-03-24| 587.60
#2021-03-25| 582.79
#2021-03-26| 593.03
#2021-03-29| 610.91
#2021-03-30| 616.44
#2021-03-31| 618.08
#2021-04-01| 617.87
#2021-04-02| 617.87
#2021-04-05| 616.44
#2021-04-06| 614.00
#2021-04-07| 604.71
#2021-04-08| 611.05
#2021-04-09| 611.01
#2021-04-12| 606.88
#2021-04-13| 610.43
#2021-04-14| 604.21
#2021-04-15| 609.36
#2021-04-16| 608.63
#2021-04-19| 622.86
#2021-04-20| 625.60
#2021-04-21| 620.71
#2021-04-22| 620.50
#2021-04-23| 620.09
#2021-04-26| 614.56
#2021-04-27| 612.33
#2021-04-28| 616.88
#2021-04-29| 618.44
#2021-04-30| 612.73
#2021-05-03| 614.00
#2021-05-04| 611.32
#2021-05-05| 612.47
#2021-05-06| 624.87
#2021-05-07| 628.18
#2021-05-10| 629.01
#2021-05-11| 626.33
#2021-05-12| 623.95
#2021-05-13| 621.32
#2021-05-14| 625.37
#2021-05-17| 627.08
#2021-05-18| 647.58
#2021-05-19| 646.02
#2021-05-20| 644.51
#2021-05-21| 648.11
#2021-05-24| 640.99
#2021-05-25| 636.19
#2021-05-26| 639.81
#2021-05-27| 640.65
#2021-05-28| 641.50
#2021-05-31| 646.88
#2021-06-01| 648.37
#2021-06-02| 650.46
#2021-06-03| 652.15
#2021-06-04| 654.65
#2021-06-07| 659.64
#2021-06-08| 656.85
#2021-06-09| 655.16
#2021-06-10| 656.74
#2021-06-11| 654.16
#2021-06-14| 650.94
#2021-06-15| 652.41
#2021-06-16| 643.20
#2021-06-17| 645.55
#2021-06-18| 633.73
#2021-06-21| 628.58
#2021-06-22| 625.36
#2021-06-23| 631.74
#2021-06-24| 630.52
#2021-06-25| 633.69
#2021-06-28| 623.83
#2021-06-29| 624.00
#2021-06-30| 625.41
#2021-07-01| 622.22
#2021-07-02| 624.79
#2021-07-05| 619.92
#2021-07-06| 622.01
#2021-07-07| 621.66
#2021-07-08| 614.59
#2021-07-09| 616.22
#2021-07-12| 619.74
#2021-07-13| 617.81
#2021-07-14| 615.14
#2021-07-15| 607.41
#2021-07-16| 609.17
#2021-07-19| 599.74
#2021-07-20| 597.38
#2021-07-21| 600.00
#2021-07-22| 601.47
#2021-07-23| 600.30
#2021-07-26| 602.31
#2021-07-27| 606.62
#2021-07-28| 603.71
#2021-07-29| 615.59
#2021-07-30| 611.65
#2021-08-02| 608.62
#2021-08-03| 616.11
#2021-08-04| 615.16
#2021-08-05| 617.91
#2021-08-06| 610.29
#2021-08-09| 608.39
#2021-08-10| 603.56
#2021-08-11| 624.38
#2021-08-12| 621.23
#2021-08-13| 622.82
#2021-08-16| 628.52
#2021-08-17| 634.12
#2021-08-18| 636.68
#2021-08-19| 634.67
#2021-08-20| 629.78
#2021-08-23| 651.62
#2021-08-24| 660.20
#2021-08-25| 660.38
#2021-08-26| 660.34
#2021-08-27| 664.47
#2021-08-30| 672.38
#2021-08-31| 673.71
#2021-09-01| 676.75
#2021-09-02| 669.00
#2021-09-03| 670.56
#2021-09-06| 668.19
#2021-09-07| 671.87
#2021-09-08| 677.54
#2021-09-09| 680.11
#2021-09-10| 679.31
#2021-09-13| 686.43
#2021-09-14| 681.03
#2021-09-15| 683.94
#2021-09-16| 678.26
#2021-09-17| 678.46
#2021-09-20| 670.01
#2021-09-21| 670.13
#2021-09-22| 680.98
#2021-09-23| 691.84
#2021-09-24| 684.38
#2021-09-27| 689.14
#2021-09-28| 684.37
#2021-09-29| 692.08
#2021-09-30| 700.91
#2021-10-01| 711.44
#2021-10-04| 701.66
#2021-10-05| 716.40
#2021-10-06| 719.18
#2021-10-07| 720.89
#2021-10-08| 715.16
#2021-10-11| 710.14
#2021-10-12| 713.98
#2021-10-13| 722.16
#2021-10-14| 716.23
#2021-10-15| 731.26
#2021-10-18| 733.42
#2021-10-19| 739.16
#2021-10-20| 741.27
#2021-10-21| 732.29
#2021-10-22| 727.02
#2021-10-25| 730.77
#2021-10-26| 734.62
#2021-10-27| 721.71
#2021-10-28| 719.23
#2021-10-29| 717.85
#2021-11-01| 710.39
#2021-11-02| 716.33
#2021-11-03| 717.46
#2021-11-04| 730.98
#2021-11-05| 736.63
#2021-11-08| 739.00
#2021-11-09| 741.37
#2021-11-10| 724.53
#2021-11-11| 734.61
#2021-11-12| 729.53
#2021-11-15| 735.23
#2021-11-16| 721.13
#2021-11-17| 719.01
#2021-11-18| 715.82
#2021-11-19| 702.93
#2021-11-22| 701.28
#2021-11-23| 692.69
#2021-11-24| 682.20
#2021-11-25| 691.53
#2021-11-26| 652.89
#2021-11-29| 666.02
#2021-11-30| 676.54
#2021-12-01| 687.71
#2021-12-02| 687.37
#2021-12-03| 678.09
#2021-12-06| 683.71
#2021-12-07| 684.11
#2021-12-08| 702.23
#2021-12-09| 693.95
#2021-12-10| 683.02
#2021-12-13| 677.45
#2021-12-14| 677.26
#2021-12-15| 684.48
#2021-12-16| 692.56
#2021-12-17| 704.89
#2021-12-20| 699.86
#2021-12-21| 697.26
#2021-12-22| 701.31
#2021-12-23| 712.36
#2021-12-24| 714.63
#2021-12-27| 713.94
#2021-12-28| 703.74
#2021-12-29| 704.02
#2021-12-30| 707.19
#2021-12-31| 708.42
#2022-01-03| 718.82
#2022-01-04| 724.54
#2022-01-05| 740.14
#2022-01-06| 740.43
#2022-01-07| 738.79
#2022-01-10| 739.25
#2022-01-11| 735.89
#2022-01-12| 755.79
#2022-01-13| 757.97
#2022-01-14| 750.58
#2022-01-17| 745.74
#2022-01-18| 735.37
#2022-01-19| 741.00
#2022-01-20| 750.45
#2022-01-21| 748.79
#2022-01-24| 722.66
#2022-01-25| 723.69
#2022-01-26| 738.49
#2022-01-27| 724.91
#2022-01-28| 717.17
#2022-01-31| 735.43
#2022-02-01| 750.21
#2022-02-02| 745.91
#2022-02-03| 755.00
#2022-02-04| 736.25
#2022-02-07| 733.77
#2022-02-08| 752.39
#2022-02-09| 761.96
#2022-02-10| 781.10
#2022-02-11| 776.39
#2022-02-14| 765.70
#2022-02-15| 781.96
#2022-02-16| 791.16
#2022-02-17| 792.03
#2022-02-18| 780.30
#2022-02-21| 777.34
#2022-02-22| 774.81
#2022-02-23| 779.25
#2022-02-24| 736.46
#2022-02-25| 761.91
#2022-02-28| 751.49
#2022-03-01| 782.50
#2022-03-02| 778.33
#2022-03-03| 791.18
#2022-03-04| 749.90
#2022-03-07| 736.32
#2022-03-08| 730.47
#2022-03-09| 760.94
#2022-03-10| 769.29
#2022-03-11| 775.92
#2022-03-14| 772.07
#2022-03-15| 760.00
#2022-03-16| 799.41
#2022-03-17| 803.74
#2022-03-18| 807.38
#2022-03-21| 807.85
#2022-03-22| 811.79
#2022-03-23| 811.63
#2022-03-24| 813.22
#2022-03-25| 804.28
#2022-03-28| 810.04
#2022-03-29| 834.65
#2022-03-30| 839.15
#2022-03-31| 830.05
#2022-04-01| 832.39
#2022-04-04| 833.62
#2022-04-05| 830.10
#2022-04-06| 832.96
#2022-04-07| 815.06
#2022-04-08| 818.96
#2022-04-11| 820.36
#2022-04-12| 827.96
#2022-04-13| 815.76
#2022-04-14| 799.13
#2022-04-15| 799.13
#2022-04-18| 796.19
#2022-04-19| 791.94
#2022-04-20| 789.94
#2022-04-21| 780.44
#2022-04-22| 768.19
#2022-04-25| 745.59
#2022-04-26| 758.78
#2022-04-27| 752.48
#2022-04-28| 755.00
#2022-04-29| 758.76
#2022-05-02| 750.00
#2022-05-03| 751.70
#2022-05-04| 741.93
#2022-05-05| 731.02
#2022-05-06| 724.04
#2022-05-09| 702.23
#2022-05-10| 718.16
#2022-05-11| 720.66
#2022-05-12| 712.27
#2022-05-13| 715.28
#2022-05-16| 719.68
#2022-05-17| 729.90
#2022-05-18| 726.26
#2022-05-19| 720.86
#2022-05-20| 719.91
#2022-05-23| 735.21
#2022-05-24| 730.51
#2022-05-25| 715.42
#2022-05-26| 726.46
#2022-05-27| 750.82
#2022-05-30| 762.07
#2022-05-31| 758.93
#2022-06-01| 751.26
#2022-06-02| 739.92
#2022-06-03| 742.30
#2022-06-06| 748.47
#2022-06-07| 743.06
#2022-06-08| 733.57
#2022-06-09| 725.82
#2022-06-10| 695.96
#2022-06-13| 669.61
#2022-06-14| 669.70
#2022-06-15| 680.22
#2022-06-16| 678.09
#2022-06-17| 667.40
#2022-06-20| 674.13
#2022-06-21| 679.87
#2022-06-22| 670.11
#2022-06-23| 671.26
#2022-06-24| 686.26
#2022-06-27| 689.50
#2022-06-28| 678.40
#2022-06-29| 666.26
#2022-06-30| 648.39
#2022-07-01| 647.40
#2022-07-04| 652.11
#2022-07-05| 628.98
#2022-07-06| 625.05
#2022-07-07| 635.75
#2022-07-08| 638.33
#2022-07-11| 620.85
#2022-07-12| 627.20
#2022-07-13| 623.03
#2022-07-14| 606.79
#2022-07-15| 618.19
#2022-07-18| 629.75
#2022-07-19| 634.40
#2022-07-20| 631.46
#2022-07-21| 639.79
#2022-07-22| 646.99
#2022-07-25| 648.15
#2022-07-26| 647.89
#2022-07-27| 654.99
#2022-07-28| 665.14
#2022-07-29| 665.10
#2022-08-01| 673.06
#2022-08-02| 662.06
#2022-08-03| 660.80
#2022-08-04| 665.31
#2022-08-05| 664.13
#2022-08-08| 682.20
#2022-08-09| 680.24
#2022-08-10| 695.92
#2022-08-11| 703.42
#2022-08-12| 705.18
#2022-08-15| 692.69
#2022-08-16| 691.93
#2022-08-17| 685.38
#2022-08-18| 680.15
#2022-08-19| 657.98
#2022-08-22| 651.60
#2022-08-23| 654.27
#2022-08-24| 652.57
#2022-08-25| 658.71
#2022-08-26| 659.71
#2022-08-29| 649.45
#2022-08-30| 643.32
#2022-08-31| 633.13
#2022-09-01| 621.33
#2022-09-02| 628.03
#2022-09-05| 632.32
#2022-09-06| 635.03
#2022-09-07| 634.33
#2022-09-08| 638.85
#2022-09-09| 646.53
#2022-09-12| 661.28
#2022-09-13| 638.58
#2022-09-14| 636.56
#2022-09-15| 636.29
#2022-09-16| 631.16
#2022-09-19| 621.76
#2022-09-20| 627.84
#2022-09-21| 629.14
#2022-09-22| 627.08
#2022-09-23| 612.35
#2022-09-26| 611.05
#2022-09-27| 637.02
#2022-09-28| 620.44
#2022-09-29| 609.98
#2022-09-30| 610.94
#2022-10-03| 618.69
#2022-10-04| 626.19
#2022-10-05| 613.91
#2022-10-06| 617.71
#2022-10-07| 612.95
#2022-10-10| 608.13
#2022-10-11| 610.12
#2022-10-12| 605.00
#2022-10-13| 606.53
#2022-10-14| 613.60
#2022-10-17| 630.37
#2022-10-18| 628.52
#2022-10-19| 619.73
#2022-10-20| 623.38
#2022-10-21| 615.22
#2022-10-24| 610.38
#2022-10-25| 624.45
#2022-10-26| 643.11
#2022-10-27| 644.58
#2022-10-28| 640.62
#2022-10-31| 624.68
#2022-11-01| 627.09
#2022-11-02| 624.78
#2022-11-03| 614.19
#2022-11-04| 640.22
#2022-11-07| 656.87
#2022-11-08| 656.62
#2022-11-09| 656.12
#2022-11-10| 670.18
#2022-11-11| 672.13
#2022-11-14| 673.70
#2022-11-15| 665.90
#2022-11-16| 661.73
#2022-11-17| 651.87
#2022-11-18| 658.86
#2022-11-21| 656.48
#2022-11-22| 663.07
#2022-11-23| 675.64
#2022-11-24| 674.51
#2022-11-25| 676.01
#2022-11-28| 680.36
#2022-11-29| 678.89
#2022-11-30| 684.78
#2022-12-01| 648.87
#2022-12-02| 644.65
#2022-12-05| 654.80
#2022-12-06| 659.10
#2022-12-07| 660.26
#2022-12-08| 663.49
#2022-12-09| 655.19
#2022-12-12| 649.28
#2022-12-13| 663.67
#2022-12-14| 658.34
#2022-12-15| 639.94
#2022-12-16| 632.29
#2022-12-19| 652.03
#2022-12-20| 649.19
#2022-12-21| 659.92
#2022-12-22| 660.29
#2022-12-23| 670.69
#2022-12-26| 672.35
#2022-12-27| 662.87
#2022-12-28| 663.16
#2022-12-29| 665.49
#2022-12-30| 657.95
#2023-01-02| 658.29
#2023-01-03| 667.86
#2023-01-04| 667.98
#2023-01-05| 653.97
#2023-01-06| 656.22
#2023-01-09| 679.12
#2023-01-10| 673.96
#2023-01-11| 672.80
#2023-01-12| 679.53
#2023-01-13| 682.31
#2023-01-16| 679.84
#2023-01-17| 671.61
#2023-01-18| 682.79
#2023-01-19| 668.87
#2023-01-20| 675.28
#2023-01-23| 682.60
#2023-01-24| 685.75
#2023-01-25| 685.57
#2023-01-26| 685.14
#2023-01-27| 688.52
#2023-01-30| 682.56
#2023-01-31| 678.25
#2023-02-01| 689.91
#2023-02-02| 700.68
#2023-02-03| 683.45
#2023-02-06| 664.62
#2023-02-07| 659.04
#2023-02-08| 650.36
#2023-02-09| 656.74
#2023-02-10| 646.15
#2023-02-13| 652.19
#2023-02-14| 652.06
#2023-02-15| 644.18
#2023-02-16| 646.37
#2023-02-17| 646.26
#2023-02-20| 641.27
#2023-02-21| 638.23
#2023-02-22| 639.54
#2023-02-23| 652.63
#2023-02-24| 639.07
#2023-02-27| 640.58
#2023-02-28| 642.94
#2023-03-01| 644.76
#2023-03-02| 639.53
#2023-03-03| 644.16
#2023-03-06| 642.92
#2023-03-07| 628.97
#2023-03-08| 624.12
#2023-03-09| 623.80
#2023-03-10| 625.06
#2023-03-13| 616.04
#2023-03-14| 584.18
#2023-03-15| 556.39
#2023-03-16| 540.56
#2023-03-17| 545.05
#2023-03-20| 545.19
#2023-03-21| 545.27
#2023-03-22| 556.92
#2023-03-23| 575.56
#2023-03-24| 562.91
#2023-03-27| 562.74
#2023-03-28| 572.30
#2023-03-29| 576.86
#2023-03-30| 585.80
#2023-03-31| 582.72
#2023-04-03| 583.31
#2023-04-04| 589.11
#2023-04-05| 581.35
#2023-04-06| 578.28
#2023-04-07| 578.28
#2023-04-10| 570.80
#2023-04-11| 581.78
#2023-04-12| 575.05
#2023-04-13| 582.72
#2023-04-14| 592.43
#2023-04-17| 579.55
#2023-04-18| 578.57
#2023-04-19| 578.09
#2023-04-20| 585.54
#2023-04-21| 581.23
#2023-04-24| 579.41
#2023-04-25| 573.05
#2023-04-26| 574.02
#2023-04-27| 579.22
#2023-04-28| 582.75
#2023-05-01| 580.78
#2023-05-02| 581.07
#2023-05-03| 583.16
#2023-05-04| 571.99
#2023-05-05| 577.11
#2023-05-08| 583.60
#2023-05-09| 567.63
#2023-05-10| 546.57
#2023-05-11| 529.19
#2023-05-12| 526.55
#2023-05-15| 529.24
#2023-05-16| 529.28
#2023-05-17| 517.37
#2023-05-18| 512.38
#2023-05-19| 513.32
#2023-05-22| 517.14
#2023-05-23| 519.68
#2023-05-24| 520.89
#2023-05-25| 508.90
#2023-05-26| 510.00
#2023-05-29| 508.00
#2023-05-30| 501.92
#2023-05-31| 499.06
#2023-06-01| 509.68
#2023-06-02| 516.82
#2023-06-05| 528.96
#2023-06-06| 535.87
#2023-06-07| 542.74
#2023-06-08| 550.09
#2023-06-09| 555.72
#2023-06-12| 554.91
#2023-06-13| 555.67
#2023-06-14| 567.52
#2023-06-15| 576.57
#2023-06-16| 581.16
#2023-06-19| 579.82
#2023-06-20| 574.01
#2023-06-21| 570.26
#2023-06-22| 560.68
#2023-06-23| 549.65
#2023-06-26| 550.87
#2023-06-27| 551.20
#2023-06-28| 549.64
#2023-06-29| 549.19
#2023-06-30| 557.21
#2023-07-03| 567.39
#2023-07-04| 573.06
#2023-07-05| 572.02
#2023-07-06| 557.69
#2023-07-07| 567.77
#2023-07-10| 566.42
#2023-07-11| 576.34
#2023-07-12| 587.70
#2023-07-13| 598.35
#2023-07-14| 596.20
#2023-07-17| 600.69
#2023-07-18| 608.28
#2023-07-19| 609.17
#2023-07-20| 609.75
#2023-07-21| 606.71
#2023-07-24| 614.97
#2023-07-25| 620.08
#2023-07-26| 618.94
#2023-07-27| 627.34
#2023-07-28| 630.76
#2023-07-31| 626.54
#2023-08-01| 613.93
#2023-08-02| 594.37
#2023-08-03| 586.44
#2023-08-04| 599.22
#2023-08-07| 592.89
#2023-08-08| 584.55
#2023-08-09| 584.55
#2023-08-10| 596.76
#2023-08-11| 587.76
#2023-08-14| 582.53
#2023-08-15| 579.32
#2023-08-16| 577.97
#2023-08-17| 577.85
#2023-08-18| 574.74
#2023-08-21| 576.47
#2023-08-22| 582.00
#2023-08-23| 593.21
#2023-08-24| 590.08
#2023-08-25| 589.14
#2023-08-28| 594.96
#2023-08-29| 596.34
#2023-08-30| 598.63
#2023-08-31| 584.43
#2023-09-01| 589.13
#2023-09-04| 583.10
#2023-09-05| 581.12
#2023-09-06| 576.77
#2023-09-07| 572.62
#2023-09-08| 576.03
#2023-09-11| 581.06
#2023-09-12| 572.53
#2023-09-13| 570.29
#2023-09-14| 564.54
#2023-09-15| 559.39
#2023-09-18| 558.91
#2023-09-19| 558.57
#2023-09-20| 570.50
#2023-09-21| 568.39
#2023-09-22| 572.05
#2023-09-25| 569.78
#2023-09-26| 558.08
#2023-09-27| 549.12
#2023-09-28| 547.36
#2023-09-29| 548.46
#2023-10-02| 530.51
#2023-10-03| 535.50
#2023-10-04| 542.16
#2023-10-05| 541.36
#2023-10-06| 540.73
#2023-10-09| 537.08
#2023-10-10| 558.79
#2023-10-11| 568.57
#2023-10-12| 559.81
#2023-10-13| 551.07
#2023-10-16| 557.14
#2023-10-17| 556.58
#2023-10-18| 545.55
#2023-10-19| 542.41
#2023-10-20| 543.29
#2023-10-23| 544.55
#2023-10-24| 543.88
#2023-10-25| 542.92
#2023-10-26| 542.79
#2023-10-27| 545.21
#2023-10-30| 547.26
#2023-10-31| 550.45
#2023-11-01| 548.04
#2023-11-02| 560.04
#2023-11-03| 571.34
#2023-11-06| 571.77
#2023-11-07| 561.29
#2023-11-08| 558.19
#2023-11-09| 555.30
#2023-11-10| 551.39
#2023-11-13| 548.11
#2023-11-14| 578.01
#2023-11-15| 593.43
#2023-11-16| 571.11
#2023-11-17| 570.54
#2023-11-20| 569.88
#2023-11-21| 572.10
#2023-11-22| 559.13
#2023-11-23| 565.69
#2023-11-24| 565.48
#2023-11-27| 567.53
#2023-11-28| 565.93
#2023-11-29| 564.76
#2023-11-30| 556.43
#2023-12-01| 561.69
#2023-12-04| 566.39
#2023-12-05| 561.58
#2023-12-06| 562.54
#2023-12-07| 556.32
#2023-12-08| 565.12
#2023-12-11| 565.64
#2023-12-12| 558.97
#2023-12-13| 562.80
#2023-12-14| 598.10
#2023-12-15| 598.34
#2023-12-18| 582.82
#2023-12-19| 586.47
#2023-12-20| 592.51
#2023-12-21| 594.01
#2023-12-22| 591.89
#2023-12-25| 591.08
#2023-12-26| 586.36
#2023-12-27| 607.01
#2023-12-28| 603.02
#2023-12-29| 615.65
#2024-01-01| 615.65
#2024-01-02| 597.57
#2024-01-03| 584.65
#2024-01-04| 584.47
#2024-01-05| 588.91
#2024-01-08| 592.22
#2024-01-09| 591.09
#2024-01-10| 590.83
#2024-01-11| 592.62
#2024-01-12| 599.90
#2024-01-15| 595.20
#2024-01-16| 587.94
#2024-01-17| 574.51
#2024-01-18| 581.87
#2024-01-19| 581.42
#2024-01-22| 579.47
#2024-01-23| 581.66
#2024-01-24| 587.61
#2024-01-25| 580.21
#2024-01-26| 591.04
#2024-01-29| 581.11
#2024-01-30| 585.60
#2024-01-31| 598.74
#2024-02-01| 596.24
#2024-02-02| 585.95
#2024-02-05| 580.61
#2024-02-06| 583.54
#2024-02-07| 579.09
#2024-02-08| 580.27
#2024-02-09| 577.91
#2024-02-12| 578.17
#2024-02-13| 571.04
#2024-02-14| 577.94
#2024-02-15| 573.76
#2024-02-16| 578.27
#2024-02-19| 576.55
#2024-02-20| 575.03
#2024-02-21| 574.98
#2024-02-22| 569.82
#2024-02-23| 565.36
#2024-02-26| 566.54
#2024-02-27| 570.50
#2024-02-28| 562.86
#2024-02-29| 566.38
#2024-03-01| 576.43
#2024-03-04| 585.41
#2024-03-05| 583.62
#2024-03-06| 569.64
#2024-03-07| 572.09
#2024-03-08| 569.61
#2024-03-11| 573.64
#2024-03-12| 549.12
#2024-03-13| 555.47
#2024-03-14| 550.18
#2024-03-15| 547.65
#2024-03-18| 528.88
#2024-03-19| 513.97
#2024-03-20| 500.48
#2024-03-21| 501.38
#2024-03-22| 494.67
#2024-03-25| 490.69
#2024-03-26| 490.81
#2024-03-27| 499.21
#2024-03-28| 497.48
#2024-03-29| 497.48
#2024-04-01| 498.13
#2024-04-02| 500.86
#2024-04-03| 499.13
#2024-04-04| 499.65
#2024-04-05| 496.16
#2024-04-08| 503.52
#2024-04-09| 513.01
#2024-04-10| 504.31
#2024-04-11| 506.37
#2024-04-12| 492.20
#2024-04-15| 487.91
#2024-04-16| 484.20
#2024-04-17| 481.15
#2024-04-18| 479.76
#2024-04-19| 482.10
#2024-04-22| 478.56
#2024-04-23| 486.33
#2024-04-24| 475.47
#2024-04-25| 476.56
#2024-04-26| 486.71
#2024-04-29| 494.00
#2024-04-30| 491.03
#2024-05-01| 496.59
#2024-05-02| 499.27
#2024-05-03| 503.11
#2024-05-06| 505.64
#2024-05-07| 505.11
#2024-05-08| 499.61
#2024-05-09| 501.52
#2024-05-10| 513.44
#2024-05-13| 518.16
#2024-05-14| 509.53
#2024-05-15| 513.78
#2024-05-16| 518.85
#2024-05-17| 520.04
#2024-05-20| 524.75
#2024-05-21| 527.40
#2024-05-22| 525.21
#2024-05-23| 517.47
#2024-05-24| 520.48
#2024-05-27| 523.00
#2024-05-28| 525.43
#2024-05-29| 521.97
#2024-05-30| 500.44
#2024-05-31| 496.98
#2024-06-03| 524.06
#2024-06-04| 511.89
#2024-06-05| 500.57
#2024-06-06| 499.45
#2024-06-07| 504.43
#2024-06-10| 508.64
#2024-06-11| 518.89
#2024-06-12| 531.73
#2024-06-13| 528.79
#2024-06-14| 539.72
#2024-06-17| 543.24
#2024-06-18| 570.96
#2024-06-19| 579.87
#2024-06-20| 570.98
#2024-06-21| 581.08
#2024-06-24| 575.36
#2024-06-25| 570.07
#2024-06-26| 559.16
#2024-06-27| 548.82
#2024-06-28| 563.01
#2024-07-01| 574.83
#2024-07-02| 557.94
#2024-07-03| 574.24
#2024-07-04| 573.39
#2024-07-05| 569.23
#2024-07-08| 583.84
#2024-07-09| 578.58
#2024-07-10| 572.23
#2024-07-11| 576.59
#2024-07-12| 576.50
#2024-07-15| 571.71
#2024-07-16| 568.90
#2024-07-17| 563.08
#2024-07-18| 565.38
#2024-07-19| 560.42
#2024-07-22| 565.13
#2024-07-23| 561.34
#2024-07-24| 558.65
#2024-07-25| 556.44
#2024-07-26| 564.68
#2024-07-29| 555.73
#2024-07-30| 562.24
#2024-07-31| 577.11
#2024-08-01| 570.16
#2024-08-02| 554.78
#2024-08-05| 532.48
#2024-08-06| 540.15
#2024-08-07| 544.92
#2024-08-08| 548.50
#2024-08-09| 550.09
#2024-08-12| 547.07
#2024-08-13| 549.63
#2024-08-14| 565.66
#2024-08-15| 571.86
#2024-08-16| 580.18
#2024-08-19| 592.36
#2024-08-20| 580.77
#2024-08-21| 583.96
#2024-08-22| 577.41
#2024-08-23| 596.80
#2024-08-26| 604.56
#2024-08-27| 607.04
#2024-08-28| 613.11
#2024-08-29| 615.29
#2024-08-30| 609.30
#2024-09-02| 608.38
#2024-09-03| 594.90
#2024-09-04| 600.88
#2024-09-05| 606.30
#2024-09-06| 604.80
#2024-09-09| 605.55
#2024-09-10| 610.21
#2024-09-11| 610.24
#2024-09-12| 614.83
#2024-09-13| 616.83
#2024-09-16| 617.60
#2024-09-17| 623.50
#2024-09-18| 625.59
#2024-09-19| 624.42
#2024-09-20| 627.48
#2024-09-23| 662.91
#2024-09-24| 661.90
#2024-09-25| 663.17
#2024-09-26| 670.47
#2024-09-27| 686.37
#2024-09-30| 676.42
#2024-10-01| 669.36
#2024-10-02| 666.73
#2024-10-03| 656.75
#2024-10-04| 664.05
#2024-10-07| 668.14
#2024-10-08| 659.75
#2024-10-09| 651.09
#2024-10-10| 656.59
#2024-10-11| 672.52
#2024-10-14| 667.10
#2024-10-15| 670.60
#2024-10-16| 667.44
#2024-10-17| 661.34
#2024-10-18| 676.00
#2024-10-21| 666.68
#2024-10-22| 665.29
#2024-10-23| 647.72
#2024-10-24| 662.86
#2024-10-25| 665.74
#2024-10-28| 672.82
#2024-10-29| 651.53
#2024-10-30| 653.72
#2024-10-31| 648.75
#2024-11-01| 655.74
#2024-11-04| 658.17
#2024-11-05| 658.13
#2024-11-06| 643.70
#2024-11-07| 662.56
#2024-11-08| 645.91
#2024-11-11| 629.49
#2024-11-12| 626.28
#2024-11-13| 617.52
#2024-11-14| 611.72
#2024-11-15| 612.34
#2024-11-18| 619.34
#2024-11-19| 619.37
#2024-11-20| 621.03
#2024-11-21| 625.11
#2024-11-22| 628.67
#2024-11-25| 625.53
#2024-11-26| 621.67
#2024-11-27| 616.04
#2024-11-28| 620.68
#2024-11-29| 623.40
#2024-12-02| 631.35
#2024-12-03| 629.37
#2024-12-04| 638.23
#2024-12-05| 651.30
#2024-12-06| 651.72
#2024-12-09| 663.57
#2024-12-10| 655.73
#2024-12-11| 659.56
#2024-12-12| 654.12
#2024-12-13| 653.01
#2024-12-16| 653.08
#2024-12-17| 630.68
#2024-12-18| 638.12
#2024-12-19| 617.16
#2024-12-20| 620.56
#2024-12-23| 616.03
#2024-12-24| 612.59
#2024-12-25| 612.59
#2024-12-26| 606.57
#2024-12-27| 610.80
#2024-12-30| 603.22
#2024-12-31| 607.06
#2025-01-01| 607.06
#2025-01-02| 604.39
#2025-01-03| 604.73
#2025-01-06| 608.05
#2025-01-07| 608.48
#2025-01-08| 593.94
#2025-01-09| 589.16
#2025-01-10| 576.27
#2025-01-13| 555.74
#2025-01-14| 562.94
#2025-01-15| 575.72
#2025-01-16| 573.61
#2025-01-17| 586.74
#2025-01-20| 585.13
#2025-01-21| 586.86
#2025-01-22| 589.40
#2025-01-23| 578.38
#2025-01-24| 582.58
#2025-01-27| 567.71
#2025-01-28| 568.17
#2025-01-29| 581.18
#2025-01-30| 586.32
#2025-01-31| 575.11
#2025-02-03| 565.10
#2025-02-04| 572.39
#2025-02-05| 573.84
#2025-02-06| 586.20
#2025-02-07| 590.88
#2025-02-10| 586.89
#2025-02-11| 581.39
#2025-02-12| 584.01
#2025-02-13| 583.48
#2025-02-14| 593.83
#2025-02-17| 585.12
#2025-02-18| 586.31
#2025-02-19| 579.56
#2025-02-20| 586.02
#2025-02-21| 592.48
#2025-02-24| 587.79
#2025-02-25| 594.17
#2025-02-26| 598.95
#2025-02-27| 590.82
#2025-02-28| 584.85
#2025-03-03| 585.13
#2025-03-04| 579.90
#2025-03-05| 592.45
#2025-03-06| 596.12
#2025-03-07| 595.54
#2025-03-10| 591.27
#2025-03-11| 592.85
#2025-03-12| 592.00
#2025-03-13| 589.61
#2025-03-14| 595.04
#2025-03-17| 607.22
#2025-03-18| 608.57
#2025-03-19| 619.99
#2025-03-20| 615.51
#2025-03-21| 612.47
#2025-03-24| 613.66
#2025-03-25| 633.84
#2025-03-26| 632.10
#2025-03-27| 635.78
#2025-03-28| 618.80
#2025-03-31| 617.98
#2025-04-01| 633.83
#2025-04-02| 601.59
#2025-04-03| 566.43
#2025-04-04| 531.37
#2025-04-07| 529.46
#2025-04-08| 543.34
#2025-04-09| 517.77
#2025-04-10| 540.03
#2025-04-11| 552.60
#2025-04-14| 583.31
#2025-04-15| 575.49
#2025-04-16| 577.88
#2025-04-17| 582.24
#2025-04-18| 582.24
#2025-04-21| 586.45
#2025-04-22| 592.79
#2025-04-23| 602.30
#2025-04-24| 609.43
#2025-04-25| 612.53
#2025-04-28| 619.14
#2025-04-29| 624.08
#2025-04-30| 623.85
#2025-05-01| 623.68
#2025-05-02| 642.69
#2025-05-05| 642.74
#2025-05-06| 638.13
#2025-05-07| 633.85
#2025-05-08| 636.66
#2025-05-09| 640.19
#2025-05-12| 644.77
#2025-05-13| 639.40
#2025-05-14| 641.33
#2025-05-15| 646.87
#2025-05-16| 648.08
#2025-05-19| 646.47
#2025-05-20| 649.26
#2025-05-21| 650.78
#2025-05-22| 644.18
#2025-05-23| 651.40
#2025-05-26| 653.78
#2025-05-27| 653.50
#2025-05-28| 650.09
#2025-05-29| 665.40
#2025-05-30| 655.01
#2025-06-02| 662.46
#2025-06-03| 654.68
#2025-06-04| 658.32
#2025-06-05| 663.88
#2025-06-06| 661.14
#2025-06-09| 658.97
#2025-06-10| 666.09
#2025-06-11| 655.35
#2025-06-12| 656.02
#2025-06-13| 636.71
#2025-06-16| 640.88
#2025-06-17| 632.19
#2025-06-18| 630.87
#2025-06-19| 629.81
#2025-06-20| 640.46
#2025-06-23| 630.39
#2025-06-24| 654.00
#2025-06-25| 651.55
#2025-06-26| 651.15
#2025-06-27| 654.38
#2025-06-30| 667.54
#2025-07-01| 684.66
#2025-07-02| 685.03
#2025-07-03| 708.88
#2025-07-04| 697.80
#2025-07-07| 695.77
#2025-07-08| 693.88
#2025-07-09| 705.89
#2025-07-10| 711.42
#2025-07-11| 695.17
#2025-07-14| 689.47
#2025-07-15| 684.95
#2025-07-16| 693.38
#2025-07-17| 700.95
#2025-07-18| 717.99
#2025-07-21| 710.81
#2025-07-22| 701.98
#2025-07-23| 697.86
#2025-07-24| 696.83
#2025-07-25| 689.08
#2025-07-28| 687.66
#2025-07-29| 684.66
#2025-07-30| 685.12
#2025-07-31| 686.21
#2025-08-01| 676.25
#2025-08-04| 683.02
#2025-08-05| 683.24
#2025-08-06| 690.07
#2025-08-07| 693.20
#2025-08-08| 697.61
#2025-08-11| 691.81
#2025-08-12| 702.57
#2025-08-13| 715.48
#2025-08-14| 703.36
#2025-08-15| 711.17
#2025-08-18| 700.68
#2025-08-19| 705.34
#2025-08-20| 699.20
#2025-08-21| 703.93
#2025-08-22| 727.41
#2025-08-25| 722.69
#2025-08-26| 710.95
#2025-08-27| 700.41
#2025-08-28| 710.11
#2025-08-29| 704.09
#2025-09-01| 708.31
#2025-09-02| 692.55
#2025-09-03| 689.01
#2025-09-04| 685.56
#2025-09-05| 700.75
#2025-09-08| 708.46
#2025-09-09| 710.33
#2025-09-10| 721.60
#2025-09-11| 729.73
#2025-09-12| 739.29
#2025-09-15| 740.80
#2025-09-16| 741.20
#2025-09-17| 739.86
#2025-09-18| 747.02
#2025-09-19| 744.28
#2025-09-22| 734.57
#2025-09-23| 744.59
#2025-09-24| 741.47
#2025-09-25| 721.07
#2025-09-26| 729.09
#2025-09-29| 724.48
#2025-09-30| 723.69
#2025-10-01| 732.40
#2025-10-02| 728.53
#2025-10-03| 738.95
#2025-10-06| 743.23
#2025-10-07| 741.05
#2025-10-08| 750.25
#2025-10-09| 763.83
#2025-10-10| 766.46
#2025-10-13| 760.83
#2025-10-14| 752.35
#2025-10-15| 756.35
#2025-10-16| 758.08
#2025-10-17| 747.05
#2025-10-20| 761.92
#2025-10-21| 757.34
#2025-10-22| 760.10
#2025-10-23| 766.75
#2025-10-24| 769.67
#2025-10-27| 768.35
#2025-10-28| 785.57
#2025-10-29| 782.36
#2025-10-30| 768.05
#2025-10-31| 765.56
#2025-11-03| 766.01
#2025-11-04| 753.22
#2025-11-05| 767.23
#2025-11-06| 769.06
#2025-11-07| 768.13
#2025-11-10| 781.48
#2025-11-11| 778.94
#2025-11-12| 791.53
#2025-11-13| 797.17
#2025-11-14| 780.66
#2025-11-17| 792.38
#2025-11-18| 770.78
#2025-11-19| 779.48
#2025-11-20| 784.59
#2025-11-21| 756.72
#2025-11-24| 765.61
#2025-11-25| 769.71
#2025-11-26| 783.45
#2025-11-27| 772.92
#2025-11-28| 773.59
#2025-12-01| 782.39
#2025-12-02| 785.35
#2025-12-03| 788.60
#2025-12-04| 793.93
#2025-12-05| 796.51
#2025-12-08| 786.02
#2025-12-09| 795.43
#2025-12-10| 797.10
#2025-12-11| 801.51
#2025-12-12| 797.66
#2025-12-15| 806.50
#2025-12-16| 808.91
#2025-12-17| 811.87
#2025-12-18| 818.03
#2025-12-19| 811.18
#2025-12-22| 812.05
#2025-12-23| 818.57
#2025-12-24| 823.93
#2025-12-25| 823.93
#2025-12-26| 823.50
#2025-12-29| 826.94
#2025-12-30| 833.89
#2025-12-31| 838.96
#2026-01-01| 838.96
#2026-01-02| 842.55
#2026-01-05| 844.08
#2026-01-06| 861.75
#2026-01-07| 849.17
#2026-01-08| 844.02
#2026-01-09| 855.32
#2026-01-12| 847.85
#2026-01-13| 845.94
#2026-01-14| 840.00
#2026-01-15| 852.37
#2026-01-16| 850.23
#2026-01-19| 844.97
#2026-01-20| 848.10
#2026-01-21| 855.67
#2026-01-22| 877.15
#2026-01-23| 872.06
#2026-01-26| 894.63
#2026-01-27| 892.02
#2026-01-28| 890.39
#2026-01-29| 902.47
#2026-01-30| 888.70
#2026-02-02| 893.73
#2026-02-03| 904.88
#2026-02-04| 891.69
#2026-02-05| 873.98
#2026-02-06| 889.17
#2026-02-09| 898.04
#2026-02-10| 890.57
#2026-02-11| 898.46
#2026-02-12| 911.30
#2026-02-13| 894.85
#2026-02-16| 904.35
#2026-02-17| 900.22
#2026-02-18| 911.18
#2026-02-19| 896.51
#2026-02-20| 906.27
#2026-02-23| 913.54
#2026-02-24| 928.95
#2026-02-25| 927.97
#2026-02-26| 933.80
#2026-02-27| 936.74
#2026-03-02| 916.90
#2026-03-03| 855.14
#2026-03-04| 877.56
#2026-03-05| 862.99
#2026-03-06| 831.91
#2026-03-09| 832.08
#2026-03-10| 858.62
#2026-03-11| 842.95
#2026-03-12| 818.14
#2026-03-13| 815.45
#2026-03-16| 836.23
#2026-03-17| 843.09
#2026-03-18| 831.69
#2026-03-19| 817.31
#2026-03-20| 809.77
#2026-03-23| 816.60
#2026-03-24| 808.60
#2026-03-25| 833.21
#2026-03-26| 832.24
#2026-03-27| 824.94
#2026-03-30| 809.32
#2026-03-31| 832.66
#2026-04-01| 867.36
#2026-04-02| 861.30
#2026-04-03| 861.30
#2026-04-06| 864.30
#2026-04-07| 845.99
#2026-04-08| 915.20
#2026-04-09| 906.02