Table Data - Nasdaq Emerging Markets: Middle East and Africa Financial Services Net Total Return Index
| Title | Nasdaq Emerging Markets: Middle East and Africa Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA3020N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMMEA3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 217.21 |
| 2001-04-02 | 214.57 |
| 2001-04-03 | 212.03 |
| 2001-04-04 | 213.94 |
| 2001-04-05 | 220.52 |
| 2001-04-06 | 217.84 |
| 2001-04-09 | 223.80 |
| 2001-04-10 | 226.16 |
| 2001-04-11 | 234.41 |
| 2001-04-12 | 237.35 |
| 2001-04-13 | . |
| 2001-04-16 | 236.66 |
| 2001-04-17 | 238.34 |
| 2001-04-18 | 241.15 |
| 2001-04-19 | 242.04 |
| 2001-04-20 | 239.24 |
| 2001-04-23 | 233.66 |
| 2001-04-24 | 233.39 |
| 2001-04-25 | 231.30 |
| 2001-04-26 | 234.64 |
| 2001-04-27 | 235.79 |
| 2001-04-30 | 238.22 |
| 2001-05-01 | 238.49 |
| 2001-05-02 | 236.76 |
| 2001-05-03 | 238.37 |
| 2001-05-04 | 240.18 |
| 2001-05-07 | 242.41 |
| 2001-05-08 | 242.07 |
| 2001-05-09 | 246.17 |
| 2001-05-10 | 250.72 |
| 2001-05-11 | 253.07 |
| 2001-05-14 | 249.81 |
| 2001-05-15 | 250.07 |
| 2001-05-16 | 249.74 |
| 2001-05-17 | 256.82 |
| 2001-05-18 | 260.61 |
| 2001-05-21 | 257.09 |
| 2001-05-22 | 255.35 |
| 2001-05-23 | 254.91 |
| 2001-05-24 | 253.05 |
| 2001-05-25 | 255.80 |
| 2001-05-28 | . |
| 2001-05-29 | 260.95 |
| 2001-05-30 | 262.33 |
| 2001-05-31 | 263.32 |
| 2001-06-01 | 256.26 |
| 2001-06-04 | 253.91 |
| 2001-06-05 | 255.76 |
| 2001-06-06 | 255.48 |
| 2001-06-07 | 252.92 |
| 2001-06-08 | 254.91 |
| 2001-06-11 | 252.39 |
| 2001-06-12 | 254.69 |
| 2001-06-13 | 254.84 |
| 2001-06-14 | 256.38 |
| 2001-06-15 | 254.23 |
| 2001-06-18 | 247.67 |
| 2001-06-19 | 255.95 |
| 2001-06-20 | 254.61 |
| 2001-06-21 | 259.53 |
| 2001-06-22 | 263.48 |
| 2001-06-25 | 263.58 |
| 2001-06-26 | 264.89 |
| 2001-06-27 | 264.97 |
| 2001-06-28 | 262.94 |
| 2001-06-29 | 261.86 |
| 2001-07-02 | 263.48 |
| 2001-07-03 | 263.39 |
| 2001-07-04 | . |
| 2001-07-05 | 253.23 |
| 2001-07-06 | 249.07 |
| 2001-07-09 | 248.21 |
| 2001-07-10 | 248.60 |
| 2001-07-11 | 244.93 |
| 2001-07-12 | 244.78 |
| 2001-07-13 | 246.55 |
| 2001-07-16 | 246.16 |
| 2001-07-17 | 238.60 |
| 2001-07-18 | 235.21 |
| 2001-07-19 | 240.71 |
| 2001-07-20 | 237.19 |
| 2001-07-23 | 236.21 |
| 2001-07-24 | 236.24 |
| 2001-07-25 | 239.00 |
| 2001-07-26 | 238.73 |
| 2001-07-27 | 238.58 |
| 2001-07-30 | 241.12 |
| 2001-07-31 | 235.62 |
| 2001-08-01 | 239.19 |
| 2001-08-02 | 246.44 |
| 2001-08-03 | 243.57 |
| 2001-08-06 | 238.14 |
| 2001-08-07 | 234.19 |
| 2001-08-08 | 231.73 |
| 2001-08-09 | 232.61 |
| 2001-08-10 | 233.48 |
| 2001-08-13 | 232.28 |
| 2001-08-14 | 237.14 |
| 2001-08-15 | 237.22 |
| 2001-08-16 | 240.12 |
| 2001-08-17 | 239.22 |
| 2001-08-20 | 236.63 |
| 2001-08-21 | 238.30 |
| 2001-08-22 | 239.56 |
| 2001-08-23 | 240.03 |
| 2001-08-24 | 243.86 |
| 2001-08-27 | 244.57 |
| 2001-08-28 | 247.47 |
| 2001-08-29 | 245.71 |
| 2001-08-30 | 240.92 |
| 2001-08-31 | 238.64 |
| 2001-09-03 | . |
| 2001-09-04 | 243.26 |
| 2001-09-05 | 241.37 |
| 2001-09-06 | 238.92 |
| 2001-09-07 | 238.34 |
| 2001-09-10 | 235.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 225.39 |
| 2001-09-18 | 221.35 |
| 2001-09-19 | 222.86 |
| 2001-09-20 | 212.01 |
| 2001-09-21 | 201.70 |
| 2001-09-24 | 202.19 |
| 2001-09-25 | 207.96 |
| 2001-09-26 | 209.55 |
| 2001-09-27 | 210.01 |
| 2001-09-28 | 210.17 |
| 2001-10-01 | 208.88 |
| 2001-10-02 | 207.18 |
| 2001-10-03 | 205.85 |
| 2001-10-04 | 210.92 |
| 2001-10-05 | 211.09 |
| 2001-10-08 | 209.93 |
| 2001-10-09 | 208.99 |
| 2001-10-10 | 209.37 |
| 2001-10-11 | 210.81 |
| 2001-10-12 | 208.21 |
| 2001-10-15 | 211.63 |
| 2001-10-16 | 209.39 |
| 2001-10-17 | 207.16 |
| 2001-10-18 | 207.71 |
| 2001-10-19 | 209.11 |
| 2001-10-22 | 204.72 |
| 2001-10-23 | 206.03 |
| 2001-10-24 | 207.01 |
| 2001-10-25 | 209.17 |
| 2001-10-26 | 211.13 |
| 2001-10-29 | 210.54 |
| 2001-10-30 | 207.77 |
| 2001-10-31 | 209.11 |
| 2001-11-01 | 210.76 |
| 2001-11-02 | 212.03 |
| 2001-11-05 | 212.41 |
| 2001-11-06 | 211.06 |
| 2001-11-07 | 209.33 |
| 2001-11-08 | 208.79 |
| 2001-11-09 | 205.02 |
| 2001-11-12 | 203.18 |
| 2001-11-13 | 207.21 |
| 2001-11-14 | 210.67 |
| 2001-11-15 | 213.58 |
| 2001-11-16 | 216.36 |
| 2001-11-19 | 216.81 |
| 2001-11-20 | 213.49 |
| 2001-11-21 | 208.25 |
| 2001-11-22 | . |
| 2001-11-23 | 210.91 |
| 2001-11-26 | 213.90 |
| 2001-11-27 | 209.44 |
| 2001-11-28 | 207.49 |
| 2001-11-29 | 201.98 |
| 2001-11-30 | 202.68 |
| 2001-12-03 | 202.09 |
| 2001-12-04 | 200.69 |
| 2001-12-05 | 197.25 |
| 2001-12-06 | 195.51 |
| 2001-12-07 | 193.10 |
| 2001-12-10 | 196.70 |
| 2001-12-11 | 190.77 |
| 2001-12-12 | 188.60 |
| 2001-12-13 | 186.35 |
| 2001-12-14 | 181.87 |
| 2001-12-17 | 187.07 |
| 2001-12-18 | 183.39 |
| 2001-12-19 | 176.02 |
| 2001-12-20 | 166.51 |
| 2001-12-21 | 178.55 |
| 2001-12-24 | 182.11 |
| 2001-12-25 | . |
| 2001-12-26 | 183.35 |
| 2001-12-27 | 185.57 |
| 2001-12-28 | 186.32 |
| 2001-12-31 | 186.59 |
| 2002-01-01 | . |
| 2002-01-02 | 181.97 |
| 2002-01-03 | 182.29 |
| 2002-01-04 | 183.86 |
| 2002-01-07 | 187.08 |
| 2002-01-08 | 189.27 |
| 2002-01-09 | 192.00 |
| 2002-01-10 | 191.20 |
| 2002-01-11 | 194.53 |
| 2002-01-14 | 192.04 |
| 2002-01-15 | 188.83 |
| 2002-01-16 | 188.36 |
| 2002-01-17 | 191.47 |
| 2002-01-18 | 191.22 |
| 2002-01-21 | . |
| 2002-01-22 | 186.18 |
| 2002-01-23 | 186.72 |
| 2002-01-24 | 187.77 |
| 2002-01-25 | 185.21 |
| 2002-01-28 | 185.05 |
| 2002-01-29 | 184.83 |
| 2002-01-30 | 183.00 |
| 2002-01-31 | 184.19 |
| 2002-02-01 | 181.17 |
| 2002-02-04 | 180.79 |
| 2002-02-05 | 182.64 |
| 2002-02-06 | 184.97 |
| 2002-02-07 | 185.46 |
| 2002-02-08 | 185.95 |
| 2002-02-11 | 182.49 |
| 2002-02-12 | 183.12 |
| 2002-02-13 | 179.88 |
| 2002-02-14 | 180.32 |
| 2002-02-15 | 181.38 |
| 2002-02-18 | . |
| 2002-02-19 | 179.13 |
| 2002-02-20 | 184.11 |
| 2002-02-21 | 181.59 |
| 2002-02-22 | 181.30 |
| 2002-02-25 | 182.79 |
| 2002-02-26 | 183.67 |
| 2002-02-27 | 185.42 |
| 2002-02-28 | 183.65 |
| 2002-03-01 | 184.16 |
| 2002-03-04 | 190.46 |
| 2002-03-05 | 192.14 |
| 2002-03-06 | 190.78 |
| 2002-03-07 | 186.31 |
| 2002-03-08 | 180.30 |
| 2002-03-11 | 185.05 |
| 2002-03-12 | 183.97 |
| 2002-03-13 | 184.37 |
| 2002-03-14 | 186.00 |
| 2002-03-15 | 181.46 |
| 2002-03-18 | 179.40 |
| 2002-03-19 | 181.84 |
| 2002-03-20 | 183.97 |
| 2002-03-21 | 186.01 |
| 2002-03-22 | 184.67 |
| 2002-03-25 | 183.44 |
| 2002-03-26 | 182.64 |
| 2002-03-27 | 183.20 |
| 2002-03-28 | 182.25 |
| 2002-03-29 | . |
| 2002-04-01 | 181.93 |
| 2002-04-02 | 185.61 |
| 2002-04-03 | 190.26 |
| 2002-04-04 | 194.06 |
| 2002-04-05 | 196.99 |
| 2002-04-08 | 194.67 |
| 2002-04-09 | 193.98 |
| 2002-04-10 | 198.98 |
| 2002-04-11 | 197.35 |
| 2002-04-12 | 197.71 |
| 2002-04-15 | 200.00 |
| 2002-04-16 | 201.07 |
| 2002-04-17 | 202.32 |
| 2002-04-18 | 203.95 |
| 2002-04-19 | 206.06 |
| 2002-04-22 | 208.53 |
| 2002-04-23 | 212.38 |
| 2002-04-24 | 210.63 |
| 2002-04-25 | 216.11 |
| 2002-04-26 | 219.80 |
| 2002-04-29 | 218.92 |
| 2002-04-30 | 217.43 |
| 2002-05-01 | 218.47 |
| 2002-05-02 | 219.42 |
| 2002-05-03 | 222.58 |
| 2002-05-06 | 223.89 |
| 2002-05-07 | 229.55 |
| 2002-05-08 | 231.95 |
| 2002-05-09 | 233.08 |
| 2002-05-10 | 234.12 |
| 2002-05-13 | 236.02 |
| 2002-05-14 | 236.38 |
| 2002-05-15 | 227.58 |
| 2002-05-16 | 228.17 |
| 2002-05-17 | 230.29 |
| 2002-05-20 | 227.90 |
| 2002-05-21 | 227.47 |
| 2002-05-22 | 225.63 |
| 2002-05-23 | 226.68 |
| 2002-05-24 | 231.55 |
| 2002-05-27 | . |
| 2002-05-28 | 231.34 |
| 2002-05-29 | 235.05 |
| 2002-05-30 | 237.58 |
| 2002-05-31 | 235.98 |
| 2002-06-03 | 234.57 |
| 2002-06-04 | 234.20 |
| 2002-06-05 | 229.12 |
| 2002-06-06 | 230.92 |
| 2002-06-07 | 226.49 |
| 2002-06-10 | 226.39 |
| 2002-06-11 | 225.54 |
| 2002-06-12 | 223.10 |
| 2002-06-13 | 221.99 |
| 2002-06-14 | 215.26 |
| 2002-06-17 | 212.54 |
| 2002-06-18 | 220.97 |
| 2002-06-19 | 219.68 |
| 2002-06-20 | 219.20 |
| 2002-06-21 | 217.57 |
| 2002-06-24 | 218.35 |
| 2002-06-25 | 217.86 |
| 2002-06-26 | 212.17 |
| 2002-06-27 | 212.55 |
| 2002-06-28 | 213.43 |
| 2002-07-01 | 219.89 |
| 2002-07-02 | 216.99 |
| 2002-07-03 | 210.37 |
| 2002-07-04 | . |
| 2002-07-05 | 212.30 |
| 2002-07-08 | 212.38 |
| 2002-07-09 | 212.25 |
| 2002-07-10 | 210.17 |
| 2002-07-11 | 206.04 |
| 2002-07-12 | 210.53 |
| 2002-07-15 | 207.95 |
| 2002-07-16 | 207.45 |
| 2002-07-17 | 208.51 |
| 2002-07-18 | 212.39 |
| 2002-07-19 | 209.42 |
| 2002-07-22 | 202.07 |
| 2002-07-23 | 198.68 |
| 2002-07-24 | 195.60 |
| 2002-07-25 | 200.61 |
| 2002-07-26 | 203.50 |
| 2002-07-29 | 204.48 |
| 2002-07-30 | 203.19 |
| 2002-07-31 | 198.18 |
| 2002-08-01 | 198.82 |
| 2002-08-02 | 198.17 |
| 2002-08-05 | 191.62 |
| 2002-08-06 | 189.74 |
| 2002-08-07 | 193.61 |
| 2002-08-08 | 198.72 |
| 2002-08-09 | 197.95 |
| 2002-08-12 | 197.53 |
| 2002-08-13 | 195.10 |
| 2002-08-14 | 196.93 |
| 2002-08-15 | 197.93 |
| 2002-08-16 | 200.09 |
| 2002-08-19 | 198.70 |
| 2002-08-20 | 197.08 |
| 2002-08-21 | 198.23 |
| 2002-08-22 | 201.32 |
| 2002-08-23 | 201.57 |
| 2002-08-26 | 199.68 |
| 2002-08-27 | 203.37 |
| 2002-08-28 | 204.09 |
| 2002-08-29 | 199.46 |
| 2002-08-30 | 202.61 |
| 2002-09-02 | . |
| 2002-09-03 | 197.81 |
| 2002-09-04 | 198.29 |
| 2002-09-05 | 201.20 |
| 2002-09-06 | 203.20 |
| 2002-09-09 | 208.94 |
| 2002-09-10 | 211.11 |
| 2002-09-11 | 214.26 |
| 2002-09-12 | 214.33 |
| 2002-09-13 | 209.06 |
| 2002-09-16 | 204.03 |
| 2002-09-17 | 207.13 |
| 2002-09-18 | 203.40 |
| 2002-09-19 | 202.24 |
| 2002-09-20 | 206.28 |
| 2002-09-23 | 203.76 |
| 2002-09-24 | 203.18 |
| 2002-09-25 | 204.06 |
| 2002-09-26 | 206.03 |
| 2002-09-27 | 204.65 |
| 2002-09-30 | 200.42 |
| 2002-10-01 | 202.07 |
| 2002-10-02 | 205.17 |
| 2002-10-03 | 204.91 |
| 2002-10-04 | 203.43 |
| 2002-10-07 | 195.64 |
| 2002-10-08 | 195.76 |
| 2002-10-09 | 196.13 |
| 2002-10-10 | 196.43 |
| 2002-10-11 | 198.35 |
| 2002-10-14 | 201.43 |
| 2002-10-15 | 204.54 |
| 2002-10-16 | 200.51 |
| 2002-10-17 | 203.55 |
| 2002-10-18 | 203.28 |
| 2002-10-21 | 205.17 |
| 2002-10-22 | 210.20 |
| 2002-10-23 | 211.71 |
| 2002-10-24 | 210.99 |
| 2002-10-25 | 210.04 |
| 2002-10-28 | 210.37 |
| 2002-10-29 | 204.38 |
| 2002-10-30 | 201.13 |
| 2002-10-31 | 202.53 |
| 2002-11-01 | 212.51 |
| 2002-11-04 | 213.41 |
| 2002-11-05 | 210.78 |
| 2002-11-06 | 211.66 |
| 2002-11-07 | 212.89 |
| 2002-11-08 | 211.19 |
| 2002-11-11 | 210.14 |
| 2002-11-12 | 209.63 |
| 2002-11-13 | 208.09 |
| 2002-11-14 | 213.68 |
| 2002-11-15 | 219.13 |
| 2002-11-18 | 224.19 |
| 2002-11-19 | 224.26 |
| 2002-11-20 | 222.07 |
| 2002-11-21 | 224.47 |
| 2002-11-22 | 224.69 |
| 2002-11-25 | 219.10 |
| 2002-11-26 | 219.69 |
| 2002-11-27 | 223.84 |
| 2002-11-28 | . |
| 2002-11-29 | 223.28 |
| 2002-12-02 | 225.48 |
| 2002-12-03 | 222.72 |
| 2002-12-04 | 224.82 |
| 2002-12-05 | 224.09 |
| 2002-12-06 | 222.64 |
| 2002-12-09 | 223.39 |
| 2002-12-10 | 224.10 |
| 2002-12-11 | 222.46 |
| 2002-12-12 | 217.32 |
| 2002-12-13 | 219.13 |
| 2002-12-16 | 219.76 |
| 2002-12-17 | 220.93 |
| 2002-12-18 | 226.75 |
| 2002-12-19 | 221.21 |
| 2002-12-20 | 224.80 |
| 2002-12-23 | 223.03 |
| 2002-12-24 | 220.74 |
| 2002-12-25 | . |
| 2002-12-26 | 221.22 |
| 2002-12-27 | 223.46 |
| 2002-12-30 | 225.67 |
| 2002-12-31 | 226.59 |
| 2003-01-01 | . |
| 2003-01-02 | 228.19 |
| 2003-01-03 | 229.98 |
| 2003-01-06 | 230.32 |
| 2003-01-07 | 230.86 |
| 2003-01-08 | 232.50 |
| 2003-01-09 | 234.65 |
| 2003-01-10 | 238.01 |
| 2003-01-13 | 236.09 |
| 2003-01-14 | 236.88 |
| 2003-01-15 | 237.40 |
| 2003-01-16 | 232.71 |
| 2003-01-17 | 230.19 |
| 2003-01-20 | . |
| 2003-01-21 | 226.31 |
| 2003-01-22 | 225.00 |
| 2003-01-23 | 227.35 |
| 2003-01-24 | 225.34 |
| 2003-01-27 | 219.63 |
| 2003-01-28 | 220.91 |
| 2003-01-29 | 220.36 |
| 2003-01-30 | 221.50 |
| 2003-01-31 | 224.70 |
| 2003-02-03 | 226.07 |
| 2003-02-04 | 226.57 |
| 2003-02-05 | 225.79 |
| 2003-02-06 | 226.47 |
| 2003-02-07 | 222.16 |
| 2003-02-10 | 220.16 |
| 2003-02-11 | 223.43 |
| 2003-02-12 | 225.07 |
| 2003-02-13 | 220.13 |
| 2003-02-14 | 221.86 |
| 2003-02-17 | . |
| 2003-02-18 | 221.21 |
| 2003-02-19 | 221.15 |
| 2003-02-20 | 226.81 |
| 2003-02-21 | 229.23 |
| 2003-02-24 | 227.85 |
| 2003-02-25 | 227.89 |
| 2003-02-26 | 226.19 |
| 2003-02-27 | 227.89 |
| 2003-02-28 | 230.41 |
| 2003-03-03 | 232.42 |
| 2003-03-04 | 230.48 |
| 2003-03-05 | 229.18 |
| 2003-03-06 | 224.93 |
| 2003-03-07 | 228.52 |
| 2003-03-10 | 227.86 |
| 2003-03-11 | 227.63 |
| 2003-03-12 | 223.93 |
| 2003-03-13 | 220.85 |
| 2003-03-14 | 218.33 |
| 2003-03-17 | 216.09 |
| 2003-03-18 | 219.63 |
| 2003-03-19 | 221.36 |
| 2003-03-20 | 218.40 |
| 2003-03-21 | 216.63 |
| 2003-03-24 | 214.47 |
| 2003-03-25 | 217.16 |
| 2003-03-26 | 213.87 |
| 2003-03-27 | 214.00 |
| 2003-03-28 | 211.04 |
| 2003-03-31 | 210.14 |
| 2003-04-01 | 211.34 |
| 2003-04-02 | 209.90 |
| 2003-04-03 | 213.38 |
| 2003-04-04 | 214.85 |
| 2003-04-07 | 220.28 |
| 2003-04-08 | 217.43 |
| 2003-04-09 | 219.73 |
| 2003-04-10 | 219.80 |
| 2003-04-11 | 223.72 |
| 2003-04-14 | 225.74 |
| 2003-04-15 | 226.30 |
| 2003-04-16 | 224.95 |
| 2003-04-17 | 227.20 |
| 2003-04-18 | . |
| 2003-04-21 | 227.05 |
| 2003-04-22 | 226.50 |
| 2003-04-23 | 226.51 |
| 2003-04-24 | 231.25 |
| 2003-04-25 | 233.76 |
| 2003-04-28 | 235.22 |
| 2003-04-29 | 234.69 |
| 2003-04-30 | 233.22 |
| 2003-05-01 | 233.45 |
| 2003-05-02 | 228.19 |
| 2003-05-05 | 235.14 |
| 2003-05-06 | 233.51 |
| 2003-05-07 | 235.28 |
| 2003-05-08 | 234.19 |
| 2003-05-09 | 232.74 |
| 2003-05-12 | 233.59 |
| 2003-05-13 | 235.59 |
| 2003-05-14 | 236.33 |
| 2003-05-15 | 227.26 |
| 2003-05-16 | 231.19 |
| 2003-05-19 | 229.53 |
| 2003-05-20 | 230.47 |
| 2003-05-21 | 240.86 |
| 2003-05-22 | 238.31 |
| 2003-05-23 | 243.41 |
| 2003-05-26 | . |
| 2003-05-27 | 238.52 |
| 2003-05-28 | 236.02 |
| 2003-05-29 | 242.35 |
| 2003-05-30 | 243.63 |
| 2003-06-02 | 247.45 |
| 2003-06-03 | 245.65 |
| 2003-06-04 | 239.03 |
| 2003-06-05 | 248.25 |
| 2003-06-06 | 248.57 |
| 2003-06-09 | 246.98 |
| 2003-06-10 | 249.33 |
| 2003-06-11 | 251.10 |
| 2003-06-12 | 252.01 |
| 2003-06-13 | 251.74 |
| 2003-06-16 | 254.00 |
| 2003-06-17 | 258.59 |
| 2003-06-18 | 254.18 |
| 2003-06-19 | 259.79 |
| 2003-06-20 | 258.86 |
| 2003-06-23 | 256.81 |
| 2003-06-24 | 259.61 |
| 2003-06-25 | 263.34 |
| 2003-06-26 | 266.57 |
| 2003-06-27 | 268.60 |
| 2003-06-30 | 269.36 |
| 2003-07-01 | 271.89 |
| 2003-07-02 | 273.23 |
| 2003-07-03 | 270.21 |
| 2003-07-04 | . |
| 2003-07-07 | 275.92 |
| 2003-07-08 | 274.98 |
| 2003-07-09 | 274.77 |
| 2003-07-10 | 277.15 |
| 2003-07-11 | 276.92 |
| 2003-07-14 | 277.22 |
| 2003-07-15 | 273.65 |
| 2003-07-16 | 266.84 |
| 2003-07-17 | 262.12 |
| 2003-07-18 | 263.33 |
| 2003-07-21 | 264.50 |
| 2003-07-22 | 266.61 |
| 2003-07-23 | 267.52 |
| 2003-07-24 | 268.49 |
| 2003-07-25 | 269.46 |
| 2003-07-28 | 272.70 |
| 2003-07-29 | 275.71 |
| 2003-07-30 | 277.08 |
| 2003-07-31 | 279.49 |
| 2003-08-01 | 277.68 |
| 2003-08-04 | 279.69 |
| 2003-08-05 | 278.94 |
| 2003-08-06 | 277.59 |
| 2003-08-07 | 281.11 |
| 2003-08-08 | 279.47 |
| 2003-08-11 | 278.58 |
| 2003-08-12 | 275.93 |
| 2003-08-13 | 277.88 |
| 2003-08-14 | 275.34 |
| 2003-08-15 | 275.46 |
| 2003-08-18 | 275.83 |
| 2003-08-19 | 274.38 |
| 2003-08-20 | 273.37 |
| 2003-08-21 | 270.69 |
| 2003-08-22 | 272.31 |
| 2003-08-25 | 269.96 |
| 2003-08-26 | 275.43 |
| 2003-08-27 | 278.20 |
| 2003-08-28 | 273.67 |
| 2003-08-29 | 272.08 |
| 2003-09-01 | . |
| 2003-09-02 | 271.34 |
| 2003-09-03 | 274.05 |
| 2003-09-04 | 272.01 |
| 2003-09-05 | 267.66 |
| 2003-09-08 | 263.87 |
| 2003-09-09 | 266.15 |
| 2003-09-10 | 269.71 |
| 2003-09-11 | 270.63 |
| 2003-09-12 | 268.68 |
| 2003-09-15 | 267.25 |
| 2003-09-16 | 267.27 |
| 2003-09-17 | 269.72 |
| 2003-09-18 | 274.08 |
| 2003-09-19 | 271.18 |
| 2003-09-22 | 273.56 |
| 2003-09-23 | 274.57 |
| 2003-09-24 | 274.37 |
| 2003-09-25 | 274.57 |
| 2003-09-26 | 271.10 |
| 2003-09-29 | 274.33 |
| 2003-09-30 | 280.52 |
| 2003-10-01 | 284.17 |
| 2003-10-02 | 286.59 |
| 2003-10-03 | 287.63 |
| 2003-10-06 | 287.99 |
| 2003-10-07 | 292.97 |
| 2003-10-08 | 291.96 |
| 2003-10-09 | 295.26 |
| 2003-10-10 | 292.87 |
| 2003-10-13 | 297.00 |
| 2003-10-14 | 294.81 |
| 2003-10-15 | 294.25 |
| 2003-10-16 | 292.97 |
| 2003-10-17 | 289.63 |
| 2003-10-20 | 289.28 |
| 2003-10-21 | 291.32 |
| 2003-10-22 | 293.67 |
| 2003-10-23 | 291.96 |
| 2003-10-24 | 294.08 |
| 2003-10-27 | 295.24 |
| 2003-10-28 | 300.47 |
| 2003-10-29 | 305.76 |
| 2003-10-30 | 308.22 |
| 2003-10-31 | 304.87 |
| 2003-11-03 | 305.45 |
| 2003-11-04 | 305.22 |
| 2003-11-05 | 306.97 |
| 2003-11-06 | 305.78 |
| 2003-11-07 | 307.88 |
| 2003-11-10 | 309.67 |
| 2003-11-11 | 309.43 |
| 2003-11-12 | 314.22 |
| 2003-11-13 | 320.43 |
| 2003-11-14 | 326.71 |
| 2003-11-17 | 325.52 |
| 2003-11-18 | 325.81 |
| 2003-11-19 | 327.54 |
| 2003-11-20 | 327.10 |
| 2003-11-21 | 331.68 |
| 2003-11-24 | 332.87 |
| 2003-11-25 | 338.77 |
| 2003-11-26 | 345.27 |
| 2003-11-27 | . |
| 2003-11-28 | 347.76 |
| 2003-12-01 | 352.13 |
| 2003-12-02 | 353.69 |
| 2003-12-03 | 356.41 |
| 2003-12-04 | 354.17 |
| 2003-12-05 | 357.85 |
| 2003-12-08 | 350.79 |
| 2003-12-09 | 348.13 |
| 2003-12-10 | 347.12 |
| 2003-12-11 | 356.36 |
| 2003-12-12 | 357.63 |
| 2003-12-15 | 362.23 |
| 2003-12-16 | 360.91 |
| 2003-12-17 | 352.57 |
| 2003-12-18 | 346.68 |
| 2003-12-19 | 336.03 |
| 2003-12-22 | 337.36 |
| 2003-12-23 | 338.01 |
| 2003-12-24 | 347.47 |
| 2003-12-25 | . |
| 2003-12-26 | 348.19 |
| 2003-12-29 | 348.75 |
| 2003-12-30 | 356.73 |
| 2003-12-31 | 353.24 |
| 2004-01-01 | . |
| 2004-01-02 | 364.98 |
| 2004-01-05 | 371.78 |
| 2004-01-06 | 358.52 |
| 2004-01-07 | 356.97 |
| 2004-01-08 | 356.20 |
| 2004-01-09 | 355.06 |
| 2004-01-12 | 348.13 |
| 2004-01-13 | 350.72 |
| 2004-01-14 | 341.80 |
| 2004-01-15 | 334.69 |
| 2004-01-16 | 338.02 |
| 2004-01-19 | . |
| 2004-01-20 | 344.06 |
| 2004-01-21 | 346.15 |
| 2004-01-22 | 350.08 |
| 2004-01-23 | 346.71 |
| 2004-01-26 | 346.46 |
| 2004-01-27 | 347.34 |
| 2004-01-28 | 355.95 |
| 2004-01-29 | 358.13 |
| 2004-01-30 | 354.88 |
| 2004-02-02 | 356.64 |
| 2004-02-03 | 362.44 |
| 2004-02-04 | 362.31 |
| 2004-02-05 | 361.41 |
| 2004-02-06 | 360.33 |
| 2004-02-09 | 361.80 |
| 2004-02-10 | 366.76 |
| 2004-02-11 | 366.51 |
| 2004-02-12 | 374.99 |
| 2004-02-13 | 379.59 |
| 2004-02-16 | . |
| 2004-02-17 | 379.90 |
| 2004-02-18 | 375.11 |
| 2004-02-19 | 376.10 |
| 2004-02-20 | 370.71 |
| 2004-02-23 | 377.46 |
| 2004-02-24 | 377.49 |
| 2004-02-25 | 377.87 |
| 2004-02-26 | 376.05 |
| 2004-02-27 | 377.53 |
| 2004-03-01 | 380.77 |
| 2004-03-02 | 382.46 |
| 2004-03-03 | 373.34 |
| 2004-03-04 | 375.20 |
| 2004-03-05 | 382.37 |
| 2004-03-08 | 385.19 |
| 2004-03-09 | 386.81 |
| 2004-03-10 | 379.40 |
| 2004-03-11 | 376.00 |
| 2004-03-12 | 370.19 |
| 2004-03-15 | 371.28 |
| 2004-03-16 | 380.89 |
| 2004-03-17 | 372.89 |
| 2004-03-18 | 379.91 |
| 2004-03-19 | 381.24 |
| 2004-03-22 | 390.37 |
| 2004-03-23 | 386.75 |
| 2004-03-24 | 381.77 |
| 2004-03-25 | 383.95 |
| 2004-03-26 | 384.54 |
| 2004-03-29 | 392.41 |
| 2004-03-30 | 394.09 |
| 2004-03-31 | 396.74 |
| 2004-04-01 | 397.20 |
| 2004-04-02 | 390.67 |
| 2004-04-05 | 401.33 |
| 2004-04-06 | 404.00 |
| 2004-04-07 | 408.16 |
| 2004-04-08 | 405.54 |
| 2004-04-09 | . |
| 2004-04-12 | 408.08 |
| 2004-04-13 | 400.28 |
| 2004-04-14 | 395.68 |
| 2004-04-15 | 395.77 |
| 2004-04-16 | 404.46 |
| 2004-04-19 | 393.78 |
| 2004-04-20 | 394.48 |
| 2004-04-21 | 391.91 |
| 2004-04-22 | 383.20 |
| 2004-04-23 | 381.17 |
| 2004-04-26 | 379.68 |
| 2004-04-27 | 380.28 |
| 2004-04-28 | 375.38 |
| 2004-04-29 | 375.99 |
| 2004-04-30 | 367.02 |
| 2004-05-03 | 369.09 |
| 2004-05-04 | 371.42 |
| 2004-05-05 | 374.96 |
| 2004-05-06 | 376.79 |
| 2004-05-07 | 368.66 |
| 2004-05-10 | 361.48 |
| 2004-05-11 | 362.13 |
| 2004-05-12 | 359.06 |
| 2004-05-13 | 361.10 |
| 2004-05-14 | 363.07 |
| 2004-05-17 | 356.73 |
| 2004-05-18 | 354.74 |
| 2004-05-19 | 372.02 |
| 2004-05-20 | 368.46 |
| 2004-05-21 | 369.02 |
| 2004-05-24 | 364.44 |
| 2004-05-25 | 368.55 |
| 2004-05-26 | 373.98 |
| 2004-05-27 | 383.34 |
| 2004-05-28 | 382.22 |
| 2004-05-31 | . |
| 2004-06-01 | 387.44 |
| 2004-06-02 | 386.81 |
| 2004-06-03 | 387.18 |
| 2004-06-04 | 385.03 |
| 2004-06-07 | 385.63 |
| 2004-06-08 | 383.92 |
| 2004-06-09 | 379.62 |
| 2004-06-10 | 382.75 |
| 2004-06-11 | . |
| 2004-06-14 | 380.01 |
| 2004-06-15 | 383.00 |
| 2004-06-16 | 380.62 |
| 2004-06-17 | 381.49 |
| 2004-06-18 | 388.81 |
| 2004-06-21 | 392.79 |
| 2004-06-22 | 392.78 |
| 2004-06-23 | 397.96 |
| 2004-06-24 | 405.91 |
| 2004-06-25 | 398.91 |
| 2004-06-28 | 400.60 |
| 2004-06-29 | 399.89 |
| 2004-06-30 | 400.71 |
| 2004-07-01 | 406.58 |
| 2004-07-02 | 415.93 |
| 2004-07-05 | . |
| 2004-07-06 | 401.60 |
| 2004-07-07 | 409.11 |
| 2004-07-08 | 411.68 |
| 2004-07-09 | 412.92 |
| 2004-07-12 | 414.45 |
| 2004-07-13 | 415.20 |
| 2004-07-14 | 415.30 |
| 2004-07-15 | 414.83 |
| 2004-07-16 | 419.88 |
| 2004-07-19 | 421.58 |
| 2004-07-20 | 423.21 |
| 2004-07-21 | 414.89 |
| 2004-07-22 | 414.93 |
| 2004-07-23 | 407.27 |
| 2004-07-26 | 408.02 |
| 2004-07-27 | 405.04 |
| 2004-07-28 | 407.58 |
| 2004-07-29 | 406.60 |
| 2004-07-30 | 408.85 |
| 2004-08-02 | 410.05 |
| 2004-08-03 | 410.26 |
| 2004-08-04 | 409.88 |
| 2004-08-05 | 411.38 |
| 2004-08-06 | 416.18 |
| 2004-08-09 | 417.88 |
| 2004-08-10 | 414.91 |
| 2004-08-11 | 410.16 |
| 2004-08-12 | 400.32 |
| 2004-08-13 | 401.15 |
| 2004-08-16 | 392.24 |
| 2004-08-17 | 394.50 |
| 2004-08-18 | 395.65 |
| 2004-08-19 | 395.17 |
| 2004-08-20 | 399.90 |
| 2004-08-23 | 401.42 |
| 2004-08-24 | 401.48 |
| 2004-08-25 | 401.72 |
| 2004-08-26 | 408.94 |
| 2004-08-27 | 404.33 |
| 2004-08-30 | 406.62 |
| 2004-08-31 | 415.03 |
| 2004-09-01 | 411.69 |
| 2004-09-02 | 415.03 |
| 2004-09-03 | 416.60 |
| 2004-09-06 | . |
| 2004-09-07 | 418.83 |
| 2004-09-08 | 418.83 |
| 2004-09-09 | 423.14 |
| 2004-09-10 | 426.01 |
| 2004-09-13 | 429.42 |
| 2004-09-14 | 431.89 |
| 2004-09-15 | 429.14 |
| 2004-09-16 | 436.88 |
| 2004-09-17 | 438.47 |
| 2004-09-20 | 438.36 |
| 2004-09-21 | 440.32 |
| 2004-09-22 | 440.74 |
| 2004-09-23 | 442.39 |
| 2004-09-24 | 443.31 |
| 2004-09-27 | 442.94 |
| 2004-09-28 | 434.70 |
| 2004-09-29 | 439.25 |
| 2004-09-30 | 438.15 |
| 2004-10-01 | 439.79 |
| 2004-10-04 | 441.33 |
| 2004-10-05 | 432.20 |
| 2004-10-06 | 429.99 |
| 2004-10-07 | 430.52 |
| 2004-10-08 | 432.03 |
| 2004-10-11 | 430.09 |
| 2004-10-12 | 428.66 |
| 2004-10-13 | 427.43 |
| 2004-10-14 | 429.58 |
| 2004-10-15 | 435.55 |
| 2004-10-18 | 439.74 |
| 2004-10-19 | 442.01 |
| 2004-10-20 | 440.42 |
| 2004-10-21 | 445.90 |
| 2004-10-22 | 447.24 |
| 2004-10-25 | 446.39 |
| 2004-10-26 | 444.43 |
| 2004-10-27 | 454.19 |
| 2004-10-28 | 462.36 |
| 2004-10-29 | 453.83 |
| 2004-11-01 | 458.91 |
| 2004-11-02 | 461.96 |
| 2004-11-03 | 479.44 |
| 2004-11-04 | 485.11 |
| 2004-11-05 | 484.75 |
| 2004-11-08 | 487.62 |
| 2004-11-09 | 485.68 |
| 2004-11-10 | 476.96 |
| 2004-11-11 | 480.08 |
| 2004-11-12 | 496.14 |
| 2004-11-15 | 496.24 |
| 2004-11-16 | 499.56 |
| 2004-11-17 | 501.62 |
| 2004-11-18 | 499.74 |
| 2004-11-19 | 498.97 |
| 2004-11-22 | 501.49 |
| 2004-11-23 | 499.78 |
| 2004-11-24 | 504.11 |
| 2004-11-25 | . |
| 2004-11-26 | 516.93 |
| 2004-11-29 | 528.50 |
| 2004-11-30 | 524.34 |
| 2004-12-01 | 538.35 |
| 2004-12-02 | 531.35 |
| 2004-12-03 | 555.49 |
| 2004-12-06 | 542.18 |
| 2004-12-07 | 536.94 |
| 2004-12-08 | 531.22 |
| 2004-12-09 | 531.05 |
| 2004-12-10 | 539.68 |
| 2004-12-13 | 553.32 |
| 2004-12-14 | 556.90 |
| 2004-12-15 | 556.29 |
| 2004-12-16 | 552.67 |
| 2004-12-17 | 549.42 |
| 2004-12-20 | 558.77 |
| 2004-12-21 | 564.74 |
| 2004-12-22 | 567.73 |
| 2004-12-23 | 572.72 |
| 2004-12-24 | . |
| 2004-12-27 | 580.78 |
| 2004-12-28 | 581.06 |
| 2004-12-29 | 579.66 |
| 2004-12-30 | 580.50 |
| 2004-12-31 | 586.88 |
| 2005-01-03 | 588.18 |
| 2005-01-04 | 567.50 |
| 2005-01-05 | 558.77 |
| 2005-01-06 | 552.11 |
| 2005-01-07 | 548.33 |
| 2005-01-10 | 562.16 |
| 2005-01-11 | 561.87 |
| 2005-01-12 | 566.62 |
| 2005-01-13 | 557.76 |
| 2005-01-14 | 556.45 |
| 2005-01-17 | . |
| 2005-01-18 | 536.27 |
| 2005-01-19 | 537.72 |
| 2005-01-20 | 528.24 |
| 2005-01-21 | 535.61 |
| 2005-01-24 | 544.86 |
| 2005-01-25 | 545.28 |
| 2005-01-26 | 545.44 |
| 2005-01-27 | 551.43 |
#2005-01-28| 557.28
#2005-01-31| 563.24
#2005-02-01| 562.11
#2005-02-02| 563.20
#2005-02-03| 553.98
#2005-02-04| 546.65
#2005-02-07| 540.77
#2005-02-08| 534.59
#2005-02-09| 540.60
#2005-02-10| 548.55
#2005-02-11| 549.47
#2005-02-14| 556.96
#2005-02-15| 550.18
#2005-02-16| 551.24
#2005-02-17| 554.09
#2005-02-18| 552.20
#2005-02-21| .
#2005-02-22| 567.32
#2005-02-23| 564.50
#2005-02-24| 556.82
#2005-02-25| 560.97
#2005-02-28| 559.86
#2005-03-01| 559.94
#2005-03-02| 556.99
#2005-03-03| 557.80
#2005-03-04| 573.11
#2005-03-07| 575.27
#2005-03-08| 585.11
#2005-03-09| 585.75
#2005-03-10| 581.91
#2005-03-11| 588.70
#2005-03-14| 580.84
#2005-03-15| 564.01
#2005-03-16| 560.94
#2005-03-17| 557.36
#2005-03-18| 564.30
#2005-03-21| 557.87
#2005-03-22| 557.37
#2005-03-23| 540.24
#2005-03-24| 537.27
#2005-03-25| .
#2005-03-28| 525.16
#2005-03-29| 525.59
#2005-03-30| 526.42
#2005-03-31| 532.38
#2005-04-01| 542.29
#2005-04-04| 532.56
#2005-04-05| 536.20
#2005-04-06| 540.67
#2005-04-07| 538.12
#2005-04-08| 537.01
#2005-04-11| 534.83
#2005-04-12| 532.53
#2005-04-13| 531.27
#2005-04-14| 523.84
#2005-04-15| 527.32
#2005-04-18| 529.39
#2005-04-19| 534.06
#2005-04-20| 535.33
#2005-04-21| 540.53
#2005-04-22| 544.49
#2005-04-25| 537.38
#2005-04-26| 536.56
#2005-04-27| 538.28
#2005-04-28| 530.33
#2005-04-29| 534.15
#2005-05-02| 532.94
#2005-05-03| 534.70
#2005-05-04| 548.89
#2005-05-05| 553.61
#2005-05-06| 552.44
#2005-05-09| 555.01
#2005-05-10| 549.81
#2005-05-11| 550.34
#2005-05-12| 543.21
#2005-05-13| 539.74
#2005-05-16| 548.16
#2005-05-17| 541.08
#2005-05-18| 538.84
#2005-05-19| 544.32
#2005-05-20| 531.13
#2005-05-23| 540.10
#2005-05-24| 532.26
#2005-05-25| 539.16
#2005-05-26| 536.35
#2005-05-27| 544.18
#2005-05-30| .
#2005-05-31| 539.88
#2005-06-01| 535.36
#2005-06-02| 541.13
#2005-06-03| 544.23
#2005-06-06| 557.30
#2005-06-07| 562.79
#2005-06-08| 556.88
#2005-06-09| 551.99
#2005-06-10| 563.52
#2005-06-13| 561.25
#2005-06-14| 554.00
#2005-06-15| 557.00
#2005-06-16| 561.40
#2005-06-17| 569.55
#2005-06-20| 576.88
#2005-06-21| 570.51
#2005-06-22| 570.04
#2005-06-23| 564.24
#2005-06-24| 556.43
#2005-06-27| 558.50
#2005-06-28| 562.54
#2005-06-29| 561.13
#2005-06-30| 562.83
#2005-07-01| 553.73
#2005-07-04| .
#2005-07-05| 552.00
#2005-07-06| 559.45
#2005-07-07| 558.61
#2005-07-08| 559.67
#2005-07-11| 569.57
#2005-07-12| 584.48
#2005-07-13| 572.95
#2005-07-14| 585.19
#2005-07-15| 588.08
#2005-07-18| 593.45
#2005-07-19| 596.07
#2005-07-20| 602.71
#2005-07-21| 616.36
#2005-07-22| 609.96
#2005-07-25| 605.59
#2005-07-26| 594.30
#2005-07-27| 603.76
#2005-07-28| 614.28
#2005-07-29| 624.42
#2005-08-01| 630.91
#2005-08-02| 637.60
#2005-08-03| 647.17
#2005-08-04| 655.64
#2005-08-05| 649.74
#2005-08-08| 656.32
#2005-08-09| 654.91
#2005-08-10| 676.48
#2005-08-11| 668.46
#2005-08-12| 660.92
#2005-08-15| 650.24
#2005-08-16| 647.00
#2005-08-17| 634.23
#2005-08-18| 638.47
#2005-08-19| 642.91
#2005-08-22| 645.08
#2005-08-23| 645.45
#2005-08-24| 639.76
#2005-08-25| 634.44
#2005-08-26| 633.77
#2005-08-29| 631.60
#2005-08-30| 627.05
#2005-08-31| 627.52
#2005-09-01| 647.56
#2005-09-02| 657.45
#2005-09-05| .
#2005-09-06| 665.05
#2005-09-07| 664.41
#2005-09-08| 660.81
#2005-09-09| 667.16
#2005-09-12| 667.07
#2005-09-13| 670.61
#2005-09-14| 673.95
#2005-09-15| 670.48
#2005-09-16| 672.03
#2005-09-19| 666.50
#2005-09-20| 657.60
#2005-09-21| 659.72
#2005-09-22| 660.58
#2005-09-23| 656.81
#2005-09-26| 667.50
#2005-09-27| 668.14
#2005-09-28| 671.95
#2005-09-29| 681.46
#2005-09-30| 683.18
#2005-10-03| 672.85
#2005-10-04| 675.16
#2005-10-05| 670.24
#2005-10-06| 657.71
#2005-10-07| 655.58
#2005-10-10| 656.07
#2005-10-11| 657.89
#2005-10-12| 658.50
#2005-10-13| 640.87
#2005-10-14| 634.48
#2005-10-17| 648.49
#2005-10-18| 647.42
#2005-10-19| 638.87
#2005-10-20| 657.92
#2005-10-21| 646.78
#2005-10-24| 651.28
#2005-10-25| 654.71
#2005-10-26| 656.33
#2005-10-27| 649.57
#2005-10-28| 656.42
#2005-10-31| 666.60
#2005-11-01| 668.65
#2005-11-02| 680.60
#2005-11-03| 697.40
#2005-11-04| 684.83
#2005-11-07| 700.80
#2005-11-08| 688.86
#2005-11-09| 683.88
#2005-11-10| 691.06
#2005-11-11| 694.46
#2005-11-14| 701.33
#2005-11-15| 698.54
#2005-11-16| 697.34
#2005-11-17| 696.40
#2005-11-18| 700.22
#2005-11-21| 701.78
#2005-11-22| 696.33
#2005-11-23| 701.41
#2005-11-24| .
#2005-11-25| 705.45
#2005-11-28| 705.18
#2005-11-29| 708.28
#2005-11-30| 705.01
#2005-12-01| 708.27
#2005-12-02| 717.75
#2005-12-05| 724.06
#2005-12-06| 739.91
#2005-12-07| 741.96
#2005-12-08| 738.56
#2005-12-09| 737.25
#2005-12-12| 748.62
#2005-12-13| 760.47
#2005-12-14| 766.23
#2005-12-15| 760.31
#2005-12-16| 762.31
#2005-12-19| 773.09
#2005-12-20| 774.46
#2005-12-21| 783.75
#2005-12-22| 783.52
#2005-12-23| 787.68
#2005-12-26| .
#2005-12-27| 788.65
#2005-12-28| 788.82
#2005-12-29| 794.06
#2005-12-30| 792.05
#2006-01-02| .
#2006-01-03| 821.63
#2006-01-04| 836.76
#2006-01-05| 840.74
#2006-01-06| 858.82
#2006-01-09| 874.16
#2006-01-10| 878.00
#2006-01-11| 891.16
#2006-01-12| 899.30
#2006-01-13| 906.81
#2006-01-16| .
#2006-01-17| 873.17
#2006-01-18| 856.99
#2006-01-19| 906.10
#2006-01-20| 905.41
#2006-01-23| 914.69
#2006-01-24| 911.07
#2006-01-25| 917.30
#2006-01-26| 917.17
#2006-01-27| 912.46
#2006-01-30| 928.63
#2006-01-31| 944.35
#2006-02-01| 963.77
#2006-02-02| 950.48
#2006-02-03| 932.73
#2006-02-06| 937.44
#2006-02-07| 930.89
#2006-02-08| 908.51
#2006-02-09| 914.89
#2006-02-10| 910.52
#2006-02-13| 880.99
#2006-02-14| 889.46
#2006-02-15| 895.13
#2006-02-16| 889.15
#2006-02-17| 913.43
#2006-02-20| .
#2006-02-21| 908.69
#2006-02-22| 916.60
#2006-02-23| 929.04
#2006-02-24| 918.46
#2006-02-27| 920.50
#2006-02-28| 919.53
#2006-03-01| 920.07
#2006-03-02| 934.55
#2006-03-03| 917.82
#2006-03-06| 912.59
#2006-03-07| 887.30
#2006-03-08| 874.14
#2006-03-09| 881.24
#2006-03-10| 882.37
#2006-03-13| 881.30
#2006-03-14| 878.07
#2006-03-15| 924.17
#2006-03-16| 915.36
#2006-03-17| 911.58
#2006-03-20| 930.24
#2006-03-21| 920.59
#2006-03-22| 926.12
#2006-03-23| 929.37
#2006-03-24| 925.26
#2006-03-27| 944.24
#2006-03-28| 940.25
#2006-03-29| 943.58
#2006-03-30| 963.32
#2006-03-31| 961.07
#2006-04-03| 975.61
#2006-04-04| 985.15
#2006-04-05| 995.12
#2006-04-06| 998.34
#2006-04-07| 998.43
#2006-04-10|1000.73
#2006-04-11|1002.28
#2006-04-12| 988.32
#2006-04-13| 977.80
#2006-04-14| .
#2006-04-17| 961.78
#2006-04-18| 951.13
#2006-04-19| 970.26
#2006-04-20| 970.44
#2006-04-21| 979.30
#2006-04-24| 968.85
#2006-04-25| 968.62
#2006-04-26| 968.26
#2006-04-27| 974.77
#2006-04-28| 985.38
#2006-05-01| 995.81
#2006-05-02| 988.02
#2006-05-03| 992.40
#2006-05-04| 985.81
#2006-05-05| 995.08
#2006-05-08| 986.07
#2006-05-09| 983.10
#2006-05-10| 986.87
#2006-05-11| 983.27
#2006-05-12| 944.23
#2006-05-15| 887.50
#2006-05-16| 907.30
#2006-05-17| 895.71
#2006-05-18| 889.62
#2006-05-19| 871.21
#2006-05-22| 831.54
#2006-05-23| 840.41
#2006-05-24| 818.53
#2006-05-25| 807.67
#2006-05-26| 831.16
#2006-05-29| .
#2006-05-30| 840.61
#2006-05-31| 834.16
#2006-06-01| 843.64
#2006-06-02| 855.74
#2006-06-05| 856.72
#2006-06-06| 817.71
#2006-06-07| 818.68
#2006-06-08| 760.90
#2006-06-09| 802.54
#2006-06-12| 772.50
#2006-06-13| 738.45
#2006-06-14| 735.30
#2006-06-15| 785.90
#2006-06-16| 788.19
#2006-06-19| 781.31
#2006-06-20| 778.51
#2006-06-21| 778.11
#2006-06-22| 760.83
#2006-06-23| 737.20
#2006-06-26| 720.59
#2006-06-27| 726.02
#2006-06-28| 735.84
#2006-06-29| 741.10
#2006-06-30| 772.65
#2006-07-03| 787.76
#2006-07-04| .
#2006-07-05| 771.48
#2006-07-06| 782.23
#2006-07-07| 793.08
#2006-07-10| 807.76
#2006-07-11| 809.72
#2006-07-12| 810.45
#2006-07-13| 774.49
#2006-07-14| 779.24
#2006-07-17| 753.14
#2006-07-18| 768.65
#2006-07-19| 791.84
#2006-07-20| 793.18
#2006-07-21| 786.27
#2006-07-24| 806.25
#2006-07-25| 807.82
#2006-07-26| 817.20
#2006-07-27| 848.17
#2006-07-28| 841.16
#2006-07-31| 845.29
#2006-08-01| 839.25
#2006-08-02| 848.76
#2006-08-03| 850.86
#2006-08-04| 862.06
#2006-08-07| 859.54
#2006-08-08| 861.50
#2006-08-09| 868.66
#2006-08-10| 853.99
#2006-08-11| 863.89
#2006-08-14| 855.60
#2006-08-15| 866.62
#2006-08-16| 875.76
#2006-08-17| 875.19
#2006-08-18| 849.63
#2006-08-21| 852.59
#2006-08-22| 864.03
#2006-08-23| 860.43
#2006-08-24| 855.41
#2006-08-25| 853.20
#2006-08-28| 862.89
#2006-08-29| 861.69
#2006-08-30| 878.60
#2006-08-31| 870.05
#2006-09-01| 889.83
#2006-09-04| .
#2006-09-05| 904.75
#2006-09-06| 890.80
#2006-09-07| 870.58
#2006-09-08| 868.13
#2006-09-11| 859.38
#2006-09-12| 871.23
#2006-09-13| 877.93
#2006-09-14| 890.00
#2006-09-15| 886.49
#2006-09-18| 891.90
#2006-09-19| 892.01
#2006-09-20| 883.44
#2006-09-21| 890.34
#2006-09-22| 881.78
#2006-09-25| 874.23
#2006-09-26| 868.21
#2006-09-27| 860.66
#2006-09-28| 864.27
#2006-09-29| 851.58
#2006-10-02| 866.95
#2006-10-03| 856.04
#2006-10-04| 839.86
#2006-10-05| 849.41
#2006-10-06| 848.29
#2006-10-09| 850.06
#2006-10-10| 851.79
#2006-10-11| 850.39
#2006-10-12| 870.25
#2006-10-13| 879.08
#2006-10-16| 885.18
#2006-10-17| 869.78
#2006-10-18| 877.53
#2006-10-19| 883.44
#2006-10-20| 885.01
#2006-10-23| 876.86
#2006-10-24| 881.32
#2006-10-25| 888.90
#2006-10-26| 889.35
#2006-10-27| 897.41
#2006-10-30| 887.74
#2006-10-31| 910.19
#2006-11-01| 916.86
#2006-11-02| 907.02
#2006-11-03| 907.88
#2006-11-06| 909.38
#2006-11-07| 916.78
#2006-11-08| 909.23
#2006-11-09| 913.51
#2006-11-10| 914.20
#2006-11-13| 917.05
#2006-11-14| 920.81
#2006-11-15| 923.92
#2006-11-16| 919.15
#2006-11-17| 915.67
#2006-11-20| 917.01
#2006-11-21| 927.56
#2006-11-22| 949.17
#2006-11-23| .
#2006-11-24| 961.91
#2006-11-27| 961.84
#2006-11-28| 942.19
#2006-11-29| 947.17
#2006-11-30| 950.29
#2006-12-01| 962.32
#2006-12-04| 957.57
#2006-12-05| 962.66
#2006-12-06| 962.56
#2006-12-07| 962.11
#2006-12-08| 973.57
#2006-12-11| 971.87
#2006-12-12| 977.34
#2006-12-13| 984.93
#2006-12-14| 986.02
#2006-12-15| 984.90
#2006-12-18| 999.56
#2006-12-19| 994.78
#2006-12-20|1007.93
#2006-12-21|1022.91
#2006-12-22|1036.74
#2006-12-25| .
#2006-12-26|1026.01
#2006-12-27|1035.81
#2006-12-28|1031.42
#2006-12-29|1032.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1042.52
#2007-01-04|1007.54
#2007-01-05| 993.39
#2007-01-08| 997.94
#2007-01-09| 998.02
#2007-01-10| 987.03
#2007-01-11|1002.25
#2007-01-12|1011.42
#2007-01-15| .
#2007-01-16|1023.89
#2007-01-17|1031.94
#2007-01-18|1039.37
#2007-01-19|1037.77
#2007-01-22|1044.32
#2007-01-23|1038.76
#2007-01-24|1031.31
#2007-01-25|1005.11
#2007-01-26| 997.26
#2007-01-29| 983.11
#2007-01-30| 997.68
#2007-01-31|1002.07
#2007-02-01|1002.52
#2007-02-02|1000.33
#2007-02-05|1004.03
#2007-02-06|1025.65
#2007-02-07|1031.85
#2007-02-08|1016.99
#2007-02-09|1006.31
#2007-02-12| 986.12
#2007-02-13| 999.97
#2007-02-14|1025.86
#2007-02-15|1043.37
#2007-02-16|1037.88
#2007-02-19| .
#2007-02-20|1036.92
#2007-02-21|1028.05
#2007-02-22|1048.64
#2007-02-23|1043.65
#2007-02-26|1043.73
#2007-02-27|1019.76
#2007-02-28| 997.70
#2007-03-01| 998.17
#2007-03-02|1001.78
#2007-03-05| 969.16
#2007-03-06| 988.13
#2007-03-07| 994.79
#2007-03-08|1018.54
#2007-03-09|1027.94
#2007-03-12|1021.02
#2007-03-13|1016.16
#2007-03-14| 986.35
#2007-03-15|1003.81
#2007-03-16|1002.77
#2007-03-19|1016.10
#2007-03-20|1023.88
#2007-03-21|1028.89
#2007-03-22|1052.24
#2007-03-23|1058.29
#2007-03-26|1054.90
#2007-03-27|1063.79
#2007-03-28|1054.93
#2007-03-29|1065.94
#2007-03-30|1079.70
#2007-04-02|1084.27
#2007-04-03|1100.09
#2007-04-04|1098.89
#2007-04-05|1107.80
#2007-04-06| .
#2007-04-09|1111.80
#2007-04-10|1123.48
#2007-04-11|1120.23
#2007-04-12|1118.47
#2007-04-13|1122.07
#2007-04-16|1144.16
#2007-04-17|1150.69
#2007-04-18|1140.90
#2007-04-19|1133.31
#2007-04-20|1142.63
#2007-04-23|1134.54
#2007-04-24|1140.15
#2007-04-25|1150.31
#2007-04-26|1148.28
#2007-04-27|1145.06
#2007-04-30|1143.99
#2007-05-01|1144.43
#2007-05-02|1146.45
#2007-05-03|1160.32
#2007-05-04|1167.70
#2007-05-07|1169.72
#2007-05-08|1164.02
#2007-05-09|1149.82
#2007-05-10|1132.35
#2007-05-11|1118.88
#2007-05-14|1105.73
#2007-05-15|1092.10
#2007-05-16|1096.50
#2007-05-17|1078.66
#2007-05-18|1086.92
#2007-05-21|1093.62
#2007-05-22|1087.97
#2007-05-23|1095.30
#2007-05-24|1086.32
#2007-05-25|1084.41
#2007-05-28| .
#2007-05-29|1091.55
#2007-05-30|1078.89
#2007-05-31|1104.88
#2007-06-01|1110.40
#2007-06-04|1122.61
#2007-06-05|1127.80
#2007-06-06|1121.15
#2007-06-07|1110.49
#2007-06-08|1085.54
#2007-06-11|1102.72
#2007-06-12|1094.70
#2007-06-13|1095.09
#2007-06-14|1113.34
#2007-06-15|1118.03
#2007-06-18|1143.19
#2007-06-19|1133.35
#2007-06-20|1147.60
#2007-06-21|1136.30
#2007-06-22|1130.05
#2007-06-25|1122.43
#2007-06-26|1119.14
#2007-06-27|1105.88
#2007-06-28|1122.16
#2007-06-29|1126.64
#2007-07-02|1140.46
#2007-07-03|1156.98
#2007-07-04| .
#2007-07-05|1153.31
#2007-07-06|1158.10
#2007-07-09|1174.23
#2007-07-10|1172.83
#2007-07-11|1161.85
#2007-07-12|1156.00
#2007-07-13|1164.20
#2007-07-16|1178.51
#2007-07-17|1175.77
#2007-07-18|1173.18
#2007-07-19|1186.51
#2007-07-20|1187.72
#2007-07-23|1191.70
#2007-07-24|1190.52
#2007-07-25|1168.87
#2007-07-26|1149.93
#2007-07-27|1138.47
#2007-07-30|1118.21
#2007-07-31|1138.05
#2007-08-01|1111.64
#2007-08-02|1126.73
#2007-08-03|1124.56
#2007-08-06|1101.66
#2007-08-07|1120.81
#2007-08-08|1136.83
#2007-08-09|1128.78
#2007-08-10|1092.66
#2007-08-13|1094.62
#2007-08-14|1085.03
#2007-08-15|1063.42
#2007-08-16|1025.44
#2007-08-17|1028.88
#2007-08-20|1034.52
#2007-08-21|1030.29
#2007-08-22|1047.84
#2007-08-23|1065.09
#2007-08-24|1068.42
#2007-08-27|1083.33
#2007-08-28|1076.61
#2007-08-29|1080.10
#2007-08-30|1097.35
#2007-08-31|1103.01
#2007-09-03| .
#2007-09-04|1114.02
#2007-09-05|1112.24
#2007-09-06|1100.43
#2007-09-07|1092.75
#2007-09-10|1088.75
#2007-09-11|1108.81
#2007-09-12|1106.58
#2007-09-13|1103.07
#2007-09-14|1092.12
#2007-09-17|1080.27
#2007-09-18|1086.27
#2007-09-19|1123.49
#2007-09-20|1118.84
#2007-09-21|1118.85
#2007-09-24|1122.22
#2007-09-25|1113.25
#2007-09-26|1118.29
#2007-09-27|1131.50
#2007-09-28|1131.75
#2007-10-01|1136.12
#2007-10-02|1150.28
#2007-10-03|1162.11
#2007-10-04|1167.51
#2007-10-05|1172.84
#2007-10-08|1180.93
#2007-10-09|1184.42
#2007-10-10|1190.27
#2007-10-11|1196.80
#2007-10-12|1186.07
#2007-10-15|1184.56
#2007-10-16|1168.29
#2007-10-17|1175.06
#2007-10-18|1170.45
#2007-10-19|1173.29
#2007-10-22|1168.43
#2007-10-23|1194.08
#2007-10-24|1210.34
#2007-10-25|1228.44
#2007-10-26|1248.05
#2007-10-29|1263.07
#2007-10-30|1285.04
#2007-10-31|1297.23
#2007-11-01|1283.68
#2007-11-02|1287.68
#2007-11-05|1277.04
#2007-11-06|1276.27
#2007-11-07|1284.24
#2007-11-08|1273.25
#2007-11-09|1264.39
#2007-11-12|1264.28
#2007-11-13|1268.69
#2007-11-14|1293.22
#2007-11-15|1284.42
#2007-11-16|1272.94
#2007-11-19|1292.11
#2007-11-20|1295.12
#2007-11-21|1273.07
#2007-11-22| .
#2007-11-23|1253.91
#2007-11-26|1242.15
#2007-11-27|1227.55
#2007-11-28|1244.14
#2007-11-29|1250.80
#2007-11-30|1243.38
#2007-12-03|1241.33
#2007-12-04|1247.05
#2007-12-05|1243.22
#2007-12-06|1253.60
#2007-12-07|1258.88
#2007-12-10|1252.23
#2007-12-11|1249.16
#2007-12-12|1243.17
#2007-12-13|1232.85
#2007-12-14|1208.98
#2007-12-17|1210.52
#2007-12-18|1208.09
#2007-12-19|1194.10
#2007-12-20|1188.01
#2007-12-21|1192.87
#2007-12-24|1209.79
#2007-12-25| .
#2007-12-26|1214.85
#2007-12-27|1232.62
#2007-12-28|1246.48
#2007-12-31|1268.46
#2008-01-01| .
#2008-01-02|1282.55
#2008-01-03|1267.80
#2008-01-04|1272.78
#2008-01-07|1263.85
#2008-01-08|1273.58
#2008-01-09|1269.36
#2008-01-10|1270.06
#2008-01-11|1270.58
#2008-01-14|1271.45
#2008-01-15|1264.42
#2008-01-16|1230.68
#2008-01-17|1218.30
#2008-01-18|1208.80
#2008-01-21| .
#2008-01-22|1121.87
#2008-01-23|1141.70
#2008-01-24|1177.67
#2008-01-25|1177.13
#2008-01-28|1162.15
#2008-01-29|1173.70
#2008-01-30|1176.71
#2008-01-31|1173.35
#2008-02-01|1185.11
#2008-02-04|1203.99
#2008-02-05|1194.01
#2008-02-06|1167.94
#2008-02-07|1161.91
#2008-02-08|1158.86
#2008-02-11|1143.22
#2008-02-12|1157.97
#2008-02-13|1173.20
#2008-02-14|1184.62
#2008-02-15|1180.42
#2008-02-18| .
#2008-02-19|1207.57
#2008-02-20|1189.77
#2008-02-21|1204.23
#2008-02-22|1198.71
#2008-02-25|1212.94
#2008-02-26|1230.17
#2008-02-27|1258.08
#2008-02-28|1261.29
#2008-02-29|1235.29
#2008-03-03|1207.39
#2008-03-04|1200.83
#2008-03-05|1205.69
#2008-03-06|1199.30
#2008-03-07|1176.20
#2008-03-10|1159.42
#2008-03-11|1192.33
#2008-03-12|1224.59
#2008-03-13|1211.98
#2008-03-14|1207.24
#2008-03-17|1166.34
#2008-03-18|1177.33
#2008-03-19|1185.95
#2008-03-20|1165.32
#2008-03-21| .
#2008-03-24|1168.66
#2008-03-25|1186.59
#2008-03-26|1189.82
#2008-03-27|1201.21
#2008-03-28|1193.29
#2008-03-31|1183.68
#2008-04-01|1189.59
#2008-04-02|1215.44
#2008-04-03|1199.91
#2008-04-04|1198.71
#2008-04-07|1215.84
#2008-04-08|1205.69
#2008-04-09|1197.99
#2008-04-10|1185.70
#2008-04-11|1183.96
#2008-04-14|1163.48
#2008-04-15|1157.99
#2008-04-16|1156.96
#2008-04-17|1162.25
#2008-04-18|1171.15
#2008-04-21|1184.95
#2008-04-22|1190.02
#2008-04-23|1178.26
#2008-04-24|1171.68
#2008-04-25|1172.52
#2008-04-28|1182.62
#2008-04-29|1182.09
#2008-04-30|1182.03
#2008-05-01|1175.65
#2008-05-02|1178.90
#2008-05-05|1192.33
#2008-05-06|1188.58
#2008-05-07|1179.16
#2008-05-08|1180.57
#2008-05-09|1173.46
#2008-05-12|1136.74
#2008-05-13|1114.49
#2008-05-14|1122.32
#2008-05-15|1100.78
#2008-05-16|1114.00
#2008-05-19|1140.15
#2008-05-20|1145.90
#2008-05-21|1140.01
#2008-05-22|1147.37
#2008-05-23|1145.83
#2008-05-26| .
#2008-05-27|1151.49
#2008-05-28|1145.09
#2008-05-29|1139.99
#2008-05-30|1142.98
#2008-06-02|1123.08
#2008-06-03|1119.20
#2008-06-04|1130.02
#2008-06-05|1138.92
#2008-06-06|1142.28
#2008-06-09|1112.25
#2008-06-10|1101.19
#2008-06-11|1099.89
#2008-06-12|1100.19
#2008-06-13|1103.32
#2008-06-16|1109.38
#2008-06-17|1097.49
#2008-06-18|1089.58
#2008-06-19|1086.25
#2008-06-20|1080.74
#2008-06-23|1079.36
#2008-06-24|1075.88
#2008-06-25|1073.16
#2008-06-26|1064.85
#2008-06-27|1064.17
#2008-06-30|1046.85
#2008-07-01|1041.47
#2008-07-02|1055.48
#2008-07-03|1039.89
#2008-07-04| .
#2008-07-07|1015.76
#2008-07-08|1008.87
#2008-07-09|1024.48
#2008-07-10|1027.05
#2008-07-11|1025.73
#2008-07-14|1030.30
#2008-07-15|1036.26
#2008-07-16|1041.23
#2008-07-17|1077.20
#2008-07-18|1094.22
#2008-07-21|1082.09
#2008-07-22|1063.16
#2008-07-23|1078.62
#2008-07-24|1090.29
#2008-07-25|1076.40
#2008-07-28|1087.74
#2008-07-29|1085.13
#2008-07-30|1088.02
#2008-07-31|1097.38
#2008-08-01|1100.55
#2008-08-04|1078.12
#2008-08-05|1072.70
#2008-08-06|1070.57
#2008-08-07|1059.24
#2008-08-08|1048.40
#2008-08-11|1050.45
#2008-08-12|1036.61
#2008-08-13|1002.39
#2008-08-14|1033.90
#2008-08-15|1032.05
#2008-08-18|1038.51
#2008-08-19|1003.53
#2008-08-20|1004.15
#2008-08-21|1024.60
#2008-08-22|1026.41
#2008-08-25|1026.34
#2008-08-26|1013.71
#2008-08-27|1022.78
#2008-08-28|1052.02
#2008-08-29|1056.46
#2008-09-01| .
#2008-09-02|1057.90
#2008-09-03|1053.17
#2008-09-04|1046.88
#2008-09-05|1031.79
#2008-09-08|1043.26
#2008-09-09|1032.16
#2008-09-10|1020.18
#2008-09-11| 997.78
#2008-09-12|1016.23
#2008-09-15| 964.40
#2008-09-16| 934.87
#2008-09-17| 917.85
#2008-09-18| 901.46
#2008-09-19| 951.14
#2008-09-22| 971.88
#2008-09-23| 927.45
#2008-09-24| 919.61
#2008-09-25| 923.64
#2008-09-26| 925.06
#2008-09-29| 907.52
#2008-09-30| 881.32
#2008-10-01| 878.06
#2008-10-02| 872.19
#2008-10-03| 882.44
#2008-10-06| 831.02
#2008-10-07| 810.88
#2008-10-08| 755.25
#2008-10-09| 770.99
#2008-10-10| 750.38
#2008-10-13| 763.10
#2008-10-14| 800.70
#2008-10-15| 762.41
#2008-10-16| 709.15
#2008-10-17| 712.14
#2008-10-20| 708.25
#2008-10-21| 697.40
#2008-10-22| 657.26
#2008-10-23| 640.30
#2008-10-24| 642.23
#2008-10-27| 615.64
#2008-10-28| 643.54
#2008-10-29| 669.49
#2008-10-30| 678.58
#2008-10-31| 693.71
#2008-11-03| 707.24
#2008-11-04| 709.62
#2008-11-05| 708.70
#2008-11-06| 686.31
#2008-11-07| 670.80
#2008-11-10| 677.62
#2008-11-11| 663.03
#2008-11-12| 643.89
#2008-11-13| 631.08
#2008-11-14| 637.18
#2008-11-17| 610.97
#2008-11-18| 595.18
#2008-11-19| 602.03
#2008-11-20| 579.12
#2008-11-21| 568.98
#2008-11-24| 564.81
#2008-11-25| 596.08
#2008-11-26| 604.12
#2008-11-27| .
#2008-11-28| 610.08
#2008-12-01| 599.17
#2008-12-02| 576.74
#2008-12-03| 575.93
#2008-12-04| 579.31
#2008-12-05| 568.21
#2008-12-08| 589.18
#2008-12-09| 592.02
#2008-12-10| 608.81
#2008-12-11| 624.11
#2008-12-12| 620.87
#2008-12-15| 626.85
#2008-12-16| 631.09
#2008-12-17| 658.24
#2008-12-18| 670.22
#2008-12-19| 654.63
#2008-12-22| 644.67
#2008-12-23| 642.80
#2008-12-24| 640.33
#2008-12-25| .
#2008-12-26| 638.76
#2008-12-29| 646.54
#2008-12-30| 657.32
#2008-12-31| 653.76
#2009-01-01| .
#2009-01-02| 648.98
#2009-01-05| 655.68
#2009-01-06| 653.14
#2009-01-07| 659.79
#2009-01-08| 648.19
#2009-01-09| 649.64
#2009-01-12| 643.52
#2009-01-13| 637.10
#2009-01-14| 621.63
#2009-01-15| 615.02
#2009-01-16| 622.70
#2009-01-19| .
#2009-01-20| 585.54
#2009-01-21| 581.95
#2009-01-22| 581.57
#2009-01-23| 563.19
#2009-01-26| 566.98
#2009-01-27| 588.01
#2009-01-28| 598.53
#2009-01-29| 584.33
#2009-01-30| 578.27
#2009-02-02| 568.09
#2009-02-03| 570.47
#2009-02-04| 573.57
#2009-02-05| 553.40
#2009-02-06| 564.63
#2009-02-09| 579.14
#2009-02-10| 586.03
#2009-02-11| 576.16
#2009-02-12| 558.79
#2009-02-13| 560.44
#2009-02-16| .
#2009-02-17| 538.47
#2009-02-18| 535.75
#2009-02-19| 542.17
#2009-02-20| 525.13
#2009-02-23| 534.80
#2009-02-24| 528.96
#2009-02-25| 535.66
#2009-02-26| 546.89
#2009-02-27| 530.05
#2009-03-02| 519.34
#2009-03-03| 512.63
#2009-03-04| 502.97
#2009-03-05| 504.03
#2009-03-06| 503.30
#2009-03-09| 495.57
#2009-03-10| 515.78
#2009-03-11| 524.98
#2009-03-12| 530.50
#2009-03-13| 542.60
#2009-03-16| 554.44
#2009-03-17| 536.31
#2009-03-18| 537.03
#2009-03-19| 563.31
#2009-03-20| 565.64
#2009-03-23| 586.52
#2009-03-24| 589.77
#2009-03-25| 602.05
#2009-03-26| 604.39
#2009-03-27| 599.27
#2009-03-30| 586.86
#2009-03-31| 587.54
#2009-04-01| 606.15
#2009-04-02| 656.32
#2009-04-03| 659.61
#2009-04-06| 679.17
#2009-04-07| 659.39
#2009-04-08| 638.22
#2009-04-09| 651.12
#2009-04-10| .
#2009-04-13| 664.03
#2009-04-14| 680.93
#2009-04-15| 668.01
#2009-04-16| 685.01
#2009-04-17| 684.26
#2009-04-20| 660.93
#2009-04-21| 648.56
#2009-04-22| 664.83
#2009-04-23| 691.60
#2009-04-24| 702.62
#2009-04-27| 710.49
#2009-04-28| 706.62
#2009-04-29| 724.10
#2009-04-30| 727.10
#2009-05-01| 727.71
#2009-05-04| 753.09
#2009-05-05| 747.98
#2009-05-06| 752.94
#2009-05-07| 760.05
#2009-05-08| 773.51
#2009-05-11| 785.01
#2009-05-12| 785.21
#2009-05-13| 764.09
#2009-05-14| 751.82
#2009-05-15| 749.92
#2009-05-18| 770.19
#2009-05-19| 806.64
#2009-05-20| 795.50
#2009-05-21| 744.87
#2009-05-22| 767.42
#2009-05-25| .
#2009-05-26| 766.94
#2009-05-27| 785.47
#2009-05-28| 776.50
#2009-05-29| 778.28
#2009-06-01| 829.09
#2009-06-02| 829.25
#2009-06-03| 826.20
#2009-06-04| 834.12
#2009-06-05| 839.20
#2009-06-08| 822.62
#2009-06-09| 825.67
#2009-06-10| 835.49
#2009-06-11| 836.37
#2009-06-12| 836.10
#2009-06-15| 839.28
#2009-06-16| 843.60
#2009-06-17| 813.22
#2009-06-18| 806.70
#2009-06-19| 816.21
#2009-06-22| 789.77
#2009-06-23| 772.76
#2009-06-24| 784.96
#2009-06-25| 774.81
#2009-06-26| 792.21
#2009-06-29| 803.29
#2009-06-30| 821.47
#2009-07-01| 834.06
#2009-07-02| 831.62
#2009-07-03| .
#2009-07-06| 793.63
#2009-07-07| 804.79
#2009-07-08| 782.37
#2009-07-09| 791.13
#2009-07-10| 795.15
#2009-07-13| 792.12
#2009-07-14| 814.76
#2009-07-15| 827.74
#2009-07-16| 840.41
#2009-07-17| 843.01
#2009-07-20| 861.96
#2009-07-21| 886.67
#2009-07-22| 891.15
#2009-07-23| 905.69
#2009-07-24| 897.94
#2009-07-27| 926.05
#2009-07-28| 925.68
#2009-07-29| 910.13
#2009-07-30| 934.76
#2009-07-31| 938.08
#2009-08-03| 978.42
#2009-08-04| 971.16
#2009-08-05| 962.33
#2009-08-06| 947.29
#2009-08-07| 953.40
#2009-08-10| 945.61
#2009-08-11| 914.52
#2009-08-12| 902.42
#2009-08-13| 915.57
#2009-08-14| 914.74
#2009-08-17| 895.69
#2009-08-18| 902.19
#2009-08-19| 890.26
#2009-08-20| 917.77
#2009-08-21| 927.48
#2009-08-24| 983.46
#2009-08-25| 984.64
#2009-08-26| 994.69
#2009-08-27| 980.88
#2009-08-28| 994.68
#2009-08-31| 990.78
#2009-09-01| 982.08
#2009-09-02| 963.41
#2009-09-03| 978.57
#2009-09-04| 989.84
#2009-09-07| .
#2009-09-08| 987.07
#2009-09-09| 998.56
#2009-09-10| 992.12
#2009-09-11|1012.64
#2009-09-14| 997.56
#2009-09-15| 999.15
#2009-09-16|1014.83
#2009-09-17|1042.56
#2009-09-18|1039.70
#2009-09-21|1025.93
#2009-09-22|1056.82
#2009-09-23|1048.02
#2009-09-24|1046.15
#2009-09-25|1046.13
#2009-09-28|1044.09
#2009-09-29|1041.75
#2009-09-30|1023.66
#2009-10-01|1024.46
#2009-10-02|1008.41
#2009-10-05|1002.22
#2009-10-06|1028.12
#2009-10-07|1024.52
#2009-10-08|1043.66
#2009-10-09|1030.04
#2009-10-12|1058.80
#2009-10-13|1058.37
#2009-10-14|1087.51
#2009-10-15|1092.65
#2009-10-16|1082.88
#2009-10-19|1080.27
#2009-10-20|1078.27
#2009-10-21|1068.98
#2009-10-22|1076.35
#2009-10-23|1078.05
#2009-10-26|1071.30
#2009-10-27|1052.83
#2009-10-28|1027.71
#2009-10-29|1035.30
#2009-10-30|1026.16
#2009-11-02|1000.74
#2009-11-03| 976.69
#2009-11-04| 988.54
#2009-11-05| 989.28
#2009-11-06| 993.07
#2009-11-09|1024.21
#2009-11-10|1050.47
#2009-11-11|1066.78
#2009-11-12|1053.15
#2009-11-13|1051.03
#2009-11-16|1057.98
#2009-11-17|1026.07
#2009-11-18|1014.79
#2009-11-19|1001.72
#2009-11-20|1001.37
#2009-11-23|1030.23
#2009-11-24|1041.06
#2009-11-25|1054.10
#2009-11-26| .
#2009-11-27|1019.02
#2009-11-30| 980.72
#2009-12-01|1002.39
#2009-12-02|1014.57
#2009-12-03|1017.17
#2009-12-04|1005.45
#2009-12-07| 996.56
#2009-12-08| 986.60
#2009-12-09| 959.00
#2009-12-10| 974.44
#2009-12-11| 975.73
#2009-12-14|1017.64
#2009-12-15|1002.00
#2009-12-16|1004.08
#2009-12-17| 993.75
#2009-12-18| 975.64
#2009-12-21| 968.81
#2009-12-22| 975.12
#2009-12-23| 982.13
#2009-12-24| 984.28
#2009-12-25| .
#2009-12-28| 969.83
#2009-12-29| 985.40
#2009-12-30| 973.71
#2009-12-31| 979.83
#2010-01-01| .
#2010-01-04| 995.03
#2010-01-05|1014.06
#2010-01-06|1018.42
#2010-01-07|1017.60
#2010-01-08|1020.31
#2010-01-11|1019.08
#2010-01-12|1013.14
#2010-01-13|1014.27
#2010-01-14|1027.35
#2010-01-15|1026.35
#2010-01-18| .
#2010-01-19|1032.11
#2010-01-20|1027.59
#2010-01-21|1032.39
#2010-01-22|1017.17
#2010-01-25|1002.81
#2010-01-26| 995.59
#2010-01-27| 994.90
#2010-01-28|1009.60
#2010-01-29|1016.96
#2010-02-01|1007.04
#2010-02-02|1021.61
#2010-02-03|1030.07
#2010-02-04|1006.28
#2010-02-05| 988.54
#2010-02-08| 988.22
#2010-02-09| 991.89
#2010-02-10| 985.47
#2010-02-11| 992.65
#2010-02-12| 993.46
#2010-02-15| .
#2010-02-16|1020.18
#2010-02-17|1031.22
#2010-02-18|1026.57
#2010-02-19|1016.05
#2010-02-22|1010.70
#2010-02-23| 994.20
#2010-02-24| 987.17
#2010-02-25| 986.76
#2010-02-26|1005.61
#2010-03-01|1011.40
#2010-03-02|1031.26
#2010-03-03|1063.12
#2010-03-04|1070.08
#2010-03-05|1071.85
#2010-03-08|1081.70
#2010-03-09|1070.69
#2010-03-10|1086.22
#2010-03-11|1085.95
#2010-03-12|1090.91
#2010-03-15|1058.09
#2010-03-16|1075.89
#2010-03-17|1099.01
#2010-03-18|1101.04
#2010-03-19|1103.01
#2010-03-22|1103.24
#2010-03-23|1122.18
#2010-03-24|1121.81
#2010-03-25|1124.87
#2010-03-26|1123.16
#2010-03-29|1135.11
#2010-03-30|1135.31
#2010-03-31|1128.55
#2010-04-01|1140.50
#2010-04-02| .
#2010-04-05|1145.61
#2010-04-06|1162.12
#2010-04-07|1171.61
#2010-04-08|1165.03
#2010-04-09|1170.31
#2010-04-12|1179.32
#2010-04-13|1171.18
#2010-04-14|1182.69
#2010-04-15|1180.82
#2010-04-16|1167.37
#2010-04-19|1147.95
#2010-04-20|1164.70
#2010-04-21|1165.06
#2010-04-22|1148.64
#2010-04-23|1158.11
#2010-04-26|1181.66
#2010-04-27|1180.32
#2010-04-28|1143.68
#2010-04-29|1165.46
#2010-04-30|1173.30
#2010-05-03|1160.81
#2010-05-04|1134.39
#2010-05-05|1110.41
#2010-05-06|1099.98
#2010-05-07|1062.38
#2010-05-10|1089.58
#2010-05-11|1066.38
#2010-05-12|1092.68
#2010-05-13|1088.80
#2010-05-14|1072.69
#2010-05-17|1049.02
#2010-05-18|1055.13
#2010-05-19|1009.08
#2010-05-20| 973.96
#2010-05-21| 977.20
#2010-05-24| 978.07
#2010-05-25| 923.98
#2010-05-26| 975.01
#2010-05-27| 993.80
#2010-05-28| 999.56
#2010-05-31| .
#2010-06-01| 993.47
#2010-06-02| 997.09
#2010-06-03|1010.91
#2010-06-04| 987.99
#2010-06-07| 970.06
#2010-06-08| 968.94
#2010-06-09| 986.41
#2010-06-10| 988.11
#2010-06-11| 979.14
#2010-06-14|1001.38
#2010-06-15|1013.79
#2010-06-16|1020.19
#2010-06-17|1019.68
#2010-06-18|1028.24
#2010-06-21|1043.38
#2010-06-22|1026.49
#2010-06-23|1020.53
#2010-06-24|1011.39
#2010-06-25|1014.51
#2010-06-28|1014.04
#2010-06-29| 985.00
#2010-06-30| 969.96
#2010-07-01| 960.18
#2010-07-02| 970.21
#2010-07-05| .
#2010-07-06| 988.29
#2010-07-07| 982.95
#2010-07-08| 992.71
#2010-07-09| 992.20
#2010-07-12| 992.58
#2010-07-13|1006.91
#2010-07-14|1013.02
#2010-07-15|1012.82
#2010-07-16|1014.38
#2010-07-19|1003.43
#2010-07-20| 997.85
#2010-07-21|1019.82
#2010-07-22|1036.77
#2010-07-23|1036.49
#2010-07-26|1055.07
#2010-07-27|1064.03
#2010-07-28|1057.67
#2010-07-29|1069.92
#2010-07-30|1065.26
#2010-08-02|1069.01
#2010-08-03|1059.77
#2010-08-04|1065.08
#2010-08-05|1072.57
#2010-08-06|1066.89
#2010-08-09|1072.98
#2010-08-10|1062.56
#2010-08-11|1046.76
#2010-08-12|1043.86
#2010-08-13|1040.72
#2010-08-16|1037.36
#2010-08-17|1050.03
#2010-08-18|1038.07
#2010-08-19|1036.52
#2010-08-20|1026.76
#2010-08-23|1036.68
#2010-08-24|1027.54
#2010-08-25|1017.75
#2010-08-26|1043.05
#2010-08-27|1036.28
#2010-08-30|1043.77
#2010-08-31|1043.31
#2010-09-01|1065.80
#2010-09-02|1072.09
#2010-09-03|1079.17
#2010-09-06| .
#2010-09-07|1059.50
#2010-09-08|1067.48
#2010-09-09|1076.46
#2010-09-10|1077.00
#2010-09-13|1103.28
#2010-09-14|1106.80
#2010-09-15|1110.84
#2010-09-16|1100.30
#2010-09-17|1091.95
#2010-09-20|1110.07
#2010-09-21|1115.18
#2010-09-22|1123.81
#2010-09-23|1124.42
#2010-09-24|1128.97
#2010-09-27|1132.13
#2010-09-28|1135.39
#2010-09-29|1143.26
#2010-09-30|1156.79
#2010-10-01|1151.28
#2010-10-04|1150.67
#2010-10-05|1172.73
#2010-10-06|1181.47
#2010-10-07|1182.44
#2010-10-08|1182.37
#2010-10-11|1183.62
#2010-10-12|1184.29
#2010-10-13|1206.50
#2010-10-14|1210.66
#2010-10-15|1201.34
#2010-10-18|1187.20
#2010-10-19|1170.86
#2010-10-20|1171.59
#2010-10-21|1184.48
#2010-10-22|1174.82
#2010-10-25|1184.64
#2010-10-26|1181.97
#2010-10-27|1157.85
#2010-10-28|1168.10
#2010-10-29|1178.44
#2010-11-01|1178.82
#2010-11-02|1198.38
#2010-11-03|1215.60
#2010-11-04|1240.92
#2010-11-05|1240.81
#2010-11-08|1239.25
#2010-11-09|1255.69
#2010-11-10|1252.76
#2010-11-11|1234.40
#2010-11-12|1234.78
#2010-11-15|1226.43
#2010-11-16|1218.83
#2010-11-17|1223.41
#2010-11-18|1240.44
#2010-11-19|1242.38
#2010-11-22|1241.19
#2010-11-23|1209.16
#2010-11-24|1213.89
#2010-11-25| .
#2010-11-26|1208.34
#2010-11-29|1193.90
#2010-11-30|1180.35
#2010-12-01|1188.22
#2010-12-02|1202.41
#2010-12-03|1227.45
#2010-12-06|1237.44
#2010-12-07|1232.91
#2010-12-08|1225.32
#2010-12-09|1240.59
#2010-12-10|1240.55
#2010-12-13|1236.97
#2010-12-14|1245.63
#2010-12-15|1241.97
#2010-12-16|1238.16
#2010-12-17|1243.30
#2010-12-20|1245.84
#2010-12-21|1256.77
#2010-12-22|1262.72
#2010-12-23|1273.84
#2010-12-24| .
#2010-12-27|1277.28
#2010-12-28|1291.90
#2010-12-29|1297.57
#2010-12-30|1294.67
#2010-12-31|1302.00
#2011-01-03|1310.78
#2011-01-04|1318.59
#2011-01-05|1312.91
#2011-01-06|1305.65
#2011-01-07|1310.10
#2011-01-10|1297.54
#2011-01-11|1293.68
#2011-01-12|1311.53
#2011-01-13|1310.76
#2011-01-14|1293.47
#2011-01-17| .
#2011-01-18|1253.98
#2011-01-19|1234.06
#2011-01-20|1210.19
#2011-01-21|1210.50
#2011-01-24|1222.44
#2011-01-25|1212.30
#2011-01-26|1182.10
#2011-01-27|1139.24
#2011-01-28|1106.92
#2011-01-31|1099.17
#2011-02-01|1110.99
#2011-02-02|1120.77
#2011-02-03|1111.99
#2011-02-04|1108.53
#2011-02-07|1096.83
#2011-02-08|1109.28
#2011-02-09|1103.26
#2011-02-10|1088.65
#2011-02-11|1082.92
#2011-02-14|1084.68
#2011-02-15|1091.70
#2011-02-16|1095.09
#2011-02-17|1103.25
#2011-02-18|1103.32
#2011-02-21| .
#2011-02-22|1097.36
#2011-02-23|1087.61
#2011-02-24|1083.16
#2011-02-25|1095.58
#2011-02-28|1114.24
#2011-03-01|1116.65
#2011-03-02|1124.63
#2011-03-03|1112.55
#2011-03-04|1115.73
#2011-03-07|1121.03
#2011-03-08|1112.79
#2011-03-09|1111.92
#2011-03-10|1091.19
#2011-03-11|1092.69
#2011-03-14|1093.72
#2011-03-15|1063.31
#2011-03-16|1074.06
#2011-03-17|1068.30
#2011-03-18|1075.12
#2011-03-21|1080.95
#2011-03-22|1089.37
#2011-03-23|1054.82
#2011-03-24|1047.20
#2011-03-25|1049.28
#2011-03-28|1060.39
#2011-03-29|1074.43
#2011-03-30|1097.81
#2011-03-31|1101.38
#2011-04-01|1116.86
#2011-04-04|1118.45
#2011-04-05|1119.85
#2011-04-06|1127.60
#2011-04-07|1121.86
#2011-04-08|1127.45
#2011-04-11|1120.90
#2011-04-12|1095.78
#2011-04-13|1088.03
#2011-04-14|1070.36
#2011-04-15|1063.72
#2011-04-18|1015.51
#2011-04-19|1037.96
#2011-04-20|1054.29
#2011-04-21|1065.92
#2011-04-22| .
#2011-04-25|1063.67
#2011-04-26|1062.47
#2011-04-27|1063.44
#2011-04-28|1083.75
#2011-04-29|1092.51
#2011-05-02|1101.46
#2011-05-03|1090.74
#2011-05-04|1076.25
#2011-05-05|1052.98
#2011-05-06|1068.70
#2011-05-09|1050.00
#2011-05-10|1067.51
#2011-05-11|1062.83
#2011-05-12|1030.26
#2011-05-13|1025.93
#2011-05-16|1037.51
#2011-05-17|1032.95
#2011-05-18|1042.46
#2011-05-19|1056.59
#2011-05-20|1047.11
#2011-05-23|1024.70
#2011-05-24|1041.72
#2011-05-25|1045.25
#2011-05-26|1061.74
#2011-05-27|1077.20
#2011-05-30| .
#2011-05-31|1117.82
#2011-06-01|1115.41
#2011-06-02|1107.69
#2011-06-03|1106.98
#2011-06-06|1096.85
#2011-06-07|1106.97
#2011-06-08|1095.38
#2011-06-09|1098.35
#2011-06-10|1084.87
#2011-06-13|1083.20
#2011-06-14|1093.49
#2011-06-15|1084.38
#2011-06-16|1076.62
#2011-06-17|1101.20
#2011-06-20|1089.71
#2011-06-21|1099.14
#2011-06-22|1087.14
#2011-06-23|1061.19
#2011-06-24|1066.82
#2011-06-27|1055.55
#2011-06-28|1075.25
#2011-06-29|1073.55
#2011-06-30|1088.62
#2011-07-01|1095.86
#2011-07-04| .
#2011-07-05|1112.62
#2011-07-06|1105.55
#2011-07-07|1130.92
#2011-07-08|1124.62
#2011-07-11|1088.98
#2011-07-12|1075.21
#2011-07-13|1094.63
#2011-07-14|1096.92
#2011-07-15|1095.35
#2011-07-18|1076.26
#2011-07-19|1076.61
#2011-07-20|1088.90
#2011-07-21|1110.03
#2011-07-22|1106.47
#2011-07-25|1103.31
#2011-07-26|1110.15
#2011-07-27|1099.22
#2011-07-28|1092.71
#2011-07-29|1084.85
#2011-08-01|1094.86
#2011-08-02|1074.40
#2011-08-03|1065.41
#2011-08-04|1037.88
#2011-08-05|1024.65
#2011-08-08| 975.16
#2011-08-09| 938.83
#2011-08-10| 965.61
#2011-08-11| 971.72
#2011-08-12| 981.07
#2011-08-15| 995.73
#2011-08-16| 996.70
#2011-08-17|1002.01
#2011-08-18| 968.38
#2011-08-19| 974.50
#2011-08-22| 958.25
#2011-08-23| 954.10
#2011-08-24| 965.73
#2011-08-25| 950.35
#2011-08-26| 963.51
#2011-08-29|1003.82
#2011-08-30| 998.27
#2011-08-31|1026.24
#2011-09-01|1027.85
#2011-09-02|1002.19
#2011-09-05| .
#2011-09-06| 982.36
#2011-09-07| 996.09
#2011-09-08|1013.63
#2011-09-09| 982.39
#2011-09-12| 958.19
#2011-09-13| 963.47
#2011-09-14| 958.72
#2011-09-15| 957.09
#2011-09-16| 956.22
#2011-09-19| 921.96
#2011-09-20| 931.80
#2011-09-21| 911.57
#2011-09-22| 860.93
#2011-09-23| 851.45
#2011-09-26| 861.80
#2011-09-27| 897.55
#2011-09-28| 887.53
#2011-09-29| 879.24
#2011-09-30| 865.83
#2011-10-03| 846.23
#2011-10-04| 826.74
#2011-10-05| 839.52
#2011-10-06| 847.17
#2011-10-07| 866.66
#2011-10-10| 866.78
#2011-10-11| 863.67
#2011-10-12| 881.91
#2011-10-13| 873.54
#2011-10-14| 881.39
#2011-10-17| 877.35
#2011-10-18| 869.76
#2011-10-19| 881.45
#2011-10-20| 862.94
#2011-10-21| 881.42
#2011-10-24| 898.26
#2011-10-25| 903.26
#2011-10-26| 891.99
#2011-10-27| 934.25
#2011-10-28| 941.40
#2011-10-31| 922.68
#2011-11-01| 895.96
#2011-11-02| 920.20
#2011-11-03| 923.23
#2011-11-04| 915.81
#2011-11-07| 917.83
#2011-11-08| 933.79
#2011-11-09| 916.43
#2011-11-10| 913.96
#2011-11-11| 928.67
#2011-11-14| 906.15
#2011-11-15| 890.30
#2011-11-16| 891.30
#2011-11-17| 882.56
#2011-11-18| 871.29
#2011-11-21| 832.00
#2011-11-22| 815.93
#2011-11-23| 804.68
#2011-11-24| .
#2011-11-25| 814.42
#2011-11-28| 834.54
#2011-11-29| 844.69
#2011-11-30| 883.96
#2011-12-01| 890.28
#2011-12-02| 902.58
#2011-12-05| 912.84
#2011-12-06| 907.09
#2011-12-07| 907.25
#2011-12-08| 895.44
#2011-12-09| 894.16
#2011-12-12| 867.49
#2011-12-13| 861.02
#2011-12-14| 841.13
#2011-12-15| 850.08
#2011-12-16| 853.39
#2011-12-19| 837.27
#2011-12-20| 843.80
#2011-12-21| 838.01
#2011-12-22| 850.24
#2011-12-23| 855.65
#2011-12-26| .
#2011-12-27| 856.41
#2011-12-28| 853.92
#2011-12-29| 856.66
#2011-12-30| 870.99
#2012-01-02| .
#2012-01-03| 877.70
#2012-01-04| 864.96
#2012-01-05| 856.56
#2012-01-06| 862.57
#2012-01-09| 862.94
#2012-01-10| 871.46
#2012-01-11| 867.00
#2012-01-12| 877.32
#2012-01-13| 874.02
#2012-01-16| .
#2012-01-17| 895.97
#2012-01-18| 910.30
#2012-01-19| 925.53
#2012-01-20| 928.65
#2012-01-23| 937.93
#2012-01-24| 933.02
#2012-01-25| 921.21
#2012-01-26| 964.06
#2012-01-27| 967.10
#2012-01-30| 952.15
#2012-01-31| 968.37
#2012-02-01| 994.60
#2012-02-02| 996.69
#2012-02-03|1007.01
#2012-02-06| 999.20
#2012-02-07|1000.66
#2012-02-08|1012.57
#2012-02-09|1011.98
#2012-02-10| 988.14
#2012-02-13|1017.12
#2012-02-14|1009.56
#2012-02-15|1012.71
#2012-02-16|1000.00
#2012-02-17|1014.77
#2012-02-20| .
#2012-02-21|1026.77
#2012-02-22|1014.96
#2012-02-23|1030.01
#2012-02-24|1048.40
#2012-02-27|1061.99
#2012-02-28|1072.91
#2012-02-29|1088.92
#2012-03-01|1095.44
#2012-03-02|1087.20
#2012-03-05|1085.56
#2012-03-06|1065.97
#2012-03-07|1057.79
#2012-03-08|1072.54
#2012-03-09|1080.39
#2012-03-12|1060.20
#2012-03-13|1059.42
#2012-03-14|1046.47
#2012-03-15|1049.95
#2012-03-16|1051.68
#2012-03-19|1048.84
#2012-03-20|1037.89
#2012-03-21|1040.34
#2012-03-22|1018.03
#2012-03-23|1015.94
#2012-03-26|1033.15
#2012-03-27|1051.74
#2012-03-28|1039.56
#2012-03-29|1029.26
#2012-03-30|1041.99
#2012-04-02|1047.08
#2012-04-03|1041.55
#2012-04-04|1012.43
#2012-04-05|1016.13
#2012-04-06| .
#2012-04-09|1001.16
#2012-04-10| 977.41
#2012-04-11| 985.82
#2012-04-12|1000.34
#2012-04-13| 991.92
#2012-04-16| 993.16
#2012-04-17|1007.33
#2012-04-18|1013.66
#2012-04-19|1017.86
#2012-04-20|1029.79
#2012-04-23|1021.03
#2012-04-24|1038.65
#2012-04-25|1041.42
#2012-04-26|1057.37
#2012-04-27|1061.20
#2012-04-30|1058.36
#2012-05-01|1059.80
#2012-05-02|1051.80
#2012-05-03|1060.63
#2012-05-04|1047.82
#2012-05-07|1049.91
#2012-05-08|1029.27
#2012-05-09|1005.98
#2012-05-10|1012.81
#2012-05-11|1008.17
#2012-05-14| 984.28
#2012-05-15| 960.43
#2012-05-16| 953.48
#2012-05-17| 940.87
#2012-05-18| 932.31
#2012-05-21| 935.89
#2012-05-22| 948.02
#2012-05-23| 925.86
#2012-05-24| 941.63
#2012-05-25| 940.17
#2012-05-28| .
#2012-05-29| 945.67
#2012-05-30| 918.79
#2012-05-31| 922.69
#2012-06-01| 912.81
#2012-06-04| 919.36
#2012-06-05| 917.46
#2012-06-06| 935.14
#2012-06-07| 945.99
#2012-06-08| 937.30
#2012-06-11| 938.11
#2012-06-12| 938.94
#2012-06-13| 947.79
#2012-06-14| 940.73
#2012-06-15| 956.93
#2012-06-18| 971.16
#2012-06-19| 978.32
#2012-06-20| 987.49
#2012-06-21| 974.01
#2012-06-22| 959.40
#2012-06-25| 967.99
#2012-06-26| 966.70
#2012-06-27| 972.13
#2012-06-28| 960.54
#2012-06-29| 997.36
#2012-07-02|1012.11
#2012-07-03|1033.84
#2012-07-04| .
#2012-07-05|1045.73
#2012-07-06|1027.89
#2012-07-09|1003.33
#2012-07-10|1020.86
#2012-07-11|1013.90
#2012-07-12| 992.80
#2012-07-13|1003.63
#2012-07-16|1007.98
#2012-07-17|1014.86
#2012-07-18|1032.00
#2012-07-19|1034.03
#2012-07-20|1028.21
#2012-07-23| 993.27
#2012-07-24| 996.50
#2012-07-25|1002.66
#2012-07-26|1024.00
#2012-07-27|1041.38
#2012-07-30|1037.42
#2012-07-31|1034.41
#2012-08-01|1035.58
#2012-08-02|1026.19
#2012-08-03|1061.88
#2012-08-06|1060.98
#2012-08-07|1048.63
#2012-08-08|1038.10
#2012-08-09|1042.91
#2012-08-10|1044.11
#2012-08-13|1037.21
#2012-08-14|1040.09
#2012-08-15|1029.94
#2012-08-16|1040.43
#2012-08-17|1027.13
#2012-08-20|1027.60
#2012-08-21|1036.33
#2012-08-22|1020.73
#2012-08-23|1030.51
#2012-08-24|1021.00
#2012-08-27|1026.84
#2012-08-28|1022.25
#2012-08-29|1011.77
#2012-08-30|1004.43
#2012-08-31|1013.29
#2012-09-03| .
#2012-09-04|1025.93
#2012-09-05|1017.56
#2012-09-06|1037.35
#2012-09-07|1051.76
#2012-09-10|1055.57
#2012-09-11|1060.55
#2012-09-12|1045.22
#2012-09-13|1043.10
#2012-09-14|1064.07
#2012-09-17|1078.70
#2012-09-18|1075.15
#2012-09-19|1074.42
#2012-09-20|1063.53
#2012-09-21|1067.97
#2012-09-24|1065.87
#2012-09-25|1076.23
#2012-09-26|1054.49
#2012-09-27|1058.06
#2012-09-28|1065.74
#2012-10-01|1052.11
#2012-10-02|1054.17
#2012-10-03|1047.58
#2012-10-04|1042.68
#2012-10-05|1018.97
#2012-10-08| 977.31
#2012-10-09| 991.12
#2012-10-10|1004.17
#2012-10-11|1000.83
#2012-10-12| 999.60
#2012-10-15| 984.71
#2012-10-16|1003.82
#2012-10-17|1027.97
#2012-10-18|1023.64
#2012-10-19|1012.01
#2012-10-22|1019.61
#2012-10-23|1007.26
#2012-10-24|1015.67
#2012-10-25|1018.10
#2012-10-26|1014.28
#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|1015.93
#2012-12-11|1023.83
#2012-12-12|1037.41
#2012-12-13|1051.41
#2012-12-14|1066.79
#2012-12-17|1075.48
#2012-12-18|1082.95
#2012-12-19|1098.71
#2012-12-20|1103.76
#2012-12-21|1095.10
#2012-12-24|1089.67
#2012-12-25|1086.95
#2012-12-26|1091.82
#2012-12-27|1104.40
#2012-12-28|1103.62
#2012-12-31|1105.64
#2013-01-01|1105.64
#2013-01-02|1106.52
#2013-01-03|1108.36
#2013-01-04|1106.06
#2013-01-07|1118.03
#2013-01-08|1115.58
#2013-01-09|1116.87
#2013-01-10|1109.14
#2013-01-11|1099.47
#2013-01-14|1099.80
#2013-01-15|1067.37
#2013-01-16|1058.68
#2013-01-17|1060.50
#2013-01-18|1056.12
#2013-01-21|1054.89
#2013-01-22|1054.32
#2013-01-23|1033.83
#2013-01-24|1039.96
#2013-01-25|1050.51
#2013-01-28|1035.48
#2013-01-29|1039.18
#2013-01-30|1036.96
#2013-01-31|1035.45
#2013-02-01|1050.41
#2013-02-04|1051.89
#2013-02-05|1050.23
#2013-02-06|1054.83
#2013-02-07|1058.88
#2013-02-08|1060.12
#2013-02-11|1065.74
#2013-02-12|1063.51
#2013-02-13|1073.49
#2013-02-14|1076.40
#2013-02-15|1076.56
#2013-02-18|1059.49
#2013-02-19|1056.68
#2013-02-20|1052.53
#2013-02-21|1036.42
#2013-02-22|1041.73
#2013-02-25|1047.41
#2013-02-26|1041.70
#2013-02-27|1025.71
#2013-02-28|1020.78
#2013-03-01|1016.61
#2013-03-04|1006.51
#2013-03-05|1016.83
#2013-03-06|1027.80
#2013-03-07|1015.94
#2013-03-08|1026.06
#2013-03-11| .
#2013-03-12|1024.54
#2013-03-13|1011.54
#2013-03-14|1026.15
#2013-03-15|1027.63
#2013-03-18|1021.58
#2013-03-19|1011.94
#2013-03-20|1017.86
#2013-03-21|1013.41
#2013-03-22|1013.01
#2013-03-25|1022.07
#2013-03-26|1032.99
#2013-03-27|1016.88
#2013-03-28|1027.12
#2013-03-29| .
#2013-04-01|1023.37
#2013-04-02|1030.74
#2013-04-03|1022.12
#2013-04-04|1017.94
#2013-04-05|1013.11
#2013-04-08|1019.23
#2013-04-09|1031.48
#2013-04-10|1041.94
#2013-04-11|1051.55
#2013-04-12|1044.51
#2013-04-15|1015.04
#2013-04-16|1026.68
#2013-04-17|1010.44
#2013-04-18|1016.90
#2013-04-19|1015.50
#2013-04-22|1013.69
#2013-04-23|1017.49
#2013-04-24|1031.45
#2013-04-25|1049.84
#2013-04-26|1049.59
#2013-04-29|1061.20
#2013-04-30|1065.09
#2013-05-01|1058.99
#2013-05-02|1075.47
#2013-05-03|1063.07
#2013-05-06|1054.11
#2013-05-07|1037.57
#2013-05-08|1043.18
#2013-05-09|1057.43
#2013-05-10|1043.98
#2013-05-13|1039.91
#2013-05-14|1038.94
#2013-05-15|1038.06
#2013-05-16|1037.53
#2013-05-17|1026.95
#2013-05-20| 987.11
#2013-05-21| 976.18
#2013-05-22| 988.47
#2013-05-23| 974.17
#2013-05-24| 978.72
#2013-05-27| 971.21
#2013-05-28| 963.12
#2013-05-29| 953.47
#2013-05-30| 925.83
#2013-05-31| 914.97
#2013-06-03| 916.00
#2013-06-04| 943.05
#2013-06-05| 917.72
#2013-06-06| 908.71
#2013-06-07| 914.62
#2013-06-10| 891.89
#2013-06-11| 880.82
#2013-06-12| 885.75
#2013-06-13| 896.00
#2013-06-14| 906.76
#2013-06-17| 911.63
#2013-06-18| 908.69
#2013-06-19| 911.44
#2013-06-20| 870.62
#2013-06-21| 880.37
#2013-06-24| 871.33
#2013-06-25| 882.45
#2013-06-26| 895.84
#2013-06-27| 917.93
#2013-06-28| 924.33
#2013-07-01| 943.05
#2013-07-02| 949.27
#2013-07-03| 928.15
#2013-07-04| 950.09
#2013-07-05| 927.84
#2013-07-08| 913.40
#2013-07-09| 933.53
#2013-07-10| 933.87
#2013-07-11| 948.17
#2013-07-12| 955.38
#2013-07-15| 961.38
#2013-07-16| 969.18
#2013-07-17| 969.86
#2013-07-18| 964.46
#2013-07-19| 967.51
#2013-07-22| 973.30
#2013-07-23| 983.24
#2013-07-24| 986.01
#2013-07-25| 979.41
#2013-07-26| 975.52
#2013-07-29| 972.41
#2013-07-30| 974.91
#2013-07-31| 968.97
#2013-08-01| 965.54
#2013-08-02| 979.62
#2013-08-05| 987.79
#2013-08-06| 987.46
#2013-08-07| 983.51
#2013-08-08| 992.42
#2013-08-09| 999.95
#2013-08-12| 995.12
#2013-08-13| 993.32
#2013-08-14|1003.99
#2013-08-15| 987.00
#2013-08-16| 989.46
#2013-08-19| 970.53
#2013-08-20| 966.10
#2013-08-21| 959.81
#2013-08-22| 956.54
#2013-08-23| 967.79
#2013-08-26| 969.61
#2013-08-27| 939.74
#2013-08-28| 931.81
#2013-08-29| 929.83
#2013-08-30| 933.18
#2013-09-02| 942.63
#2013-09-03| 933.74
#2013-09-04| 938.32
#2013-09-05| 941.78
#2013-09-06| 957.15
#2013-09-09| 965.46
#2013-09-10| 972.54
#2013-09-11| 984.34
#2013-09-12| 989.63
#2013-09-13| 987.07
#2013-09-16|1006.32
#2013-09-17|1002.21
#2013-09-18| 988.94
#2013-09-19|1022.33
#2013-09-20| 999.93
#2013-09-23|1006.17
#2013-09-24|1004.86
#2013-09-25|1007.14
#2013-09-26|1003.03
#2013-09-27| 999.37
#2013-09-30|1001.75
#2013-10-01|1005.28
#2013-10-02|1010.14
#2013-10-03|1019.94
#2013-10-04|1026.65
#2013-10-07|1034.38
#2013-10-08|1030.47
#2013-10-09|1018.37
#2013-10-10|1035.16
#2013-10-11|1044.59
#2013-10-14|1043.44
#2013-10-15|1055.31
#2013-10-16|1069.17
#2013-10-17|1072.96
#2013-10-18|1085.65
#2013-10-21|1087.90
#2013-10-22|1101.72
#2013-10-23|1093.85
#2013-10-24|1095.86
#2013-10-25|1095.48
#2013-10-28|1099.09
#2013-10-29|1095.88
#2013-10-30|1106.18
#2013-10-31|1093.18
#2013-11-01|1082.02
#2013-11-04|1085.96
#2013-11-05|1084.98
#2013-11-06|1083.17
#2013-11-07|1083.95
#2013-11-08|1069.39
#2013-11-11|1064.08
#2013-11-12|1072.47
#2013-11-13|1061.48
#2013-11-14|1064.66
#2013-11-15|1078.67
#2013-11-18|1093.87
#2013-11-19|1088.55
#2013-11-20|1093.00
#2013-11-21|1079.21
#2013-11-22|1079.58
#2013-11-25|1077.67
#2013-11-26|1069.84
#2013-11-27|1065.89
#2013-11-28|1070.89
#2013-11-29|1077.80
#2013-12-02|1072.98
#2013-12-03|1058.53
#2013-12-04|1049.54
#2013-12-05|1051.76
#2013-12-06|1065.14
#2013-12-09|1062.07
#2013-12-10|1064.92
#2013-12-11|1059.98
#2013-12-12|1013.78
#2013-12-13|1041.74
#2013-12-16|1041.56
#2013-12-17|1053.32
#2013-12-18|1050.69
#2013-12-19|1052.47
#2013-12-20|1055.10
#2013-12-23|1074.29
#2013-12-24|1067.27
#2013-12-25|1068.26
#2013-12-26|1065.33
#2013-12-27|1061.71
#2013-12-30|1075.68
#2013-12-31|1074.80
#2014-01-01|1074.80
#2014-01-02|1060.92
#2014-01-03|1057.51
#2014-01-06|1051.95
#2014-01-07|1051.06
#2014-01-08|1045.78
#2014-01-09|1036.71
#2014-01-10|1039.73
#2014-01-13|1038.24
#2014-01-14|1038.19
#2014-01-15|1035.34
#2014-01-16|1030.35
#2014-01-17|1032.15
#2014-01-20|1034.36
#2014-01-21|1045.71
#2014-01-22|1041.83
#2014-01-23|1031.42
#2014-01-24|1013.22
#2014-01-27|1007.25
#2014-01-28|1014.21
#2014-01-29| 988.84
#2014-01-30| 977.54
#2014-01-31| 987.96
#2014-02-03| 978.54
#2014-02-04| 979.42
#2014-02-05| 983.01
#2014-02-06| 995.73
#2014-02-07|1001.26
#2014-02-10|1001.28
#2014-02-11|1009.01
#2014-02-12|1033.06
#2014-02-13|1025.25
#2014-02-14|1033.87
#2014-02-17|1043.70
#2014-02-18|1047.19
#2014-02-19|1047.76
#2014-02-20|1047.73
#2014-02-21|1047.66
#2014-02-24|1076.86
#2014-02-25|1083.58
#2014-02-26|1074.98
#2014-02-27|1092.74
#2014-02-28|1104.47
#2014-03-03|1080.82
#2014-03-04|1099.88
#2014-03-05|1109.68
#2014-03-06|1124.92
#2014-03-07|1115.58
#2014-03-10|1118.01
#2014-03-11|1123.21
#2014-03-12|1108.95
#2014-03-13|1128.17
#2014-03-14|1125.81
#2014-03-17|1126.61
#2014-03-18|1127.64
#2014-03-19|1133.37
#2014-03-20|1117.54
#2014-03-21|1122.79
#2014-03-24|1135.44
#2014-03-25|1153.67
#2014-03-26|1180.16
#2014-03-27|1166.30
#2014-03-28|1177.14
#2014-03-31|1185.76
#2014-04-01|1193.34
#2014-04-02|1183.66
#2014-04-03|1179.47
#2014-04-04|1194.40
#2014-04-07|1180.65
#2014-04-08|1185.62
#2014-04-09|1193.69
#2014-04-10|1216.32
#2014-04-11|1206.53
#2014-04-14|1198.66
#2014-04-15|1190.13
#2014-04-16|1198.38
#2014-04-17|1218.77
#2014-04-18|1217.70
#2014-04-21|1217.26
#2014-04-22|1219.87
#2014-04-23|1226.51
#2014-04-24|1231.57
#2014-04-25|1236.23
#2014-04-28|1232.98
#2014-04-29|1249.14
#2014-04-30|1254.91
#2014-05-01|1259.70
#2014-05-02|1253.92
#2014-05-05|1245.43
#2014-05-06|1262.64
#2014-05-07|1263.26
#2014-05-08|1284.19
#2014-05-09|1268.57
#2014-05-12|1263.19
#2014-05-13|1264.94
#2014-05-14|1268.87
#2014-05-15|1261.50
#2014-05-16|1253.51
#2014-05-19|1268.07
#2014-05-20|1246.79
#2014-05-21|1243.83
#2014-05-22|1262.64
#2014-05-23|1274.09
#2014-05-26|1263.98
#2014-05-27|1251.99
#2014-05-28|1245.18
#2014-05-29|1244.39
#2014-05-30|1231.11
#2014-06-02|1222.56
#2014-06-03|1207.42
#2014-06-04|1216.51
#2014-06-05|1222.74
#2014-06-06|1249.42
#2014-06-09|1246.11
#2014-06-10|1248.63
#2014-06-11|1250.59
#2014-06-12|1259.87
#2014-06-13|1254.19
#2014-06-16|1248.94
#2014-06-17|1247.34
#2014-06-18|1254.80
#2014-06-19|1264.83
#2014-06-20|1255.71
#2014-06-23|1266.93
#2014-06-24|1269.23
#2014-06-25|1252.11
#2014-06-26|1247.72
#2014-06-27|1245.34
#2014-06-30|1252.77
#2014-07-01|1252.57
#2014-07-02|1252.53
#2014-07-03|1256.37
#2014-07-04|1258.20
#2014-07-07|1264.79
#2014-07-08|1266.06
#2014-07-09|1258.23
#2014-07-10|1251.19
#2014-07-11|1261.65
#2014-07-14|1271.05
#2014-07-15|1267.31
#2014-07-16|1282.92
#2014-07-17|1286.60
#2014-07-18|1292.94
#2014-07-21|1284.30
#2014-07-22|1301.91
#2014-07-23|1300.71
#2014-07-24|1298.75
#2014-07-25|1294.39
#2014-07-28|1294.26
#2014-07-29|1296.79
#2014-07-30|1276.73
#2014-07-31|1268.13
#2014-08-01|1263.02
#2014-08-04|1280.57
#2014-08-05|1284.58
#2014-08-06|1239.62
#2014-08-07|1207.22
#2014-08-08|1206.93
#2014-08-11|1229.78
#2014-08-12|1245.50
#2014-08-13|1241.41
#2014-08-14|1251.48
#2014-08-15|1245.03
#2014-08-18|1241.09
#2014-08-19|1251.26
#2014-08-20|1233.77
#2014-08-21|1246.17
#2014-08-22|1243.08
#2014-08-25|1251.53
#2014-08-26|1258.93
#2014-08-27|1264.61
#2014-08-28|1277.83
#2014-08-29|1277.41
#2014-09-01|1271.81
#2014-09-02|1279.82
#2014-09-03|1287.54
#2014-09-04|1295.22
#2014-09-05|1294.12
#2014-09-08|1280.87
#2014-09-09|1256.72
#2014-09-10|1246.06
#2014-09-11|1249.63
#2014-09-12|1244.20
#2014-09-15|1239.61
#2014-09-16|1241.95
#2014-09-17|1255.11
#2014-09-18|1251.78
#2014-09-19|1248.12
#2014-09-22|1238.46
#2014-09-23|1234.43
#2014-09-24|1228.03
#2014-09-25|1200.20
#2014-09-26|1190.11
#2014-09-29|1190.76
#2014-09-30|1183.59
#2014-10-01|1183.41
#2014-10-02|1184.87
#2014-10-03|1180.22
#2014-10-06|1198.91
#2014-10-07|1196.17
#2014-10-08|1177.84
#2014-10-09|1186.22
#2014-10-10|1163.83
#2014-10-13|1158.17
#2014-10-14|1154.47
#2014-10-15|1133.53
#2014-10-16|1121.24
#2014-10-17|1141.02
#2014-10-20|1154.37
#2014-10-21|1185.33
#2014-10-22|1180.19
#2014-10-23|1182.18
#2014-10-24|1191.25
#2014-10-27|1191.79
#2014-10-28|1223.30
#2014-10-29|1244.22
#2014-10-30|1239.88
#2014-10-31|1254.88
#2014-11-03|1259.62
#2014-11-04|1261.13
#2014-11-05|1250.69
#2014-11-06|1247.43
#2014-11-07|1239.39
#2014-11-10|1247.78
#2014-11-11|1262.27
#2014-11-12|1273.80
#2014-11-13|1288.27
#2014-11-14|1295.44
#2014-11-17|1284.69
#2014-11-18|1300.86
#2014-11-19|1316.96
#2014-11-20|1303.98
#2014-11-21|1322.88
#2014-11-24|1318.15
#2014-11-25|1290.43
#2014-11-26|1293.56
#2014-11-27|1301.07
#2014-11-28|1305.30
#2014-12-01|1287.23
#2014-12-02|1278.98
#2014-12-03|1284.36
#2014-12-04|1289.76
#2014-12-05|1277.45
#2014-12-08|1265.10
#2014-12-09|1260.58
#2014-12-10|1244.87
#2014-12-11|1229.01
#2014-12-12|1221.57
#2014-12-15|1197.00
#2014-12-16|1190.42
#2014-12-17|1186.68
#2014-12-18|1232.25
#2014-12-19|1229.81
#2014-12-22|1241.56
#2014-12-23|1239.58
#2014-12-24|1236.07
#2014-12-25|1237.83
#2014-12-26|1244.28
#2014-12-29|1250.53
#2014-12-30|1248.14
#2014-12-31|1249.79
#2015-01-01|1249.79
#2015-01-02|1232.70
#2015-01-05|1214.30
#2015-01-06|1214.85
#2015-01-07|1207.03
#2015-01-08|1235.44
#2015-01-09|1240.98
#2015-01-12|1236.07
#2015-01-13|1250.45
#2015-01-14|1241.35
#2015-01-15|1238.84
#2015-01-16|1219.09
#2015-01-19|1209.32
#2015-01-20|1220.34
#2015-01-21|1233.70
#2015-01-22|1256.66
#2015-01-23|1266.96
#2015-01-26|1262.18
#2015-01-27|1254.68
#2015-01-28|1246.64
#2015-01-29|1249.20
#2015-01-30|1240.38
#2015-02-02|1239.54
#2015-02-03|1266.64
#2015-02-04|1251.15
#2015-02-05|1273.92
#2015-02-06|1260.82
#2015-02-09|1243.85
#2015-02-10|1236.88
#2015-02-11|1220.48
#2015-02-12|1236.97
#2015-02-13|1253.52
#2015-02-16|1246.45
#2015-02-17|1244.50
#2015-02-18|1240.37
#2015-02-19|1247.49
#2015-02-20|1243.35
#2015-02-23|1248.36
#2015-02-24|1258.48
#2015-02-25|1274.49
#2015-02-26|1259.61
#2015-02-27|1241.29
#2015-03-02|1236.91
#2015-03-03|1242.01
#2015-03-04|1232.41
#2015-03-05|1250.27
#2015-03-06|1222.17
#2015-03-09|1212.04
#2015-03-10|1171.35
#2015-03-11|1175.24
#2015-03-12|1192.20
#2015-03-13|1175.53
#2015-03-16|1189.93
#2015-03-17|1186.13
#2015-03-18|1193.72
#2015-03-19|1199.85
#2015-03-20|1203.60
#2015-03-23|1218.51
#2015-03-24|1231.54
#2015-03-25|1218.77
#2015-03-26|1206.03
#2015-03-27|1212.13
#2015-03-30|1218.64
#2015-03-31|1217.46
#2015-04-01|1232.49
#2015-04-02|1237.84
#2015-04-03|1257.27
#2015-04-06|1262.54
#2015-04-07|1260.90
#2015-04-08|1265.59
#2015-04-09|1272.43
#2015-04-10|1278.90
#2015-04-13|1261.05
#2015-04-14|1269.62
#2015-04-15|1242.36
#2015-04-16|1274.02
#2015-04-17|1270.03
#2015-04-20|1268.20
#2015-04-21|1284.41
#2015-04-22|1278.76
#2015-04-23|1284.48
#2015-04-24|1283.08
#2015-04-27|1286.22
#2015-04-28|1296.25
#2015-04-29|1296.83
#2015-04-30|1275.03
#2015-05-01|1267.91
#2015-05-04|1273.33
#2015-05-05|1277.42
#2015-05-06|1249.24
#2015-05-07|1242.04
#2015-05-08|1260.30
#2015-05-11|1248.40
#2015-05-12|1244.48
#2015-05-13|1254.32
#2015-05-14|1257.55
#2015-05-15|1273.42
#2015-05-18|1297.89
#2015-05-19|1310.55
#2015-05-20|1347.62
#2015-05-21|1348.48
#2015-05-22|1344.71
#2015-05-25|1332.82
#2015-05-26|1304.50
#2015-05-27|1297.64
#2015-05-28|1286.90
#2015-05-29|1277.21
#2015-06-01|1256.97
#2015-06-02|1255.31
#2015-06-03|1240.31
#2015-06-04|1231.39
#2015-06-05|1208.07
#2015-06-08|1206.71
#2015-06-09|1207.87
#2015-06-10|1234.67
#2015-06-11|1240.38
#2015-06-12|1235.73
#2015-06-15|1224.26
#2015-06-16|1227.52
#2015-06-17|1229.60
#2015-06-18|1250.89
#2015-06-19|1240.81
#2015-06-22|1257.73
#2015-06-23|1250.58
#2015-06-24|1254.81
#2015-06-25|1285.71
#2015-06-26|1271.24
#2015-06-29|1244.09
#2015-06-30|1286.29
#2015-07-01|1270.81
#2015-07-02|1277.53
#2015-07-03|1277.67
#2015-07-06|1239.55
#2015-07-07|1196.12
#2015-07-08|1208.55
#2015-07-09|1242.83
#2015-07-10|1257.01
#2015-07-13|1264.95
#2015-07-14|1258.22
#2015-07-15|1281.21
#2015-07-16|1293.24
#2015-07-17|1311.84
#2015-07-20|1315.86
#2015-07-21|1315.68
#2015-07-22|1302.69
#2015-07-23|1316.79
#2015-07-24|1278.97
#2015-07-27|1271.55
#2015-07-28|1266.71
#2015-07-29|1304.63
#2015-07-30|1283.57
#2015-07-31|1313.11
#2015-08-03|1316.01
#2015-08-04|1335.13
#2015-08-05|1307.49
#2015-08-06|1300.67
#2015-08-07|1299.70
#2015-08-10|1291.24
#2015-08-11|1280.34
#2015-08-12|1240.99
#2015-08-13|1240.62
#2015-08-14|1229.52
#2015-08-17|1218.53
#2015-08-18|1219.17
#2015-08-19|1207.07
#2015-08-20|1184.62
#2015-08-21|1157.31
#2015-08-24|1092.68
#2015-08-25|1166.16
#2015-08-26|1147.53
#2015-08-27|1173.37
#2015-08-28|1175.82
#2015-08-31|1184.57
#2015-09-01|1136.89
#2015-09-02|1141.70
#2015-09-03|1151.33
#2015-09-04|1117.72
#2015-09-07|1087.19
#2015-09-08|1107.42
#2015-09-09|1118.89
#2015-09-10|1126.01
#2015-09-11|1108.03
#2015-09-14|1126.57
#2015-09-15|1128.92
#2015-09-16|1148.44
#2015-09-17|1154.57
#2015-09-18|1162.08
#2015-09-21|1142.08
#2015-09-22|1115.32
#2015-09-23|1116.91
#2015-09-24|1098.93
#2015-09-25|1103.94
#2015-09-28|1081.44
#2015-09-29|1083.75
#2015-09-30|1100.93
#2015-10-01|1116.53
#2015-10-02|1118.18
#2015-10-05|1155.62
#2015-10-06|1159.35
#2015-10-07|1180.57
#2015-10-08|1178.67
#2015-10-09|1193.35
#2015-10-12|1197.66
#2015-10-13|1185.73
#2015-10-14|1193.68
#2015-10-15|1203.61
#2015-10-16|1202.80
#2015-10-19|1216.47
#2015-10-20|1211.08
#2015-10-21|1198.09
#2015-10-22|1206.43
#2015-10-23|1216.84
#2015-10-26|1234.59
#2015-10-27|1218.55
#2015-10-28|1237.20
#2015-10-29|1200.37
#2015-10-30|1207.11
#2015-11-02|1215.44
#2015-11-03|1209.13
#2015-11-04|1210.48
#2015-11-05|1209.11
#2015-11-06|1167.39
#2015-11-09|1151.60
#2015-11-10|1140.32
#2015-11-11|1139.31
#2015-11-12|1114.13
#2015-11-13|1085.75
#2015-11-16|1089.68
#2015-11-17|1119.87
#2015-11-18|1117.40
#2015-11-19|1148.26
#2015-11-20|1164.01
#2015-11-23|1153.92
#2015-11-24|1159.25
#2015-11-25|1151.82
#2015-11-26|1147.81
#2015-11-27|1129.89
#2015-11-30|1114.75
#2015-12-01|1114.46
#2015-12-02|1111.67
#2015-12-03|1098.66
#2015-12-04|1073.45
#2015-12-07|1072.32
#2015-12-08|1053.40
#2015-12-09|1061.61
#2015-12-10| 971.11
#2015-12-11| 883.17
#2015-12-14| 965.19
#2015-12-15| 986.84
#2015-12-16| 986.49
#2015-12-17|1005.58
#2015-12-18|1000.59
#2015-12-21| 999.41
#2015-12-22|1013.13
#2015-12-23|1031.50
#2015-12-24|1029.62
#2015-12-25|1029.62
#2015-12-28|1028.34
#2015-12-29|1021.15
#2015-12-30| 993.86
#2015-12-31|1003.93
#2016-01-01|1003.93
#2016-01-04| 963.90
#2016-01-05| 969.94
#2016-01-06| 947.01
#2016-01-07| 914.15
#2016-01-08| 903.93
#2016-01-11| 863.33
#2016-01-12| 872.37
#2016-01-13| 884.54
#2016-01-14| 867.61
#2016-01-15| 842.57
#2016-01-18| 837.54
#2016-01-19| 851.12
#2016-01-20| 819.41
#2016-01-21| 830.18
#2016-01-22| 853.19
#2016-01-25| 848.70
#2016-01-26| 862.00
#2016-01-27| 872.05
#2016-01-28| 899.26
#2016-01-29| 933.33
#2016-02-01| 935.71
#2016-02-02| 904.96
#2016-02-03| 898.06
#2016-02-04| 942.21
#2016-02-05| 921.91
#2016-02-08| 898.87
#2016-02-09| 884.67
#2016-02-10| 905.54
#2016-02-11| 898.81
#2016-02-12| 898.69
#2016-02-15| 934.22
#2016-02-16| 921.70
#2016-02-17| 949.73
#2016-02-18| 968.21
#2016-02-19| 947.76
#2016-02-22| 963.18
#2016-02-23| 945.54
#2016-02-24| 905.65
#2016-02-25| 928.84
#2016-02-26| 910.98
#2016-02-29| 927.82
#2016-03-01| 956.03
#2016-03-02| 963.04
#2016-03-03| 974.75
#2016-03-04| 983.69
#2016-03-07|1001.27
#2016-03-08| 982.63
#2016-03-09| 988.67
#2016-03-10| 988.16
#2016-03-11| 998.57
#2016-03-14| 981.15
#2016-03-15| 969.48
#2016-03-16| 959.19
#2016-03-17|1032.63
#2016-03-18|1055.59
#2016-03-21|1062.41
#2016-03-22|1049.91
#2016-03-23|1028.96
#2016-03-24|1004.25
#2016-03-25|1004.25
#2016-03-28|1003.08
#2016-03-29|1020.10
#2016-03-30|1075.10
#2016-03-31|1087.98
#2016-04-01|1066.09
#2016-04-04|1094.42
#2016-04-05|1058.28
#2016-04-06|1035.05
#2016-04-07|1022.51
#2016-04-08|1052.59
#2016-04-11|1057.46
#2016-04-12|1070.74
#2016-04-13|1096.58
#2016-04-14|1099.41
#2016-04-15|1103.01
#2016-04-18|1118.25
#2016-04-19|1142.86
#2016-04-20|1145.10
#2016-04-21|1141.71
#2016-04-22|1131.42
#2016-04-25|1129.02
#2016-04-26|1140.11
#2016-04-27|1129.10
#2016-04-28|1143.75
#2016-04-29|1133.13
#2016-05-02|1125.35
#2016-05-03|1065.46
#2016-05-04|1045.46
#2016-05-05|1031.60
#2016-05-06|1020.31
#2016-05-09|1011.51
#2016-05-10|1017.66
#2016-05-11|1022.07
#2016-05-12|1015.67
#2016-05-13|1005.06
#2016-05-16| 979.04
#2016-05-17| 989.20
#2016-05-18| 990.44
#2016-05-19| 976.33
#2016-05-20| 990.39
#2016-05-23| 992.93
#2016-05-24|1006.68
#2016-05-25|1019.63
#2016-05-26|1030.94
#2016-05-27|1028.46
#2016-05-30|1018.39
#2016-05-31|1006.01
#2016-06-01|1025.16
#2016-06-02|1019.76
#2016-06-03|1044.66
#2016-06-06|1077.39
#2016-06-07|1086.46
#2016-06-08|1089.22
#2016-06-09|1075.48
#2016-06-10|1041.79
#2016-06-13|1032.75
#2016-06-14| 993.75
#2016-06-15| 998.90
#2016-06-16| 984.92
#2016-06-17|1010.75
#2016-06-20|1049.37
#2016-06-21|1055.37
#2016-06-22|1076.60
#2016-06-23|1092.30
#2016-06-24|1022.18
#2016-06-27| 929.09
#2016-06-28| 964.64
#2016-06-29|1001.04
#2016-06-30|1027.73
#2016-07-01|1026.94
#2016-07-04|1028.77
#2016-07-05| 986.06
#2016-07-06| 953.22
#2016-07-07| 958.46
#2016-07-08| 980.42
#2016-07-11|1005.58
#2016-07-12|1017.65
#2016-07-13|1023.18
#2016-07-14|1040.19
#2016-07-15|1027.52
#2016-07-18|1038.45
#2016-07-19|1030.17
#2016-07-20|1040.98
#2016-07-21|1045.45
#2016-07-22|1041.69
#2016-07-25|1047.87
#2016-07-26|1053.64
#2016-07-27|1078.58
#2016-07-28|1069.77
#2016-07-29|1088.08
#2016-08-01|1084.02
#2016-08-02|1071.97
#2016-08-03|1070.89
#2016-08-04|1091.98
#2016-08-05|1090.06
#2016-08-08|1107.44
#2016-08-09|1120.18
#2016-08-10|1126.92
#2016-08-11|1131.92
#2016-08-12|1117.15
#2016-08-15|1121.06
#2016-08-16|1119.81
#2016-08-17|1093.46
#2016-08-18|1117.32
#2016-08-19|1098.07
#2016-08-22|1089.60
#2016-08-23|1096.23
#2016-08-24|1046.19
#2016-08-25|1036.48
#2016-08-26|1048.89
#2016-08-29|1017.96
#2016-08-30|1013.66
#2016-08-31| 995.24
#2016-09-01| 990.47
#2016-09-02|1018.77
#2016-09-05|1030.99
#2016-09-06|1057.55
#2016-09-07|1057.53
#2016-09-08|1060.30
#2016-09-09|1041.49
#2016-09-12|1023.31
#2016-09-13|1030.96
#2016-09-14|1030.59
#2016-09-15|1036.64
#2016-09-16|1015.40
#2016-09-19|1040.65
#2016-09-20|1051.41
#2016-09-21|1052.98
#2016-09-22|1076.60
#2016-09-23|1066.17
#2016-09-26|1057.80
#2016-09-27|1053.75
#2016-09-28|1056.03
#2016-09-29|1060.70
#2016-09-30|1050.61
#2016-10-03|1055.20
#2016-10-04|1069.10
#2016-10-05|1065.30
#2016-10-06|1052.69
#2016-10-07|1050.98
#2016-10-10|1046.45
#2016-10-11|1001.44
#2016-10-12| 999.15
#2016-10-13| 987.19
#2016-10-14| 993.99
#2016-10-17| 989.77
#2016-10-18|1010.90
#2016-10-19|1023.52
#2016-10-20|1020.15
#2016-10-21|1018.33
#2016-10-24|1024.87
#2016-10-25|1025.94
#2016-10-26|1021.12
#2016-10-27|1023.95
#2016-10-28|1017.77
#2016-10-31|1038.38
#2016-11-01|1031.89
#2016-11-02|1038.04
#2016-11-03|1013.21
#2016-11-04| 977.35
#2016-11-07|1005.02
#2016-11-08|1013.28
#2016-11-09| 994.48
#2016-11-10| 970.13
#2016-11-11| 943.14
#2016-11-14| 932.21
#2016-11-15| 960.31
#2016-11-16| 962.95
#2016-11-17| 973.01
#2016-11-18| 964.85
#2016-11-21| 965.55
#2016-11-22| 988.36
#2016-11-23| 975.70
#2016-11-24| 976.80
#2016-11-25| 975.63
#2016-11-28|1000.05
#2016-11-29| 982.10
#2016-11-30| 975.68
#2016-12-01| 966.38
#2016-12-02| 972.30
#2016-12-05| 986.12
#2016-12-06| 992.80
#2016-12-07|1002.64
#2016-12-08|1006.24
#2016-12-09|1006.15
#2016-12-12|1009.41
#2016-12-13|1024.72
#2016-12-14|1014.66
#2016-12-15| 982.16
#2016-12-16| 975.89
#2016-12-19| 983.24
#2016-12-20| 993.84
#2016-12-21| 998.94
#2016-12-22| 988.83
#2016-12-23| 984.01
#2016-12-26| 981.43
#2016-12-27| 988.61
#2016-12-28|1013.10
#2016-12-29|1043.50
#2016-12-30|1047.66
#2017-01-02|1048.63
#2017-01-03|1039.95
#2017-01-04|1053.80
#2017-01-05|1047.19
#2017-01-06|1040.18
#2017-01-09|1027.27
#2017-01-10|1034.91
#2017-01-11|1016.70
#2017-01-12|1052.69
#2017-01-13|1052.30
#2017-01-16|1037.39
#2017-01-17|1053.86
#2017-01-18|1058.27
#2017-01-19|1040.71
#2017-01-20|1037.35
#2017-01-23|1050.31
#2017-01-24|1066.65
#2017-01-25|1074.59
#2017-01-26|1073.52
#2017-01-27|1055.19
#2017-01-30|1042.38
#2017-01-31|1048.13
#2017-02-01|1052.89
#2017-02-02|1060.08
#2017-02-03|1072.92
#2017-02-06|1063.02
#2017-02-07|1052.68
#2017-02-08|1047.83
#2017-02-09|1044.37
#2017-02-10|1062.41
#2017-02-13|1072.63
#2017-02-14|1086.72
#2017-02-15|1098.28
#2017-02-16|1113.12
#2017-02-17|1096.62
#2017-02-20|1093.83
#2017-02-21|1092.36
#2017-02-22|1085.39
#2017-02-23|1116.65
#2017-02-24|1102.02
#2017-02-27|1097.73
#2017-02-28|1085.24
#2017-03-01|1088.47
#2017-03-02|1097.47
#2017-03-03|1096.04
#2017-03-06|1106.86
#2017-03-07|1111.44
#2017-03-08|1101.33
#2017-03-09|1077.02
#2017-03-10|1086.84
#2017-03-13|1099.42
#2017-03-14|1092.69
#2017-03-15|1101.51
#2017-03-16|1140.60
#2017-03-17|1144.87
#2017-03-20|1156.58
#2017-03-21|1157.35
#2017-03-22|1155.88
#2017-03-23|1164.18
#2017-03-24|1172.67
#2017-03-27|1141.79
#2017-03-28|1131.33
#2017-03-29|1128.95
#2017-03-30|1135.35
#2017-03-31|1062.24
#2017-04-03|1051.13
#2017-04-04|1054.82
#2017-04-05|1023.62
#2017-04-06|1002.15
#2017-04-07|1006.90
#2017-04-10|1005.36
#2017-04-11|1027.96
#2017-04-12|1051.32
#2017-04-13|1083.49
#2017-04-14|1083.49
#2017-04-17|1092.09
#2017-04-18|1086.86
#2017-04-19|1093.18
#2017-04-20|1102.12
#2017-04-21|1095.56
#2017-04-24|1121.95
#2017-04-25|1121.26
#2017-04-26|1105.73
#2017-04-27|1099.92
#2017-04-28|1101.43
#2017-05-01|1103.28
#2017-05-02|1112.40
#2017-05-03|1093.37
#2017-05-04|1080.69
#2017-05-05|1087.92
#2017-05-08|1089.55
#2017-05-09|1092.64
#2017-05-10|1108.28
#2017-05-11|1106.64
#2017-05-12|1106.65
#2017-05-15|1117.54
#2017-05-16|1138.25
#2017-05-17|1115.96
#2017-05-18|1108.37
#2017-05-19|1114.28
#2017-05-22|1119.05
#2017-05-23|1137.78
#2017-05-24|1150.76
#2017-05-25|1158.44
#2017-05-26|1152.40
#2017-05-29|1132.06
#2017-05-30|1123.66
#2017-05-31|1101.89
#2017-06-01|1102.59
#2017-06-02|1113.57
#2017-06-05|1119.39
#2017-06-06|1088.10
#2017-06-07|1073.12
#2017-06-08|1051.85
#2017-06-09|1054.36
#2017-06-12|1051.82
#2017-06-13|1046.84
#2017-06-14|1071.50
#2017-06-15|1056.39
#2017-06-16|1058.58
#2017-06-19|1046.67
#2017-06-20|1031.46
#2017-06-21|1029.46
#2017-06-22|1016.37
#2017-06-23|1025.70
#2017-06-26|1033.61
#2017-06-27|1022.28
#2017-06-28|1025.79
#2017-06-29|1034.19
#2017-06-30|1024.79
#2017-07-03|1020.84
#2017-07-04|1023.24
#2017-07-05|1003.42
#2017-07-06|1015.32
#2017-07-07|1005.49
#2017-07-10|1009.73
#2017-07-11| 995.56
#2017-07-12|1034.57
#2017-07-13|1040.81
#2017-07-14|1061.46
#2017-07-17|1074.88
#2017-07-18|1065.08
#2017-07-19|1068.78
#2017-07-20|1070.11
#2017-07-21|1081.61
#2017-07-24|1081.76
#2017-07-25|1074.95
#2017-07-26|1070.26
#2017-07-27|1073.63
#2017-07-28|1078.31
#2017-07-31|1060.00
#2017-08-01|1057.23
#2017-08-02|1065.27
#2017-08-03|1060.70
#2017-08-04|1057.92
#2017-08-07|1071.98
#2017-08-08|1068.47
#2017-08-09|1049.19
#2017-08-10|1060.23
#2017-08-11|1043.18
#2017-08-14|1045.34
#2017-08-15|1043.67
#2017-08-16|1052.65
#2017-08-17|1050.74
#2017-08-18|1040.63
#2017-08-21|1043.45
#2017-08-22|1052.46
#2017-08-23|1057.00
#2017-08-24|1067.27
#2017-08-25|1072.85
#2017-08-28|1074.81
#2017-08-29|1069.98
#2017-08-30|1054.82
#2017-08-31|1054.82
#2017-09-01|1056.97
#2017-09-04|1041.93
#2017-09-05|1053.71
#2017-09-06|1036.85
#2017-09-07|1039.52
#2017-09-08|1036.36
#2017-09-11|1036.24
#2017-09-12|1036.19
#2017-09-13|1026.94
#2017-09-14|1018.21
#2017-09-15|1013.48
#2017-09-18|1014.13
#2017-09-19|1012.33
#2017-09-20|1021.72
#2017-09-21|1016.05
#2017-09-22|1016.79
#2017-09-25|1011.01
#2017-09-26| 994.20
#2017-09-27| 980.68
#2017-09-28| 979.42
#2017-09-29| 991.58
#2017-10-02| 981.39
#2017-10-03| 983.05
#2017-10-04| 992.05
#2017-10-05| 995.99
#2017-10-06| 987.23
#2017-10-09| 988.73
#2017-10-10|1008.32
#2017-10-11|1020.59
#2017-10-12|1034.53
#2017-10-13|1043.04
#2017-10-16|1045.17
#2017-10-17|1032.74
#2017-10-18|1028.34
#2017-10-19|1020.59
#2017-10-20|1011.78
#2017-10-23|1005.53
#2017-10-24| 998.97
#2017-10-25| 983.23
#2017-10-26| 965.83
#2017-10-27| 966.57
#2017-10-30| 990.09
#2017-10-31| 979.40
#2017-11-01| 979.47
#2017-11-02| 985.35
#2017-11-03| 974.23
#2017-11-06| 966.49
#2017-11-07| 959.49
#2017-11-08| 969.98
#2017-11-09| 958.43
#2017-11-10| 955.10
#2017-11-13| 942.47
#2017-11-14| 947.98
#2017-11-15| 937.77
#2017-11-16| 947.46
#2017-11-17| 961.42
#2017-11-20| 961.79
#2017-11-21| 965.66
#2017-11-22| 982.80
#2017-11-23| 983.56
#2017-11-24| 984.43
#2017-11-27| 994.72
#2017-11-28|1018.46
#2017-11-29|1027.94
#2017-11-30|1034.19
#2017-12-01|1023.27
#2017-12-04|1038.71
#2017-12-05|1047.66
#2017-12-06|1009.70
#2017-12-07| 986.28
#2017-12-08| 964.31
#2017-12-11| 967.66
#2017-12-12| 951.70
#2017-12-13| 965.00
#2017-12-14| 992.21
#2017-12-15|1010.87
#2017-12-18|1092.37
#2017-12-19|1104.77
#2017-12-20|1107.04
#2017-12-21|1089.20
#2017-12-22|1095.01
#2017-12-25|1095.38
#2017-12-26|1099.34
#2017-12-27|1131.64
#2017-12-28|1125.29
#2017-12-29|1136.88
#2018-01-01|1136.88
#2018-01-02|1132.80
#2018-01-03|1125.43
#2018-01-04|1133.47
#2018-01-05|1139.37
#2018-01-08|1123.78
#2018-01-09|1124.17
#2018-01-10|1110.37
#2018-01-11|1101.71
#2018-01-12|1110.76
#2018-01-15|1117.86
#2018-01-16|1129.58
#2018-01-17|1132.26
#2018-01-18|1152.87
#2018-01-19|1146.02
#2018-01-22|1158.52
#2018-01-23|1181.72
#2018-01-24|1221.33
#2018-01-25|1239.11
#2018-01-26|1226.37
#2018-01-29|1181.74
#2018-01-30|1153.32
#2018-01-31|1149.92
#2018-02-01|1157.77
#2018-02-02|1146.50
#2018-02-05|1117.81
#2018-02-06|1098.46
#2018-02-07|1145.07
#2018-02-08|1130.52
#2018-02-09|1111.86
#2018-02-12|1129.47
#2018-02-13|1153.54
#2018-02-14|1167.55
#2018-02-15|1194.70
#2018-02-16|1207.23
#2018-02-19|1197.56
#2018-02-20|1189.58
#2018-02-21|1194.08
#2018-02-22|1192.66
#2018-02-23|1208.84
#2018-02-26|1202.76
#2018-02-27|1197.28
#2018-02-28|1194.91
#2018-03-01|1180.72
#2018-03-02|1166.18
#2018-03-05|1182.37
#2018-03-06|1204.32
#2018-03-07|1195.92
#2018-03-08|1185.03
#2018-03-09|1197.74
#2018-03-12|1199.80
#2018-03-13|1196.80
#2018-03-14|1187.88
#2018-03-15|1177.94
#2018-03-16|1168.10
#2018-03-19|1145.26
#2018-03-20|1154.67
#2018-03-21|1157.94
#2018-03-22|1157.96
#2018-03-23|1158.30
#2018-03-26|1150.75
#2018-03-27|1160.96
#2018-03-28|1132.61
#2018-03-29|1144.01
#2018-03-30|1144.01
#2018-04-02|1149.08
#2018-04-03|1140.62
#2018-04-04|1113.65
#2018-04-05|1135.12
#2018-04-06|1134.44
#2018-04-09|1138.99
#2018-04-10|1144.52
#2018-04-11|1143.57
#2018-04-12|1146.53
#2018-04-13|1146.56
#2018-04-16|1146.05
#2018-04-17|1158.25
#2018-04-18|1171.08
#2018-04-19|1173.74
#2018-04-20|1159.75
#2018-04-23|1141.11
#2018-04-24|1137.22
#2018-04-25|1114.61
#2018-04-26|1133.69
#2018-04-27|1140.84
#2018-04-30|1129.77
#2018-05-01|1117.33
#2018-05-02|1120.58
#2018-05-03|1099.77
#2018-05-04|1107.93
#2018-05-07|1101.26
#2018-05-08|1093.72
#2018-05-09|1093.86
#2018-05-10|1106.93
#2018-05-11|1122.07
#2018-05-14|1117.65
#2018-05-15|1080.17
#2018-05-16|1092.66
#2018-05-17|1079.98
#2018-05-18|1066.18
#2018-05-21|1069.70
#2018-05-22|1093.39
#2018-05-23|1082.32
#2018-05-24|1083.18
#2018-05-25|1090.83
#2018-05-28|1096.52
#2018-05-29|1067.78
#2018-05-30|1061.76
#2018-05-31|1052.93
#2018-06-01|1064.19
#2018-06-04|1087.03
#2018-06-05|1060.96
#2018-06-06|1065.46
#2018-06-07|1046.83
#2018-06-08|1021.51
#2018-06-11|1016.59
#2018-06-12|1016.82
#2018-06-13|1015.27
#2018-06-14|1017.48
#2018-06-15| 992.95
#2018-06-18| 971.53
#2018-06-19| 962.42
#2018-06-20| 980.36
#2018-06-21| 983.24
#2018-06-22| 999.84
#2018-06-25| 980.75
#2018-06-26| 980.69
#2018-06-27| 954.55
#2018-06-28| 947.08
#2018-06-29| 980.49
#2018-07-02| 972.42
#2018-07-03| 986.37
#2018-07-04| 994.95
#2018-07-05| 995.67
#2018-07-06| 999.58
#2018-07-09|1020.69
#2018-07-10|1015.84
#2018-07-11|1000.50
#2018-07-12|1003.00
#2018-07-13|1006.11
#2018-07-16| 999.54
#2018-07-17|1007.77
#2018-07-18|1003.50
#2018-07-19| 989.69
#2018-07-20|1005.79
#2018-07-23| 997.63
#2018-07-24|1011.26
#2018-07-25|1012.34
#2018-07-26|1015.95
#2018-07-27|1024.44
#2018-07-30|1033.82
#2018-07-31|1047.51
#2018-08-01|1039.85
#2018-08-02|1008.80
#2018-08-03|1016.62
#2018-08-06|1000.37
#2018-08-07|1011.69
#2018-08-08|1010.18
#2018-08-09| 997.64
#2018-08-10| 956.04
#2018-08-13| 930.54
#2018-08-14| 939.46
#2018-08-15| 894.31
#2018-08-16| 904.08
#2018-08-17| 891.55
#2018-08-20| 906.16
#2018-08-21| 927.37
#2018-08-22| 932.90
#2018-08-23| 938.26
#2018-08-24| 940.29
#2018-08-27| 961.03
#2018-08-28| 968.45
#2018-08-29| 945.89
#2018-08-30| 925.12
#2018-08-31| 931.23
#2018-09-03| 924.92
#2018-09-04| 889.44
#2018-09-05| 878.27
#2018-09-06| 884.37
#2018-09-07| 892.89
#2018-09-10| 878.03
#2018-09-11| 883.88
#2018-09-12| 889.48
#2018-09-13| 909.34
#2018-09-14| 914.71
#2018-09-17| 897.14
#2018-09-18| 909.24
#2018-09-19| 921.34
#2018-09-20| 926.53
#2018-09-21| 944.23
#2018-09-24| 951.20
#2018-09-25| 940.20
#2018-09-26| 954.50
#2018-09-27| 970.06
#2018-09-28| 952.05
#2018-10-01| 945.59
#2018-10-02| 929.38
#2018-10-03| 920.85
#2018-10-04| 890.80
#2018-10-05| 886.07
#2018-10-08| 873.72
#2018-10-09| 875.39
#2018-10-10| 881.26
#2018-10-11| 862.82
#2018-10-12| 884.78
#2018-10-15| 878.54
#2018-10-16| 894.51
#2018-10-17| 897.12
#2018-10-18| 890.92
#2018-10-19| 886.77
#2018-10-22| 897.73
#2018-10-23| 874.10
#2018-10-24| 873.53
#2018-10-25| 874.31
#2018-10-26| 858.27
#2018-10-29| 874.85
#2018-10-30| 871.60
#2018-10-31| 877.40
#2018-11-01| 903.26
#2018-11-02| 916.30
#2018-11-05| 935.03
#2018-11-06| 933.87
#2018-11-07| 956.53
#2018-11-08| 948.00
#2018-11-09| 929.58
#2018-11-12| 909.25
#2018-11-13| 898.70
#2018-11-14| 906.22
#2018-11-15| 905.87
#2018-11-16| 922.42
#2018-11-19| 932.62
#2018-11-20| 921.87
#2018-11-21| 926.42
#2018-11-22| 934.21
#2018-11-23| 923.21
#2018-11-26| 934.12
#2018-11-27| 929.80
#2018-11-28| 928.11
#2018-11-29| 944.46
#2018-11-30| 924.37
#2018-12-03| 950.32
#2018-12-04| 948.27
#2018-12-05| 931.72
#2018-12-06| 894.64
#2018-12-07| 902.02
#2018-12-10| 871.47
#2018-12-11| 875.43
#2018-12-12| 896.84
#2018-12-13| 899.70
#2018-12-14| 876.68
#2018-12-17| 878.58
#2018-12-18| 875.06
#2018-12-19| 889.50
#2018-12-20| 882.24
#2018-12-21| 864.64
#2018-12-24| 857.34
#2018-12-25| 857.26
#2018-12-26| 858.41
#2018-12-27| 862.95
#2018-12-28| 886.33
#2018-12-31| 889.68
#2019-01-01| 889.68
#2019-01-02| 873.55
#2019-01-03| 885.51
#2019-01-04| 904.96
#2019-01-07| 911.37
#2019-01-08| 901.77
#2019-01-09| 919.59
#2019-01-10| 934.03
#2019-01-11| 937.19
#2019-01-14| 925.84
#2019-01-15| 929.50
#2019-01-16| 936.49
#2019-01-17| 928.76
#2019-01-18| 931.09
#2019-01-21| 934.05
#2019-01-22| 941.26
#2019-01-23| 942.24
#2019-01-24| 953.61
#2019-01-25| 966.23
#2019-01-28| 951.34
#2019-01-29| 960.83
#2019-01-30| 957.67
#2019-01-31| 983.33
#2019-02-01| 981.30
#2019-02-04| 961.99
#2019-02-05| 969.33
#2019-02-06| 970.24
#2019-02-07| 948.87
#2019-02-08| 938.34
#2019-02-11| 937.15
#2019-02-12| 942.42
#2019-02-13| 940.41
#2019-02-14| 908.36
#2019-02-15| 914.11
#2019-02-18| 924.19
#2019-02-19| 918.09
#2019-02-20| 933.18
#2019-02-21| 938.13
#2019-02-22| 943.13
#2019-02-25| 948.99
#2019-02-26| 949.99
#2019-02-27| 947.06
#2019-02-28| 952.43
#2019-03-01| 947.29
#2019-03-04| 934.71
#2019-03-05| 932.95
#2019-03-06| 927.06
#2019-03-07| 902.12
#2019-03-08| 903.31
#2019-03-11| 906.24
#2019-03-12| 915.76
#2019-03-13| 909.64
#2019-03-14| 911.53
#2019-03-15| 927.37
#2019-03-18| 932.71
#2019-03-19| 928.84
#2019-03-20| 919.59
#2019-03-21| 928.06
#2019-03-22| 900.81
#2019-03-25| 904.32
#2019-03-26| 898.80
#2019-03-27| 891.59
#2019-03-28| 899.56
#2019-03-29| 917.62
#2019-04-01| 953.89
#2019-04-02| 944.16
#2019-04-03| 956.20
#2019-04-04| 959.12
#2019-04-05| 961.68
#2019-04-08| 955.04
#2019-04-09| 957.18
#2019-04-10| 974.19
#2019-04-11| 965.28
#2019-04-12| 967.67
#2019-04-15| 965.25
#2019-04-16| 972.24
#2019-04-17| 981.26
#2019-04-18| 979.84
#2019-04-19| 979.84
#2019-04-22| 972.86
#2019-04-23| 959.31
#2019-04-24| 950.52
#2019-04-25| 948.61
#2019-04-26| 953.48
#2019-04-29| 949.00
#2019-04-30| 947.09
#2019-05-01| 945.18
#2019-05-02| 947.97
#2019-05-03| 954.68
#2019-05-06| 948.84
#2019-05-07| 942.10
#2019-05-08| 946.61
#2019-05-09| 925.41
#2019-05-10| 943.27
#2019-05-13| 933.76
#2019-05-14| 941.17
#2019-05-15| 934.67
#2019-05-16| 943.13
#2019-05-17| 919.57
#2019-05-20| 916.09
#2019-05-21| 908.10
#2019-05-22| 911.39
#2019-05-23| 890.64
#2019-05-24| 887.78
#2019-05-27| 888.42
#2019-05-28| 863.65
#2019-05-29| 865.59
#2019-05-30| 881.77
#2019-05-31| 884.53
#2019-06-03| 893.71
#2019-06-04| 877.57
#2019-06-05| 872.66
#2019-06-06| 864.68
#2019-06-07| 875.73
#2019-06-10| 891.21
#2019-06-11| 896.89
#2019-06-12| 885.42
#2019-06-13| 880.12
#2019-06-14| 877.12
#2019-06-17| 873.28
#2019-06-18| 900.32
#2019-06-19| 903.22
#2019-06-20| 918.99
#2019-06-21| 921.97
#2019-06-24| 899.67
#2019-06-25| 901.12
#2019-06-26| 903.68
#2019-06-27| 915.81
#2019-06-28| 915.60
#2019-07-01| 922.68
#2019-07-02| 917.29
#2019-07-03| 917.82
#2019-07-04| 917.34
#2019-07-05| 910.36
#2019-07-08| 912.71
#2019-07-09| 903.71
#2019-07-10| 914.81
#2019-07-11| 915.29
#2019-07-12| 910.52
#2019-07-15| 916.29
#2019-07-16| 923.99
#2019-07-17| 909.38
#2019-07-18| 916.14
#2019-07-19| 919.06
#2019-07-22| 917.31
#2019-07-23| 920.28
#2019-07-24| 911.59
#2019-07-25| 892.38
#2019-07-26| 869.77
#2019-07-29| 875.40
#2019-07-30| 864.35
#2019-07-31| 854.09
#2019-08-01| 833.23
#2019-08-02| 821.65
#2019-08-05| 800.85
#2019-08-06| 803.29
#2019-08-07| 794.95
#2019-08-08| 796.95
#2019-08-09| 789.27
#2019-08-12| 772.39
#2019-08-13| 778.30
#2019-08-14| 756.53
#2019-08-15| 771.65
#2019-08-16| 771.91
#2019-08-19| 760.06
#2019-08-20| 765.07
#2019-08-21| 774.66
#2019-08-22| 765.92
#2019-08-23| 769.65
#2019-08-26| 763.03
#2019-08-27| 758.18
#2019-08-28| 763.58
#2019-08-29| 772.28
#2019-08-30| 793.21
#2019-09-02| 787.85
#2019-09-03| 789.94
#2019-09-04| 803.35
#2019-09-05| 817.16
#2019-09-06| 827.20
#2019-09-09| 832.16
#2019-09-10| 834.91
#2019-09-11| 839.03
#2019-09-12| 861.30
#2019-09-13| 875.87
#2019-09-16| 885.21
#2019-09-17| 858.86
#2019-09-18| 859.91
#2019-09-19| 859.41
#2019-09-20| 833.81
#2019-09-23| 821.50
#2019-09-24| 815.36
#2019-09-25| 801.26
#2019-09-26| 815.76
#2019-09-27| 810.45
#2019-09-30| 805.68
#2019-10-01| 799.83
#2019-10-02| 797.69
#2019-10-03| 798.22
#2019-10-04| 813.84
#2019-10-07| 816.58
#2019-10-08| 803.30
#2019-10-09| 796.25
#2019-10-10| 807.19
#2019-10-11| 837.26
#2019-10-14| 833.31
#2019-10-15| 835.98
#2019-10-16| 841.42
#2019-10-17| 854.96
#2019-10-18| 848.27
#2019-10-21| 855.86
#2019-10-22| 865.76
#2019-10-23| 858.73
#2019-10-24| 857.83
#2019-10-25| 857.49
#2019-10-28| 866.18
#2019-10-29| 865.58
#2019-10-30| 844.83
#2019-10-31| 846.02
#2019-11-01| 847.19
#2019-11-04| 871.54
#2019-11-05| 881.58
#2019-11-06| 881.45
#2019-11-07| 887.58
#2019-11-08| 881.76
#2019-11-11| 875.47
#2019-11-12| 866.77
#2019-11-13| 860.57
#2019-11-14| 860.73
#2019-11-15| 868.50
#2019-11-18| 861.57
#2019-11-19| 870.36
#2019-11-20| 879.73
#2019-11-21| 873.12
#2019-11-22| 875.72
#2019-11-25| 868.09
#2019-11-26| 849.21
#2019-11-27| 857.79
#2019-11-28| 853.83
#2019-11-29| 855.33
#2019-12-02| 840.87
#2019-12-03| 829.41
#2019-12-04| 842.81
#2019-12-05| 836.00
#2019-12-06| 844.20
#2019-12-09| 840.95
#2019-12-10| 824.30
#2019-12-11| 837.33
#2019-12-12| 844.53
#2019-12-13| 863.15
#2019-12-16| 872.04
#2019-12-17| 881.22
#2019-12-18| 887.34
#2019-12-19| 881.30
#2019-12-20| 870.36
#2019-12-23| 871.07
#2019-12-24| 871.53
#2019-12-25| 871.08
#2019-12-26| 869.72
#2019-12-27| 879.78
#2019-12-30| 885.79
#2019-12-31| 882.27
#2020-01-01| 882.27
#2020-01-02| 883.19
#2020-01-03| 867.97
#2020-01-06| 845.18
#2020-01-07| 842.54
#2020-01-08| 855.11
#2020-01-09| 860.27
#2020-01-10| 860.53
#2020-01-13| 847.11
#2020-01-14| 851.86
#2020-01-15| 852.89
#2020-01-16| 853.37
#2020-01-17| 854.92
#2020-01-20| 849.61
#2020-01-21| 844.96
#2020-01-22| 847.87
#2020-01-23| 838.75
#2020-01-24| 842.02
#2020-01-27| 817.81
#2020-01-28| 810.89
#2020-01-29| 810.45
#2020-01-30| 804.98
#2020-01-31| 789.73
#2020-02-03| 788.88
#2020-02-04| 804.87
#2020-02-05| 811.10
#2020-02-06| 810.23
#2020-02-07| 802.75
#2020-02-10| 797.11
#2020-02-11| 803.76
#2020-02-12| 813.60
#2020-02-13| 814.04
#2020-02-14| 812.43
#2020-02-17| 805.23
#2020-02-18| 802.35
#2020-02-19| 795.16
#2020-02-20| 781.87
#2020-02-21| 783.39
#2020-02-24| 748.89
#2020-02-25| 736.45
#2020-02-26| 749.70
#2020-02-27| 710.86
#2020-02-28| 676.53
#2020-03-02| 681.12
#2020-03-03| 707.82
#2020-03-04| 711.00
#2020-03-05| 698.48
#2020-03-06| 684.68
#2020-03-09| 630.14
#2020-03-10| 636.46
#2020-03-11| 627.12
#2020-03-12| 584.41
#2020-03-13| 592.56
#2020-03-16| 499.99
#2020-03-17| 503.06
#2020-03-18| 431.07
#2020-03-19| 405.58
#2020-03-20| 440.30
#2020-03-23| 407.83
#2020-03-24| 419.27
#2020-03-25| 455.70
#2020-03-26| 480.94
#2020-03-27| 450.72
#2020-03-30| 428.10
#2020-03-31| 449.05
#2020-04-01| 444.66
#2020-04-02| 446.98
#2020-04-03| 438.64
#2020-04-06| 456.91
#2020-04-07| 483.52
#2020-04-08| 479.85
#2020-04-09| 503.96
#2020-04-10| 503.96
#2020-04-13| 498.60
#2020-04-14| 505.09
#2020-04-15| 477.07
#2020-04-16| 469.04
#2020-04-17| 469.16
#2020-04-20| 470.45
#2020-04-21| 453.91
#2020-04-22| 451.58
#2020-04-23| 466.57
#2020-04-24| 472.77
#2020-04-27| 481.67
#2020-04-28| 490.15
#2020-04-29| 508.36
#2020-04-30| 502.38
#2020-05-01| 491.08
#2020-05-04| 480.27
#2020-05-05| 499.31
#2020-05-06| 490.48
#2020-05-07| 497.98
#2020-05-08| 508.82
#2020-05-11| 499.06
#2020-05-12| 497.91
#2020-05-13| 489.99
#2020-05-14| 469.96
#2020-05-15| 471.82
#2020-05-18| 485.09
#2020-05-19| 501.49
#2020-05-20| 521.40
#2020-05-21| 530.13
#2020-05-22| 508.02
#2020-05-25| 506.34
#2020-05-26| 531.89
#2020-05-27| 535.15
#2020-05-28| 538.37
#2020-05-29| 527.78
#2020-06-01| 540.79
#2020-06-02| 566.83
#2020-06-03| 597.16
#2020-06-04| 601.34
#2020-06-05| 623.13
#2020-06-08| 620.01
#2020-06-09| 630.20
#2020-06-10| 623.39
#2020-06-11| 596.92
#2020-06-12| 596.52
#2020-06-15| 581.02
#2020-06-16| 583.82
#2020-06-17| 592.25
#2020-06-18| 577.40
#2020-06-19| 588.15
#2020-06-22| 577.96
#2020-06-23| 581.39
#2020-06-24| 568.38
#2020-06-25| 564.21
#2020-06-26| 558.42
#2020-06-29| 566.71
#2020-06-30| 560.48
#2020-07-01| 564.39
#2020-07-02| 574.90
#2020-07-03| 573.63
#2020-07-06| 576.08
#2020-07-07| 569.86
#2020-07-08| 566.52
#2020-07-09| 566.57
#2020-07-10| 570.15
#2020-07-13| 573.26
#2020-07-14| 565.48
#2020-07-15| 573.87
#2020-07-16| 576.23
#2020-07-17| 573.98
#2020-07-20| 570.60
#2020-07-21| 578.93
#2020-07-22| 584.47
#2020-07-23| 575.96
#2020-07-24| 566.39
#2020-07-27| 579.49
#2020-07-28| 584.14
#2020-07-29| 592.60
#2020-07-30| 566.53
#2020-07-31| 555.69
#2020-08-03| 537.87
#2020-08-04| 535.74
#2020-08-05| 541.92
#2020-08-06| 536.42
#2020-08-07| 533.86
#2020-08-10| 532.73
#2020-08-11| 544.51
#2020-08-12| 550.11
#2020-08-13| 552.99
#2020-08-14| 553.07
#2020-08-17| 545.31
#2020-08-18| 554.03
#2020-08-19| 565.51
#2020-08-20| 552.22
#2020-08-21| 567.66
#2020-08-24| 586.00
#2020-08-25| 589.52
#2020-08-26| 582.31
#2020-08-27| 583.67
#2020-08-28| 586.51
#2020-08-31| 564.87
#2020-09-01| 582.47
#2020-09-02| 568.32
#2020-09-03| 565.19
#2020-09-04| 561.37
#2020-09-07| 554.95
#2020-09-08| 556.53
#2020-09-09| 580.43
#2020-09-10| 580.74
#2020-09-11| 576.82
#2020-09-14| 572.22
#2020-09-15| 579.48
#2020-09-16| 582.91
#2020-09-17| 586.83
#2020-09-18| 584.43
#2020-09-21| 548.98
#2020-09-22| 556.60
#2020-09-23| 553.91
#2020-09-24| 553.93
#2020-09-25| 544.22
#2020-09-28| 561.00
#2020-09-29| 570.27
#2020-09-30| 579.06
#2020-10-01| 582.99
#2020-10-02| 596.64
#2020-10-05| 591.91
#2020-10-06| 587.54
#2020-10-07| 587.74
#2020-10-08| 588.78
#2020-10-09| 589.42
#2020-10-12| 593.67
#2020-10-13| 582.12
#2020-10-14| 585.23
#2020-10-15| 580.30
#2020-10-16| 584.44
#2020-10-19| 595.99
#2020-10-20| 593.66
#2020-10-21| 597.78
#2020-10-22| 603.08
#2020-10-23| 620.34
#2020-10-26| 621.14
#2020-10-27| 612.31
#2020-10-28| 588.67
#2020-10-29| 576.25
#2020-10-30| 568.49
#2020-11-02| 571.36
#2020-11-03| 586.34
#2020-11-04| 594.48
#2020-11-05| 604.95
#2020-11-06| 609.31
#2020-11-09| 648.32
#2020-11-10| 649.98
#2020-11-11| 666.93
#2020-11-12| 655.74
#2020-11-13| 650.57
#2020-11-16| 662.84
#2020-11-17| 659.80
#2020-11-18| 662.55
#2020-11-19| 650.19
#2020-11-20| 652.71
#2020-11-23| 649.30
#2020-11-24| 655.29
#2020-11-25| 664.49
#2020-11-26| 663.91
#2020-11-27| 655.93
#2020-11-30| 639.63
#2020-12-01| 646.95
#2020-12-02| 645.43
#2020-12-03| 657.23
#2020-12-04| 660.85
#2020-12-07| 665.96
#2020-12-08| 673.19
#2020-12-09| 677.79
#2020-12-10| 659.54
#2020-12-11| 655.51
#2020-12-14| 665.45
#2020-12-15| 676.19
#2020-12-16| 676.84
#2020-12-17| 687.85
#2020-12-18| 703.62
#2020-12-21| 678.08
#2020-12-22| 678.86
#2020-12-23| 686.44
#2020-12-24| 684.85
#2020-12-25| 684.85
#2020-12-28| 681.17
#2020-12-29| 686.00
#2020-12-30| 691.31
#2020-12-31| 687.28
#2021-01-01| 687.28
#2021-01-04| 684.95
#2021-01-05| 661.09
#2021-01-06| 666.51
#2021-01-07| 665.50
#2021-01-08| 682.92
#2021-01-11| 667.48
#2021-01-12| 674.08
#2021-01-13| 679.47
#2021-01-14| 687.87
#2021-01-15| 683.08
#2021-01-18| 690.95
#2021-01-19| 705.76
#2021-01-20| 707.97
#2021-01-21| 707.05
#2021-01-22| 687.82
#2021-01-25| 685.85
#2021-01-26| 696.59
#2021-01-27| 689.03
#2021-01-28| 692.57
#2021-01-29| 693.43
#2021-02-01| 691.58
#2021-02-02| 696.28
#2021-02-03| 705.23
#2021-02-04| 717.62
#2021-02-05| 737.21
#2021-02-08| 727.14
#2021-02-09| 737.71
#2021-02-10| 747.07
#2021-02-11| 749.35
#2021-02-12| 760.15
#2021-02-15| 765.38
#2021-02-16| 755.49
#2021-02-17| 734.48
#2021-02-18| 732.22
#2021-02-19| 735.16
#2021-02-22| 740.99
#2021-02-23| 741.50
#2021-02-24| 746.20
#2021-02-25| 734.59
#2021-02-26| 717.94
#2021-03-01| 731.50
#2021-03-02| 728.52
#2021-03-03| 733.53
#2021-03-04| 730.69
#2021-03-05| 717.04
#2021-03-08| 708.35
#2021-03-09| 716.70
#2021-03-10| 736.80
#2021-03-11| 741.60
#2021-03-12| 741.23
#2021-03-15| 740.08
#2021-03-16| 737.26
#2021-03-17| 729.68
#2021-03-18| 734.35
#2021-03-19| 736.49
#2021-03-22| 735.20
#2021-03-23| 729.84
#2021-03-24| 718.18
#2021-03-25| 712.30
#2021-03-26| 724.82
#2021-03-29| 746.67
#2021-03-30| 753.43
#2021-03-31| 755.43
#2021-04-01| 755.18
#2021-04-02| 755.18
#2021-04-05| 753.42
#2021-04-06| 750.45
#2021-04-07| 739.09
#2021-04-08| 746.84
#2021-04-09| 746.79
#2021-04-12| 741.74
#2021-04-13| 746.08
#2021-04-14| 738.78
#2021-04-15| 745.08
#2021-04-16| 744.19
#2021-04-19| 761.58
#2021-04-20| 764.93
#2021-04-21| 759.24
#2021-04-22| 758.98
#2021-04-23| 758.48
#2021-04-26| 751.71
#2021-04-27| 748.98
#2021-04-28| 754.55
#2021-04-29| 756.46
#2021-04-30| 749.48
#2021-05-03| 751.03
#2021-05-04| 747.75
#2021-05-05| 749.29
#2021-05-06| 764.47
#2021-05-07| 768.52
#2021-05-10| 769.54
#2021-05-11| 766.26
#2021-05-12| 763.35
#2021-05-13| 760.12
#2021-05-14| 765.08
#2021-05-17| 767.17
#2021-05-18| 792.25
#2021-05-19| 790.34
#2021-05-20| 788.49
#2021-05-21| 792.90
#2021-05-24| 784.19
#2021-05-25| 778.32
#2021-05-26| 782.74
#2021-05-27| 783.78
#2021-05-28| 784.81
#2021-05-31| 791.40
#2021-06-01| 793.21
#2021-06-02| 795.97
#2021-06-03| 798.03
#2021-06-04| 801.10
#2021-06-07| 807.21
#2021-06-08| 803.79
#2021-06-09| 802.53
#2021-06-10| 804.46
#2021-06-11| 801.31
#2021-06-14| 797.36
#2021-06-15| 799.16
#2021-06-16| 787.87
#2021-06-17| 790.76
#2021-06-18| 776.27
#2021-06-21| 769.97
#2021-06-22| 766.03
#2021-06-23| 773.84
#2021-06-24| 772.35
#2021-06-25| 776.23
#2021-06-28| 764.15
#2021-06-29| 764.36
#2021-06-30| 766.08
#2021-07-01| 762.18
#2021-07-02| 765.33
#2021-07-05| 759.37
#2021-07-06| 761.92
#2021-07-07| 761.62
#2021-07-08| 752.95
#2021-07-09| 754.96
#2021-07-12| 759.27
#2021-07-13| 756.90
#2021-07-14| 753.64
#2021-07-15| 744.16
#2021-07-16| 746.32
#2021-07-19| 734.77
#2021-07-20| 731.87
#2021-07-21| 735.42
#2021-07-22| 737.23
#2021-07-23| 735.80
#2021-07-26| 738.26
#2021-07-27| 743.54
#2021-07-28| 739.97
#2021-07-29| 754.54
#2021-07-30| 749.71
#2021-08-02| 745.99
#2021-08-03| 755.18
#2021-08-04| 754.01
#2021-08-05| 757.38
#2021-08-06| 748.04
#2021-08-09| 745.71
#2021-08-10| 739.79
#2021-08-11| 765.31
#2021-08-12| 761.45
#2021-08-13| 763.40
#2021-08-16| 770.38
#2021-08-17| 777.25
#2021-08-18| 780.39
#2021-08-19| 777.93
#2021-08-20| 771.92
#2021-08-23| 798.70
#2021-08-24| 809.22
#2021-08-25| 809.44
#2021-08-26| 809.38
#2021-08-27| 814.44
#2021-08-30| 824.14
#2021-08-31| 825.77
#2021-09-01| 829.50
#2021-09-02| 820.00
#2021-09-03| 821.91
#2021-09-06| 819.01
#2021-09-07| 823.51
#2021-09-08| 830.47
#2021-09-09| 833.62
#2021-09-10| 832.63
#2021-09-13| 841.37
#2021-09-14| 834.75
#2021-09-15| 838.32
#2021-09-16| 831.36
#2021-09-17| 831.60
#2021-09-20| 821.24
#2021-09-21| 821.39
#2021-09-22| 834.69
#2021-09-23| 848.00
#2021-09-24| 838.85
#2021-09-27| 844.69
#2021-09-28| 838.84
#2021-09-29| 848.29
#2021-09-30| 859.11
#2021-10-01| 872.02
#2021-10-04| 860.03
#2021-10-05| 878.09
#2021-10-06| 881.50
#2021-10-07| 883.60
#2021-10-08| 876.58
#2021-10-11| 870.42
#2021-10-12| 875.13
#2021-10-13| 885.16
#2021-10-14| 877.89
#2021-10-15| 896.32
#2021-10-18| 898.96
#2021-10-19| 906.00
#2021-10-20| 909.19
#2021-10-21| 898.17
#2021-10-22| 891.71
#2021-10-25| 896.30
#2021-10-26| 901.02
#2021-10-27| 885.41
#2021-10-28| 882.37
#2021-10-29| 880.67
#2021-11-01| 871.51
#2021-11-02| 878.80
#2021-11-03| 880.20
#2021-11-04| 896.77
#2021-11-05| 903.72
#2021-11-08| 906.62
#2021-11-09| 909.52
#2021-11-10| 888.86
#2021-11-11| 901.24
#2021-11-12| 895.00
#2021-11-15| 901.99
#2021-11-16| 884.70
#2021-11-17| 883.07
#2021-11-18| 879.16
#2021-11-19| 863.32
#2021-11-22| 861.30
#2021-11-23| 850.75
#2021-11-24| 837.87
#2021-11-25| 849.32
#2021-11-26| 801.87
#2021-11-29| 817.99
#2021-11-30| 830.91
#2021-12-01| 845.94
#2021-12-02| 845.51
#2021-12-03| 834.10
#2021-12-06| 841.01
#2021-12-07| 841.50
#2021-12-08| 866.37
#2021-12-09| 856.15
#2021-12-10| 842.67
#2021-12-13| 835.80
#2021-12-14| 835.56
#2021-12-15| 844.46
#2021-12-16| 854.44
#2021-12-17| 869.65
#2021-12-20| 863.44
#2021-12-21| 860.23
#2021-12-22| 865.23
#2021-12-23| 878.87
#2021-12-24| 881.67
#2021-12-27| 880.82
#2021-12-28| 868.23
#2021-12-29| 868.57
#2021-12-30| 872.48
#2021-12-31| 874.01
#2022-01-03| 886.84
#2022-01-04| 893.89
#2022-01-05| 913.40
#2022-01-06| 913.75
#2022-01-07| 911.74
#2022-01-10| 912.30
#2022-01-11| 908.16
#2022-01-12| 932.72
#2022-01-13| 935.41
#2022-01-14| 926.28
#2022-01-17| 920.31
#2022-01-18| 907.52
#2022-01-19| 914.47
#2022-01-20| 926.13
#2022-01-21| 924.07
#2022-01-24| 891.83
#2022-01-25| 893.10
#2022-01-26| 911.36
#2022-01-27| 894.61
#2022-01-28| 885.06
#2022-01-31| 907.59
#2022-02-01| 925.83
#2022-02-02| 920.52
#2022-02-03| 931.74
#2022-02-04| 908.61
#2022-02-07| 905.54
#2022-02-08| 928.52
#2022-02-09| 940.33
#2022-02-10| 963.95
#2022-02-11| 958.14
#2022-02-14| 944.94
#2022-02-15| 965.01
#2022-02-16| 976.36
#2022-02-17| 977.44
#2022-02-18| 962.96
#2022-02-21| 959.31
#2022-02-22| 956.18
#2022-02-23| 961.67
#2022-02-24| 908.86
#2022-02-25| 940.27
#2022-02-28| 927.41
#2022-03-01| 965.68
#2022-03-02| 960.54
#2022-03-03| 976.39
#2022-03-04| 925.45
#2022-03-07| 908.69
#2022-03-08| 901.46
#2022-03-09| 939.07
#2022-03-10| 949.37
#2022-03-11| 957.56
#2022-03-14| 952.80
#2022-03-15| 937.91
#2022-03-16| 986.55
#2022-03-17| 991.89
#2022-03-18| 996.39
#2022-03-21| 996.96
#2022-03-22|1001.82
#2022-03-23|1003.73
#2022-03-24|1005.69
#2022-03-25| 994.63
#2022-03-28|1001.76
#2022-03-29|1032.19
#2022-03-30|1037.75
#2022-03-31|1026.50
#2022-04-01|1029.39
#2022-04-04|1030.91
#2022-04-05|1026.57
#2022-04-06|1030.09
#2022-04-07|1007.96
#2022-04-08|1012.79
#2022-04-11|1014.52
#2022-04-12|1023.92
#2022-04-13|1008.83
#2022-04-14| 988.26
#2022-04-15| 988.26
#2022-04-18| 984.63
#2022-04-19| 982.57
#2022-04-20| 980.78
#2022-04-21| 968.99
#2022-04-22| 953.78
#2022-04-25| 925.72
#2022-04-26| 942.09
#2022-04-27| 934.27
#2022-04-28| 937.40
#2022-04-29| 942.07
#2022-05-02| 931.19
#2022-05-03| 933.30
#2022-05-04| 921.01
#2022-05-05| 907.45
#2022-05-06| 898.79
#2022-05-09| 871.72
#2022-05-10| 891.49
#2022-05-11| 894.59
#2022-05-12| 884.18
#2022-05-13| 887.92
#2022-05-16| 893.38
#2022-05-17| 906.07
#2022-05-18| 901.55
#2022-05-19| 894.84
#2022-05-20| 893.66
#2022-05-23| 912.65
#2022-05-24| 906.82
#2022-05-25| 888.10
#2022-05-26| 901.80
#2022-05-27| 932.04
#2022-05-30| 946.00
#2022-05-31| 942.10
#2022-06-01| 932.58
#2022-06-02| 918.51
#2022-06-03| 921.46
#2022-06-06| 929.12
#2022-06-07| 922.41
#2022-06-08| 912.48
#2022-06-09| 902.83
#2022-06-10| 865.68
#2022-06-13| 832.91
#2022-06-14| 833.02
#2022-06-15| 846.11
#2022-06-16| 843.47
#2022-06-17| 830.16
#2022-06-20| 838.54
#2022-06-21| 845.67
#2022-06-22| 833.53
#2022-06-23| 834.97
#2022-06-24| 853.62
#2022-06-27| 857.66
#2022-06-28| 843.84
#2022-06-29| 828.75
#2022-06-30| 806.51
#2022-07-01| 805.29
#2022-07-04| 811.14
#2022-07-05| 782.37
#2022-07-06| 777.92
#2022-07-07| 791.24
#2022-07-08| 794.45
#2022-07-11| 772.70
#2022-07-12| 780.61
#2022-07-13| 776.70
#2022-07-14| 756.45
#2022-07-15| 770.66
#2022-07-18| 785.07
#2022-07-19| 790.87
#2022-07-20| 787.20
#2022-07-21| 797.59
#2022-07-22| 806.57
#2022-07-25| 808.02
#2022-07-26| 807.69
#2022-07-27| 816.55
#2022-07-28| 829.20
#2022-07-29| 829.15
#2022-08-01| 839.07
#2022-08-02| 825.36
#2022-08-03| 823.79
#2022-08-04| 829.41
#2022-08-05| 827.93
#2022-08-08| 850.47
#2022-08-09| 848.03
#2022-08-10| 867.57
#2022-08-11| 876.92
#2022-08-12| 879.12
#2022-08-15| 863.53
#2022-08-16| 862.60
#2022-08-17| 854.43
#2022-08-18| 847.91
#2022-08-19| 820.27
#2022-08-22| 812.32
#2022-08-23| 815.65
#2022-08-24| 813.52
#2022-08-25| 821.18
#2022-08-26| 822.42
#2022-08-29| 809.64
#2022-08-30| 801.99
#2022-08-31| 789.28
#2022-09-01| 774.58
#2022-09-02| 782.93
#2022-09-05| 788.28
#2022-09-06| 791.66
#2022-09-07| 790.78
#2022-09-08| 796.42
#2022-09-09| 806.00
#2022-09-12| 824.39
#2022-09-13| 796.09
#2022-09-14| 793.57
#2022-09-15| 793.23
#2022-09-16| 786.83
#2022-09-19| 775.12
#2022-09-20| 782.70
#2022-09-21| 784.31
#2022-09-22| 781.74
#2022-09-23| 763.39
#2022-09-26| 761.77
#2022-09-27| 794.14
#2022-09-28| 773.47
#2022-09-29| 760.43
#2022-09-30| 761.62
#2022-10-03| 771.29
#2022-10-04| 780.64
#2022-10-05| 765.33
#2022-10-06| 770.06
#2022-10-07| 764.14
#2022-10-10| 758.12
#2022-10-11| 760.61
#2022-10-12| 754.22
#2022-10-13| 756.13
#2022-10-14| 764.94
#2022-10-17| 785.85
#2022-10-18| 783.55
#2022-10-19| 773.76
#2022-10-20| 778.32
#2022-10-21| 768.14
#2022-10-24| 762.09
#2022-10-25| 779.66
#2022-10-26| 802.95
#2022-10-27| 804.79
#2022-10-28| 799.85
#2022-10-31| 779.94
#2022-11-01| 782.96
#2022-11-02| 780.08
#2022-11-03| 766.86
#2022-11-04| 799.36
#2022-11-07| 820.15
#2022-11-08| 819.83
#2022-11-09| 821.17
#2022-11-10| 838.76
#2022-11-11| 841.21
#2022-11-14| 843.17
#2022-11-15| 833.41
#2022-11-16| 828.19
#2022-11-17| 815.85
#2022-11-18| 824.59
#2022-11-21| 821.62
#2022-11-22| 829.87
#2022-11-23| 845.59
#2022-11-24| 844.18
#2022-11-25| 846.06
#2022-11-28| 851.50
#2022-11-29| 849.67
#2022-11-30| 859.36
#2022-12-01| 814.31
#2022-12-02| 809.00
#2022-12-05| 821.75
#2022-12-06| 827.14
#2022-12-07| 829.51
#2022-12-08| 833.56
#2022-12-09| 823.13
#2022-12-12| 815.72
#2022-12-13| 833.80
#2022-12-14| 827.10
#2022-12-15| 803.98
#2022-12-16| 794.37
#2022-12-19| 819.17
#2022-12-20| 815.61
#2022-12-21| 829.09
#2022-12-22| 829.55
#2022-12-23| 842.61
#2022-12-26| 844.70
#2022-12-27| 832.79
#2022-12-28| 833.15
#2022-12-29| 836.09
#2022-12-30| 826.61
#2023-01-02| 827.04
#2023-01-03| 839.06
#2023-01-04| 839.38
#2023-01-05| 821.76
#2023-01-06| 824.59
#2023-01-09| 853.37
#2023-01-10| 846.88
#2023-01-11| 845.43
#2023-01-12| 853.88
#2023-01-13| 857.38
#2023-01-16| 854.27
#2023-01-17| 843.93
#2023-01-18| 857.98
#2023-01-19| 840.48
#2023-01-20| 848.55
#2023-01-23| 857.74
#2023-01-24| 861.70
#2023-01-25| 861.47
#2023-01-26| 860.94
#2023-01-27| 865.18
#2023-01-30| 857.70
#2023-01-31| 852.28
#2023-02-01| 866.93
#2023-02-02| 880.46
#2023-02-03| 858.81
#2023-02-06| 835.15
#2023-02-07| 828.14
#2023-02-08| 817.23
#2023-02-09| 825.25
#2023-02-10| 811.94
#2023-02-13| 819.53
#2023-02-14| 819.37
#2023-02-15| 809.46
#2023-02-16| 812.21
#2023-02-17| 812.08
#2023-02-20| 805.81
#2023-02-21| 801.99
#2023-02-22| 803.64
#2023-02-23| 820.08
#2023-02-24| 803.04
#2023-02-27| 804.94
#2023-02-28| 807.91
#2023-03-01| 810.19
#2023-03-02| 803.62
#2023-03-03| 809.43
#2023-03-06| 807.88
#2023-03-07| 790.35
#2023-03-08| 784.26
#2023-03-09| 783.85
#2023-03-10| 785.44
#2023-03-13| 774.10
#2023-03-14| 734.07
#2023-03-15| 699.15
#2023-03-16| 679.25
#2023-03-17| 684.90
#2023-03-20| 685.07
#2023-03-21| 685.18
#2023-03-22| 699.81
#2023-03-23| 723.24
#2023-03-24| 707.34
#2023-03-27| 707.13
#2023-03-28| 719.14
#2023-03-29| 727.36
#2023-03-30| 738.64
#2023-03-31| 734.76
#2023-04-03| 735.50
#2023-04-04| 742.81
#2023-04-05| 733.03
#2023-04-06| 729.16
#2023-04-07| 729.16
#2023-04-10| 719.73
#2023-04-11| 733.57
#2023-04-12| 732.71
#2023-04-13| 742.48
#2023-04-14| 754.86
#2023-04-17| 738.44
#2023-04-18| 737.20
#2023-04-19| 738.41
#2023-04-20| 747.92
#2023-04-21| 742.42
#2023-04-24| 740.09
#2023-04-25| 731.97
#2023-04-26| 733.21
#2023-04-27| 739.85
#2023-04-28| 744.36
#2023-05-01| 741.85
#2023-05-02| 742.22
#2023-05-03| 745.99
#2023-05-04| 731.71
#2023-05-05| 738.26
#2023-05-08| 746.55
#2023-05-09| 726.13
#2023-05-10| 699.19
#2023-05-11| 676.95
#2023-05-12| 673.57
#2023-05-15| 677.02
#2023-05-16| 677.06
#2023-05-17| 661.83
#2023-05-18| 655.45
#2023-05-19| 656.65
#2023-05-22| 661.54
#2023-05-23| 664.79
#2023-05-24| 666.34
#2023-05-25| 651.00
#2023-05-26| 652.41
#2023-05-29| 649.84
#2023-05-30| 642.07
#2023-05-31| 638.41
#2023-06-01| 651.99
#2023-06-02| 661.13
#2023-06-05| 676.65
#2023-06-06| 685.51
#2023-06-07| 694.29
#2023-06-08| 703.69
#2023-06-09| 710.90
#2023-06-12| 709.86
#2023-06-13| 710.82
#2023-06-14| 725.99
#2023-06-15| 737.56
#2023-06-16| 743.44
#2023-06-19| 741.72
#2023-06-20| 734.29
#2023-06-21| 729.50
#2023-06-22| 717.24
#2023-06-23| 703.13
#2023-06-26| 704.68
#2023-06-27| 705.11
#2023-06-28| 703.11
#2023-06-29| 702.54
#2023-06-30| 712.79
#2023-07-03| 725.82
#2023-07-04| 733.08
#2023-07-05| 731.74
#2023-07-06| 713.41
#2023-07-07| 726.30
#2023-07-10| 724.58
#2023-07-11| 737.27
#2023-07-12| 751.80
#2023-07-13| 765.42
#2023-07-14| 762.67
#2023-07-17| 768.41
#2023-07-18| 778.13
#2023-07-19| 780.08
#2023-07-20| 780.82
#2023-07-21| 776.94
#2023-07-24| 787.51
#2023-07-25| 794.06
#2023-07-26| 792.59
#2023-07-27| 803.35
#2023-07-28| 807.73
#2023-07-31| 802.33
#2023-08-01| 786.18
#2023-08-02| 761.14
#2023-08-03| 750.97
#2023-08-04| 767.34
#2023-08-07| 759.23
#2023-08-08| 748.56
#2023-08-09| 748.56
#2023-08-10| 764.19
#2023-08-11| 752.66
#2023-08-14| 745.97
#2023-08-15| 741.86
#2023-08-16| 740.13
#2023-08-17| 739.98
#2023-08-18| 735.99
#2023-08-21| 738.21
#2023-08-22| 745.29
#2023-08-23| 759.64
#2023-08-24| 755.64
#2023-08-25| 754.44
#2023-08-28| 761.89
#2023-08-29| 763.66
#2023-08-30| 766.59
#2023-08-31| 748.40
#2023-09-01| 754.42
#2023-09-04| 746.70
#2023-09-05| 744.17
#2023-09-06| 738.60
#2023-09-07| 733.28
#2023-09-08| 737.64
#2023-09-11| 744.08
#2023-09-12| 733.16
#2023-09-13| 730.29
#2023-09-14| 722.93
#2023-09-15| 716.34
#2023-09-18| 715.73
#2023-09-19| 715.29
#2023-09-20| 730.57
#2023-09-21| 727.86
#2023-09-22| 732.55
#2023-09-25| 729.65
#2023-09-26| 714.66
#2023-09-27| 703.18
#2023-09-28| 700.93
#2023-09-29| 702.34
#2023-10-02| 679.35
#2023-10-03| 685.75
#2023-10-04| 694.27
#2023-10-05| 693.25
#2023-10-06| 692.44
#2023-10-09| 687.77
#2023-10-10| 715.57
#2023-10-11| 728.10
#2023-10-12| 716.87
#2023-10-13| 705.68
#2023-10-16| 713.45
#2023-10-17| 712.73
#2023-10-18| 698.62
#2023-10-19| 694.60
#2023-10-20| 695.72
#2023-10-23| 697.33
#2023-10-24| 696.47
#2023-10-25| 695.25
#2023-10-26| 695.08
#2023-10-27| 698.17
#2023-10-30| 700.80
#2023-10-31| 704.88
#2023-11-01| 702.37
#2023-11-02| 717.76
#2023-11-03| 732.23
#2023-11-06| 732.79
#2023-11-07| 719.35
#2023-11-08| 719.10
#2023-11-09| 715.38
#2023-11-10| 710.34
#2023-11-13| 706.12
#2023-11-14| 744.64
#2023-11-15| 764.50
#2023-11-16| 735.75
#2023-11-17| 735.01
#2023-11-20| 734.17
#2023-11-21| 737.02
#2023-11-22| 720.32
#2023-11-23| 728.76
#2023-11-24| 728.50
#2023-11-27| 731.13
#2023-11-28| 729.07
#2023-11-29| 727.56
#2023-11-30| 716.84
#2023-12-01| 723.61
#2023-12-04| 729.66
#2023-12-05| 723.47
#2023-12-06| 726.41
#2023-12-07| 718.37
#2023-12-08| 729.74
#2023-12-11| 730.41
#2023-12-12| 721.80
#2023-12-13| 726.75
#2023-12-14| 772.33
#2023-12-15| 772.64
#2023-12-18| 752.59
#2023-12-19| 757.31
#2023-12-20| 765.10
#2023-12-21| 767.05
#2023-12-22| 764.30
#2023-12-25| 763.26
#2023-12-26| 757.16
#2023-12-27| 783.84
#2023-12-28| 778.68
#2023-12-29| 794.99
#2024-01-01| 794.99
#2024-01-02| 771.64
#2024-01-03| 754.96
#2024-01-04| 754.72
#2024-01-05| 760.46
#2024-01-08| 764.73
#2024-01-09| 763.27
#2024-01-10| 762.93
#2024-01-11| 765.25
#2024-01-12| 774.65
#2024-01-15| 768.59
#2024-01-16| 759.20
#2024-01-17| 741.87
#2024-01-18| 751.37
#2024-01-19| 750.79
#2024-01-22| 748.26
#2024-01-23| 751.10
#2024-01-24| 758.79
#2024-01-25| 749.22
#2024-01-26| 763.21
#2024-01-29| 750.38
#2024-01-30| 756.18
#2024-01-31| 773.15
#2024-02-01| 769.92
#2024-02-02| 756.63
#2024-02-05| 749.75
#2024-02-06| 753.52
#2024-02-07| 747.78
#2024-02-08| 749.30
#2024-02-09| 746.25
#2024-02-12| 746.59
#2024-02-13| 737.38
#2024-02-14| 746.29
#2024-02-15| 740.90
#2024-02-16| 746.72
#2024-02-19| 744.50
#2024-02-20| 742.53
#2024-02-21| 742.46
#2024-02-22| 735.81
#2024-02-23| 730.05
#2024-02-26| 731.58
#2024-02-27| 736.69
#2024-02-28| 726.82
#2024-02-29| 731.36
#2024-03-01| 744.35
#2024-03-04| 755.93
#2024-03-05| 753.63
#2024-03-06| 735.57
#2024-03-07| 738.74
#2024-03-08| 735.54
#2024-03-11| 740.75
#2024-03-12| 709.08
#2024-03-13| 717.28
#2024-03-14| 710.45
#2024-03-15| 707.18
#2024-03-18| 682.94
#2024-03-19| 663.69
#2024-03-20| 646.26
#2024-03-21| 647.43
#2024-03-22| 638.76
#2024-03-25| 633.63
#2024-03-26| 633.78
#2024-03-27| 644.63
#2024-03-28| 642.39
#2024-03-29| 642.39
#2024-04-01| 643.23
#2024-04-02| 646.76
#2024-04-03| 644.52
#2024-04-04| 645.19
#2024-04-05| 640.69
#2024-04-08| 650.19
#2024-04-09| 662.45
#2024-04-10| 653.80
#2024-04-11| 656.47
#2024-04-12| 638.11
#2024-04-15| 632.54
#2024-04-16| 627.73
#2024-04-17| 625.57
#2024-04-18| 623.76
#2024-04-19| 626.80
#2024-04-22| 622.20
#2024-04-23| 632.30
#2024-04-24| 618.18
#2024-04-25| 619.60
#2024-04-26| 632.80
#2024-04-29| 646.56
#2024-04-30| 642.66
#2024-05-01| 649.94
#2024-05-02| 653.45
#2024-05-03| 658.47
#2024-05-06| 661.79
#2024-05-07| 661.10
#2024-05-08| 655.11
#2024-05-09| 657.60
#2024-05-10| 673.24
#2024-05-13| 679.43
#2024-05-14| 668.11
#2024-05-15| 673.69
#2024-05-16| 680.33
#2024-05-17| 681.89
#2024-05-20| 688.07
#2024-05-21| 691.54
#2024-05-22| 688.68
#2024-05-23| 678.52
#2024-05-24| 682.47
#2024-05-27| 685.77
#2024-05-28| 688.96
#2024-05-29| 684.42
#2024-05-30| 656.20
#2024-05-31| 651.66
#2024-06-03| 687.16
#2024-06-04| 671.21
#2024-06-05| 656.36
#2024-06-06| 654.89
#2024-06-07| 661.43
#2024-06-10| 666.95
#2024-06-11| 680.39
#2024-06-12| 698.49
#2024-06-13| 694.62
#2024-06-14| 708.98
#2024-06-17| 713.60
#2024-06-18| 750.02
#2024-06-19| 761.71
#2024-06-20| 750.04
#2024-06-21| 763.31
#2024-06-24| 755.80
#2024-06-25| 748.84
#2024-06-26| 734.51
#2024-06-27| 720.94
#2024-06-28| 739.57
#2024-07-01| 755.10
#2024-07-02| 732.92
#2024-07-03| 754.33
#2024-07-04| 753.20
#2024-07-05| 747.74
#2024-07-08| 766.94
#2024-07-09| 760.02
#2024-07-10| 751.68
#2024-07-11| 757.42
#2024-07-12| 757.30
#2024-07-15| 751.00
#2024-07-16| 747.31
#2024-07-17| 740.55
#2024-07-18| 743.58
#2024-07-19| 737.05
#2024-07-22| 743.25
#2024-07-23| 738.27
#2024-07-24| 734.73
#2024-07-25| 731.82
#2024-07-26| 742.65
#2024-07-29| 730.89
#2024-07-30| 739.45
#2024-07-31| 759.00
#2024-08-01| 749.87
#2024-08-02| 729.63
#2024-08-05| 700.31
#2024-08-06| 710.39
#2024-08-07| 716.67
#2024-08-08| 721.37
#2024-08-09| 723.47
#2024-08-12| 719.49
#2024-08-13| 722.87
#2024-08-14| 743.94
#2024-08-15| 752.10
#2024-08-16| 763.04
#2024-08-19| 779.05
#2024-08-20| 763.82
#2024-08-21| 768.01
#2024-08-22| 759.40
#2024-08-23| 784.91
#2024-08-26| 795.11
#2024-08-27| 798.37
#2024-08-28| 806.35
#2024-08-29| 809.21
#2024-08-30| 801.34
#2024-09-02| 800.13
#2024-09-03| 782.40
#2024-09-04| 790.27
#2024-09-05| 797.39
#2024-09-06| 795.42
#2024-09-09| 796.40
#2024-09-10| 802.54
#2024-09-11| 802.35
#2024-09-12| 808.38
#2024-09-13| 811.00
#2024-09-16| 812.02
#2024-09-17| 819.78
#2024-09-18| 822.53
#2024-09-19| 820.99
#2024-09-20| 825.00
#2024-09-23| 871.59
#2024-09-24| 870.27
#2024-09-25| 871.94
#2024-09-26| 881.54
#2024-09-27| 902.43
#2024-09-30| 889.36
#2024-10-01| 880.07
#2024-10-02| 876.62
#2024-10-03| 863.50
#2024-10-04| 873.10
#2024-10-07| 878.47
#2024-10-08| 867.44
#2024-10-09| 856.06
#2024-10-10| 863.28
#2024-10-11| 884.23
#2024-10-14| 877.10
#2024-10-15| 881.71
#2024-10-16| 877.55
#2024-10-17| 869.53
#2024-10-18| 888.81
#2024-10-21| 876.55
#2024-10-22| 874.72
#2024-10-23| 851.62
#2024-10-24| 871.52
#2024-10-25| 875.31
#2024-10-28| 884.62
#2024-10-29| 856.64
#2024-10-30| 859.51
#2024-10-31| 852.97
#2024-11-01| 862.17
#2024-11-04| 865.37
#2024-11-05| 865.31
#2024-11-06| 847.20
#2024-11-07| 872.01
#2024-11-08| 850.10
#2024-11-11| 828.50
#2024-11-12| 824.27
#2024-11-13| 817.82
#2024-11-14| 810.14
#2024-11-15| 810.97
#2024-11-18| 820.24
#2024-11-19| 820.27
#2024-11-20| 822.48
#2024-11-21| 827.88
#2024-11-22| 832.59
#2024-11-25| 828.44
#2024-11-26| 823.33
#2024-11-27| 815.86
#2024-11-28| 822.01
#2024-11-29| 825.62
#2024-12-02| 836.14
#2024-12-03| 833.53
#2024-12-04| 846.98
#2024-12-05| 864.32
#2024-12-06| 864.87
#2024-12-09| 880.60
#2024-12-10| 870.20
#2024-12-11| 876.45
#2024-12-12| 869.21
#2024-12-13| 867.73
#2024-12-16| 867.83
#2024-12-17| 838.06
#2024-12-18| 848.05
#2024-12-19| 820.19
#2024-12-20| 824.71
#2024-12-23| 818.69
#2024-12-24| 814.12
#2024-12-25| 814.12
#2024-12-26| 806.12
#2024-12-27| 811.74
#2024-12-30| 801.66
#2024-12-31| 806.77
#2025-01-01| 806.77
#2025-01-02| 803.22
#2025-01-03| 803.68
#2025-01-06| 808.08
#2025-01-07| 808.66
#2025-01-08| 789.33
#2025-01-09| 782.98
#2025-01-10| 765.85
#2025-01-13| 738.57
#2025-01-14| 748.14
#2025-01-15| 765.12
#2025-01-16| 762.32
#2025-01-17| 779.77
#2025-01-20| 777.63
#2025-01-21| 779.92
#2025-01-22| 783.30
#2025-01-23| 768.65
#2025-01-24| 774.24
#2025-01-27| 754.47
#2025-01-28| 755.08
#2025-01-29| 772.38
#2025-01-30| 779.21
#2025-01-31| 764.31
#2025-02-03| 751.00
#2025-02-04| 760.70
#2025-02-05| 762.62
#2025-02-06| 779.04
#2025-02-07| 785.26
#2025-02-10| 779.97
#2025-02-11| 772.65
#2025-02-12| 776.13
#2025-02-13| 775.43
#2025-02-14| 789.19
#2025-02-17| 777.61
#2025-02-18| 779.19
#2025-02-19| 770.23
#2025-02-20| 778.81
#2025-02-21| 787.40
#2025-02-24| 781.15
#2025-02-25| 789.63
#2025-02-26| 796.00
#2025-02-27| 785.19
#2025-02-28| 777.25
#2025-03-03| 777.63
#2025-03-04| 770.67
#2025-03-05| 787.35
#2025-03-06| 792.23
#2025-03-07| 791.47
#2025-03-10| 785.79
#2025-03-11| 787.89
#2025-03-12| 786.76
#2025-03-13| 783.59
#2025-03-14| 790.80
#2025-03-17| 806.99
#2025-03-18| 808.78
#2025-03-19| 823.95
#2025-03-20| 817.99
#2025-03-21| 813.96
#2025-03-24| 815.54
#2025-03-25| 842.36
#2025-03-26| 840.05
#2025-03-27| 844.93
#2025-03-28| 822.38
#2025-03-31| 821.29
#2025-04-01| 842.35
#2025-04-02| 802.59
#2025-04-03| 755.68
#2025-04-04| 708.91
#2025-04-07| 706.36
#2025-04-08| 724.87
#2025-04-09| 690.76
#2025-04-10| 720.46
#2025-04-11| 737.23
#2025-04-14| 778.20
#2025-04-15| 770.22
#2025-04-16| 773.41
#2025-04-17| 779.25
#2025-04-18| 779.25
#2025-04-21| 784.88
#2025-04-22| 793.37
#2025-04-23| 806.09
#2025-04-24| 815.63
#2025-04-25| 819.78
#2025-04-28| 828.62
#2025-04-29| 835.25
#2025-04-30| 834.93
#2025-05-01| 834.71
#2025-05-02| 860.14
#2025-05-05| 860.22
#2025-05-06| 854.05
#2025-05-07| 849.94
#2025-05-08| 853.70
#2025-05-09| 858.44
#2025-05-12| 864.57
#2025-05-13| 857.38
#2025-05-14| 859.96
#2025-05-15| 867.39
#2025-05-16| 869.02
#2025-05-19| 866.86
#2025-05-20| 870.59
#2025-05-21| 872.64
#2025-05-22| 863.78
#2025-05-23| 873.46
#2025-05-26| 876.66
#2025-05-27| 876.28
#2025-05-28| 871.71
#2025-05-29| 892.24
#2025-05-30| 878.31
#2025-06-02| 888.30
#2025-06-03| 877.86
#2025-06-04| 882.75
#2025-06-05| 890.20
#2025-06-06| 886.52
#2025-06-09| 883.62
#2025-06-10| 893.17
#2025-06-11| 882.07
#2025-06-12| 882.96
#2025-06-13| 856.98
#2025-06-16| 862.58
#2025-06-17| 850.89
#2025-06-18| 849.43
#2025-06-19| 848.01
#2025-06-20| 862.35
#2025-06-23| 848.78
#2025-06-24| 880.58
#2025-06-25| 877.28
#2025-06-26| 876.74
#2025-06-27| 881.09
#2025-06-30| 898.81
#2025-07-01| 921.87
#2025-07-02| 922.36
#2025-07-03| 954.47
#2025-07-04| 939.55
#2025-07-07| 936.82
#2025-07-08| 934.28
#2025-07-09| 950.45
#2025-07-10| 957.90
#2025-07-11| 936.01
#2025-07-14| 928.34
#2025-07-15| 922.26
#2025-07-16| 935.00
#2025-07-17| 945.21
#2025-07-18| 968.19
#2025-07-21| 958.51
#2025-07-22| 946.60
#2025-07-23| 941.04
#2025-07-24| 939.65
#2025-07-25| 929.20
#2025-07-28| 927.29
#2025-07-29| 923.24
#2025-07-30| 923.86
#2025-07-31| 925.34
#2025-08-01| 911.91
#2025-08-04| 921.03
#2025-08-05| 921.33
#2025-08-06| 930.54
#2025-08-07| 934.76
#2025-08-08| 940.70
#2025-08-11| 932.89
#2025-08-12| 947.39
#2025-08-13| 964.80
#2025-08-14| 948.45
#2025-08-15| 958.99
#2025-08-18| 944.84
#2025-08-19| 951.13
#2025-08-20| 942.85
#2025-08-21| 949.22
#2025-08-22| 980.89
#2025-08-25| 974.52
#2025-08-26| 958.69
#2025-08-27| 944.48
#2025-08-28| 957.56
#2025-08-29| 949.44
#2025-09-01| 955.13
#2025-09-02| 933.88
#2025-09-03| 929.11
#2025-09-04| 924.46
#2025-09-05| 944.93
#2025-09-08| 955.34
#2025-09-09| 957.86
#2025-09-10| 973.05
#2025-09-11| 984.02
#2025-09-12| 996.91
#2025-09-15| 998.94
#2025-09-16| 999.48
#2025-09-17| 997.68
#2025-09-18|1007.33
#2025-09-19|1003.64
#2025-09-22| 990.55
#2025-09-23|1004.06
#2025-09-24| 999.85
#2025-09-25| 972.34
#2025-09-26| 983.15
#2025-09-29| 976.94
#2025-09-30| 975.87
#2025-10-01| 987.62
#2025-10-02| 982.40
#2025-10-03| 996.44
#2025-10-06|1002.22
#2025-10-07| 999.29
#2025-10-08|1011.69
#2025-10-09|1030.00
#2025-10-10|1033.54
#2025-10-13|1025.96
#2025-10-14|1014.52
#2025-10-15|1019.92
#2025-10-16|1022.25
#2025-10-17|1007.38
#2025-10-20|1027.42
#2025-10-21|1021.25
#2025-10-22|1030.43
#2025-10-23|1039.45
#2025-10-24|1043.41
#2025-10-27|1041.62
#2025-10-28|1064.97
#2025-10-29|1060.61
#2025-10-30|1041.21
#2025-10-31|1037.84
#2025-11-03|1038.45
#2025-11-04|1021.12
#2025-11-05|1041.07
#2025-11-06|1043.54
#2025-11-07|1042.29
#2025-11-10|1060.40
#2025-11-11|1056.95
#2025-11-12|1074.04
#2025-11-13|1081.69
#2025-11-14|1059.29
#2025-11-17|1075.18
#2025-11-18|1045.88
#2025-11-19|1057.69
#2025-11-20|1064.62
#2025-11-21|1026.80
#2025-11-24|1038.86
#2025-11-25|1044.43
#2025-11-26|1063.07
#2025-11-27|1048.78
#2025-11-28|1049.70
#2025-12-01|1061.63
#2025-12-02|1065.65
#2025-12-03|1075.61
#2025-12-04|1082.87
#2025-12-05|1086.40
#2025-12-08|1072.10
#2025-12-09|1084.92
#2025-12-10|1087.21
#2025-12-11|1093.21
#2025-12-12|1087.97
#2025-12-15|1100.02
#2025-12-16|1103.31
#2025-12-17|1107.81
#2025-12-18|1116.22
#2025-12-19|1106.88
#2025-12-22|1108.07
#2025-12-23|1116.96
#2025-12-24|1124.27
#2025-12-25|1124.27
#2025-12-26|1123.68
#2025-12-29|1128.37
#2025-12-30|1137.86
#2025-12-31|1144.78
#2026-01-01|1144.78
#2026-01-02|1149.68
#2026-01-05|1151.77
#2026-01-06|1175.88
#2026-01-07|1158.71
#2026-01-08|1151.68
#2026-01-09|1167.10
#2026-01-12|1156.91
#2026-01-13|1154.31
#2026-01-14|1146.20
#2026-01-15|1163.08
#2026-01-16|1160.16
#2026-01-19|1152.98
#2026-01-20|1157.25
#2026-01-21|1167.59
#2026-01-22|1196.89
#2026-01-23|1189.94
#2026-01-26|1220.74
#2026-01-27|1217.18
#2026-01-28|1214.96
#2026-01-29|1231.44
#2026-01-30|1212.65
#2026-02-02|1219.51
#2026-02-03|1234.73
#2026-02-04|1216.74
#2026-02-05|1192.56
#2026-02-06|1213.30
#2026-02-09|1225.40
#2026-02-10|1215.20
#2026-02-11|1225.97
#2026-02-12|1243.49
#2026-02-13|1221.04
#2026-02-16|1234.00
#2026-02-17|1228.37
#2026-02-18|1243.32
#2026-02-19|1223.32
#2026-02-20|1236.62
#2026-02-23|1246.55
#2026-02-24|1267.57
#2026-02-25|1266.23
#2026-02-26|1274.20
#2026-02-27|1278.21
#2026-03-02|1251.14
#2026-03-03|1166.86
#2026-03-04|1197.45
#2026-03-05|1177.57
#2026-03-06|1135.16
#2026-03-09|1135.39
#2026-03-10|1171.61
#2026-03-11|1150.23
#2026-03-12|1116.37
#2026-03-13|1112.70
#2026-03-16|1141.06
#2026-03-17|1150.42
#2026-03-18|1134.86
#2026-03-19|1115.24
#2026-03-20|1104.95
#2026-03-23|1114.28
#2026-03-24|1103.35
#2026-03-25|1136.93
#2026-03-26|1135.61
#2026-03-27|1125.65
#2026-03-30|1104.33
#2026-03-31|1136.18
#2026-04-01|1183.53
#2026-04-02|1175.26
#2026-04-03|1175.26
#2026-04-06|1179.36
#2026-04-07|1154.38
#2026-04-08|1248.82