Table Data - Nasdaq Emerging Markets Middle East and Africa Construction and Materials Total Return Index
| Title | Nasdaq Emerging Markets Middle East and Africa Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA5010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2002-03-28 to 2026-04-07 |
| Last Updated | 2026-04-07 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMMEA5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 108.28 |
| 2002-03-29 | . |
| 2002-04-01 | 106.31 |
| 2002-04-02 | 107.36 |
| 2002-04-03 | 110.09 |
| 2002-04-04 | 109.97 |
| 2002-04-05 | 112.28 |
| 2002-04-08 | 112.60 |
| 2002-04-09 | 111.41 |
| 2002-04-10 | 111.27 |
| 2002-04-11 | 111.69 |
| 2002-04-12 | 111.77 |
| 2002-04-15 | 111.85 |
| 2002-04-16 | 111.59 |
| 2002-04-17 | 113.27 |
| 2002-04-18 | 113.96 |
| 2002-04-19 | 114.38 |
| 2002-04-22 | 115.47 |
| 2002-04-23 | 116.12 |
| 2002-04-24 | 115.38 |
| 2002-04-25 | 116.28 |
| 2002-04-26 | 117.10 |
| 2002-04-29 | 116.90 |
| 2002-04-30 | 117.25 |
| 2002-05-01 | 117.60 |
| 2002-05-02 | 118.16 |
| 2002-05-03 | 119.42 |
| 2002-05-06 | 120.08 |
| 2002-05-07 | 121.45 |
| 2002-05-08 | 121.96 |
| 2002-05-09 | 122.30 |
| 2002-05-10 | 123.37 |
| 2002-05-13 | 124.28 |
| 2002-05-14 | 124.21 |
| 2002-05-15 | 123.71 |
| 2002-05-16 | 123.52 |
| 2002-05-17 | 124.38 |
| 2002-05-20 | 124.36 |
| 2002-05-21 | 124.31 |
| 2002-05-22 | 123.87 |
| 2002-05-23 | 123.99 |
| 2002-05-24 | 124.92 |
| 2002-05-27 | . |
| 2002-05-28 | 124.05 |
| 2002-05-29 | 125.78 |
| 2002-05-30 | 127.67 |
| 2002-05-31 | 127.69 |
| 2002-06-03 | 127.48 |
| 2002-06-04 | 128.67 |
| 2002-06-05 | 126.03 |
| 2002-06-06 | 125.56 |
| 2002-06-07 | 124.67 |
| 2002-06-10 | 124.58 |
| 2002-06-11 | 124.44 |
| 2002-06-12 | 122.96 |
| 2002-06-13 | 122.94 |
| 2002-06-14 | 120.96 |
| 2002-06-17 | 119.04 |
| 2002-06-18 | 122.26 |
| 2002-06-19 | 122.73 |
| 2002-06-20 | 122.37 |
| 2002-06-21 | 123.80 |
| 2002-06-24 | 121.70 |
| 2002-06-25 | 120.93 |
| 2002-06-26 | 119.71 |
| 2002-06-27 | 121.38 |
| 2002-06-28 | 122.30 |
| 2002-07-01 | 123.42 |
| 2002-07-02 | 122.88 |
| 2002-07-03 | 122.42 |
| 2002-07-04 | . |
| 2002-07-05 | 124.53 |
| 2002-07-08 | 122.84 |
| 2002-07-09 | 124.51 |
| 2002-07-10 | 123.18 |
| 2002-07-11 | 123.32 |
| 2002-07-12 | 125.40 |
| 2002-07-15 | 124.65 |
| 2002-07-16 | 123.79 |
| 2002-07-17 | 125.88 |
| 2002-07-18 | 126.13 |
| 2002-07-19 | 124.95 |
| 2002-07-22 | 123.53 |
| 2002-07-23 | 122.97 |
| 2002-07-24 | 120.73 |
| 2002-07-25 | 121.39 |
| 2002-07-26 | 121.05 |
| 2002-07-29 | 123.22 |
| 2002-07-30 | 122.46 |
| 2002-07-31 | 122.35 |
| 2002-08-01 | 122.16 |
| 2002-08-02 | 122.25 |
| 2002-08-05 | 118.73 |
| 2002-08-06 | 117.71 |
| 2002-08-07 | 118.22 |
| 2002-08-08 | 119.00 |
| 2002-08-09 | 118.82 |
| 2002-08-12 | 121.08 |
| 2002-08-13 | 120.13 |
| 2002-08-14 | 119.99 |
| 2002-08-15 | 119.53 |
| 2002-08-16 | 119.88 |
| 2002-08-19 | 121.04 |
| 2002-08-20 | 119.77 |
| 2002-08-21 | 118.81 |
| 2002-08-22 | 119.78 |
| 2002-08-23 | 121.20 |
| 2002-08-26 | 121.82 |
| 2002-08-27 | 122.35 |
| 2002-08-28 | 123.92 |
| 2002-08-29 | 125.39 |
| 2002-08-30 | 125.81 |
| 2002-09-02 | . |
| 2002-09-03 | 122.28 |
| 2002-09-04 | 122.68 |
| 2002-09-05 | 123.26 |
| 2002-09-06 | 123.38 |
| 2002-09-09 | 123.88 |
| 2002-09-10 | 123.69 |
| 2002-09-11 | 123.59 |
| 2002-09-12 | 125.43 |
| 2002-09-13 | 123.95 |
| 2002-09-16 | 122.74 |
| 2002-09-17 | 124.95 |
| 2002-09-18 | 125.16 |
| 2002-09-19 | 125.44 |
| 2002-09-20 | 124.93 |
| 2002-09-23 | 125.15 |
| 2002-09-24 | 125.14 |
| 2002-09-25 | 125.74 |
| 2002-09-26 | 127.21 |
| 2002-09-27 | 126.75 |
| 2002-09-30 | 125.67 |
| 2002-10-01 | 125.97 |
| 2002-10-02 | 127.15 |
| 2002-10-03 | 127.95 |
| 2002-10-04 | 127.56 |
| 2002-10-07 | 126.43 |
| 2002-10-08 | 126.13 |
| 2002-10-09 | 126.82 |
| 2002-10-10 | 126.37 |
| 2002-10-11 | 126.15 |
| 2002-10-14 | 124.62 |
| 2002-10-15 | 125.98 |
| 2002-10-16 | 125.58 |
| 2002-10-17 | 127.48 |
| 2002-10-18 | 128.48 |
| 2002-10-21 | 129.36 |
| 2002-10-22 | 129.72 |
| 2002-10-23 | 130.62 |
| 2002-10-24 | 132.99 |
| 2002-10-25 | 133.64 |
| 2002-10-28 | 133.53 |
| 2002-10-29 | 135.04 |
| 2002-10-30 | 135.92 |
| 2002-10-31 | 138.23 |
| 2002-11-01 | 139.82 |
| 2002-11-04 | 140.75 |
| 2002-11-05 | 139.97 |
| 2002-11-06 | 140.82 |
| 2002-11-07 | 142.53 |
| 2002-11-08 | 140.48 |
| 2002-11-11 | 138.73 |
| 2002-11-12 | 137.65 |
| 2002-11-13 | 137.03 |
| 2002-11-14 | 138.68 |
| 2002-11-15 | 140.14 |
| 2002-11-18 | 138.65 |
| 2002-11-19 | 135.37 |
| 2002-11-20 | 132.57 |
| 2002-11-21 | 134.29 |
| 2002-11-22 | 137.30 |
| 2002-11-25 | 139.20 |
| 2002-11-26 | 139.61 |
| 2002-11-27 | 138.49 |
| 2002-11-28 | . |
| 2002-11-29 | 138.41 |
| 2002-12-02 | 139.30 |
| 2002-12-03 | 140.66 |
| 2002-12-04 | 143.25 |
| 2002-12-05 | 140.66 |
| 2002-12-06 | 138.72 |
| 2002-12-09 | 138.70 |
| 2002-12-10 | 144.01 |
| 2002-12-11 | 144.21 |
| 2002-12-12 | 144.42 |
| 2002-12-13 | 144.54 |
| 2002-12-16 | 143.50 |
| 2002-12-17 | 141.16 |
| 2002-12-18 | 141.44 |
| 2002-12-19 | 139.86 |
| 2002-12-20 | 142.22 |
| 2002-12-23 | 145.49 |
| 2002-12-24 | 145.69 |
| 2002-12-25 | . |
| 2002-12-26 | 146.46 |
| 2002-12-27 | 146.22 |
| 2002-12-30 | 146.93 |
| 2002-12-31 | 149.90 |
| 2003-01-01 | . |
| 2003-01-02 | 149.31 |
| 2003-01-03 | 150.83 |
| 2003-01-06 | 151.32 |
| 2003-01-07 | 151.47 |
| 2003-01-08 | 148.81 |
| 2003-01-09 | 147.49 |
| 2003-01-10 | 149.15 |
| 2003-01-13 | 147.24 |
| 2003-01-14 | 146.59 |
| 2003-01-15 | 149.37 |
| 2003-01-16 | 149.26 |
| 2003-01-17 | 148.60 |
| 2003-01-20 | . |
| 2003-01-21 | 145.70 |
| 2003-01-22 | 145.94 |
| 2003-01-23 | 147.74 |
| 2003-01-24 | 146.20 |
| 2003-01-27 | 143.80 |
| 2003-01-28 | 143.59 |
| 2003-01-29 | 139.83 |
| 2003-01-30 | 143.64 |
| 2003-01-31 | 143.84 |
| 2003-02-03 | 146.03 |
| 2003-02-04 | 150.99 |
| 2003-02-05 | 148.51 |
| 2003-02-06 | 147.65 |
| 2003-02-07 | 147.30 |
| 2003-02-10 | 147.00 |
| 2003-02-11 | 148.17 |
| 2003-02-12 | 148.65 |
| 2003-02-13 | 149.76 |
| 2003-02-14 | 149.84 |
| 2003-02-17 | . |
| 2003-02-18 | 149.80 |
| 2003-02-19 | 150.75 |
| 2003-02-20 | 155.04 |
| 2003-02-21 | 153.44 |
| 2003-02-24 | 151.90 |
| 2003-02-25 | 151.65 |
| 2003-02-26 | 154.02 |
| 2003-02-27 | 153.21 |
| 2003-02-28 | 151.67 |
| 2003-03-03 | 150.88 |
| 2003-03-04 | 147.07 |
| 2003-03-05 | 145.55 |
| 2003-03-06 | 142.41 |
| 2003-03-07 | 144.22 |
| 2003-03-10 | 145.22 |
| 2003-03-11 | 142.69 |
| 2003-03-12 | 139.80 |
| 2003-03-13 | 139.17 |
| 2003-03-14 | 140.68 |
| 2003-03-17 | 139.22 |
| 2003-03-18 | 139.47 |
| 2003-03-19 | 140.37 |
| 2003-03-20 | 146.75 |
| 2003-03-21 | 145.99 |
| 2003-03-24 | 145.29 |
| 2003-03-25 | 143.92 |
| 2003-03-26 | 143.43 |
| 2003-03-27 | 145.15 |
| 2003-03-28 | 145.15 |
| 2003-03-31 | 146.27 |
| 2003-04-01 | 147.91 |
| 2003-04-02 | 146.74 |
| 2003-04-03 | 148.81 |
| 2003-04-04 | 147.07 |
| 2003-04-07 | 147.95 |
| 2003-04-08 | 149.87 |
| 2003-04-09 | 150.66 |
| 2003-04-10 | 151.69 |
| 2003-04-11 | 152.29 |
| 2003-04-14 | 154.30 |
| 2003-04-15 | 157.69 |
| 2003-04-16 | 158.22 |
| 2003-04-17 | 160.26 |
| 2003-04-18 | . |
| 2003-04-21 | 158.79 |
| 2003-04-22 | 158.06 |
| 2003-04-23 | 156.37 |
| 2003-04-24 | 158.71 |
| 2003-04-25 | 159.13 |
| 2003-04-28 | 159.97 |
| 2003-04-29 | 159.39 |
| 2003-04-30 | 158.57 |
| 2003-05-01 | 158.67 |
| 2003-05-02 | 155.89 |
| 2003-05-05 | 159.08 |
| 2003-05-06 | 158.69 |
| 2003-05-07 | 160.80 |
| 2003-05-08 | 161.23 |
| 2003-05-09 | 160.67 |
| 2003-05-12 | 159.39 |
| 2003-05-13 | 161.80 |
| 2003-05-14 | 159.55 |
| 2003-05-15 | 158.32 |
| 2003-05-16 | 160.76 |
| 2003-05-19 | 161.34 |
| 2003-05-20 | 161.41 |
| 2003-05-21 | 161.28 |
| 2003-05-22 | 159.08 |
| 2003-05-23 | 159.32 |
| 2003-05-26 | . |
| 2003-05-27 | 159.78 |
| 2003-05-28 | 158.90 |
| 2003-05-29 | 159.99 |
| 2003-05-30 | 161.16 |
| 2003-06-02 | 162.12 |
| 2003-06-03 | 160.96 |
| 2003-06-04 | 160.14 |
| 2003-06-05 | 162.67 |
| 2003-06-06 | 163.44 |
| 2003-06-09 | 162.97 |
| 2003-06-10 | 160.91 |
| 2003-06-11 | 161.78 |
| 2003-06-12 | 164.66 |
| 2003-06-13 | 165.02 |
| 2003-06-16 | 165.86 |
| 2003-06-17 | 166.98 |
| 2003-06-18 | 164.86 |
| 2003-06-19 | 165.39 |
| 2003-06-20 | 167.29 |
| 2003-06-23 | 165.37 |
| 2003-06-24 | 165.27 |
| 2003-06-25 | 166.91 |
| 2003-06-26 | 169.05 |
| 2003-06-27 | 170.63 |
| 2003-06-30 | 169.88 |
| 2003-07-01 | 170.70 |
| 2003-07-02 | 171.56 |
| 2003-07-03 | 171.89 |
| 2003-07-04 | . |
| 2003-07-07 | 175.09 |
| 2003-07-08 | 173.34 |
| 2003-07-09 | 176.20 |
| 2003-07-10 | 177.73 |
| 2003-07-11 | 177.87 |
| 2003-07-14 | 176.60 |
| 2003-07-15 | 177.56 |
| 2003-07-16 | 174.64 |
| 2003-07-17 | 174.01 |
| 2003-07-18 | 173.65 |
| 2003-07-21 | 174.11 |
| 2003-07-22 | 174.77 |
| 2003-07-23 | 176.70 |
| 2003-07-24 | 176.00 |
| 2003-07-25 | 178.97 |
| 2003-07-28 | 178.87 |
| 2003-07-29 | 178.66 |
| 2003-07-30 | 175.29 |
| 2003-07-31 | 172.89 |
| 2003-08-01 | 174.31 |
| 2003-08-04 | 171.94 |
| 2003-08-05 | 176.63 |
| 2003-08-06 | 178.15 |
| 2003-08-07 | 180.21 |
| 2003-08-08 | 176.57 |
| 2003-08-11 | 180.08 |
| 2003-08-12 | 180.36 |
| 2003-08-13 | 180.48 |
| 2003-08-14 | 183.40 |
| 2003-08-15 | 184.00 |
| 2003-08-18 | 183.40 |
| 2003-08-19 | 183.62 |
| 2003-08-20 | 185.74 |
| 2003-08-21 | 184.80 |
| 2003-08-22 | 187.00 |
| 2003-08-25 | 186.76 |
| 2003-08-26 | 190.46 |
| 2003-08-27 | 191.38 |
| 2003-08-28 | 190.30 |
| 2003-08-29 | 190.71 |
| 2003-09-01 | . |
| 2003-09-02 | 192.33 |
| 2003-09-03 | 193.87 |
| 2003-09-04 | 195.40 |
| 2003-09-05 | 195.57 |
| 2003-09-08 | 192.58 |
| 2003-09-09 | 194.17 |
| 2003-09-10 | 196.17 |
| 2003-09-11 | 195.66 |
| 2003-09-12 | 196.96 |
| 2003-09-15 | 195.82 |
| 2003-09-16 | 192.07 |
| 2003-09-17 | 194.44 |
| 2003-09-18 | 197.34 |
| 2003-09-19 | 196.05 |
| 2003-09-22 | 199.23 |
| 2003-09-23 | 200.59 |
| 2003-09-24 | 201.96 |
| 2003-09-25 | 205.22 |
| 2003-09-26 | 203.21 |
| 2003-09-29 | 202.31 |
| 2003-09-30 | 204.50 |
| 2003-10-01 | 205.61 |
| 2003-10-02 | 205.38 |
| 2003-10-03 | 205.90 |
| 2003-10-06 | 205.32 |
| 2003-10-07 | 210.42 |
| 2003-10-08 | 209.83 |
| 2003-10-09 | 208.30 |
| 2003-10-10 | 207.90 |
| 2003-10-13 | 207.03 |
| 2003-10-14 | 214.08 |
| 2003-10-15 | 214.38 |
| 2003-10-16 | 214.19 |
| 2003-10-17 | 211.24 |
| 2003-10-20 | 209.58 |
| 2003-10-21 | 212.27 |
| 2003-10-22 | 213.04 |
| 2003-10-23 | 214.44 |
| 2003-10-24 | 215.60 |
| 2003-10-27 | 214.28 |
| 2003-10-28 | 207.25 |
| 2003-10-29 | 208.10 |
| 2003-10-30 | 208.89 |
| 2003-10-31 | 208.23 |
| 2003-11-03 | 208.32 |
| 2003-11-04 | 209.43 |
| 2003-11-05 | 207.43 |
| 2003-11-06 | 210.76 |
| 2003-11-07 | 215.57 |
| 2003-11-10 | 216.43 |
| 2003-11-11 | 214.74 |
| 2003-11-12 | 214.38 |
| 2003-11-13 | 215.57 |
| 2003-11-14 | 217.28 |
| 2003-11-17 | 217.51 |
| 2003-11-18 | 220.08 |
| 2003-11-19 | 219.71 |
| 2003-11-20 | 217.25 |
| 2003-11-21 | 219.58 |
| 2003-11-24 | 218.03 |
| 2003-11-25 | 220.17 |
| 2003-11-26 | 223.26 |
| 2003-11-27 | . |
| 2003-11-28 | 223.82 |
| 2003-12-01 | 225.68 |
| 2003-12-02 | 227.39 |
| 2003-12-03 | 228.23 |
| 2003-12-04 | 224.91 |
| 2003-12-05 | 224.65 |
| 2003-12-08 | 222.47 |
| 2003-12-09 | 222.73 |
| 2003-12-10 | 222.90 |
| 2003-12-11 | 226.66 |
| 2003-12-12 | 226.33 |
| 2003-12-15 | 228.52 |
| 2003-12-16 | 228.21 |
| 2003-12-17 | 228.12 |
| 2003-12-18 | 222.70 |
| 2003-12-19 | 218.59 |
| 2003-12-22 | 219.72 |
| 2003-12-23 | 222.44 |
| 2003-12-24 | 226.26 |
| 2003-12-25 | . |
| 2003-12-26 | 225.98 |
| 2003-12-29 | 226.80 |
| 2003-12-30 | 231.16 |
| 2003-12-31 | 227.73 |
| 2004-01-01 | . |
| 2004-01-02 | 231.95 |
| 2004-01-05 | 235.65 |
| 2004-01-06 | 230.36 |
| 2004-01-07 | 227.34 |
| 2004-01-08 | 224.76 |
| 2004-01-09 | 225.22 |
| 2004-01-12 | 220.96 |
| 2004-01-13 | 221.49 |
| 2004-01-14 | 217.12 |
| 2004-01-15 | 213.10 |
| 2004-01-16 | 214.27 |
| 2004-01-19 | . |
| 2004-01-20 | 224.89 |
| 2004-01-21 | 228.02 |
| 2004-01-22 | 231.97 |
| 2004-01-23 | 230.07 |
| 2004-01-26 | 229.99 |
| 2004-01-27 | 228.18 |
| 2004-01-28 | 233.53 |
| 2004-01-29 | 229.82 |
| 2004-01-30 | 229.32 |
| 2004-02-02 | 227.80 |
| 2004-02-03 | 232.98 |
| 2004-02-04 | 232.49 |
| 2004-02-05 | 236.85 |
| 2004-02-06 | 236.51 |
| 2004-02-09 | 237.78 |
| 2004-02-10 | 241.41 |
| 2004-02-11 | 240.03 |
| 2004-02-12 | 248.22 |
| 2004-02-13 | 248.47 |
| 2004-02-16 | . |
| 2004-02-17 | 240.24 |
| 2004-02-18 | 239.18 |
| 2004-02-19 | 241.29 |
| 2004-02-20 | 239.17 |
| 2004-02-23 | 242.87 |
| 2004-02-24 | 245.58 |
| 2004-02-25 | 245.11 |
| 2004-02-26 | 241.49 |
| 2004-02-27 | 239.63 |
| 2004-03-01 | 238.71 |
| 2004-03-02 | 238.15 |
| 2004-03-03 | 234.25 |
| 2004-03-04 | 236.46 |
| 2004-03-05 | 240.42 |
| 2004-03-08 | 240.73 |
| 2004-03-09 | 239.99 |
| 2004-03-10 | 238.86 |
| 2004-03-11 | 236.52 |
| 2004-03-12 | 234.74 |
| 2004-03-15 | 236.74 |
| 2004-03-16 | 235.51 |
| 2004-03-17 | 230.20 |
| 2004-03-18 | 232.08 |
| 2004-03-19 | 232.14 |
| 2004-03-22 | 234.52 |
| 2004-03-23 | 233.33 |
| 2004-03-24 | 233.42 |
| 2004-03-25 | 236.76 |
| 2004-03-26 | 236.67 |
| 2004-03-29 | 241.80 |
| 2004-03-30 | 244.29 |
| 2004-03-31 | 244.08 |
| 2004-04-01 | 243.16 |
| 2004-04-02 | 238.72 |
| 2004-04-05 | 238.09 |
| 2004-04-06 | 238.88 |
| 2004-04-07 | 240.72 |
| 2004-04-08 | 239.45 |
| 2004-04-09 | . |
| 2004-04-12 | 241.00 |
| 2004-04-13 | 235.85 |
| 2004-04-14 | 234.29 |
| 2004-04-15 | 235.35 |
| 2004-04-16 | 240.55 |
| 2004-04-19 | 239.85 |
| 2004-04-20 | 238.57 |
| 2004-04-21 | 233.81 |
| 2004-04-22 | 231.44 |
| 2004-04-23 | 235.16 |
| 2004-04-26 | 238.57 |
| 2004-04-27 | 238.98 |
| 2004-04-28 | 239.55 |
| 2004-04-29 | 243.15 |
| 2004-04-30 | 237.50 |
| 2004-05-03 | 236.82 |
| 2004-05-04 | 241.36 |
| 2004-05-05 | 242.80 |
| 2004-05-06 | 240.80 |
| 2004-05-07 | 239.68 |
| 2004-05-10 | 236.57 |
| 2004-05-11 | 235.97 |
| 2004-05-12 | 239.69 |
| 2004-05-13 | 242.46 |
| 2004-05-14 | 245.42 |
| 2004-05-17 | 244.45 |
| 2004-05-18 | 238.75 |
| 2004-05-19 | 241.43 |
| 2004-05-20 | 243.21 |
| 2004-05-21 | 244.67 |
| 2004-05-24 | 245.66 |
| 2004-05-25 | 246.27 |
| 2004-05-26 | 250.22 |
| 2004-05-27 | 250.77 |
| 2004-05-28 | 254.65 |
| 2004-05-31 | . |
| 2004-06-01 | 255.60 |
| 2004-06-02 | 256.09 |
| 2004-06-03 | 255.50 |
| 2004-06-04 | 254.46 |
| 2004-06-07 | 254.71 |
| 2004-06-08 | 252.93 |
| 2004-06-09 | 249.16 |
| 2004-06-10 | 250.80 |
| 2004-06-11 | . |
| 2004-06-14 | 251.77 |
| 2004-06-15 | 254.39 |
| 2004-06-16 | 253.88 |
| 2004-06-17 | 256.56 |
| 2004-06-18 | 258.91 |
| 2004-06-21 | 258.99 |
| 2004-06-22 | 257.33 |
| 2004-06-23 | 259.28 |
| 2004-06-24 | 259.54 |
| 2004-06-25 | 258.77 |
| 2004-06-28 | 263.38 |
| 2004-06-29 | 263.48 |
| 2004-06-30 | 265.72 |
| 2004-07-01 | 266.00 |
| 2004-07-02 | 269.97 |
| 2004-07-05 | . |
| 2004-07-06 | 263.40 |
| 2004-07-07 | 266.72 |
| 2004-07-08 | 268.74 |
| 2004-07-09 | 268.33 |
| 2004-07-12 | 270.27 |
| 2004-07-13 | 269.59 |
| 2004-07-14 | 270.43 |
| 2004-07-15 | 273.42 |
| 2004-07-16 | 276.46 |
| 2004-07-19 | 280.84 |
| 2004-07-20 | 279.16 |
| 2004-07-21 | 277.40 |
| 2004-07-22 | 277.46 |
| 2004-07-23 | 272.76 |
| 2004-07-26 | 272.24 |
| 2004-07-27 | 271.69 |
| 2004-07-28 | 272.97 |
| 2004-07-29 | 272.42 |
| 2004-07-30 | 274.04 |
| 2004-08-02 | 274.42 |
| 2004-08-03 | 279.57 |
| 2004-08-04 | 279.50 |
| 2004-08-05 | 280.05 |
| 2004-08-06 | 280.51 |
| 2004-08-09 | 284.60 |
| 2004-08-10 | 281.71 |
| 2004-08-11 | 279.33 |
| 2004-08-12 | 274.71 |
| 2004-08-13 | 277.29 |
| 2004-08-16 | 275.61 |
| 2004-08-17 | 278.91 |
| 2004-08-18 | 281.50 |
| 2004-08-19 | 279.86 |
| 2004-08-20 | 285.80 |
| 2004-08-23 | 284.49 |
| 2004-08-24 | 280.91 |
| 2004-08-25 | 279.85 |
| 2004-08-26 | 281.74 |
| 2004-08-27 | 277.41 |
| 2004-08-30 | 282.23 |
| 2004-08-31 | 285.11 |
| 2004-09-01 | 285.49 |
| 2004-09-02 | 287.61 |
| 2004-09-03 | 289.49 |
| 2004-09-06 | . |
| 2004-09-07 | 290.84 |
| 2004-09-08 | 291.69 |
| 2004-09-09 | 292.06 |
| 2004-09-10 | 295.78 |
| 2004-09-13 | 291.01 |
| 2004-09-14 | 294.19 |
| 2004-09-15 | 294.10 |
| 2004-09-16 | 293.55 |
| 2004-09-17 | 294.12 |
| 2004-09-20 | 298.36 |
| 2004-09-21 | 300.63 |
| 2004-09-22 | 296.80 |
| 2004-09-23 | 296.47 |
| 2004-09-24 | 294.57 |
| 2004-09-27 | 295.25 |
| 2004-09-28 | 294.44 |
| 2004-09-29 | 293.77 |
| 2004-09-30 | 292.35 |
| 2004-10-01 | 295.66 |
| 2004-10-04 | 297.60 |
| 2004-10-05 | 297.52 |
| 2004-10-06 | 300.48 |
| 2004-10-07 | 298.27 |
| 2004-10-08 | 299.20 |
| 2004-10-11 | 295.31 |
| 2004-10-12 | 294.98 |
| 2004-10-13 | 292.61 |
| 2004-10-14 | 294.37 |
| 2004-10-15 | 299.56 |
| 2004-10-18 | 304.39 |
| 2004-10-19 | 307.60 |
| 2004-10-20 | 305.66 |
| 2004-10-21 | 310.48 |
| 2004-10-22 | 313.58 |
| 2004-10-25 | 320.45 |
| 2004-10-26 | 325.47 |
| 2004-10-27 | 333.32 |
| 2004-10-28 | 335.26 |
| 2004-10-29 | 331.63 |
| 2004-11-01 | 336.69 |
| 2004-11-02 | 339.31 |
| 2004-11-03 | 345.51 |
| 2004-11-04 | 351.72 |
| 2004-11-05 | 350.55 |
| 2004-11-08 | 349.40 |
| 2004-11-09 | 348.69 |
| 2004-11-10 | 352.41 |
| 2004-11-11 | 361.30 |
| 2004-11-12 | 370.60 |
| 2004-11-15 | 378.83 |
| 2004-11-16 | 381.79 |
| 2004-11-17 | 379.78 |
| 2004-11-18 | 370.19 |
| 2004-11-19 | 368.21 |
| 2004-11-22 | 368.02 |
| 2004-11-23 | 363.83 |
| 2004-11-24 | 369.18 |
| 2004-11-25 | . |
| 2004-11-26 | 382.57 |
| 2004-11-29 | 384.35 |
| 2004-11-30 | 384.19 |
| 2004-12-01 | 383.30 |
| 2004-12-02 | 378.08 |
| 2004-12-03 | 382.34 |
| 2004-12-06 | 385.00 |
| 2004-12-07 | 385.47 |
| 2004-12-08 | 380.68 |
| 2004-12-09 | 386.18 |
| 2004-12-10 | 393.17 |
| 2004-12-13 | 406.44 |
| 2004-12-14 | 411.83 |
| 2004-12-15 | 409.48 |
| 2004-12-16 | 405.41 |
| 2004-12-17 | 404.00 |
| 2004-12-20 | 408.21 |
| 2004-12-21 | 412.88 |
| 2004-12-22 | 409.85 |
| 2004-12-23 | 413.01 |
| 2004-12-24 | . |
| 2004-12-27 | 416.03 |
| 2004-12-28 | 418.46 |
| 2004-12-29 | 418.42 |
| 2004-12-30 | 422.96 |
| 2004-12-31 | 424.96 |
| 2005-01-03 | 427.31 |
| 2005-01-04 | 420.14 |
| 2005-01-05 | 416.98 |
| 2005-01-06 | 404.52 |
| 2005-01-07 | 406.34 |
| 2005-01-10 | 410.57 |
| 2005-01-11 | 414.81 |
| 2005-01-12 | 416.88 |
| 2005-01-13 | 412.12 |
| 2005-01-14 | 407.18 |
| 2005-01-17 | . |
| 2005-01-18 | 392.01 |
| 2005-01-19 | 400.21 |
| 2005-01-20 | 395.96 |
| 2005-01-21 | 397.23 |
| 2005-01-24 | 409.28 |
| 2005-01-25 | 409.26 |
| 2005-01-26 | 409.19 |
| 2005-01-27 | 417.40 |
| 2005-01-28 | 415.07 |
| 2005-01-31 | 420.74 |
| 2005-02-01 | 415.14 |
| 2005-02-02 | 421.59 |
| 2005-02-03 | 410.92 |
| 2005-02-04 | 410.98 |
| 2005-02-07 | 410.38 |
| 2005-02-08 | 400.09 |
| 2005-02-09 | 403.06 |
| 2005-02-10 | 400.33 |
| 2005-02-11 | 407.97 |
| 2005-02-14 | 416.47 |
| 2005-02-15 | 417.90 |
| 2005-02-16 | 423.00 |
| 2005-02-17 | 426.19 |
| 2005-02-18 | 426.47 |
| 2005-02-21 | . |
| 2005-02-22 | 433.36 |
| 2005-02-23 | 436.08 |
| 2005-02-24 | 438.56 |
| 2005-02-25 | 439.24 |
| 2005-02-28 | 451.38 |
| 2005-03-01 | 449.48 |
| 2005-03-02 | 446.76 |
| 2005-03-03 | 449.40 |
| 2005-03-04 | 453.55 |
| 2005-03-07 | 460.47 |
| 2005-03-08 | 464.79 |
| 2005-03-09 | 473.32 |
| 2005-03-10 | 469.41 |
| 2005-03-11 | 471.43 |
| 2005-03-14 | 467.23 |
| 2005-03-15 | 467.80 |
| 2005-03-16 | 457.67 |
| 2005-03-17 | 445.20 |
| 2005-03-18 | 447.46 |
| 2005-03-21 | 439.77 |
| 2005-03-22 | 431.88 |
| 2005-03-23 | 427.94 |
| 2005-03-24 | 426.06 |
| 2005-03-25 | . |
| 2005-03-28 | 414.27 |
| 2005-03-29 | 414.65 |
| 2005-03-30 | 408.64 |
| 2005-03-31 | 416.37 |
| 2005-04-01 | 425.34 |
| 2005-04-04 | 421.30 |
| 2005-04-05 | 422.93 |
| 2005-04-06 | 424.95 |
| 2005-04-07 | 425.75 |
| 2005-04-08 | 423.07 |
| 2005-04-11 | 422.18 |
| 2005-04-12 | 418.46 |
| 2005-04-13 | 415.98 |
| 2005-04-14 | 413.39 |
| 2005-04-15 | 412.66 |
| 2005-04-18 | 414.60 |
| 2005-04-19 | 413.20 |
| 2005-04-20 | 417.47 |
| 2005-04-21 | 419.82 |
| 2005-04-22 | 421.01 |
| 2005-04-25 | 421.28 |
| 2005-04-26 | 428.22 |
| 2005-04-27 | 431.27 |
| 2005-04-28 | 426.47 |
| 2005-04-29 | 430.90 |
| 2005-05-02 | 430.18 |
| 2005-05-03 | 434.25 |
| 2005-05-04 | 450.90 |
| 2005-05-05 | 464.87 |
| 2005-05-06 | 460.93 |
| 2005-05-09 | 463.57 |
| 2005-05-10 | 467.63 |
| 2005-05-11 | 461.99 |
| 2005-05-12 | 452.80 |
| 2005-05-13 | 450.80 |
| 2005-05-16 | 441.03 |
| 2005-05-17 | 439.53 |
| 2005-05-18 | 440.21 |
| 2005-05-19 | 436.57 |
| 2005-05-20 | 429.22 |
| 2005-05-23 | 427.17 |
| 2005-05-24 | 426.33 |
| 2005-05-25 | 428.13 |
| 2005-05-26 | 427.15 |
| 2005-05-27 | 428.52 |
| 2005-05-30 | . |
| 2005-05-31 | 422.75 |
| 2005-06-01 | 414.63 |
| 2005-06-02 | 411.79 |
| 2005-06-03 | 414.88 |
| 2005-06-06 | 419.09 |
| 2005-06-07 | 420.89 |
| 2005-06-08 | 421.37 |
| 2005-06-09 | 417.10 |
| 2005-06-10 | 418.56 |
| 2005-06-13 | 421.61 |
| 2005-06-14 | 422.40 |
| 2005-06-15 | 429.63 |
| 2005-06-16 | 435.70 |
| 2005-06-17 | 440.76 |
| 2005-06-20 | 452.82 |
| 2005-06-21 | 453.11 |
| 2005-06-22 | 453.27 |
| 2005-06-23 | 459.66 |
| 2005-06-24 | 459.42 |
| 2005-06-27 | 461.17 |
| 2005-06-28 | 462.64 |
| 2005-06-29 | 460.42 |
| 2005-06-30 | 465.51 |
| 2005-07-01 | 467.87 |
| 2005-07-04 | . |
| 2005-07-05 | 475.03 |
| 2005-07-06 | 477.58 |
| 2005-07-07 | 471.91 |
| 2005-07-08 | 471.10 |
| 2005-07-11 | 481.94 |
| 2005-07-12 | 491.52 |
| 2005-07-13 | 486.68 |
| 2005-07-14 | 495.40 |
| 2005-07-15 | 496.04 |
| 2005-07-18 | 495.18 |
| 2005-07-19 | 494.29 |
| 2005-07-20 | 495.05 |
| 2005-07-21 | 498.44 |
| 2005-07-22 | 498.80 |
| 2005-07-25 | 493.75 |
| 2005-07-26 | 493.66 |
| 2005-07-27 | 496.86 |
| 2005-07-28 | 500.85 |
| 2005-07-29 | 501.89 |
| 2005-08-01 | 508.63 |
| 2005-08-02 | 506.85 |
| 2005-08-03 | 510.22 |
| 2005-08-04 | 507.90 |
| 2005-08-05 | 511.57 |
| 2005-08-08 | 512.60 |
| 2005-08-09 | 512.75 |
| 2005-08-10 | 515.25 |
| 2005-08-11 | 512.47 |
| 2005-08-12 | 509.84 |
| 2005-08-15 | 508.94 |
| 2005-08-16 | 512.75 |
| 2005-08-17 | 508.17 |
| 2005-08-18 | 504.77 |
| 2005-08-19 | 510.43 |
| 2005-08-22 | 513.99 |
| 2005-08-23 | 515.27 |
| 2005-08-24 | 518.80 |
| 2005-08-25 | 516.40 |
| 2005-08-26 | 515.88 |
| 2005-08-29 | 520.02 |
| 2005-08-30 | 518.58 |
| 2005-08-31 | 523.15 |
| 2005-09-01 | 537.89 |
| 2005-09-02 | 544.20 |
| 2005-09-05 | . |
| 2005-09-06 | 556.63 |
| 2005-09-07 | 560.38 |
| 2005-09-08 | 561.53 |
| 2005-09-09 | 562.42 |
| 2005-09-12 | 564.24 |
| 2005-09-13 | 569.62 |
| 2005-09-14 | 574.31 |
| 2005-09-15 | 582.53 |
| 2005-09-16 | 585.89 |
| 2005-09-19 | 587.15 |
| 2005-09-20 | 587.04 |
| 2005-09-21 | 588.45 |
| 2005-09-22 | 598.47 |
| 2005-09-23 | 594.66 |
| 2005-09-26 | 597.53 |
| 2005-09-27 | 596.74 |
| 2005-09-28 | 599.37 |
| 2005-09-29 | 604.27 |
| 2005-09-30 | 610.72 |
| 2005-10-03 | 614.37 |
| 2005-10-04 | 611.76 |
| 2005-10-05 | 602.21 |
| 2005-10-06 | 599.86 |
| 2005-10-07 | 596.20 |
| 2005-10-10 | 603.89 |
| 2005-10-11 | 606.08 |
| 2005-10-12 | 608.75 |
| 2005-10-13 | 595.07 |
| 2005-10-14 | 589.43 |
| 2005-10-17 | 592.55 |
| 2005-10-18 | 585.00 |
| 2005-10-19 | 572.64 |
| 2005-10-20 | 580.06 |
| 2005-10-21 | 578.11 |
| 2005-10-24 | 580.76 |
| 2005-10-25 | 585.43 |
| 2005-10-26 | 585.12 |
| 2005-10-27 | 576.34 |
| 2005-10-28 | 578.43 |
| 2005-10-31 | 586.86 |
| 2005-11-01 | 590.70 |
| 2005-11-02 | 594.25 |
| 2005-11-03 | 606.32 |
| 2005-11-04 | 598.73 |
| 2005-11-07 | 619.95 |
| 2005-11-08 | 627.90 |
| 2005-11-09 | 625.40 |
| 2005-11-10 | 617.58 |
| 2005-11-11 | 619.90 |
| 2005-11-14 | 608.36 |
| 2005-11-15 | 605.14 |
| 2005-11-16 | 604.07 |
| 2005-11-17 | 609.03 |
| 2005-11-18 | 610.82 |
| 2005-11-21 | 626.63 |
| 2005-11-22 | 614.60 |
| 2005-11-23 | 620.65 |
| 2005-11-24 | . |
| 2005-11-25 | 621.59 |
| 2005-11-28 | 614.42 |
| 2005-11-29 | 610.70 |
| 2005-11-30 | 603.41 |
| 2005-12-01 | 606.58 |
| 2005-12-02 | 611.67 |
| 2005-12-05 | 632.85 |
| 2005-12-06 | 636.30 |
| 2005-12-07 | 646.58 |
| 2005-12-08 | 641.46 |
| 2005-12-09 | 637.34 |
| 2005-12-12 | 632.82 |
| 2005-12-13 | 635.49 |
| 2005-12-14 | 636.14 |
| 2005-12-15 | 626.55 |
| 2005-12-16 | 627.44 |
| 2005-12-19 | 632.64 |
| 2005-12-20 | 631.65 |
| 2005-12-21 | 631.91 |
| 2005-12-22 | 629.37 |
| 2005-12-23 | 631.35 |
| 2005-12-26 | . |
| 2005-12-27 | 648.79 |
| 2005-12-28 | 655.10 |
| 2005-12-29 | 656.85 |
| 2005-12-30 | 655.63 |
| 2006-01-02 | . |
| 2006-01-03 | 681.27 |
| 2006-01-04 | 691.05 |
| 2006-01-05 | 694.26 |
| 2006-01-06 | 704.38 |
| 2006-01-09 | 720.04 |
| 2006-01-10 | 723.45 |
| 2006-01-11 | 729.54 |
| 2006-01-12 | 767.26 |
| 2006-01-13 | 777.45 |
| 2006-01-16 | . |
| 2006-01-17 | 741.99 |
| 2006-01-18 | 735.07 |
| 2006-01-19 | 745.96 |
| 2006-01-20 | 748.72 |
| 2006-01-23 | 786.75 |
| 2006-01-24 | 779.93 |
| 2006-01-25 | 790.24 |
#2006-01-26| 793.96
#2006-01-27| 788.96
#2006-01-30| 787.39
#2006-01-31| 796.17
#2006-02-01| 806.84
#2006-02-02| 812.68
#2006-02-03| 800.62
#2006-02-06| 801.39
#2006-02-07| 801.68
#2006-02-08| 787.58
#2006-02-09| 787.06
#2006-02-10| 798.41
#2006-02-13| 785.37
#2006-02-14| 780.20
#2006-02-15| 778.88
#2006-02-16| 755.54
#2006-02-17| 773.09
#2006-02-20| .
#2006-02-21| 774.70
#2006-02-22| 781.64
#2006-02-23| 785.57
#2006-02-24| 787.86
#2006-02-27| 805.89
#2006-02-28| 801.48
#2006-03-01| 803.66
#2006-03-02| 815.35
#2006-03-03| 807.36
#2006-03-06| 802.28
#2006-03-07| 770.87
#2006-03-08| 767.45
#2006-03-09| 782.31
#2006-03-10| 786.79
#2006-03-13| 794.93
#2006-03-14| 789.43
#2006-03-15| 802.19
#2006-03-16| 800.03
#2006-03-17| 789.77
#2006-03-20| 797.42
#2006-03-21| 787.64
#2006-03-22| 810.35
#2006-03-23| 825.86
#2006-03-24| 826.49
#2006-03-27| 837.69
#2006-03-28| 830.38
#2006-03-29| 822.40
#2006-03-30| 836.20
#2006-03-31| 836.49
#2006-04-03| 842.56
#2006-04-04| 853.23
#2006-04-05| 856.80
#2006-04-06| 856.64
#2006-04-07| 851.99
#2006-04-10| 850.96
#2006-04-11| 856.75
#2006-04-12| 847.16
#2006-04-13| 836.02
#2006-04-14| .
#2006-04-17| 833.73
#2006-04-18| 838.00
#2006-04-19| 850.12
#2006-04-20| 854.64
#2006-04-21| 859.17
#2006-04-24| 854.58
#2006-04-25| 858.37
#2006-04-26| 853.62
#2006-04-27| 857.79
#2006-04-28| 869.05
#2006-05-01| 872.66
#2006-05-02| 870.60
#2006-05-03| 875.57
#2006-05-04| 878.02
#2006-05-05| 883.43
#2006-05-08| 876.36
#2006-05-09| 883.02
#2006-05-10| 883.35
#2006-05-11| 879.86
#2006-05-12| 851.96
#2006-05-15| 807.99
#2006-05-16| 812.23
#2006-05-17| 808.20
#2006-05-18| 796.23
#2006-05-19| 783.95
#2006-05-22| 733.00
#2006-05-23| 737.43
#2006-05-24| 724.72
#2006-05-25| 723.25
#2006-05-26| 725.39
#2006-05-29| .
#2006-05-30| 731.79
#2006-05-31| 717.53
#2006-06-01| 722.97
#2006-06-02| 727.08
#2006-06-05| 734.58
#2006-06-06| 703.65
#2006-06-07| 689.75
#2006-06-08| 664.74
#2006-06-09| 676.64
#2006-06-12| 676.95
#2006-06-13| 661.16
#2006-06-14| 660.94
#2006-06-15| 680.95
#2006-06-16| 684.48
#2006-06-19| 693.03
#2006-06-20| 686.71
#2006-06-21| 678.85
#2006-06-22| 667.83
#2006-06-23| 661.84
#2006-06-26| 639.11
#2006-06-27| 652.99
#2006-06-28| 658.79
#2006-06-29| 661.23
#2006-06-30| 684.90
#2006-07-03| 705.29
#2006-07-04| .
#2006-07-05| 715.06
#2006-07-06| 723.22
#2006-07-07| 725.96
#2006-07-10| 721.74
#2006-07-11| 730.30
#2006-07-12| 732.20
#2006-07-13| 712.61
#2006-07-14| 710.35
#2006-07-17| 685.94
#2006-07-18| 686.54
#2006-07-19| 703.69
#2006-07-20| 715.80
#2006-07-21| 709.12
#2006-07-24| 715.26
#2006-07-25| 727.08
#2006-07-26| 729.45
#2006-07-27| 744.83
#2006-07-28| 736.61
#2006-07-31| 741.41
#2006-08-01| 746.28
#2006-08-02| 745.23
#2006-08-03| 749.31
#2006-08-04| 759.93
#2006-08-07| 761.76
#2006-08-08| 773.24
#2006-08-09| 782.58
#2006-08-10| 785.01
#2006-08-11| 799.22
#2006-08-14| 798.86
#2006-08-15| 802.71
#2006-08-16| 814.01
#2006-08-17| 819.98
#2006-08-18| 799.92
#2006-08-21| 796.75
#2006-08-22| 790.87
#2006-08-23| 791.46
#2006-08-24| 798.37
#2006-08-25| 804.29
#2006-08-28| 807.97
#2006-08-29| 814.13
#2006-08-30| 814.10
#2006-08-31| 810.65
#2006-09-01| 814.46
#2006-09-04| .
#2006-09-05| 812.44
#2006-09-06| 809.67
#2006-09-07| 790.62
#2006-09-08| 793.89
#2006-09-11| 784.89
#2006-09-12| 801.62
#2006-09-13| 809.57
#2006-09-14| 811.38
#2006-09-15| 812.92
#2006-09-18| 816.55
#2006-09-19| 825.96
#2006-09-20| 815.40
#2006-09-21| 797.95
#2006-09-22| 795.46
#2006-09-25| 789.78
#2006-09-26| 796.36
#2006-09-27| 794.18
#2006-09-28| 794.31
#2006-09-29| 785.66
#2006-10-02| 786.17
#2006-10-03| 775.42
#2006-10-04| 762.70
#2006-10-05| 774.04
#2006-10-06| 776.27
#2006-10-09| 772.66
#2006-10-10| 781.69
#2006-10-11| 789.79
#2006-10-12| 806.14
#2006-10-13| 814.12
#2006-10-16| 818.32
#2006-10-17| 805.45
#2006-10-18| 803.64
#2006-10-19| 805.31
#2006-10-20| 802.35
#2006-10-23| 800.29
#2006-10-24| 808.68
#2006-10-25| 823.66
#2006-10-26| 846.60
#2006-10-27| 855.25
#2006-10-30| 847.22
#2006-10-31| 859.15
#2006-11-01| 864.17
#2006-11-02| 857.96
#2006-11-03| 867.04
#2006-11-06| 857.70
#2006-11-07| 858.85
#2006-11-08| 866.29
#2006-11-09| 856.85
#2006-11-10| 858.29
#2006-11-13| 856.79
#2006-11-14| 865.14
#2006-11-15| 865.45
#2006-11-16| 872.10
#2006-11-17| 861.21
#2006-11-20| 864.49
#2006-11-21| 867.93
#2006-11-22| 874.08
#2006-11-23| .
#2006-11-24| 878.62
#2006-11-27| 878.98
#2006-11-28| 867.44
#2006-11-29| 870.32
#2006-11-30| 876.71
#2006-12-01| 894.93
#2006-12-04| 896.54
#2006-12-05| 903.32
#2006-12-06| 916.51
#2006-12-07| 921.01
#2006-12-08| 925.77
#2006-12-11| 921.28
#2006-12-12| 922.55
#2006-12-13| 924.12
#2006-12-14| 920.78
#2006-12-15| 921.36
#2006-12-18| 926.47
#2006-12-19| 921.35
#2006-12-20| 927.15
#2006-12-21| 928.21
#2006-12-22| 928.84
#2006-12-25| .
#2006-12-26| 920.27
#2006-12-27| 936.01
#2006-12-28| 943.17
#2006-12-29| 944.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 961.42
#2007-01-04| 941.48
#2007-01-05| 932.34
#2007-01-08| 931.30
#2007-01-09| 931.80
#2007-01-10| 927.39
#2007-01-11| 936.80
#2007-01-12| 938.19
#2007-01-15| .
#2007-01-16| 949.13
#2007-01-17| 973.88
#2007-01-18| 975.38
#2007-01-19| 967.65
#2007-01-22| 978.73
#2007-01-23| 990.69
#2007-01-24| 997.43
#2007-01-25| 994.81
#2007-01-26| 997.15
#2007-01-29| 983.51
#2007-01-30| 991.88
#2007-01-31|1002.97
#2007-02-01|1004.90
#2007-02-02|1009.26
#2007-02-05|1000.47
#2007-02-06|1010.57
#2007-02-07|1011.37
#2007-02-08|1007.21
#2007-02-09|1015.61
#2007-02-12|1001.32
#2007-02-13|1007.48
#2007-02-14|1029.24
#2007-02-15|1046.09
#2007-02-16|1064.84
#2007-02-19| .
#2007-02-20|1097.68
#2007-02-21|1091.80
#2007-02-22|1103.06
#2007-02-23|1099.79
#2007-02-26|1102.73
#2007-02-27|1092.28
#2007-02-28|1070.50
#2007-03-01|1057.52
#2007-03-02|1050.79
#2007-03-05|1009.88
#2007-03-06|1036.06
#2007-03-07|1058.71
#2007-03-08|1078.66
#2007-03-09|1083.63
#2007-03-12|1086.98
#2007-03-13|1085.06
#2007-03-14|1070.87
#2007-03-15|1089.17
#2007-03-16|1096.30
#2007-03-19|1094.18
#2007-03-20|1102.39
#2007-03-21|1106.58
#2007-03-22|1132.30
#2007-03-23|1140.50
#2007-03-26|1147.62
#2007-03-27|1135.89
#2007-03-28|1115.72
#2007-03-29|1129.97
#2007-03-30|1148.19
#2007-04-02|1147.48
#2007-04-03|1157.14
#2007-04-04|1164.65
#2007-04-05|1175.48
#2007-04-06| .
#2007-04-09|1175.44
#2007-04-10|1189.06
#2007-04-11|1190.25
#2007-04-12|1187.87
#2007-04-13|1198.22
#2007-04-16|1220.56
#2007-04-17|1240.21
#2007-04-18|1239.31
#2007-04-19|1243.87
#2007-04-20|1254.35
#2007-04-23|1254.92
#2007-04-24|1258.77
#2007-04-25|1263.14
#2007-04-26|1267.92
#2007-04-27|1267.66
#2007-04-30|1266.24
#2007-05-01|1267.24
#2007-05-02|1269.48
#2007-05-03|1276.30
#2007-05-04|1281.83
#2007-05-07|1292.06
#2007-05-08|1287.36
#2007-05-09|1288.97
#2007-05-10|1272.32
#2007-05-11|1277.09
#2007-05-14|1283.65
#2007-05-15|1278.82
#2007-05-16|1306.48
#2007-05-17|1298.50
#2007-05-18|1307.74
#2007-05-21|1330.66
#2007-05-22|1330.66
#2007-05-23|1356.06
#2007-05-24|1353.00
#2007-05-25|1344.57
#2007-05-28| .
#2007-05-29|1356.32
#2007-05-30|1334.37
#2007-05-31|1354.19
#2007-06-01|1355.01
#2007-06-04|1343.36
#2007-06-05|1348.32
#2007-06-06|1340.91
#2007-06-07|1330.47
#2007-06-08|1304.20
#2007-06-11|1310.91
#2007-06-12|1306.82
#2007-06-13|1295.47
#2007-06-14|1311.99
#2007-06-15|1312.04
#2007-06-18|1338.58
#2007-06-19|1335.77
#2007-06-20|1334.86
#2007-06-21|1320.02
#2007-06-22|1316.54
#2007-06-25|1304.83
#2007-06-26|1297.83
#2007-06-27|1293.42
#2007-06-28|1310.58
#2007-06-29|1328.72
#2007-07-02|1361.14
#2007-07-03|1381.27
#2007-07-04| .
#2007-07-05|1410.09
#2007-07-06|1416.48
#2007-07-09|1470.27
#2007-07-10|1449.77
#2007-07-11|1431.27
#2007-07-12|1441.74
#2007-07-13|1462.54
#2007-07-16|1481.74
#2007-07-17|1477.99
#2007-07-18|1456.67
#2007-07-19|1465.71
#2007-07-20|1455.17
#2007-07-23|1467.17
#2007-07-24|1450.16
#2007-07-25|1428.81
#2007-07-26|1407.97
#2007-07-27|1379.50
#2007-07-30|1351.43
#2007-07-31|1388.23
#2007-08-01|1359.24
#2007-08-02|1390.02
#2007-08-03|1387.37
#2007-08-06|1353.57
#2007-08-07|1376.00
#2007-08-08|1387.89
#2007-08-09|1372.76
#2007-08-10|1333.41
#2007-08-13|1317.01
#2007-08-14|1317.61
#2007-08-15|1295.00
#2007-08-16|1231.07
#2007-08-17|1231.66
#2007-08-20|1248.13
#2007-08-21|1260.97
#2007-08-22|1295.56
#2007-08-23|1314.78
#2007-08-24|1311.68
#2007-08-27|1332.01
#2007-08-28|1336.52
#2007-08-29|1325.61
#2007-08-30|1357.56
#2007-08-31|1369.91
#2007-09-03| .
#2007-09-04|1416.44
#2007-09-05|1418.13
#2007-09-06|1442.67
#2007-09-07|1431.59
#2007-09-10|1435.01
#2007-09-11|1487.43
#2007-09-12|1504.97
#2007-09-13|1524.04
#2007-09-14|1499.67
#2007-09-17|1496.68
#2007-09-18|1500.83
#2007-09-19|1524.89
#2007-09-20|1518.22
#2007-09-21|1507.38
#2007-09-24|1498.44
#2007-09-25|1513.48
#2007-09-26|1559.21
#2007-09-27|1594.56
#2007-09-28|1595.23
#2007-10-01|1579.39
#2007-10-02|1583.63
#2007-10-03|1599.83
#2007-10-04|1607.71
#2007-10-05|1631.71
#2007-10-08|1643.77
#2007-10-09|1640.31
#2007-10-10|1660.41
#2007-10-11|1695.29
#2007-10-12|1675.89
#2007-10-15|1685.87
#2007-10-16|1674.23
#2007-10-17|1676.65
#2007-10-18|1668.42
#2007-10-19|1670.40
#2007-10-22|1662.61
#2007-10-23|1713.91
#2007-10-24|1726.57
#2007-10-25|1757.24
#2007-10-26|1792.15
#2007-10-29|1829.06
#2007-10-30|1815.48
#2007-10-31|1789.29
#2007-11-01|1771.27
#2007-11-02|1802.39
#2007-11-05|1755.58
#2007-11-06|1789.85
#2007-11-07|1817.91
#2007-11-08|1796.09
#2007-11-09|1774.50
#2007-11-12|1750.20
#2007-11-13|1743.30
#2007-11-14|1788.05
#2007-11-15|1755.66
#2007-11-16|1747.27
#2007-11-19|1737.27
#2007-11-20|1748.69
#2007-11-21|1716.96
#2007-11-22| .
#2007-11-23|1699.38
#2007-11-26|1675.05
#2007-11-27|1637.42
#2007-11-28|1650.18
#2007-11-29|1665.43
#2007-11-30|1683.78
#2007-12-03|1726.84
#2007-12-04|1753.79
#2007-12-05|1773.87
#2007-12-06|1776.61
#2007-12-07|1780.64
#2007-12-10|1786.43
#2007-12-11|1755.67
#2007-12-12|1786.99
#2007-12-13|1781.90
#2007-12-14|1747.19
#2007-12-17|1765.69
#2007-12-18|1746.17
#2007-12-19|1725.95
#2007-12-20|1729.20
#2007-12-21|1740.54
#2007-12-24|1765.10
#2007-12-25| .
#2007-12-26|1752.40
#2007-12-27|1813.17
#2007-12-28|1815.68
#2007-12-31|1802.10
#2008-01-01| .
#2008-01-02|1821.00
#2008-01-03|1819.14
#2008-01-04|1800.60
#2008-01-07|1786.66
#2008-01-08|1809.55
#2008-01-09|1800.84
#2008-01-10|1772.92
#2008-01-11|1746.16
#2008-01-14|1732.15
#2008-01-15|1701.80
#2008-01-16|1664.16
#2008-01-17|1693.29
#2008-01-18|1674.33
#2008-01-21| .
#2008-01-22|1588.83
#2008-01-23|1611.31
#2008-01-24|1641.94
#2008-01-25|1608.57
#2008-01-28|1562.66
#2008-01-29|1573.07
#2008-01-30|1580.61
#2008-01-31|1575.97
#2008-02-01|1618.86
#2008-02-04|1633.78
#2008-02-05|1590.23
#2008-02-06|1576.95
#2008-02-07|1555.18
#2008-02-08|1559.98
#2008-02-11|1527.62
#2008-02-12|1552.49
#2008-02-13|1564.54
#2008-02-14|1608.69
#2008-02-15|1634.87
#2008-02-18| .
#2008-02-19|1704.16
#2008-02-20|1657.69
#2008-02-21|1699.92
#2008-02-22|1702.72
#2008-02-25|1763.04
#2008-02-26|1800.48
#2008-02-27|1798.40
#2008-02-28|1802.07
#2008-02-29|1796.48
#2008-03-03|1768.57
#2008-03-04|1751.12
#2008-03-05|1754.11
#2008-03-06|1744.62
#2008-03-07|1723.21
#2008-03-10|1682.12
#2008-03-11|1708.35
#2008-03-12|1750.62
#2008-03-13|1726.28
#2008-03-14|1735.59
#2008-03-17|1665.09
#2008-03-18|1708.54
#2008-03-19|1705.18
#2008-03-20|1661.68
#2008-03-21| .
#2008-03-24|1676.83
#2008-03-25|1749.58
#2008-03-26|1764.70
#2008-03-27|1776.40
#2008-03-28|1770.92
#2008-03-31|1790.20
#2008-04-01|1815.90
#2008-04-02|1866.60
#2008-04-03|1864.96
#2008-04-04|1843.47
#2008-04-07|1877.08
#2008-04-08|1875.39
#2008-04-09|1871.84
#2008-04-10|1849.16
#2008-04-11|1848.46
#2008-04-14|1823.05
#2008-04-15|1803.57
#2008-04-16|1782.81
#2008-04-17|1824.43
#2008-04-18|1854.23
#2008-04-21|1911.24
#2008-04-22|1914.84
#2008-04-23|1907.28
#2008-04-24|1869.60
#2008-04-25|1873.50
#2008-04-28|1885.58
#2008-04-29|1875.81
#2008-04-30|1870.60
#2008-05-01|1856.70
#2008-05-02|1863.04
#2008-05-05|1890.05
#2008-05-06|1866.57
#2008-05-07|1848.01
#2008-05-08|1822.88
#2008-05-09|1804.28
#2008-05-12|1756.26
#2008-05-13|1748.88
#2008-05-14|1747.84
#2008-05-15|1755.51
#2008-05-16|1780.85
#2008-05-19|1843.83
#2008-05-20|1845.42
#2008-05-21|1840.10
#2008-05-22|1832.77
#2008-05-23|1834.75
#2008-05-26| .
#2008-05-27|1847.60
#2008-05-28|1855.19
#2008-05-29|1844.48
#2008-05-30|1827.81
#2008-06-02|1770.42
#2008-06-03|1769.78
#2008-06-04|1753.86
#2008-06-05|1748.07
#2008-06-06|1747.74
#2008-06-09|1713.50
#2008-06-10|1673.66
#2008-06-11|1666.39
#2008-06-12|1704.50
#2008-06-13|1697.90
#2008-06-16|1716.95
#2008-06-17|1684.51
#2008-06-18|1678.55
#2008-06-19|1683.51
#2008-06-20|1673.69
#2008-06-23|1649.21
#2008-06-24|1635.35
#2008-06-25|1657.45
#2008-06-26|1657.41
#2008-06-27|1640.04
#2008-06-30|1643.77
#2008-07-01|1615.70
#2008-07-02|1658.51
#2008-07-03|1632.67
#2008-07-04| .
#2008-07-07|1580.88
#2008-07-08|1586.72
#2008-07-09|1597.46
#2008-07-10|1631.41
#2008-07-11|1637.31
#2008-07-14|1650.33
#2008-07-15|1639.48
#2008-07-16|1651.85
#2008-07-17|1745.52
#2008-07-18|1730.50
#2008-07-21|1715.85
#2008-07-22|1720.67
#2008-07-23|1728.69
#2008-07-24|1741.38
#2008-07-25|1737.25
#2008-07-28|1768.83
#2008-07-29|1771.44
#2008-07-30|1803.41
#2008-07-31|1843.31
#2008-08-01|1798.24
#2008-08-04|1774.14
#2008-08-05|1752.92
#2008-08-06|1746.95
#2008-08-07|1700.54
#2008-08-08|1709.52
#2008-08-11|1700.78
#2008-08-12|1659.47
#2008-08-13|1624.67
#2008-08-14|1694.45
#2008-08-15|1668.93
#2008-08-18|1658.26
#2008-08-19|1602.46
#2008-08-20|1619.72
#2008-08-21|1666.05
#2008-08-22|1687.49
#2008-08-25|1673.84
#2008-08-26|1670.90
#2008-08-27|1731.53
#2008-08-28|1791.74
#2008-08-29|1773.23
#2008-09-01| .
#2008-09-02|1761.61
#2008-09-03|1767.39
#2008-09-04|1761.02
#2008-09-05|1707.63
#2008-09-08|1773.52
#2008-09-09|1776.33
#2008-09-10|1716.66
#2008-09-11|1645.95
#2008-09-12|1659.41
#2008-09-15|1589.40
#2008-09-16|1560.21
#2008-09-17|1550.01
#2008-09-18|1537.45
#2008-09-19|1625.39
#2008-09-22|1660.71
#2008-09-23|1576.25
#2008-09-24|1576.76
#2008-09-25|1580.77
#2008-09-26|1598.08
#2008-09-29|1553.26
#2008-09-30|1568.06
#2008-10-01|1552.43
#2008-10-02|1503.64
#2008-10-03|1511.77
#2008-10-06|1400.56
#2008-10-07|1336.29
#2008-10-08|1215.16
#2008-10-09|1221.70
#2008-10-10|1170.69
#2008-10-13|1232.48
#2008-10-14|1295.47
#2008-10-15|1180.67
#2008-10-16|1059.82
#2008-10-17|1055.40
#2008-10-20|1050.68
#2008-10-21|1060.13
#2008-10-22| 995.69
#2008-10-23| 957.81
#2008-10-24| 944.70
#2008-10-27| 906.28
#2008-10-28| 958.36
#2008-10-29|1015.06
#2008-10-30|1001.20
#2008-10-31|1036.23
#2008-11-03|1037.51
#2008-11-04|1058.47
#2008-11-05|1040.39
#2008-11-06| 976.43
#2008-11-07| 950.43
#2008-11-10| 970.81
#2008-11-11| 923.61
#2008-11-12| 874.17
#2008-11-13| 847.36
#2008-11-14| 862.33
#2008-11-17| 824.10
#2008-11-18| 784.04
#2008-11-19| 765.75
#2008-11-20| 714.33
#2008-11-21| 703.26
#2008-11-24| 736.36
#2008-11-25| 775.60
#2008-11-26| 793.83
#2008-11-27| .
#2008-11-28| 788.98
#2008-12-01| 758.47
#2008-12-02| 718.95
#2008-12-03| 707.93
#2008-12-04| 713.63
#2008-12-05| 702.11
#2008-12-08| 742.54
#2008-12-09| 740.25
#2008-12-10| 757.78
#2008-12-11| 780.09
#2008-12-12| 767.05
#2008-12-15| 768.82
#2008-12-16| 777.62
#2008-12-17| 802.49
#2008-12-18| 838.84
#2008-12-19| 818.81
#2008-12-22| 837.32
#2008-12-23| 844.74
#2008-12-24| 839.32
#2008-12-25| .
#2008-12-26| 840.39
#2008-12-29| 859.42
#2008-12-30| 879.39
#2008-12-31| 889.70
#2009-01-01| .
#2009-01-02| 877.70
#2009-01-05| 893.88
#2009-01-06| 900.82
#2009-01-07| 874.44
#2009-01-08| 860.41
#2009-01-09| 858.39
#2009-01-12| 841.91
#2009-01-13| 820.06
#2009-01-14| 803.90
#2009-01-15| 789.04
#2009-01-16| 798.67
#2009-01-19| .
#2009-01-20| 743.07
#2009-01-21| 733.63
#2009-01-22| 733.00
#2009-01-23| 715.74
#2009-01-26| 724.72
#2009-01-27| 741.60
#2009-01-28| 754.98
#2009-01-29| 754.04
#2009-01-30| 736.99
#2009-02-02| 709.78
#2009-02-03| 707.07
#2009-02-04| 718.93
#2009-02-05| 714.25
#2009-02-06| 739.17
#2009-02-09| 753.32
#2009-02-10| 759.91
#2009-02-11| 755.02
#2009-02-12| 740.39
#2009-02-13| 732.41
#2009-02-16| .
#2009-02-17| 708.06
#2009-02-18| 699.65
#2009-02-19| 719.42
#2009-02-20| 696.92
#2009-02-23| 720.70
#2009-02-24| 709.55
#2009-02-25| 724.32
#2009-02-26| 734.92
#2009-02-27| 720.21
#2009-03-02| 705.12
#2009-03-03| 696.31
#2009-03-04| 712.67
#2009-03-05| 702.48
#2009-03-06| 700.83
#2009-03-09| 697.15
#2009-03-10| 705.70
#2009-03-11| 732.49
#2009-03-12| 735.90
#2009-03-13| 739.09
#2009-03-16| 759.86
#2009-03-17| 754.45
#2009-03-18| 767.37
#2009-03-19| 794.74
#2009-03-20| 798.40
#2009-03-23| 808.80
#2009-03-24| 809.48
#2009-03-25| 815.57
#2009-03-26| 818.34
#2009-03-27| 802.45
#2009-03-30| 786.09
#2009-03-31| 790.41
#2009-04-01| 819.10
#2009-04-02| 862.30
#2009-04-03| 862.44
#2009-04-06| 887.96
#2009-04-07| 872.79
#2009-04-08| 855.52
#2009-04-09| 875.00
#2009-04-10| .
#2009-04-13| 886.73
#2009-04-14| 897.32
#2009-04-15| 881.17
#2009-04-16| 893.63
#2009-04-17| 887.50
#2009-04-20| 867.20
#2009-04-21| 875.46
#2009-04-22| 884.99
#2009-04-23| 897.99
#2009-04-24| 911.07
#2009-04-27| 914.85
#2009-04-28| 921.86
#2009-04-29| 944.58
#2009-04-30| 962.80
#2009-05-01| 963.61
#2009-05-04| 996.50
#2009-05-05|1007.75
#2009-05-06| 993.21
#2009-05-07| 996.08
#2009-05-08| 997.93
#2009-05-11|1006.52
#2009-05-12|1005.90
#2009-05-13| 986.63
#2009-05-14| 961.98
#2009-05-15| 971.01
#2009-05-18| 975.10
#2009-05-19|1033.61
#2009-05-20|1060.32
#2009-05-21|1026.77
#2009-05-22|1037.62
#2009-05-25| .
#2009-05-26|1053.22
#2009-05-27|1087.01
#2009-05-28|1078.01
#2009-05-29|1080.87
#2009-06-01|1122.27
#2009-06-02|1133.42
#2009-06-03|1116.57
#2009-06-04|1126.79
#2009-06-05|1122.69
#2009-06-08|1101.74
#2009-06-09|1107.06
#2009-06-10|1118.92
#2009-06-11|1106.47
#2009-06-12|1105.17
#2009-06-15|1097.02
#2009-06-16|1108.67
#2009-06-17|1089.31
#2009-06-18|1085.89
#2009-06-19|1088.32
#2009-06-22|1050.56
#2009-06-23|1024.45
#2009-06-24|1043.41
#2009-06-25|1032.78
#2009-06-26|1056.25
#2009-06-29|1075.58
#2009-06-30|1102.11
#2009-07-01|1110.93
#2009-07-02|1111.02
#2009-07-03| .
#2009-07-06|1065.91
#2009-07-07|1076.36
#2009-07-08|1043.81
#2009-07-09|1050.07
#2009-07-10|1047.23
#2009-07-13|1039.90
#2009-07-14|1049.95
#2009-07-15|1065.18
#2009-07-16|1083.32
#2009-07-17|1080.44
#2009-07-20|1105.99
#2009-07-21|1131.01
#2009-07-22|1132.45
#2009-07-23|1138.59
#2009-07-24|1138.74
#2009-07-27|1139.53
#2009-07-28|1126.15
#2009-07-29|1115.79
#2009-07-30|1126.46
#2009-07-31|1129.38
#2009-08-03|1171.95
#2009-08-04|1172.39
#2009-08-05|1168.47
#2009-08-06|1162.77
#2009-08-07|1167.93
#2009-08-10|1163.63
#2009-08-11|1129.01
#2009-08-12|1110.73
#2009-08-13|1142.50
#2009-08-14|1141.85
#2009-08-17|1097.72
#2009-08-18|1120.14
#2009-08-19|1116.32
#2009-08-20|1134.96
#2009-08-21|1152.71
#2009-08-24|1186.37
#2009-08-25|1167.87
#2009-08-26|1175.11
#2009-08-27|1188.86
#2009-08-28|1229.71
#2009-08-31|1252.77
#2009-09-01|1231.01
#2009-09-02|1192.58
#2009-09-03|1219.78
#2009-09-04|1241.84
#2009-09-07| .
#2009-09-08|1244.44
#2009-09-09|1279.95
#2009-09-10|1290.45
#2009-09-11|1351.26
#2009-09-14|1316.41
#2009-09-15|1321.22
#2009-09-16|1364.15
#2009-09-17|1407.72
#2009-09-18|1393.32
#2009-09-21|1361.10
#2009-09-22|1394.15
#2009-09-23|1392.09
#2009-09-24|1389.37
#2009-09-25|1394.62
#2009-09-28|1374.09
#2009-09-29|1361.86
#2009-09-30|1327.23
#2009-10-01|1323.77
#2009-10-02|1311.20
#2009-10-05|1308.66
#2009-10-06|1333.51
#2009-10-07|1332.75
#2009-10-08|1353.11
#2009-10-09|1356.51
#2009-10-12|1380.04
#2009-10-13|1360.36
#2009-10-14|1375.33
#2009-10-15|1384.77
#2009-10-16|1362.13
#2009-10-19|1386.04
#2009-10-20|1394.91
#2009-10-21|1367.33
#2009-10-22|1379.70
#2009-10-23|1376.78
#2009-10-26|1378.47
#2009-10-27|1340.31
#2009-10-28|1311.90
#2009-10-29|1321.41
#2009-10-30|1323.29
#2009-11-02|1293.40
#2009-11-03|1271.62
#2009-11-04|1299.51
#2009-11-05|1294.63
#2009-11-06|1299.61
#2009-11-09|1329.93
#2009-11-10|1348.08
#2009-11-11|1369.79
#2009-11-12|1346.03
#2009-11-13|1338.60
#2009-11-16|1338.93
#2009-11-17|1318.59
#2009-11-18|1305.31
#2009-11-19|1279.13
#2009-11-20|1270.04
#2009-11-23|1293.18
#2009-11-24|1292.73
#2009-11-25|1306.07
#2009-11-26| .
#2009-11-27|1272.47
#2009-11-30|1235.20
#2009-12-01|1268.31
#2009-12-02|1285.43
#2009-12-03|1295.40
#2009-12-04|1283.28
#2009-12-07|1266.15
#2009-12-08|1264.62
#2009-12-09|1245.10
#2009-12-10|1272.98
#2009-12-11|1282.18
#2009-12-14|1318.89
#2009-12-15|1305.04
#2009-12-16|1313.43
#2009-12-17|1287.74
#2009-12-18|1283.95
#2009-12-21|1274.48
#2009-12-22|1275.01
#2009-12-23|1293.10
#2009-12-24|1304.26
#2009-12-25| .
#2009-12-28|1303.29
#2009-12-29|1310.08
#2009-12-30|1303.16
#2009-12-31|1308.10
#2010-01-01| .
#2010-01-04|1310.18
#2010-01-05|1309.04
#2010-01-06|1307.86
#2010-01-07|1298.63
#2010-01-08|1304.04
#2010-01-11|1307.35
#2010-01-12|1299.18
#2010-01-13|1291.00
#2010-01-14|1309.08
#2010-01-15|1304.70
#2010-01-18| .
#2010-01-19|1312.95
#2010-01-20|1303.31
#2010-01-21|1287.95
#2010-01-22|1274.83
#2010-01-25|1256.63
#2010-01-26|1243.20
#2010-01-27|1237.27
#2010-01-28|1248.06
#2010-01-29|1248.54
#2010-02-01|1247.39
#2010-02-02|1265.67
#2010-02-03|1282.37
#2010-02-04|1264.34
#2010-02-05|1239.72
#2010-02-08|1244.41
#2010-02-09|1244.75
#2010-02-10|1247.25
#2010-02-11|1240.22
#2010-02-12|1227.08
#2010-02-15| .
#2010-02-16|1243.71
#2010-02-17|1277.83
#2010-02-18|1248.12
#2010-02-19|1218.29
#2010-02-22|1210.58
#2010-02-23|1206.44
#2010-02-24|1195.66
#2010-02-25|1190.84
#2010-02-26|1210.97
#2010-03-01|1205.75
#2010-03-02|1214.69
#2010-03-03|1236.90
#2010-03-04|1240.38
#2010-03-05|1244.05
#2010-03-08|1268.91
#2010-03-09|1251.46
#2010-03-10|1260.60
#2010-03-11|1249.42
#2010-03-12|1261.01
#2010-03-15|1239.46
#2010-03-16|1255.53
#2010-03-17|1274.24
#2010-03-18|1270.19
#2010-03-19|1249.55
#2010-03-22|1253.60
#2010-03-23|1265.01
#2010-03-24|1265.74
#2010-03-25|1283.70
#2010-03-26|1288.40
#2010-03-29|1319.94
#2010-03-30|1332.76
#2010-03-31|1334.07
#2010-04-01|1337.37
#2010-04-02| .
#2010-04-05|1340.95
#2010-04-06|1371.40
#2010-04-07|1380.67
#2010-04-08|1371.87
#2010-04-09|1380.43
#2010-04-12|1392.28
#2010-04-13|1380.43
#2010-04-14|1389.52
#2010-04-15|1390.51
#2010-04-16|1383.52
#2010-04-19|1353.67
#2010-04-20|1378.76
#2010-04-21|1374.97
#2010-04-22|1343.06
#2010-04-23|1360.46
#2010-04-26|1376.61
#2010-04-27|1371.16
#2010-04-28|1347.30
#2010-04-29|1371.04
#2010-04-30|1367.17
#2010-05-03|1356.88
#2010-05-04|1331.62
#2010-05-05|1304.72
#2010-05-06|1292.50
#2010-05-07|1266.83
#2010-05-10|1310.80
#2010-05-11|1299.39
#2010-05-12|1329.07
#2010-05-13|1319.70
#2010-05-14|1293.84
#2010-05-17|1276.04
#2010-05-18|1279.08
#2010-05-19|1233.29
#2010-05-20|1208.09
#2010-05-21|1211.45
#2010-05-24|1211.62
#2010-05-25|1165.75
#2010-05-26|1229.01
#2010-05-27|1244.08
#2010-05-28|1253.51
#2010-05-31| .
#2010-06-01|1242.63
#2010-06-02|1237.23
#2010-06-03|1237.69
#2010-06-04|1208.48
#2010-06-07|1176.28
#2010-06-08|1181.22
#2010-06-09|1192.74
#2010-06-10|1194.99
#2010-06-11|1191.36
#2010-06-14|1213.63
#2010-06-15|1227.79
#2010-06-16|1235.10
#2010-06-17|1254.46
#2010-06-18|1263.84
#2010-06-21|1275.05
#2010-06-22|1250.35
#2010-06-23|1238.53
#2010-06-24|1237.86
#2010-06-25|1230.37
#2010-06-28|1236.02
#2010-06-29|1212.89
#2010-06-30|1201.22
#2010-07-01|1178.60
#2010-07-02|1193.02
#2010-07-05| .
#2010-07-06|1204.53
#2010-07-07|1190.52
#2010-07-08|1197.01
#2010-07-09|1197.78
#2010-07-12|1197.90
#2010-07-13|1213.95
#2010-07-14|1217.02
#2010-07-15|1222.69
#2010-07-16|1212.04
#2010-07-19|1196.79
#2010-07-20|1195.96
#2010-07-21|1214.10
#2010-07-22|1235.65
#2010-07-23|1234.36
#2010-07-26|1259.95
#2010-07-27|1278.65
#2010-07-28|1289.39
#2010-07-29|1299.04
#2010-07-30|1296.52
#2010-08-02|1309.84
#2010-08-03|1310.82
#2010-08-04|1310.46
#2010-08-05|1324.41
#2010-08-06|1339.16
#2010-08-09|1346.41
#2010-08-10|1329.07
#2010-08-11|1311.99
#2010-08-12|1312.55
#2010-08-13|1312.56
#2010-08-16|1310.21
#2010-08-17|1322.16
#2010-08-18|1301.27
#2010-08-19|1307.66
#2010-08-20|1290.42
#2010-08-23|1287.81
#2010-08-24|1279.35
#2010-08-25|1262.07
#2010-08-26|1295.50
#2010-08-27|1291.00
#2010-08-30|1299.70
#2010-08-31|1296.26
#2010-09-01|1306.99
#2010-09-02|1300.56
#2010-09-03|1313.47
#2010-09-06| .
#2010-09-07|1297.12
#2010-09-08|1295.41
#2010-09-09|1303.43
#2010-09-10|1312.67
#2010-09-13|1337.68
#2010-09-14|1353.59
#2010-09-15|1353.40
#2010-09-16|1343.97
#2010-09-17|1341.84
#2010-09-20|1351.58
#2010-09-21|1368.96
#2010-09-22|1376.13
#2010-09-23|1378.21
#2010-09-24|1382.95
#2010-09-27|1394.35
#2010-09-28|1403.98
#2010-09-29|1421.38
#2010-09-30|1438.27
#2010-10-01|1433.71
#2010-10-04|1434.65
#2010-10-05|1450.07
#2010-10-06|1461.48
#2010-10-07|1454.29
#2010-10-08|1458.75
#2010-10-11|1456.55
#2010-10-12|1456.51
#2010-10-13|1482.53
#2010-10-14|1494.50
#2010-10-15|1490.22
#2010-10-18|1493.13
#2010-10-19|1472.24
#2010-10-20|1490.61
#2010-10-21|1505.02
#2010-10-22|1492.06
#2010-10-25|1506.10
#2010-10-26|1502.10
#2010-10-27|1480.85
#2010-10-28|1486.81
#2010-10-29|1498.36
#2010-11-01|1495.16
#2010-11-02|1518.36
#2010-11-03|1535.81
#2010-11-04|1560.03
#2010-11-05|1550.46
#2010-11-08|1543.73
#2010-11-09|1543.64
#2010-11-10|1535.27
#2010-11-11|1511.11
#2010-11-12|1509.71
#2010-11-15|1497.09
#2010-11-16|1483.57
#2010-11-17|1485.44
#2010-11-18|1494.98
#2010-11-19|1493.03
#2010-11-22|1496.47
#2010-11-23|1474.52
#2010-11-24|1466.00
#2010-11-25| .
#2010-11-26|1438.70
#2010-11-29|1427.88
#2010-11-30|1416.39
#2010-12-01|1428.21
#2010-12-02|1441.77
#2010-12-03|1448.10
#2010-12-06|1460.43
#2010-12-07|1460.96
#2010-12-08|1450.09
#2010-12-09|1460.39
#2010-12-10|1460.23
#2010-12-13|1453.51
#2010-12-14|1459.71
#2010-12-15|1466.14
#2010-12-16|1460.25
#2010-12-17|1475.32
#2010-12-20|1465.65
#2010-12-21|1475.52
#2010-12-22|1487.03
#2010-12-23|1498.06
#2010-12-24| .
#2010-12-27|1500.63
#2010-12-28|1519.04
#2010-12-29|1530.59
#2010-12-30|1546.49
#2010-12-31|1554.84
#2011-01-03|1543.08
#2011-01-04|1551.46
#2011-01-05|1546.65
#2011-01-06|1535.68
#2011-01-07|1547.42
#2011-01-10|1524.61
#2011-01-11|1524.38
#2011-01-12|1528.48
#2011-01-13|1528.05
#2011-01-14|1516.77
#2011-01-17| .
#2011-01-18|1472.39
#2011-01-19|1461.87
#2011-01-20|1448.78
#2011-01-21|1459.16
#2011-01-24|1457.34
#2011-01-25|1454.01
#2011-01-26|1422.42
#2011-01-27|1389.47
#2011-01-28|1319.59
#2011-01-31|1277.44
#2011-02-01|1253.37
#2011-02-02|1261.27
#2011-02-03|1244.75
#2011-02-04|1250.07
#2011-02-07|1252.24
#2011-02-08|1270.88
#2011-02-09|1259.28
#2011-02-10|1248.18
#2011-02-11|1249.49
#2011-02-14|1244.86
#2011-02-15|1242.33
#2011-02-16|1249.43
#2011-02-17|1251.75
#2011-02-18|1251.74
#2011-02-21| .
#2011-02-22|1227.30
#2011-02-23|1222.62
#2011-02-24|1205.82
#2011-02-25|1218.50
#2011-02-28|1230.81
#2011-03-01|1219.58
#2011-03-02|1216.22
#2011-03-03|1221.40
#2011-03-04|1219.64
#2011-03-07|1221.68
#2011-03-08|1233.62
#2011-03-09|1240.53
#2011-03-10|1228.99
#2011-03-11|1217.53
#2011-03-14|1220.33
#2011-03-15|1197.59
#2011-03-16|1191.19
#2011-03-17|1180.09
#2011-03-18|1205.19
#2011-03-21|1211.25
#2011-03-22|1208.02
#2011-03-23|1160.03
#2011-03-24|1163.81
#2011-03-25|1167.70
#2011-03-28|1186.13
#2011-03-29|1202.28
#2011-03-30|1218.95
#2011-03-31|1226.97
#2011-04-01|1233.37
#2011-04-04|1244.89
#2011-04-05|1253.94
#2011-04-06|1279.81
#2011-04-07|1293.30
#2011-04-08|1300.56
#2011-04-11|1282.99
#2011-04-12|1260.93
#2011-04-13|1263.34
#2011-04-14|1251.07
#2011-04-15|1249.38
#2011-04-18|1222.11
#2011-04-19|1234.97
#2011-04-20|1231.92
#2011-04-21|1239.48
#2011-04-22| .
#2011-04-25|1237.84
#2011-04-26|1240.61
#2011-04-27|1248.15
#2011-04-28|1251.28
#2011-04-29|1248.72
#2011-05-02|1260.57
#2011-05-03|1263.11
#2011-05-04|1248.93
#2011-05-05|1237.50
#2011-05-06|1248.53
#2011-05-09|1230.17
#2011-05-10|1232.89
#2011-05-11|1233.79
#2011-05-12|1213.41
#2011-05-13|1217.59
#2011-05-16|1230.19
#2011-05-17|1235.83
#2011-05-18|1239.18
#2011-05-19|1237.15
#2011-05-20|1224.00
#2011-05-23|1220.07
#2011-05-24|1232.03
#2011-05-25|1236.64
#2011-05-26|1256.02
#2011-05-27|1281.41
#2011-05-30| .
#2011-05-31|1320.06
#2011-06-01|1324.85
#2011-06-02|1308.93
#2011-06-03|1312.03
#2011-06-06|1316.75
#2011-06-07|1338.81
#2011-06-08|1340.57
#2011-06-09|1348.97
#2011-06-10|1347.24
#2011-06-13|1344.83
#2011-06-14|1349.09
#2011-06-15|1318.20
#2011-06-16|1303.03
#2011-06-17|1317.29
#2011-06-20|1306.78
#2011-06-21|1319.53
#2011-06-22|1311.90
#2011-06-23|1283.80
#2011-06-24|1286.18
#2011-06-27|1282.92
#2011-06-28|1296.70
#2011-06-29|1304.75
#2011-06-30|1315.32
#2011-07-01|1323.33
#2011-07-04| .
#2011-07-05|1341.26
#2011-07-06|1328.48
#2011-07-07|1338.20
#2011-07-08|1339.55
#2011-07-11|1298.39
#2011-07-12|1275.99
#2011-07-13|1301.39
#2011-07-14|1311.40
#2011-07-15|1304.53
#2011-07-18|1294.33
#2011-07-19|1294.87
#2011-07-20|1299.92
#2011-07-21|1305.98
#2011-07-22|1307.10
#2011-07-25|1297.10
#2011-07-26|1308.13
#2011-07-27|1310.86
#2011-07-28|1302.07
#2011-07-29|1299.53
#2011-08-01|1292.00
#2011-08-02|1279.15
#2011-08-03|1271.03
#2011-08-04|1251.90
#2011-08-05|1236.62
#2011-08-08|1182.46
#2011-08-09|1136.86
#2011-08-10|1170.40
#2011-08-11|1170.13
#2011-08-12|1175.22
#2011-08-15|1193.19
#2011-08-16|1180.89
#2011-08-17|1201.12
#2011-08-18|1177.70
#2011-08-19|1177.92
#2011-08-22|1162.66
#2011-08-23|1148.55
#2011-08-24|1149.99
#2011-08-25|1149.19
#2011-08-26|1154.21
#2011-08-29|1170.94
#2011-08-30|1161.31
#2011-08-31|1179.50
#2011-09-01|1168.36
#2011-09-02|1160.02
#2011-09-05| .
#2011-09-06|1157.64
#2011-09-07|1165.80
#2011-09-08|1170.35
#2011-09-09|1152.62
#2011-09-12|1128.40
#2011-09-13|1130.73
#2011-09-14|1129.70
#2011-09-15|1131.96
#2011-09-16|1137.70
#2011-09-19|1109.08
#2011-09-20|1119.48
#2011-09-21|1103.63
#2011-09-22|1055.81
#2011-09-23|1053.04
#2011-09-26|1068.03
#2011-09-27|1083.94
#2011-09-28|1056.94
#2011-09-29|1055.01
#2011-09-30|1046.69
#2011-10-03|1030.82
#2011-10-04|1018.45
#2011-10-05|1025.82
#2011-10-06|1033.47
#2011-10-07|1045.75
#2011-10-10|1054.88
#2011-10-11|1069.81
#2011-10-12|1096.00
#2011-10-13|1097.13
#2011-10-14|1111.40
#2011-10-17|1106.23
#2011-10-18|1085.09
#2011-10-19|1092.82
#2011-10-20|1078.91
#2011-10-21|1087.14
#2011-10-24|1103.97
#2011-10-25|1107.52
#2011-10-26|1089.20
#2011-10-27|1127.92
#2011-10-28|1133.49
#2011-10-31|1130.06
#2011-11-01|1105.09
#2011-11-02|1124.20
#2011-11-03|1140.77
#2011-11-04|1139.55
#2011-11-07|1131.70
#2011-11-08|1147.21
#2011-11-09|1130.19
#2011-11-10|1121.14
#2011-11-11|1136.30
#2011-11-14|1113.40
#2011-11-15|1104.16
#2011-11-16|1097.37
#2011-11-17|1094.28
#2011-11-18|1084.22
#2011-11-21|1050.05
#2011-11-22|1028.57
#2011-11-23|1009.35
#2011-11-24| .
#2011-11-25|1009.60
#2011-11-28|1024.36
#2011-11-29|1042.60
#2011-11-30|1070.98
#2011-12-01|1079.35
#2011-12-02|1088.98
#2011-12-05|1085.48
#2011-12-06|1077.69
#2011-12-07|1065.67
#2011-12-08|1058.34
#2011-12-09|1056.04
#2011-12-12|1037.34
#2011-12-13|1037.78
#2011-12-14|1014.88
#2011-12-15|1013.82
#2011-12-16|1018.09
#2011-12-19|1009.61
#2011-12-20|1016.59
#2011-12-21|1026.18
#2011-12-22|1028.50
#2011-12-23|1025.54
#2011-12-26| .
#2011-12-27|1032.66
#2011-12-28|1036.34
#2011-12-29|1041.55
#2011-12-30|1049.36
#2012-01-02| .
#2012-01-03|1062.94
#2012-01-04|1055.15
#2012-01-05|1044.90
#2012-01-06|1051.63
#2012-01-09|1052.52
#2012-01-10|1069.42
#2012-01-11|1072.56
#2012-01-12|1083.54
#2012-01-13|1074.25
#2012-01-16| .
#2012-01-17|1085.58
#2012-01-18|1101.56
#2012-01-19|1107.78
#2012-01-20|1113.65
#2012-01-23|1124.68
#2012-01-24|1125.39
#2012-01-25|1118.89
#2012-01-26|1171.73
#2012-01-27|1180.32
#2012-01-30|1174.01
#2012-01-31|1184.10
#2012-02-01|1196.52
#2012-02-02|1194.93
#2012-02-03|1203.77
#2012-02-06|1193.82
#2012-02-07|1198.42
#2012-02-08|1225.86
#2012-02-09|1230.08
#2012-02-10|1223.22
#2012-02-13|1255.60
#2012-02-14|1235.79
#2012-02-15|1232.13
#2012-02-16|1216.41
#2012-02-17|1233.66
#2012-02-20| .
#2012-02-21|1249.88
#2012-02-22|1263.21
#2012-02-23|1264.61
#2012-02-24|1279.81
#2012-02-27|1290.14
#2012-02-28|1300.46
#2012-02-29|1326.73
#2012-03-01|1329.68
#2012-03-02|1318.33
#2012-03-05|1302.68
#2012-03-06|1293.68
#2012-03-07|1288.10
#2012-03-08|1304.98
#2012-03-09|1321.71
#2012-03-12|1308.88
#2012-03-13|1315.54
#2012-03-14|1308.37
#2012-03-15|1312.63
#2012-03-16|1318.32
#2012-03-19|1302.90
#2012-03-20|1299.98
#2012-03-21|1296.63
#2012-03-22|1291.55
#2012-03-23|1301.58
#2012-03-26|1294.87
#2012-03-27|1314.88
#2012-03-28|1313.13
#2012-03-29|1306.25
#2012-03-30|1319.96
#2012-04-02|1322.66
#2012-04-03|1318.64
#2012-04-04|1301.95
#2012-04-05|1313.18
#2012-04-06| .
#2012-04-09|1283.86
#2012-04-10|1274.99
#2012-04-11|1281.77
#2012-04-12|1296.96
#2012-04-13|1291.03
#2012-04-16|1277.43
#2012-04-17|1296.21
#2012-04-18|1287.82
#2012-04-19|1283.86
#2012-04-20|1292.97
#2012-04-23|1287.11
#2012-04-24|1289.11
#2012-04-25|1288.90
#2012-04-26|1289.88
#2012-04-27|1288.70
#2012-04-30|1312.29
#2012-05-01|1313.21
#2012-05-02|1313.40
#2012-05-03|1321.23
#2012-05-04|1304.75
#2012-05-07|1317.91
#2012-05-08|1304.82
#2012-05-09|1274.72
#2012-05-10|1263.73
#2012-05-11|1255.24
#2012-05-14|1243.37
#2012-05-15|1222.00
#2012-05-16|1219.22
#2012-05-17|1217.56
#2012-05-18|1213.48
#2012-05-21|1208.69
#2012-05-22|1215.37
#2012-05-23|1196.87
#2012-05-24|1205.91
#2012-05-25|1208.36
#2012-05-28| .
#2012-05-29|1209.48
#2012-05-30|1186.79
#2012-05-31|1180.73
#2012-06-01|1168.83
#2012-06-04|1172.68
#2012-06-05|1165.75
#2012-06-06|1173.44
#2012-06-07|1185.37
#2012-06-08|1171.42
#2012-06-11|1163.10
#2012-06-12|1168.16
#2012-06-13|1174.97
#2012-06-14|1167.82
#2012-06-15|1179.46
#2012-06-18|1161.80
#2012-06-19|1158.54
#2012-06-20|1159.09
#2012-06-21|1135.25
#2012-06-22|1109.69
#2012-06-25|1126.06
#2012-06-26|1137.38
#2012-06-27|1134.32
#2012-06-28|1138.31
#2012-06-29|1164.05
#2012-07-02|1175.92
#2012-07-03|1183.89
#2012-07-04| .
#2012-07-05|1186.45
#2012-07-06|1170.51
#2012-07-09|1138.73
#2012-07-10|1143.25
#2012-07-11|1136.98
#2012-07-12|1118.59
#2012-07-13|1126.95
#2012-07-16|1130.25
#2012-07-17|1130.29
#2012-07-18|1136.51
#2012-07-19|1133.10
#2012-07-20|1119.79
#2012-07-23|1100.70
#2012-07-24|1101.11
#2012-07-25|1102.21
#2012-07-26|1120.58
#2012-07-27|1136.45
#2012-07-30|1130.65
#2012-07-31|1161.00
#2012-08-01|1171.20
#2012-08-02|1174.83
#2012-08-03|1190.79
#2012-08-06|1177.53
#2012-08-07|1175.98
#2012-08-08|1167.46
#2012-08-09|1173.18
#2012-08-10|1176.21
#2012-08-13|1175.27
#2012-08-14|1187.62
#2012-08-15|1172.40
#2012-08-16|1172.28
#2012-08-17|1169.01
#2012-08-20|1170.47
#2012-08-21|1180.41
#2012-08-22|1158.92
#2012-08-23|1171.35
#2012-08-24|1157.44
#2012-08-27|1153.32
#2012-08-28|1160.12
#2012-08-29|1159.04
#2012-08-30|1132.91
#2012-08-31|1135.99
#2012-09-03| .
#2012-09-04|1157.07
#2012-09-05|1157.82
#2012-09-06|1176.06
#2012-09-07|1195.05
#2012-09-10|1216.93
#2012-09-11|1206.62
#2012-09-12|1200.02
#2012-09-13|1190.78
#2012-09-14|1216.54
#2012-09-17|1234.35
#2012-09-18|1231.10
#2012-09-19|1234.41
#2012-09-20|1209.78
#2012-09-21|1212.14
#2012-09-24|1203.83
#2012-09-25|1215.98
#2012-09-26|1196.04
#2012-09-27|1201.71
#2012-09-28|1185.84
#2012-10-01|1164.98
#2012-10-02|1164.31
#2012-10-03|1156.28
#2012-10-04|1165.08
#2012-10-05|1152.90
#2012-10-08|1112.39
#2012-10-09|1104.84
#2012-10-10|1125.50
#2012-10-11|1120.15
#2012-10-12|1131.48
#2012-10-15|1103.31
#2012-10-16|1116.63
#2012-10-17|1143.58
#2012-10-18|1136.74
#2012-10-19|1132.53
#2012-10-22|1119.86
#2012-10-23|1100.02
#2012-10-24|1109.27
#2012-10-25|1113.81
#2012-10-26|1114.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1107.44
#2012-11-01|1102.10
#2012-11-02|1111.38
#2012-11-05|1109.43
#2012-11-06|1115.39
#2012-11-07|1114.61
#2012-11-08|1101.63
#2012-11-09|1096.47
#2012-11-12|1089.18
#2012-11-13|1091.44
#2012-11-14|1082.32
#2012-11-15|1081.69
#2012-11-16|1080.76
#2012-11-19|1065.89
#2012-11-20|1062.73
#2012-11-21|1056.02
#2012-11-22| .
#2012-11-23|1065.77
#2012-11-26|1031.83
#2012-11-27|1032.89
#2012-11-28| 993.90
#2012-11-29|1003.12
#2012-11-30|1000.00
#2012-12-03|1013.17
#2012-12-04|1044.16
#2012-12-05|1061.61
#2012-12-06|1045.48
#2012-12-07|1044.99
#2012-12-10|1050.05
#2012-12-11|1066.74
#2012-12-12|1105.91
#2012-12-13|1110.13
#2012-12-14|1102.84
#2012-12-17|1123.28
#2012-12-18|1127.34
#2012-12-19|1145.67
#2012-12-20|1136.18
#2012-12-21|1135.72
#2012-12-24|1250.42
#2012-12-25|1242.00
#2012-12-26|1252.27
#2012-12-27|1148.06
#2012-12-28|1151.92
#2012-12-31|1140.75
#2013-01-01|1140.75
#2013-01-02|1154.12
#2013-01-03|1155.39
#2013-01-04|1153.67
#2013-01-07|1159.49
#2013-01-08|1166.75
#2013-01-09|1164.45
#2013-01-10|1141.22
#2013-01-11|1135.08
#2013-01-14|1146.22
#2013-01-15|1135.09
#2013-01-16|1134.50
#2013-01-17|1132.08
#2013-01-18|1122.63
#2013-01-21|1111.02
#2013-01-22|1106.51
#2013-01-23|1096.94
#2013-01-24|1099.68
#2013-01-25|1110.28
#2013-01-28|1086.59
#2013-01-29|1084.59
#2013-01-30|1088.10
#2013-01-31|1103.34
#2013-02-01|1111.14
#2013-02-04|1085.84
#2013-02-05|1089.06
#2013-02-06|1079.07
#2013-02-07|1078.44
#2013-02-08|1085.11
#2013-02-11|1086.77
#2013-02-12|1093.39
#2013-02-13|1108.07
#2013-02-14|1116.22
#2013-02-15|1114.49
#2013-02-18|1114.13
#2013-02-19|1113.27
#2013-02-20|1110.28
#2013-02-21|1106.26
#2013-02-22|1104.24
#2013-02-25|1116.18
#2013-02-26|1108.93
#2013-02-27|1104.42
#2013-02-28|1107.72
#2013-03-01|1102.61
#2013-03-04|1099.16
#2013-03-05|1110.01
#2013-03-06|1108.82
#2013-03-07|1101.75
#2013-03-08|1105.38
#2013-03-11| .
#2013-03-12|1109.12
#2013-03-13|1085.27
#2013-03-14|1069.18
#2013-03-15|1055.37
#2013-03-18|1048.72
#2013-03-19|1036.28
#2013-03-20|1025.69
#2013-03-21|1022.65
#2013-03-22|1015.35
#2013-03-25|1007.77
#2013-03-26|1015.51
#2013-03-27|1003.12
#2013-03-28|1016.69
#2013-03-29| .
#2013-04-01|1016.33
#2013-04-02|1020.91
#2013-04-03|1018.05
#2013-04-04|1012.73
#2013-04-05|1019.54
#2013-04-08|1034.35
#2013-04-09|1034.06
#2013-04-10|1043.94
#2013-04-11|1049.30
#2013-04-12|1044.85
#2013-04-15|1002.43
#2013-04-16|1001.56
#2013-04-17|1005.93
#2013-04-18|1008.98
#2013-04-19|1011.35
#2013-04-22|1012.06
#2013-04-23|1011.58
#2013-04-24|1017.75
#2013-04-25|1028.35
#2013-04-26|1011.11
#2013-04-29|1029.56
#2013-04-30|1006.95
#2013-05-01|1001.27
#2013-05-02|1014.77
#2013-05-03|1029.90
#2013-05-06|1018.88
#2013-05-07|1018.95
#2013-05-08|1031.74
#2013-05-09|1038.91
#2013-05-10|1031.04
#2013-05-13|1024.78
#2013-05-14|1017.28
#2013-05-15|1004.03
#2013-05-16| 995.94
#2013-05-17| 966.99
#2013-05-20| 955.61
#2013-05-21| 944.42
#2013-05-22| 940.70
#2013-05-23| 929.76
#2013-05-24| 951.04
#2013-05-27| 945.96
#2013-05-28| 936.08
#2013-05-29| 933.17
#2013-05-30| 909.28
#2013-05-31| 903.82
#2013-06-03| 917.56
#2013-06-04| 930.21
#2013-06-05| 904.74
#2013-06-06| 896.75
#2013-06-07| 907.68
#2013-06-10| 889.52
#2013-06-11| 883.72
#2013-06-12| 883.67
#2013-06-13| 894.80
#2013-06-14| 896.58
#2013-06-17| 902.27
#2013-06-18| 906.27
#2013-06-19| 917.37
#2013-06-20| 884.75
#2013-06-21| 892.45
#2013-06-24| 900.12
#2013-06-25| 914.61
#2013-06-26| 900.59
#2013-06-27| 908.49
#2013-06-28| 928.09
#2013-07-01| 939.28
#2013-07-02| 935.11
#2013-07-03| 908.31
#2013-07-04| 919.24
#2013-07-05| 904.19
#2013-07-08| 897.06
#2013-07-09| 905.32
#2013-07-10| 898.29
#2013-07-11| 918.97
#2013-07-12| 927.59
#2013-07-15| 936.00
#2013-07-16| 939.59
#2013-07-17| 936.75
#2013-07-18| 932.08
#2013-07-19| 928.79
#2013-07-22| 944.65
#2013-07-23| 958.91
#2013-07-24| 959.25
#2013-07-25| 955.00
#2013-07-26| 946.52
#2013-07-29| 936.72
#2013-07-30| 939.79
#2013-07-31| 920.62
#2013-08-01| 926.51
#2013-08-02| 944.67
#2013-08-05| 928.58
#2013-08-06| 902.69
#2013-08-07| 908.47
#2013-08-08| 925.46
#2013-08-09| 931.89
#2013-08-12| 930.87
#2013-08-13| 914.63
#2013-08-14| 925.58
#2013-08-15| 911.52
#2013-08-16| 912.69
#2013-08-19| 901.34
#2013-08-20| 904.43
#2013-08-21| 903.06
#2013-08-22| 897.95
#2013-08-23| 898.06
#2013-08-26| 901.21
#2013-08-27| 881.07
#2013-08-28| 877.36
#2013-08-29| 878.17
#2013-08-30| 891.78
#2013-09-02| 902.75
#2013-09-03| 909.94
#2013-09-04| 933.43
#2013-09-05| 940.64
#2013-09-06| 957.55
#2013-09-09| 963.24
#2013-09-10| 965.80
#2013-09-11| 965.75
#2013-09-12| 963.08
#2013-09-13| 957.31
#2013-09-16| 971.89
#2013-09-17| 972.26
#2013-09-18| 955.09
#2013-09-19| 980.20
#2013-09-20| 951.09
#2013-09-23| 951.66
#2013-09-24| 949.83
#2013-09-25| 944.54
#2013-09-26| 940.63
#2013-09-27| 933.41
#2013-09-30| 928.64
#2013-10-01| 920.88
#2013-10-02| 934.10
#2013-10-03| 940.67
#2013-10-04| 949.86
#2013-10-07| 955.95
#2013-10-08| 969.89
#2013-10-09| 972.01
#2013-10-10| 988.03
#2013-10-11| 992.75
#2013-10-14| 984.38
#2013-10-15| 982.58
#2013-10-16| 993.40
#2013-10-17| 988.98
#2013-10-18| 988.38
#2013-10-21|1008.53
#2013-10-22|1020.00
#2013-10-23|1020.80
#2013-10-24|1025.35
#2013-10-25|1025.18
#2013-10-28|1040.62
#2013-10-29|1039.19
#2013-10-30|1040.94
#2013-10-31|1034.48
#2013-11-01|1006.45
#2013-11-04|1010.34
#2013-11-05|1004.52
#2013-11-06|1017.92
#2013-11-07|1019.18
#2013-11-08|1004.90
#2013-11-11| 995.56
#2013-11-12| 987.62
#2013-11-13| 982.45
#2013-11-14| 990.66
#2013-11-15|1018.12
#2013-11-18|1022.47
#2013-11-19|1007.75
#2013-11-20|1019.19
#2013-11-21|1014.72
#2013-11-22|1013.01
#2013-11-25|1000.70
#2013-11-26| 981.43
#2013-11-27| 960.54
#2013-11-28| 960.03
#2013-11-29| 976.67
#2013-12-02| 962.71
#2013-12-03| 947.37
#2013-12-04| 939.30
#2013-12-05| 932.23
#2013-12-06| 936.41
#2013-12-09| 936.66
#2013-12-10| 947.65
#2013-12-11| 942.69
#2013-12-12| 923.41
#2013-12-13| 930.22
#2013-12-16| 932.38
#2013-12-17| 937.66
#2013-12-18| 931.64
#2013-12-19| 915.57
#2013-12-20| 910.79
#2013-12-23| 912.67
#2013-12-24| 911.37
#2013-12-25| 911.81
#2013-12-26| 909.87
#2013-12-27| 896.19
#2013-12-30| 907.73
#2013-12-31| 896.33
#2014-01-01| 896.33
#2014-01-02| 889.76
#2014-01-03| 884.66
#2014-01-06| 878.20
#2014-01-07| 894.49
#2014-01-08| 883.61
#2014-01-09| 876.70
#2014-01-10| 874.12
#2014-01-13| 871.42
#2014-01-14| 865.67
#2014-01-15| 880.80
#2014-01-16| 882.60
#2014-01-17| 890.61
#2014-01-20| 876.08
#2014-01-21| 869.85
#2014-01-22| 869.29
#2014-01-23| 863.68
#2014-01-24| 853.32
#2014-01-27| 834.72
#2014-01-28| 844.15
#2014-01-29| 820.91
#2014-01-30| 821.64
#2014-01-31| 821.67
#2014-02-03| 812.74
#2014-02-04| 821.02
#2014-02-05| 820.84
#2014-02-06| 846.52
#2014-02-07| 840.38
#2014-02-10| 850.18
#2014-02-11| 862.82
#2014-02-12| 859.23
#2014-02-13| 844.18
#2014-02-14| 858.26
#2014-02-17| 864.30
#2014-02-18| 852.76
#2014-02-19| 842.07
#2014-02-20| 824.60
#2014-02-21| 834.96
#2014-02-24| 847.40
#2014-02-25| 846.22
#2014-02-26| 837.43
#2014-02-27| 843.85
#2014-02-28| 837.99
#2014-03-03| 825.08
#2014-03-04| 824.50
#2014-03-05| 830.56
#2014-03-06| 836.48
#2014-03-07| 820.64
#2014-03-10| 812.61
#2014-03-11| 804.52
#2014-03-12| 803.09
#2014-03-13| 836.84
#2014-03-14| 824.24
#2014-03-17| 827.57
#2014-03-18| 834.93
#2014-03-19| 829.96
#2014-03-20| 808.96
#2014-03-21| 814.96
#2014-03-24| 822.02
#2014-03-25| 835.10
#2014-03-26| 849.76
#2014-03-27| 844.98
#2014-03-28| 850.66
#2014-03-31| 853.24
#2014-04-01| 854.62
#2014-04-02| 862.80
#2014-04-03| 852.84
#2014-04-04| 864.68
#2014-04-07| 868.94
#2014-04-08| 872.84
#2014-04-09| 876.60
#2014-04-10| 875.38
#2014-04-11| 869.92
#2014-04-14| 870.00
#2014-04-15| 863.03
#2014-04-16| 871.81
#2014-04-17| 872.33
#2014-04-18| 871.92
#2014-04-21| 873.14
#2014-04-22| 867.97
#2014-04-23| 875.50
#2014-04-24| 863.10
#2014-04-25| 868.95
#2014-04-28| 870.16
#2014-04-29| 873.67
#2014-04-30| 877.20
#2014-05-01| 880.03
#2014-05-02| 889.02
#2014-05-05| 890.13
#2014-05-06| 895.49
#2014-05-07| 895.94
#2014-05-08| 913.16
#2014-05-09| 912.58
#2014-05-12| 916.22
#2014-05-13| 924.42
#2014-05-14| 922.98
#2014-05-15| 913.43
#2014-05-16| 916.65
#2014-05-19| 925.85
#2014-05-20| 912.23
#2014-05-21| 913.59
#2014-05-22| 921.19
#2014-05-23| 922.63
#2014-05-26| 917.07
#2014-05-27| 908.01
#2014-05-28| 903.45
#2014-05-29| 907.66
#2014-05-30| 898.71
#2014-06-02| 886.22
#2014-06-03| 878.37
#2014-06-04| 876.08
#2014-06-05| 875.32
#2014-06-06| 878.43
#2014-06-09| 874.71
#2014-06-10| 869.30
#2014-06-11| 870.88
#2014-06-12| 879.68
#2014-06-13| 874.43
#2014-06-16| 869.62
#2014-06-17| 865.62
#2014-06-18| 863.18
#2014-06-19| 870.75
#2014-06-20| 870.28
#2014-06-23| 873.70
#2014-06-24| 880.36
#2014-06-25| 881.76
#2014-06-26| 871.29
#2014-06-27| 872.08
#2014-06-30| 878.32
#2014-07-01| 882.65
#2014-07-02| 869.18
#2014-07-03| 873.12
#2014-07-04| 871.05
#2014-07-07| 867.23
#2014-07-08| 878.26
#2014-07-09| 882.78
#2014-07-10| 872.05
#2014-07-11| 877.41
#2014-07-14| 888.65
#2014-07-15| 885.44
#2014-07-16| 874.98
#2014-07-17| 875.54
#2014-07-18| 875.71
#2014-07-21| 875.43
#2014-07-22| 890.98
#2014-07-23| 898.06
#2014-07-24| 904.11
#2014-07-25| 905.06
#2014-07-28| 900.58
#2014-07-29| 901.40
#2014-07-30| 893.34
#2014-07-31| 889.19
#2014-08-01| 890.97
#2014-08-04| 890.06
#2014-08-05| 887.09
#2014-08-06| 881.46
#2014-08-07| 879.49
#2014-08-08| 884.61
#2014-08-11| 889.76
#2014-08-12| 893.86
#2014-08-13| 896.29
#2014-08-14| 897.96
#2014-08-15| 896.31
#2014-08-18| 904.29
#2014-08-19| 907.78
#2014-08-20| 900.32
#2014-08-21| 901.29
#2014-08-22| 906.56
#2014-08-25| 920.49
#2014-08-26| 915.41
#2014-08-27| 919.95
#2014-08-28| 928.03
#2014-08-29| 927.35
#2014-09-01| 925.57
#2014-09-02| 930.48
#2014-09-03| 936.87
#2014-09-04| 937.73
#2014-09-05| 938.83
#2014-09-08| 947.13
#2014-09-09| 940.83
#2014-09-10| 938.00
#2014-09-11| 930.35
#2014-09-12| 916.64
#2014-09-15| 912.39
#2014-09-16| 915.61
#2014-09-17| 915.47
#2014-09-18| 910.71
#2014-09-19| 911.07
#2014-09-22| 882.63
#2014-09-23| 875.32
#2014-09-24| 874.60
#2014-09-25| 866.02
#2014-09-26| 870.57
#2014-09-29| 867.61
#2014-09-30| 856.61
#2014-10-01| 851.29
#2014-10-02| 853.95
#2014-10-03| 852.09
#2014-10-06| 856.88
#2014-10-07| 851.87
#2014-10-08| 842.37
#2014-10-09| 855.26
#2014-10-10| 839.15
#2014-10-13| 840.81
#2014-10-14| 838.51
#2014-10-15| 833.81
#2014-10-16| 829.88
#2014-10-17| 847.22
#2014-10-20| 845.48
#2014-10-21| 844.01
#2014-10-22| 844.07
#2014-10-23| 839.27
#2014-10-24| 832.33
#2014-10-27| 834.78
#2014-10-28| 836.10
#2014-10-29| 834.79
#2014-10-30| 829.27
#2014-10-31| 833.32
#2014-11-03| 846.15
#2014-11-04| 838.25
#2014-11-05| 820.30
#2014-11-06| 809.28
#2014-11-07| 798.02
#2014-11-10| 801.29
#2014-11-11| 796.74
#2014-11-12| 800.18
#2014-11-13| 798.16
#2014-11-14| 787.89
#2014-11-17| 783.19
#2014-11-18| 768.55
#2014-11-19| 761.86
#2014-11-20| 774.44
#2014-11-21| 778.20
#2014-11-24| 779.05
#2014-11-25| 774.81
#2014-11-26| 770.83
#2014-11-27| 763.63
#2014-11-28| 748.79
#2014-12-01| 748.50
#2014-12-02| 748.21
#2014-12-03| 739.42
#2014-12-04| 739.29
#2014-12-05| 724.13
#2014-12-08| 708.44
#2014-12-09| 712.48
#2014-12-10| 699.45
#2014-12-11| 693.02
#2014-12-12| 690.51
#2014-12-15| 684.16
#2014-12-16| 680.18
#2014-12-17| 678.94
#2014-12-18| 700.01
#2014-12-19| 715.03
#2014-12-22| 715.79
#2014-12-23| 716.28
#2014-12-24| 718.99
#2014-12-25| 719.30
#2014-12-26| 725.66
#2014-12-29| 729.52
#2014-12-30| 733.98
#2014-12-31| 737.43
#2015-01-01| 737.43
#2015-01-02| 728.00
#2015-01-05| 722.44
#2015-01-06| 709.67
#2015-01-07| 715.70
#2015-01-08| 707.35
#2015-01-09| 715.57
#2015-01-12| 701.21
#2015-01-13| 706.61
#2015-01-14| 714.87
#2015-01-15| 707.29
#2015-01-16| 700.39
#2015-01-19| 709.73
#2015-01-20| 714.73
#2015-01-21| 723.26
#2015-01-22| 720.84
#2015-01-23| 721.41
#2015-01-26| 705.24
#2015-01-27| 694.06
#2015-01-28| 690.71
#2015-01-29| 690.07
#2015-01-30| 689.66
#2015-02-02| 696.57
#2015-02-03| 714.26
#2015-02-04| 702.80
#2015-02-05| 704.20
#2015-02-06| 691.17
#2015-02-09| 682.48
#2015-02-10| 663.82
#2015-02-11| 641.67
#2015-02-12| 637.51
#2015-02-13| 638.78
#2015-02-16| 639.35
#2015-02-17| 650.25
#2015-02-18| 651.04
#2015-02-19| 656.43
#2015-02-20| 665.07
#2015-02-23| 660.52
#2015-02-24| 652.78
#2015-02-25| 646.39
#2015-02-26| 637.67
#2015-02-27| 630.94
#2015-03-02| 627.71
#2015-03-03| 624.98
#2015-03-04| 615.53
#2015-03-05| 600.56
#2015-03-06| 588.78
#2015-03-09| 591.43
#2015-03-10| 572.86
#2015-03-11| 566.69
#2015-03-12| 559.88
#2015-03-13| 550.70
#2015-03-16| 547.57
#2015-03-17| 544.83
#2015-03-18| 538.43
#2015-03-19| 540.87
#2015-03-20| 566.70
#2015-03-23| 578.25
#2015-03-24| 581.53
#2015-03-25| 566.32
#2015-03-26| 554.37
#2015-03-27| 551.93
#2015-03-30| 552.75
#2015-03-31| 551.65
#2015-04-01| 558.28
#2015-04-02| 556.62
#2015-04-03| 556.44
#2015-04-06| 559.83
#2015-04-07| 551.28
#2015-04-08| 545.79
#2015-04-09| 547.70
#2015-04-10| 542.01
#2015-04-13| 539.25
#2015-04-14| 538.44
#2015-04-15| 534.35
#2015-04-16| 545.97
#2015-04-17| 540.79
#2015-04-20| 538.78
#2015-04-21| 532.05
#2015-04-22| 517.36
#2015-04-23| 520.96
#2015-04-24| 521.43
#2015-04-27| 529.36
#2015-04-28| 539.85
#2015-04-29| 541.81
#2015-04-30| 536.14
#2015-05-01| 534.17
#2015-05-04| 539.11
#2015-05-05| 552.51
#2015-05-06| 557.37
#2015-05-07| 544.11
#2015-05-08| 550.52
#2015-05-11| 547.17
#2015-05-12| 555.11
#2015-05-13| 559.97
#2015-05-14| 563.84
#2015-05-15| 563.95
#2015-05-18| 564.84
#2015-05-19| 563.72
#2015-05-20| 579.81
#2015-05-21| 585.96
#2015-05-22| 574.33
#2015-05-25| 565.66
#2015-05-26| 546.42
#2015-05-27| 542.14
#2015-05-28| 545.17
#2015-05-29| 553.81
#2015-06-01| 551.21
#2015-06-02| 554.48
#2015-06-03| 551.61
#2015-06-04| 550.45
#2015-06-05| 542.01
#2015-06-08| 536.94
#2015-06-09| 539.52
#2015-06-10| 554.86
#2015-06-11| 545.83
#2015-06-12| 545.73
#2015-06-15| 547.15
#2015-06-16| 544.46
#2015-06-17| 544.71
#2015-06-18| 552.75
#2015-06-19| 548.02
#2015-06-22| 545.46
#2015-06-23| 534.90
#2015-06-24| 531.97
#2015-06-25| 535.46
#2015-06-26| 530.22
#2015-06-29| 525.41
#2015-06-30| 527.34
#2015-07-01| 518.18
#2015-07-02| 521.64
#2015-07-03| 526.28
#2015-07-06| 519.94
#2015-07-07| 513.15
#2015-07-08| 510.64
#2015-07-09| 513.96
#2015-07-10| 521.42
#2015-07-13| 517.17
#2015-07-14| 520.15
#2015-07-15| 519.32
#2015-07-16| 527.24
#2015-07-17| 533.66
#2015-07-20| 526.85
#2015-07-21| 532.98
#2015-07-22| 533.74
#2015-07-23| 535.63
#2015-07-24| 524.89
#2015-07-27| 521.11
#2015-07-28| 515.90
#2015-07-29| 527.51
#2015-07-30| 527.15
#2015-07-31| 539.99
#2015-08-03| 531.16
#2015-08-04| 530.84
#2015-08-05| 522.71
#2015-08-06| 525.26
#2015-08-07| 527.20
#2015-08-10| 525.75
#2015-08-11| 529.22
#2015-08-12| 525.77
#2015-08-13| 517.30
#2015-08-14| 515.45
#2015-08-17| 505.96
#2015-08-18| 509.31
#2015-08-19| 501.78
#2015-08-20| 509.75
#2015-08-21| 506.94
#2015-08-24| 489.03
#2015-08-25| 494.31
#2015-08-26| 486.50
#2015-08-27| 491.64
#2015-08-28| 494.70
#2015-08-31| 498.51
#2015-09-01| 496.87
#2015-09-02| 494.39
#2015-09-03| 492.12
#2015-09-04| 485.74
#2015-09-07| 475.44
#2015-09-08| 476.80
#2015-09-09| 476.63
#2015-09-10| 473.01
#2015-09-11| 474.84
#2015-09-14| 481.91
#2015-09-15| 481.39
#2015-09-16| 495.04
#2015-09-17| 487.48
#2015-09-18| 482.53
#2015-09-21| 467.36
#2015-09-22| 461.83
#2015-09-23| 456.68
#2015-09-24| 452.11
#2015-09-25| 450.24
#2015-09-28| 436.61
#2015-09-29| 434.40
#2015-09-30| 436.20
#2015-10-01| 437.55
#2015-10-02| 452.57
#2015-10-05| 458.84
#2015-10-06| 459.26
#2015-10-07| 461.64
#2015-10-08| 466.77
#2015-10-09| 479.87
#2015-10-12| 480.05
#2015-10-13| 473.86
#2015-10-14| 472.38
#2015-10-15| 477.03
#2015-10-16| 475.93
#2015-10-19| 469.78
#2015-10-20| 469.89
#2015-10-21| 462.05
#2015-10-22| 461.83
#2015-10-23| 463.83
#2015-10-26| 468.81
#2015-10-27| 461.50
#2015-10-28| 462.71
#2015-10-29| 453.35
#2015-10-30| 452.48
#2015-11-02| 453.38
#2015-11-03| 454.99
#2015-11-04| 453.93
#2015-11-05| 446.05
#2015-11-06| 434.55
#2015-11-09| 427.56
#2015-11-10| 423.32
#2015-11-11| 434.02
#2015-11-12| 423.22
#2015-11-13| 425.66
#2015-11-16| 422.14
#2015-11-17| 418.96
#2015-11-18| 427.46
#2015-11-19| 437.05
#2015-11-20| 438.25
#2015-11-23| 429.44
#2015-11-24| 432.68
#2015-11-25| 426.90
#2015-11-26| 426.42
#2015-11-27| 414.90
#2015-11-30| 413.96
#2015-12-01| 413.64
#2015-12-02| 406.28
#2015-12-03| 405.26
#2015-12-04| 405.07
#2015-12-07| 394.66
#2015-12-08| 387.99
#2015-12-09| 389.28
#2015-12-10| 373.92
#2015-12-11| 352.04
#2015-12-14| 366.75
#2015-12-15| 371.94
#2015-12-16| 376.75
#2015-12-17| 379.95
#2015-12-18| 374.93
#2015-12-21| 379.73
#2015-12-22| 384.15
#2015-12-23| 393.27
#2015-12-24| 391.17
#2015-12-25| 391.17
#2015-12-28| 391.89
#2015-12-29| 385.68
#2015-12-30| 385.10
#2015-12-31| 387.12
#2016-01-01| 387.12
#2016-01-04| 383.41
#2016-01-05| 381.58
#2016-01-06| 374.89
#2016-01-07| 368.50
#2016-01-08| 365.10
#2016-01-11| 353.41
#2016-01-12| 358.07
#2016-01-13| 356.41
#2016-01-14| 346.92
#2016-01-15| 342.15
#2016-01-18| 344.37
#2016-01-19| 344.71
#2016-01-20| 333.50
#2016-01-21| 333.79
#2016-01-22| 333.62
#2016-01-25| 328.71
#2016-01-26| 335.64
#2016-01-27| 339.20
#2016-01-28| 341.97
#2016-01-29| 347.82
#2016-02-01| 352.13
#2016-02-02| 353.02
#2016-02-03| 354.99
#2016-02-04| 366.54
#2016-02-05| 375.88
#2016-02-08| 370.79
#2016-02-09| 364.08
#2016-02-10| 366.99
#2016-02-11| 369.62
#2016-02-12| 377.61
#2016-02-15| 384.52
#2016-02-16| 386.82
#2016-02-17| 394.11
#2016-02-18| 399.89
#2016-02-19| 392.51
#2016-02-22| 397.25
#2016-02-23| 395.75
#2016-02-24| 384.25
#2016-02-25| 387.54
#2016-02-26| 369.85
#2016-02-29| 363.21
#2016-03-01| 370.68
#2016-03-02| 379.09
#2016-03-03| 385.92
#2016-03-04| 401.32
#2016-03-07| 409.96
#2016-03-08| 415.26
#2016-03-09| 412.40
#2016-03-10| 414.78
#2016-03-11| 416.86
#2016-03-14| 414.43
#2016-03-15| 401.57
#2016-03-16| 396.52
#2016-03-17| 415.03
#2016-03-18| 418.62
#2016-03-21| 434.85
#2016-03-22| 432.55
#2016-03-23| 430.48
#2016-03-24| 425.61
#2016-03-25| 417.53
#2016-03-28| 418.93
#2016-03-29| 415.51
#2016-03-30| 427.82
#2016-03-31| 422.76
#2016-04-01| 420.66
#2016-04-04| 435.91
#2016-04-05| 426.88
#2016-04-06| 427.40
#2016-04-07| 423.31
#2016-04-08| 426.22
#2016-04-11| 424.26
#2016-04-12| 432.72
#2016-04-13| 436.98
#2016-04-14| 442.88
#2016-04-15| 441.98
#2016-04-18| 454.56
#2016-04-19| 464.96
#2016-04-20| 473.23
#2016-04-21| 466.98
#2016-04-22| 460.77
#2016-04-25| 461.36
#2016-04-26| 464.69
#2016-04-27| 466.20
#2016-04-28| 473.32
#2016-04-29| 490.75
#2016-05-02| 489.06
#2016-05-03| 472.62
#2016-05-04| 463.75
#2016-05-05| 460.42
#2016-05-06| 454.01
#2016-05-09| 451.19
#2016-05-10| 460.20
#2016-05-11| 455.14
#2016-05-12| 461.19
#2016-05-13| 450.43
#2016-05-16| 443.62
#2016-05-17| 433.54
#2016-05-18| 435.83
#2016-05-19| 431.74
#2016-05-20| 435.96
#2016-05-23| 416.37
#2016-05-24| 421.14
#2016-05-25| 415.77
#2016-05-26| 418.39
#2016-05-27| 414.91
#2016-05-30| 408.01
#2016-05-31| 408.04
#2016-06-01| 412.56
#2016-06-02| 413.93
#2016-06-03| 422.59
#2016-06-06| 436.22
#2016-06-07| 436.29
#2016-06-08| 432.56
#2016-06-09| 427.67
#2016-06-10| 419.87
#2016-06-13| 419.40
#2016-06-14| 407.66
#2016-06-15| 408.31
#2016-06-16| 403.79
#2016-06-17| 407.85
#2016-06-20| 407.61
#2016-06-21| 414.50
#2016-06-22| 410.70
#2016-06-23| 420.03
#2016-06-24| 408.48
#2016-06-27| 390.20
#2016-06-28| 399.45
#2016-06-29| 407.17
#2016-06-30| 410.77
#2016-07-01| 409.47
#2016-07-04| 408.12
#2016-07-05| 412.63
#2016-07-06| 405.71
#2016-07-07| 407.27
#2016-07-08| 408.45
#2016-07-11| 410.63
#2016-07-12| 420.30
#2016-07-13| 423.83
#2016-07-14| 431.10
#2016-07-15| 428.84
#2016-07-18| 434.72
#2016-07-19| 439.96
#2016-07-20| 439.31
#2016-07-21| 439.32
#2016-07-22| 441.68
#2016-07-25| 445.95
#2016-07-26| 454.39
#2016-07-27| 458.81
#2016-07-28| 452.27
#2016-07-29| 456.35
#2016-08-01| 456.31
#2016-08-02| 462.73
#2016-08-03| 459.77
#2016-08-04| 461.72
#2016-08-05| 461.32
#2016-08-08| 472.26
#2016-08-09| 467.40
#2016-08-10| 478.66
#2016-08-11| 498.26
#2016-08-12| 491.44
#2016-08-15| 501.89
#2016-08-16| 500.72
#2016-08-17| 494.25
#2016-08-18| 498.82
#2016-08-19| 497.08
#2016-08-22| 494.74
#2016-08-23| 503.13
#2016-08-24| 487.59
#2016-08-25| 487.80
#2016-08-26| 492.37
#2016-08-29| 481.82
#2016-08-30| 474.64
#2016-08-31| 455.21
#2016-09-01| 461.55
#2016-09-02| 471.12
#2016-09-05| 473.02
#2016-09-06| 483.35
#2016-09-07| 486.65
#2016-09-08| 491.74
#2016-09-09| 480.89
#2016-09-12| 480.56
#2016-09-13| 479.35
#2016-09-14| 480.01
#2016-09-15| 484.27
#2016-09-16| 482.11
#2016-09-19| 484.08
#2016-09-20| 485.20
#2016-09-21| 483.15
#2016-09-22| 487.08
#2016-09-23| 483.71
#2016-09-26| 484.40
#2016-09-27| 482.58
#2016-09-28| 475.58
#2016-09-29| 477.61
#2016-09-30| 479.45
#2016-10-03| 480.94
#2016-10-04| 481.26
#2016-10-05| 487.03
#2016-10-06| 488.63
#2016-10-07| 489.00
#2016-10-10| 491.45
#2016-10-11| 491.16
#2016-10-12| 483.89
#2016-10-13| 474.23
#2016-10-14| 474.90
#2016-10-17| 476.27
#2016-10-18| 483.00
#2016-10-19| 484.61
#2016-10-20| 484.60
#2016-10-21| 481.02
#2016-10-24| 479.83
#2016-10-25| 487.81
#2016-10-26| 481.88
#2016-10-27| 485.46
#2016-10-28| 492.30
#2016-10-31| 493.44
#2016-11-01| 492.46
#2016-11-02| 496.71
#2016-11-03| 496.27
#2016-11-04| 490.94
#2016-11-07| 485.53
#2016-11-08| 489.90
#2016-11-09| 488.89
#2016-11-10| 482.95
#2016-11-11| 476.96
#2016-11-14| 473.15
#2016-11-15| 475.89
#2016-11-16| 477.45
#2016-11-17| 485.35
#2016-11-18| 483.50
#2016-11-21| 483.11
#2016-11-22| 482.28
#2016-11-23| 475.68
#2016-11-24| 476.18
#2016-11-25| 472.75
#2016-11-28| 489.85
#2016-11-29| 480.16
#2016-11-30| 476.51
#2016-12-01| 481.13
#2016-12-02| 477.10
#2016-12-05| 483.34
#2016-12-06| 487.40
#2016-12-07| 492.28
#2016-12-08| 489.58
#2016-12-09| 492.97
#2016-12-12| 496.58
#2016-12-13| 501.03
#2016-12-14| 497.31
#2016-12-15| 488.52
#2016-12-16| 497.10
#2016-12-19| 509.58
#2016-12-20| 501.82
#2016-12-21| 501.91
#2016-12-22| 508.70
#2016-12-23| 519.75
#2016-12-26| 519.37
#2016-12-27| 520.57
#2016-12-28| 522.75
#2016-12-29| 522.75
#2016-12-30| 525.63
#2017-01-02| 525.65
#2017-01-03| 522.26
#2017-01-04| 529.98
#2017-01-05| 537.70
#2017-01-06| 541.65
#2017-01-09| 540.82
#2017-01-10| 552.28
#2017-01-11| 547.81
#2017-01-12| 552.02
#2017-01-13| 545.25
#2017-01-16| 544.48
#2017-01-17| 537.54
#2017-01-18| 539.35
#2017-01-19| 532.78
#2017-01-20| 549.82
#2017-01-23| 553.78
#2017-01-24| 563.66
#2017-01-25| 564.87
#2017-01-26| 561.73
#2017-01-27| 559.53
#2017-01-30| 547.94
#2017-01-31| 553.93
#2017-02-01| 562.80
#2017-02-02| 553.41
#2017-02-03| 563.85
#2017-02-06| 556.32
#2017-02-07| 559.85
#2017-02-08| 558.95
#2017-02-09| 556.68
#2017-02-10| 553.12
#2017-02-13| 559.17
#2017-02-14| 558.89
#2017-02-15| 566.65
#2017-02-16| 582.70
#2017-02-17| 577.37
#2017-02-20| 579.22
#2017-02-21| 576.35
#2017-02-22| 573.66
#2017-02-23| 575.99
#2017-02-24| 567.26
#2017-02-27| 567.71
#2017-02-28| 568.61
#2017-03-01| 565.51
#2017-03-02| 571.56
#2017-03-03| 571.11
#2017-03-06| 577.82
#2017-03-07| 576.45
#2017-03-08| 570.86
#2017-03-09| 568.09
#2017-03-10| 566.87
#2017-03-13| 570.05
#2017-03-14| 565.47
#2017-03-15| 568.28
#2017-03-16| 585.18
#2017-03-17| 570.20
#2017-03-20| 585.00
#2017-03-21| 576.76
#2017-03-22| 585.74
#2017-03-23| 572.18
#2017-03-24| 542.15
#2017-03-27| 536.80
#2017-03-28| 535.00
#2017-03-29| 546.33
#2017-03-30| 531.01
#2017-03-31| 513.93
#2017-04-03| 511.69
#2017-04-04| 510.65
#2017-04-05| 503.59
#2017-04-06| 502.53
#2017-04-07| 501.38
#2017-04-10| 496.88
#2017-04-11| 494.48
#2017-04-12| 500.04
#2017-04-13| 502.54
#2017-04-14| 501.45
#2017-04-17| 500.93
#2017-04-18| 500.34
#2017-04-19| 498.54
#2017-04-20| 501.75
#2017-04-21| 500.87
#2017-04-24| 504.95
#2017-04-25| 507.07
#2017-04-26| 499.55
#2017-04-27| 499.71
#2017-04-28| 504.50
#2017-05-01| 505.36
#2017-05-02| 524.63
#2017-05-03| 503.45
#2017-05-04| 504.02
#2017-05-05| 503.58
#2017-05-08| 504.64
#2017-05-09| 502.91
#2017-05-10| 501.56
#2017-05-11| 507.85
#2017-05-12| 515.09
#2017-05-15| 519.17
#2017-05-16| 505.84
#2017-05-17| 500.96
#2017-05-18| 504.28
#2017-05-19| 504.33
#2017-05-22| 506.19
#2017-05-23| 509.44
#2017-05-24| 510.58
#2017-05-25| 514.19
#2017-05-26| 521.84
#2017-05-29| 508.31
#2017-05-30| 506.49
#2017-05-31| 507.90
#2017-06-01| 510.41
#2017-06-02| 508.42
#2017-06-05| 507.46
#2017-06-06| 496.56
#2017-06-07| 489.46
#2017-06-08| 490.30
#2017-06-09| 492.20
#2017-06-12| 496.90
#2017-06-13| 499.77
#2017-06-14| 502.37
#2017-06-15| 469.20
#2017-06-16| 494.81
#2017-06-19| 495.26
#2017-06-20| 489.03
#2017-06-21| 490.62
#2017-06-22| 489.05
#2017-06-23| 490.52
#2017-06-26| 494.47
#2017-06-27| 492.38
#2017-06-28| 497.00
#2017-06-29| 496.62
#2017-06-30| 501.23
#2017-07-03| 501.50
#2017-07-04| 500.99
#2017-07-05| 497.22
#2017-07-06| 500.48
#2017-07-07| 515.96
#2017-07-10| 513.72
#2017-07-11| 516.28
#2017-07-12| 519.10
#2017-07-13| 519.65
#2017-07-14| 523.81
#2017-07-17| 528.68
#2017-07-18| 530.53
#2017-07-19| 527.67
#2017-07-20| 528.54
#2017-07-21| 525.65
#2017-07-24| 524.29
#2017-07-25| 521.59
#2017-07-26| 520.46
#2017-07-27| 523.43
#2017-07-28| 519.33
#2017-07-31| 509.42
#2017-08-01| 514.87
#2017-08-02| 509.61
#2017-08-03| 506.97
#2017-08-04| 499.97
#2017-08-07| 500.53
#2017-08-08| 500.57
#2017-08-09| 497.26
#2017-08-10| 495.84
#2017-08-11| 497.44
#2017-08-14| 501.18
#2017-08-15| 488.60
#2017-08-16| 486.26
#2017-08-17| 491.29
#2017-08-18| 495.02
#2017-08-21| 503.66
#2017-08-22| 508.32
#2017-08-23| 513.58
#2017-08-24| 509.14
#2017-08-25| 506.84
#2017-08-28| 513.02
#2017-08-29| 523.10
#2017-08-30| 523.26
#2017-08-31| 521.16
#2017-09-01| 522.35
#2017-09-04| 525.99
#2017-09-05| 540.41
#2017-09-06| 539.37
#2017-09-07| 539.38
#2017-09-08| 551.80
#2017-09-11| 551.05
#2017-09-12| 532.04
#2017-09-13| 537.09
#2017-09-14| 534.05
#2017-09-15| 540.78
#2017-09-18| 539.61
#2017-09-19| 533.98
#2017-09-20| 528.60
#2017-09-21| 539.40
#2017-09-22| 538.08
#2017-09-25| 534.09
#2017-09-26| 529.48
#2017-09-27| 494.94
#2017-09-28| 481.36
#2017-09-29| 488.36
#2017-10-02| 490.32
#2017-10-03| 498.38
#2017-10-04| 507.58
#2017-10-05| 506.04
#2017-10-06| 501.95
#2017-10-09| 499.71
#2017-10-10| 510.01
#2017-10-11| 515.99
#2017-10-12| 516.43
#2017-10-13| 522.12
#2017-10-16| 516.93
#2017-10-17| 511.73
#2017-10-18| 512.78
#2017-10-19| 512.17
#2017-10-20| 509.01
#2017-10-23| 506.51
#2017-10-24| 502.17
#2017-10-25| 499.42
#2017-10-26| 500.68
#2017-10-27| 496.74
#2017-10-30| 504.77
#2017-10-31| 511.83
#2017-11-01| 521.91
#2017-11-02| 510.24
#2017-11-03| 510.82
#2017-11-06| 505.12
#2017-11-07| 502.78
#2017-11-08| 500.03
#2017-11-09| 495.26
#2017-11-10| 501.98
#2017-11-13| 499.96
#2017-11-14| 501.61
#2017-11-15| 497.17
#2017-11-16| 501.37
#2017-11-17| 505.24
#2017-11-20| 504.41
#2017-11-21| 504.45
#2017-11-22| 503.12
#2017-11-23| 505.80
#2017-11-24| 511.36
#2017-11-27| 505.81
#2017-11-28| 508.38
#2017-11-29| 516.51
#2017-11-30| 518.32
#2017-12-01| 519.76
#2017-12-04| 509.22
#2017-12-05| 508.13
#2017-12-06| 503.20
#2017-12-07| 506.48
#2017-12-08| 503.99
#2017-12-11| 494.94
#2017-12-12| 493.49
#2017-12-13| 492.72
#2017-12-14| 486.84
#2017-12-15| 503.78
#2017-12-18| 528.96
#2017-12-19| 529.97
#2017-12-20| 525.08
#2017-12-21| 528.30
#2017-12-22| 536.98
#2017-12-25| 536.98
#2017-12-26| 549.37
#2017-12-27| 557.99
#2017-12-28| 553.83
#2017-12-29| 562.24
#2018-01-01| 562.24
#2018-01-02| 559.13
#2018-01-03| 558.83
#2018-01-04| 554.57
#2018-01-05| 553.56
#2018-01-08| 546.89
#2018-01-09| 550.99
#2018-01-10| 548.01
#2018-01-11| 550.54
#2018-01-12| 556.99
#2018-01-15| 562.95
#2018-01-16| 564.55
#2018-01-17| 569.37
#2018-01-18| 575.31
#2018-01-19| 578.97
#2018-01-22| 588.63
#2018-01-23| 600.18
#2018-01-24| 615.70
#2018-01-25| 613.91
#2018-01-26| 620.90
#2018-01-29| 613.25
#2018-01-30| 608.38
#2018-01-31| 615.12
#2018-02-01| 614.55
#2018-02-02| 592.00
#2018-02-05| 600.62
#2018-02-06| 596.95
#2018-02-07| 600.11
#2018-02-08| 603.82
#2018-02-09| 598.03
#2018-02-12| 607.17
#2018-02-13| 609.59
#2018-02-14| 612.94
#2018-02-15| 619.85
#2018-02-16| 631.54
#2018-02-19| 628.88
#2018-02-20| 623.35
#2018-02-21| 627.16
#2018-02-22| 627.86
#2018-02-23| 631.63
#2018-02-26| 626.06
#2018-02-27| 625.31
#2018-02-28| 625.17
#2018-03-01| 614.09
#2018-03-02| 613.83
#2018-03-05| 612.09
#2018-03-06| 617.63
#2018-03-07| 612.77
#2018-03-08| 611.35
#2018-03-09| 610.99
#2018-03-12| 612.20
#2018-03-13| 614.05
#2018-03-14| 605.18
#2018-03-15| 595.42
#2018-03-16| 595.42
#2018-03-19| 592.18
#2018-03-20| 590.66
#2018-03-21| 592.49
#2018-03-22| 594.62
#2018-03-23| 597.52
#2018-03-26| 601.38
#2018-03-27| 604.17
#2018-03-28| 598.55
#2018-03-29| 599.75
#2018-03-30| 607.97
#2018-04-02| 606.38
#2018-04-03| 599.02
#2018-04-04| 593.85
#2018-04-05| 590.08
#2018-04-06| 589.61
#2018-04-09| 590.51
#2018-04-10| 599.12
#2018-04-11| 594.77
#2018-04-12| 599.41
#2018-04-13| 595.91
#2018-04-16| 600.00
#2018-04-17| 602.20
#2018-04-18| 604.85
#2018-04-19| 602.52
#2018-04-20| 599.57
#2018-04-23| 593.13
#2018-04-24| 589.84
#2018-04-25| 585.88
#2018-04-26| 585.94
#2018-04-27| 597.10
#2018-04-30| 594.42
#2018-05-01| 588.99
#2018-05-02| 590.88
#2018-05-03| 594.73
#2018-05-04| 596.55
#2018-05-07| 597.67
#2018-05-08| 587.30
#2018-05-09| 585.83
#2018-05-10| 588.49
#2018-05-11| 600.46
#2018-05-14| 598.06
#2018-05-15| 588.19
#2018-05-16| 588.59
#2018-05-17| 590.70
#2018-05-18| 576.15
#2018-05-21| 574.21
#2018-05-22| 574.26
#2018-05-23| 570.37
#2018-05-24| 564.02
#2018-05-25| 572.74
#2018-05-28| 576.73
#2018-05-29| 570.24
#2018-05-30| 564.03
#2018-05-31| 557.49
#2018-06-01| 549.26
#2018-06-04| 558.14
#2018-06-05| 554.52
#2018-06-06| 554.83
#2018-06-07| 549.61
#2018-06-08| 542.82
#2018-06-11| 540.27
#2018-06-12| 542.22
#2018-06-13| 542.11
#2018-06-14| 539.85
#2018-06-15| 529.00
#2018-06-18| 523.65
#2018-06-19| 515.11
#2018-06-20| 520.48
#2018-06-21| 516.11
#2018-06-22| 515.69
#2018-06-25| 514.33
#2018-06-26| 514.95
#2018-06-27| 507.51
#2018-06-28| 496.98
#2018-06-29| 509.22
#2018-07-02| 498.51
#2018-07-03| 501.53
#2018-07-04| 507.21
#2018-07-05| 501.10
#2018-07-06| 505.88
#2018-07-09| 498.65
#2018-07-10| 509.77
#2018-07-11| 494.75
#2018-07-12| 501.18
#2018-07-13| 502.94
#2018-07-16| 501.65
#2018-07-17| 494.54
#2018-07-18| 491.98
#2018-07-19| 484.58
#2018-07-20| 490.43
#2018-07-23| 484.70
#2018-07-24| 486.27
#2018-07-25| 491.88
#2018-07-26| 491.24
#2018-07-27| 499.04
#2018-07-30| 498.58
#2018-07-31| 499.22
#2018-08-01| 497.85
#2018-08-02| 498.71
#2018-08-03| 509.25
#2018-08-06| 512.49
#2018-08-07| 514.80
#2018-08-08| 514.40
#2018-08-09| 503.77
#2018-08-10| 486.53
#2018-08-13| 480.65
#2018-08-14| 484.17
#2018-08-15| 475.17
#2018-08-16| 478.90
#2018-08-17| 481.13
#2018-08-20| 483.27
#2018-08-21| 489.31
#2018-08-22| 490.63
#2018-08-23| 493.40
#2018-08-24| 489.60
#2018-08-27| 494.92
#2018-08-28| 496.06
#2018-08-29| 481.31
#2018-08-30| 478.65
#2018-08-31| 476.26
#2018-09-03| 469.29
#2018-09-04| 458.94
#2018-09-05| 457.33
#2018-09-06| 450.22
#2018-09-07| 441.70
#2018-09-10| 446.59
#2018-09-11| 447.21
#2018-09-12| 440.89
#2018-09-13| 442.94
#2018-09-14| 439.86
#2018-09-17| 438.58
#2018-09-18| 440.54
#2018-09-19| 439.64
#2018-09-20| 444.69
#2018-09-21| 462.56
#2018-09-24| 464.27
#2018-09-25| 461.18
#2018-09-26| 475.36
#2018-09-27| 483.74
#2018-09-28| 483.17
#2018-10-01| 480.85
#2018-10-02| 475.08
#2018-10-03| 467.69
#2018-10-04| 465.81
#2018-10-05| 448.68
#2018-10-08| 448.98
#2018-10-09| 449.12
#2018-10-10| 448.58
#2018-10-11| 447.31
#2018-10-12| 455.73
#2018-10-15| 448.70
#2018-10-16| 449.90
#2018-10-17| 454.45
#2018-10-18| 458.85
#2018-10-19| 452.52
#2018-10-22| 453.40
#2018-10-23| 458.00
#2018-10-24| 454.23
#2018-10-25| 449.83
#2018-10-26| 454.82
#2018-10-29| 451.74
#2018-10-30| 451.26
#2018-10-31| 449.25
#2018-11-01| 455.06
#2018-11-02| 451.53
#2018-11-05| 459.29
#2018-11-06| 459.57
#2018-11-07| 468.02
#2018-11-08| 476.44
#2018-11-09| 473.97
#2018-11-12| 459.30
#2018-11-13| 465.00
#2018-11-14| 478.60
#2018-11-15| 482.98
#2018-11-16| 490.86
#2018-11-19| 495.84
#2018-11-20| 494.25
#2018-11-21| 498.44
#2018-11-22| 499.06
#2018-11-23| 491.46
#2018-11-26| 489.23
#2018-11-27| 481.46
#2018-11-28| 480.84
#2018-11-29| 483.56
#2018-11-30| 464.65
#2018-12-03| 470.69
#2018-12-04| 484.20
#2018-12-05| 477.75
#2018-12-06| 471.21
#2018-12-07| 475.56
#2018-12-10| 472.96
#2018-12-11| 472.45
#2018-12-12| 472.47
#2018-12-13| 470.79
#2018-12-14| 450.84
#2018-12-17| 462.84
#2018-12-18| 453.23
#2018-12-19| 456.67
#2018-12-20| 465.11
#2018-12-21| 451.13
#2018-12-24| 460.06
#2018-12-25| 460.06
#2018-12-26| 458.62
#2018-12-27| 458.22
#2018-12-28| 462.24
#2018-12-31| 479.32
#2019-01-01| 479.32
#2019-01-02| 460.75
#2019-01-03| 460.90
#2019-01-04| 468.91
#2019-01-07| 473.12
#2019-01-08| 472.86
#2019-01-09| 475.60
#2019-01-10| 479.79
#2019-01-11| 479.64
#2019-01-14| 470.54
#2019-01-15| 483.14
#2019-01-16| 469.96
#2019-01-17| 468.68
#2019-01-18| 468.67
#2019-01-21| 462.57
#2019-01-22| 468.44
#2019-01-23| 468.14
#2019-01-24| 461.49
#2019-01-25| 465.08
#2019-01-28| 462.32
#2019-01-29| 464.01
#2019-01-30| 464.62
#2019-01-31| 470.52
#2019-02-01| 470.08
#2019-02-04| 465.69
#2019-02-05| 464.91
#2019-02-06| 472.51
#2019-02-07| 463.79
#2019-02-08| 459.35
#2019-02-11| 452.93
#2019-02-12| 450.31
#2019-02-13| 440.03
#2019-02-14| 435.55
#2019-02-15| 432.31
#2019-02-18| 431.02
#2019-02-19| 434.54
#2019-02-20| 432.15
#2019-02-21| 434.90
#2019-02-22| 422.28
#2019-02-25| 416.47
#2019-02-26| 421.50
#2019-02-27| 424.37
#2019-02-28| 417.38
#2019-03-01| 416.05
#2019-03-04| 415.15
#2019-03-05| 411.19
#2019-03-06| 424.72
#2019-03-07| 410.74
#2019-03-08| 413.45
#2019-03-11| 413.02
#2019-03-12| 408.68
#2019-03-13| 410.30
#2019-03-14| 408.94
#2019-03-15| 410.25
#2019-03-18| 407.94
#2019-03-19| 415.60
#2019-03-20| 416.99
#2019-03-21| 433.61
#2019-03-22| 418.29
#2019-03-25| 409.32
#2019-03-26| 415.45
#2019-03-27| 416.27
#2019-03-28| 413.44
#2019-03-29| 414.01
#2019-04-01| 421.49
#2019-04-02| 424.84
#2019-04-03| 416.27
#2019-04-04| 417.38
#2019-04-05| 414.88
#2019-04-08| 419.95
#2019-04-09| 410.14
#2019-04-10| 410.02
#2019-04-11| 409.42
#2019-04-12| 411.00
#2019-04-15| 413.48
#2019-04-16| 413.20
#2019-04-17| 424.00
#2019-04-18| 424.51
#2019-04-19| 432.69
#2019-04-22| 431.16
#2019-04-23| 442.33
#2019-04-24| 429.16
#2019-04-25| 429.48
#2019-04-26| 431.63
#2019-04-29| 432.23
#2019-04-30| 435.08
#2019-05-01| 434.95
#2019-05-02| 434.90
#2019-05-03| 437.14
#2019-05-06| 437.26
#2019-05-07| 439.00
#2019-05-08| 447.75
#2019-05-09| 447.12
#2019-05-10| 440.64
#2019-05-13| 436.75
#2019-05-14| 443.14
#2019-05-15| 450.34
#2019-05-16| 456.26
#2019-05-17| 441.07
#2019-05-20| 442.74
#2019-05-21| 448.10
#2019-05-22| 445.52
#2019-05-23| 442.72
#2019-05-24| 441.10
#2019-05-27| 439.23
#2019-05-28| 434.05
#2019-05-29| 423.80
#2019-05-30| 427.05
#2019-05-31| 426.83
#2019-06-03| 428.88
#2019-06-04| 427.06
#2019-06-05| 427.91
#2019-06-06| 423.07
#2019-06-07| 426.68
#2019-06-10| 431.12
#2019-06-11| 426.40
#2019-06-12| 426.32
#2019-06-13| 424.94
#2019-06-14| 427.14
#2019-06-17| 445.10
#2019-06-18| 448.39
#2019-06-19| 455.58
#2019-06-20| 459.97
#2019-06-21| 459.72
#2019-06-24| 456.39
#2019-06-25| 456.29
#2019-06-26| 457.37
#2019-06-27| 453.71
#2019-06-28| 457.95
#2019-07-01| 451.86
#2019-07-02| 458.60
#2019-07-03| 473.91
#2019-07-04| 479.10
#2019-07-05| 470.50
#2019-07-08| 457.78
#2019-07-09| 459.06
#2019-07-10| 469.56
#2019-07-11| 463.85
#2019-07-12| 463.49
#2019-07-15| 465.35
#2019-07-16| 465.85
#2019-07-17| 470.79
#2019-07-18| 462.38
#2019-07-19| 466.69
#2019-07-22| 457.37
#2019-07-23| 463.69
#2019-07-24| 468.65
#2019-07-25| 468.61
#2019-07-26| 464.31
#2019-07-29| 467.82
#2019-07-30| 470.39
#2019-07-31| 471.91
#2019-08-01| 465.33
#2019-08-02| 461.91
#2019-08-05| 456.95
#2019-08-06| 457.00
#2019-08-07| 455.77
#2019-08-08| 458.75
#2019-08-09| 460.60
#2019-08-12| 455.92
#2019-08-13| 454.85
#2019-08-14| 449.22
#2019-08-15| 449.20
#2019-08-16| 446.97
#2019-08-19| 438.13
#2019-08-20| 436.99
#2019-08-21| 437.73
#2019-08-22| 438.81
#2019-08-23| 443.54
#2019-08-26| 439.04
#2019-08-27| 443.54
#2019-08-28| 441.69
#2019-08-29| 442.06
#2019-08-30| 438.46
#2019-09-02| 435.38
#2019-09-03| 438.45
#2019-09-04| 441.29
#2019-09-05| 447.38
#2019-09-06| 444.39
#2019-09-09| 444.08
#2019-09-10| 447.41
#2019-09-11| 448.69
#2019-09-12| 454.46
#2019-09-13| 461.57
#2019-09-16| 463.03
#2019-09-17| 458.39
#2019-09-18| 457.89
#2019-09-19| 459.40
#2019-09-20| 445.19
#2019-09-23| 452.77
#2019-09-24| 451.92
#2019-09-25| 451.48
#2019-09-26| 448.57
#2019-09-27| 451.75
#2019-09-30| 456.30
#2019-10-01| 451.51
#2019-10-02| 457.94
#2019-10-03| 458.75
#2019-10-04| 454.72
#2019-10-07| 452.15
#2019-10-08| 448.28
#2019-10-09| 444.74
#2019-10-10| 443.59
#2019-10-11| 453.67
#2019-10-14| 455.22
#2019-10-15| 454.91
#2019-10-16| 453.36
#2019-10-17| 455.76
#2019-10-18| 456.91
#2019-10-21| 455.60
#2019-10-22| 455.71
#2019-10-23| 465.34
#2019-10-24| 465.04
#2019-10-25| 470.09
#2019-10-28| 460.66
#2019-10-29| 462.05
#2019-10-30| 455.61
#2019-10-31| 454.72
#2019-11-01| 460.08
#2019-11-04| 460.77
#2019-11-05| 461.05
#2019-11-06| 458.69
#2019-11-07| 461.33
#2019-11-08| 454.64
#2019-11-11| 452.43
#2019-11-12| 448.87
#2019-11-13| 453.62
#2019-11-14| 460.62
#2019-11-15| 463.43
#2019-11-18| 463.48
#2019-11-19| 464.43
#2019-11-20| 464.71
#2019-11-21| 472.02
#2019-11-22| 473.49
#2019-11-25| 470.76
#2019-11-26| 467.65
#2019-11-27| 471.71
#2019-11-28| 472.55
#2019-11-29| 469.75
#2019-12-02| 469.52
#2019-12-03| 462.44
#2019-12-04| 461.81
#2019-12-05| 457.95
#2019-12-06| 459.21
#2019-12-09| 459.26
#2019-12-10| 458.51
#2019-12-11| 460.48
#2019-12-12| 472.00
#2019-12-13| 475.74
#2019-12-16| 477.19
#2019-12-17| 480.19
#2019-12-18| 479.52
#2019-12-19| 477.62
#2019-12-20| 481.07
#2019-12-23| 480.50
#2019-12-24| 490.24
#2019-12-25| 490.24
#2019-12-26| 488.54
#2019-12-27| 489.89
#2019-12-30| 484.70
#2019-12-31| 493.59
#2020-01-01| 493.59
#2020-01-02| 484.69
#2020-01-03| 479.05
#2020-01-06| 481.13
#2020-01-07| 479.17
#2020-01-08| 479.97
#2020-01-09| 491.39
#2020-01-10| 492.46
#2020-01-13| 489.75
#2020-01-14| 491.15
#2020-01-15| 485.80
#2020-01-16| 487.00
#2020-01-17| 493.23
#2020-01-20| 492.61
#2020-01-21| 495.38
#2020-01-22| 502.03
#2020-01-23| 494.27
#2020-01-24| 490.87
#2020-01-27| 488.04
#2020-01-28| 490.53
#2020-01-29| 493.77
#2020-01-30| 487.20
#2020-01-31| 484.92
#2020-02-03| 484.64
#2020-02-04| 485.67
#2020-02-05| 484.20
#2020-02-06| 479.50
#2020-02-07| 479.31
#2020-02-10| 481.62
#2020-02-11| 468.80
#2020-02-12| 470.41
#2020-02-13| 473.18
#2020-02-14| 477.67
#2020-02-17| 476.59
#2020-02-18| 462.96
#2020-02-19| 461.26
#2020-02-20| 459.21
#2020-02-21| 466.27
#2020-02-24| 452.47
#2020-02-25| 451.99
#2020-02-26| 455.93
#2020-02-27| 457.27
#2020-02-28| 446.47
#2020-03-02| 451.38
#2020-03-03| 435.62
#2020-03-04| 436.71
#2020-03-05| 430.87
#2020-03-06| 412.26
#2020-03-09| 388.30
#2020-03-10| 399.34
#2020-03-11| 398.25
#2020-03-12| 362.52
#2020-03-13| 358.62
#2020-03-16| 325.46
#2020-03-17| 311.02
#2020-03-18| 292.05
#2020-03-19| 296.87
#2020-03-20| 315.16
#2020-03-23| 317.08
#2020-03-24| 323.86
#2020-03-25| 316.49
#2020-03-26| 320.38
#2020-03-27| 313.96
#2020-03-30| 306.10
#2020-03-31| 302.87
#2020-04-01| 300.04
#2020-04-02| 297.31
#2020-04-03| 286.59
#2020-04-06| 279.53
#2020-04-07| 273.47
#2020-04-08| 269.28
#2020-04-09| 279.29
#2020-04-10| 282.43
#2020-04-13| 285.67
#2020-04-14| 282.82
#2020-04-15| 279.47
#2020-04-16| 276.54
#2020-04-17| 273.84
#2020-04-20| 278.09
#2020-04-21| 274.23
#2020-04-22| 274.88
#2020-04-23| 273.74
#2020-04-24| 272.75
#2020-04-27| 273.27
#2020-04-28| 275.19
#2020-04-29| 286.27
#2020-04-30| 291.96
#2020-05-01| 291.65
#2020-05-04| 295.67
#2020-05-05| 304.21
#2020-05-06| 303.63
#2020-05-07| 312.76
#2020-05-08| 304.20
#2020-05-11| 301.27
#2020-05-12| 292.91
#2020-05-13| 285.84
#2020-05-14| 288.13
#2020-05-15| 287.23
#2020-05-18| 297.65
#2020-05-19| 293.24
#2020-05-20| 301.74
#2020-05-21| 308.78
#2020-05-22| 312.92
#2020-05-25| 315.13
#2020-05-26| 327.21
#2020-05-27| 329.05
#2020-05-28| 320.02
#2020-05-29| 319.01
#2020-06-01| 331.70
#2020-06-02| 343.72
#2020-06-03| 350.26
#2020-06-04| 351.96
#2020-06-05| 343.09
#2020-06-08| 344.33
#2020-06-09| 343.61
#2020-06-10| 345.75
#2020-06-11| 341.74
#2020-06-12| 333.75
#2020-06-15| 341.25
#2020-06-16| 342.08
#2020-06-17| 352.39
#2020-06-18| 341.05
#2020-06-19| 341.20
#2020-06-22| 343.59
#2020-06-23| 338.72
#2020-06-24| 344.44
#2020-06-25| 346.11
#2020-06-26| 334.33
#2020-06-29| 328.98
#2020-06-30| 331.29
#2020-07-01| 338.27
#2020-07-02| 339.56
#2020-07-03| 339.14
#2020-07-06| 340.52
#2020-07-07| 341.99
#2020-07-08| 344.24
#2020-07-09| 344.24
#2020-07-10| 337.32
#2020-07-13| 347.08
#2020-07-14| 345.28
#2020-07-15| 348.26
#2020-07-16| 351.65
#2020-07-17| 352.39
#2020-07-20| 352.09
#2020-07-21| 352.90
#2020-07-22| 354.36
#2020-07-23| 355.32
#2020-07-24| 350.25
#2020-07-27| 360.20
#2020-07-28| 354.05
#2020-07-29| 356.14
#2020-07-30| 353.17
#2020-07-31| 352.79
#2020-08-03| 356.08
#2020-08-04| 357.15
#2020-08-05| 357.10
#2020-08-06| 357.58
#2020-08-07| 359.74
#2020-08-10| 356.55
#2020-08-11| 356.68
#2020-08-12| 360.09
#2020-08-13| 363.17
#2020-08-14| 362.43
#2020-08-17| 362.56
#2020-08-18| 365.98
#2020-08-19| 362.55
#2020-08-20| 360.66
#2020-08-21| 361.29
#2020-08-24| 362.51
#2020-08-25| 364.74
#2020-08-26| 362.27
#2020-08-27| 360.97
#2020-08-28| 356.25
#2020-08-31| 360.33
#2020-09-01| 361.27
#2020-09-02| 364.21
#2020-09-03| 365.42
#2020-09-04| 359.73
#2020-09-07| 361.15
#2020-09-08| 357.60
#2020-09-09| 359.20
#2020-09-10| 358.50
#2020-09-11| 359.77
#2020-09-14| 355.59
#2020-09-15| 352.83
#2020-09-16| 352.88
#2020-09-17| 352.60
#2020-09-18| 355.38
#2020-09-21| 363.95
#2020-09-22| 359.08
#2020-09-23| 353.99
#2020-09-24| 353.67
#2020-09-25| 345.70
#2020-09-28| 358.18
#2020-09-29| 349.19
#2020-09-30| 349.85
#2020-10-01| 349.71
#2020-10-02| 360.56
#2020-10-05| 361.08
#2020-10-06| 361.51
#2020-10-07| 361.26
#2020-10-08| 363.98
#2020-10-09| 366.86
#2020-10-12| 364.14
#2020-10-13| 365.03
#2020-10-14| 378.66
#2020-10-15| 377.16
#2020-10-16| 377.61
#2020-10-19| 377.99
#2020-10-20| 382.82
#2020-10-21| 384.77
#2020-10-22| 382.71
#2020-10-23| 388.68
#2020-10-26| 381.74
#2020-10-27| 384.79
#2020-10-28| 382.57
#2020-10-29| 379.97
#2020-10-30| 380.14
#2020-11-02| 369.01
#2020-11-03| 371.55
#2020-11-04| 373.08
#2020-11-05| 374.63
#2020-11-06| 375.65
#2020-11-09| 386.76
#2020-11-10| 390.60
#2020-11-11| 392.97
#2020-11-12| 400.10
#2020-11-13| 400.88
#2020-11-16| 403.01
#2020-11-17| 405.81
#2020-11-18| 408.32
#2020-11-19| 412.31
#2020-11-20| 416.60
#2020-11-23| 413.11
#2020-11-24| 413.26
#2020-11-25| 419.97
#2020-11-26| 419.55
#2020-11-27| 418.76
#2020-11-30| 416.65
#2020-12-01| 418.40
#2020-12-02| 418.36
#2020-12-03| 418.88
#2020-12-04| 417.20
#2020-12-07| 417.44
#2020-12-08| 418.20
#2020-12-09| 426.62
#2020-12-10| 425.55
#2020-12-11| 439.73
#2020-12-14| 440.88
#2020-12-15| 437.77
#2020-12-16| 435.59
#2020-12-17| 446.42
#2020-12-18| 447.39
#2020-12-21| 429.15
#2020-12-22| 431.87
#2020-12-23| 433.49
#2020-12-24| 432.58
#2020-12-25| 427.18
#2020-12-28| 432.72
#2020-12-29| 424.21
#2020-12-30| 424.90
#2020-12-31| 432.49
#2021-01-01| 432.49
#2021-01-04| 435.69
#2021-01-05| 421.33
#2021-01-06| 419.26
#2021-01-07| 421.41
#2021-01-08| 420.01
#2021-01-11| 416.77
#2021-01-12| 415.45
#2021-01-13| 416.06
#2021-01-14| 424.36
#2021-01-15| 424.71
#2021-01-18| 430.24
#2021-01-19| 427.76
#2021-01-20| 434.72
#2021-01-21| 439.48
#2021-01-22| 437.53
#2021-01-25| 437.99
#2021-01-26| 444.48
#2021-01-27| 442.27
#2021-01-28| 440.58
#2021-01-29| 433.15
#2021-02-01| 432.89
#2021-02-02| 435.04
#2021-02-03| 437.18
#2021-02-04| 437.80
#2021-02-05| 438.89
#2021-02-08| 445.34
#2021-02-09| 443.86
#2021-02-10| 451.99
#2021-02-11| 451.11
#2021-02-12| 445.63
#2021-02-15| 441.24
#2021-02-16| 448.22
#2021-02-17| 439.33
#2021-02-18| 440.02
#2021-02-19| 442.51
#2021-02-22| 445.00
#2021-02-23| 446.86
#2021-02-24| 445.18
#2021-02-25| 444.60
#2021-02-26| 433.58
#2021-03-01| 435.39
#2021-03-02| 438.44
#2021-03-03| 439.95
#2021-03-04| 439.31
#2021-03-05| 437.69
#2021-03-08| 437.94
#2021-03-09| 436.23
#2021-03-10| 436.61
#2021-03-11| 443.11
#2021-03-12| 442.75
#2021-03-15| 441.58
#2021-03-16| 452.41
#2021-03-17| 454.08
#2021-03-18| 455.79
#2021-03-19| 450.39
#2021-03-22| 452.74
#2021-03-23| 453.37
#2021-03-24| 450.18
#2021-03-25| 447.94
#2021-03-26| 454.47
#2021-03-29| 453.78
#2021-03-30| 449.09
#2021-03-31| 448.40
#2021-04-01| 451.64
#2021-04-02| 453.27
#2021-04-05| 454.89
#2021-04-06| 460.56
#2021-04-07| 462.89
#2021-04-08| 467.43
#2021-04-09| 465.71
#2021-04-12| 468.01
#2021-04-13| 469.17
#2021-04-14| 473.57
#2021-04-15| 481.75
#2021-04-16| 488.16
#2021-04-19| 489.88
#2021-04-20| 491.48
#2021-04-21| 491.73
#2021-04-22| 489.36
#2021-04-23| 494.15
#2021-04-26| 494.09
#2021-04-27| 493.17
#2021-04-28| 495.31
#2021-04-29| 492.77
#2021-04-30| 483.53
#2021-05-03| 487.43
#2021-05-04| 482.92
#2021-05-05| 489.74
#2021-05-06| 493.04
#2021-05-07| 496.33
#2021-05-10| 503.95
#2021-05-11| 503.14
#2021-05-12| 501.82
#2021-05-13| 501.20
#2021-05-14| 501.29
#2021-05-17| 508.97
#2021-05-18| 512.55
#2021-05-19| 516.29
#2021-05-20| 509.69
#2021-05-21| 518.79
#2021-05-24| 516.51
#2021-05-25| 519.26
#2021-05-26| 523.27
#2021-05-27| 531.05
#2021-05-28| 529.33
#2021-05-31| 528.14
#2021-06-01| 530.22
#2021-06-02| 532.64
#2021-06-03| 535.78
#2021-06-04| 537.07
#2021-06-07| 537.62
#2021-06-08| 536.73
#2021-06-09| 538.93
#2021-06-10| 535.13
#2021-06-11| 544.39
#2021-06-14| 557.22
#2021-06-15| 554.64
#2021-06-16| 552.51
#2021-06-17| 542.29
#2021-06-18| 539.84
#2021-06-21| 543.34
#2021-06-22| 539.97
#2021-06-23| 545.78
#2021-06-24| 546.01
#2021-06-25| 545.15
#2021-06-28| 546.25
#2021-06-29| 543.29
#2021-06-30| 544.68
#2021-07-01| 542.94
#2021-07-02| 542.78
#2021-07-05| 539.86
#2021-07-06| 536.21
#2021-07-07| 538.10
#2021-07-08| 532.50
#2021-07-09| 533.59
#2021-07-12| 532.69
#2021-07-13| 523.51
#2021-07-14| 521.26
#2021-07-15| 522.72
#2021-07-16| 521.67
#2021-07-19| 517.95
#2021-07-20| 515.83
#2021-07-21| 518.77
#2021-07-22| 517.14
#2021-07-23| 520.53
#2021-07-26| 512.75
#2021-07-27| 516.46
#2021-07-28| 518.07
#2021-07-29| 526.24
#2021-07-30| 521.42
#2021-08-02| 529.78
#2021-08-03| 533.53
#2021-08-04| 527.68
#2021-08-05| 532.92
#2021-08-06| 530.77
#2021-08-09| 529.41
#2021-08-10| 524.26
#2021-08-11| 527.85
#2021-08-12| 529.12
#2021-08-13| 533.72
#2021-08-16| 536.80
#2021-08-17| 538.24
#2021-08-18| 537.27
#2021-08-19| 532.75
#2021-08-20| 530.86
#2021-08-23| 537.05
#2021-08-24| 544.24
#2021-08-25| 541.60
#2021-08-26| 539.55
#2021-08-27| 549.00
#2021-08-30| 553.93
#2021-08-31| 552.36
#2021-09-01| 551.55
#2021-09-02| 549.15
#2021-09-03| 552.24
#2021-09-06| 546.86
#2021-09-07| 551.64
#2021-09-08| 552.78
#2021-09-09| 563.02
#2021-09-10| 559.57
#2021-09-13| 565.71
#2021-09-14| 566.66
#2021-09-15| 563.40
#2021-09-16| 563.56
#2021-09-17| 563.97
#2021-09-20| 561.50
#2021-09-21| 565.82
#2021-09-22| 582.64
#2021-09-23| 589.18
#2021-09-24| 589.71
#2021-09-27| 584.34
#2021-09-28| 582.73
#2021-09-29| 591.39
#2021-09-30| 590.99
#2021-10-01| 588.16
#2021-10-04| 586.45
#2021-10-05| 586.35
#2021-10-06| 586.92
#2021-10-07| 589.12
#2021-10-08| 590.76
#2021-10-11| 589.99
#2021-10-12| 592.04
#2021-10-13| 594.99
#2021-10-14| 596.71
#2021-10-15| 601.11
#2021-10-18| 597.94
#2021-10-19| 600.41
#2021-10-20| 598.42
#2021-10-21| 599.45
#2021-10-22| 597.09
#2021-10-25| 598.50
#2021-10-26| 617.89
#2021-10-27| 597.04
#2021-10-28| 605.79
#2021-10-29| 602.03
#2021-11-01| 584.11
#2021-11-02| 591.57
#2021-11-03| 594.25
#2021-11-04| 594.54
#2021-11-05| 593.94
#2021-11-08| 600.47
#2021-11-09| 595.56
#2021-11-10| 589.62
#2021-11-11| 600.42
#2021-11-12| 593.72
#2021-11-15| 594.27
#2021-11-16| 588.07
#2021-11-17| 581.75
#2021-11-18| 578.28
#2021-11-19| 577.66
#2021-11-22| 575.64
#2021-11-23| 571.29
#2021-11-24| 569.73
#2021-11-25| 571.29
#2021-11-26| 552.94
#2021-11-29| 556.10
#2021-11-30| 556.71
#2021-12-01| 566.32
#2021-12-02| 570.44
#2021-12-03| 563.35
#2021-12-06| 569.12
#2021-12-07| 569.37
#2021-12-08| 564.49
#2021-12-09| 565.82
#2021-12-10| 570.49
#2021-12-13| 575.61
#2021-12-14| 574.51
#2021-12-15| 580.31
#2021-12-16| 583.88
#2021-12-17| 590.19
#2021-12-20| 590.76
#2021-12-21| 590.00
#2021-12-22| 592.66
#2021-12-23| 595.77
#2021-12-24| 590.18
#2021-12-27| 588.67
#2021-12-28| 587.54
#2021-12-29| 589.09
#2021-12-30| 592.58
#2021-12-31| 593.34
#2022-01-03| 593.15
#2022-01-04| 588.21
#2022-01-05| 590.02
#2022-01-06| 593.19
#2022-01-07| 600.61
#2022-01-10| 597.50
#2022-01-11| 601.31
#2022-01-12| 605.08
#2022-01-13| 616.41
#2022-01-14| 615.62
#2022-01-17| 613.29
#2022-01-18| 614.11
#2022-01-19| 604.88
#2022-01-20| 619.69
#2022-01-21| 616.63
#2022-01-24| 608.15
#2022-01-25| 604.90
#2022-01-26| 606.40
#2022-01-27| 599.15
#2022-01-28| 589.57
#2022-01-31| 603.79
#2022-02-01| 603.51
#2022-02-02| 610.92
#2022-02-03| 608.65
#2022-02-04| 611.60
#2022-02-07| 613.91
#2022-02-08| 622.53
#2022-02-09| 620.99
#2022-02-10| 625.32
#2022-02-11| 624.24
#2022-02-14| 613.35
#2022-02-15| 611.19
#2022-02-16| 614.73
#2022-02-17| 615.84
#2022-02-18| 605.23
#2022-02-21| 599.25
#2022-02-22| 605.83
#2022-02-23| 581.83
#2022-02-24| 549.19
#2022-02-25| 559.27
#2022-02-28| 541.46
#2022-03-01| 546.80
#2022-03-02| 533.20
#2022-03-03| 538.27
#2022-03-04| 523.84
#2022-03-07| 499.57
#2022-03-08| 503.50
#2022-03-09| 529.04
#2022-03-10| 519.45
#2022-03-11| 517.50
#2022-03-14| 514.52
#2022-03-15| 520.04
#2022-03-16| 519.49
#2022-03-17| 533.97
#2022-03-18| 530.30
#2022-03-21| 534.30
#2022-03-22| 530.11
#2022-03-23| 518.70
#2022-03-24| 521.56
#2022-03-25| 520.03
#2022-03-28| 532.31
#2022-03-29| 532.29
#2022-03-30| 533.94
#2022-03-31| 540.19
#2022-04-01| 540.09
#2022-04-04| 541.66
#2022-04-05| 552.71
#2022-04-06| 552.56
#2022-04-07| 547.64
#2022-04-08| 553.66
#2022-04-11| 540.12
#2022-04-12| 544.40
#2022-04-13| 541.51
#2022-04-14| 542.38
#2022-04-15| 544.07
#2022-04-18| 543.88
#2022-04-19| 538.23
#2022-04-20| 538.02
#2022-04-21| 531.65
#2022-04-22| 531.00
#2022-04-25| 520.87
#2022-04-26| 525.01
#2022-04-27| 510.69
#2022-04-28| 523.28
#2022-04-29| 526.68
#2022-05-02| 523.66
#2022-05-03| 524.28
#2022-05-04| 523.25
#2022-05-05| 520.63
#2022-05-06| 514.83
#2022-05-09| 507.10
#2022-05-10| 494.82
#2022-05-11| 493.91
#2022-05-12| 484.53
#2022-05-13| 483.13
#2022-05-16| 491.60
#2022-05-17| 497.05
#2022-05-18| 488.99
#2022-05-19| 490.32
#2022-05-20| 488.66
#2022-05-23| 485.02
#2022-05-24| 482.45
#2022-05-25| 483.41
#2022-05-26| 484.97
#2022-05-27| 492.84
#2022-05-30| 496.37
#2022-05-31| 498.33
#2022-06-01| 498.30
#2022-06-02| 502.71
#2022-06-03| 503.87
#2022-06-06| 508.71
#2022-06-07| 516.16
#2022-06-08| 519.74
#2022-06-09| 507.61
#2022-06-10| 496.07
#2022-06-13| 487.77
#2022-06-14| 478.93
#2022-06-15| 478.77
#2022-06-16| 479.07
#2022-06-17| 457.96
#2022-06-20| 467.93
#2022-06-21| 469.69
#2022-06-22| 466.46
#2022-06-23| 459.24
#2022-06-24| 472.65
#2022-06-27| 473.42
#2022-06-28| 467.15
#2022-06-29| 462.61
#2022-06-30| 458.85
#2022-07-01| 446.03
#2022-07-04| 447.57
#2022-07-05| 442.13
#2022-07-06| 449.94
#2022-07-07| 449.19
#2022-07-08| 443.07
#2022-07-11| 438.52
#2022-07-12| 445.63
#2022-07-13| 442.99
#2022-07-14| 434.15
#2022-07-15| 434.44
#2022-07-18| 439.14
#2022-07-19| 449.83
#2022-07-20| 457.59
#2022-07-21| 460.19
#2022-07-22| 458.28
#2022-07-25| 457.35
#2022-07-26| 449.76
#2022-07-27| 450.73
#2022-07-28| 446.72
#2022-07-29| 451.26
#2022-08-01| 455.44
#2022-08-02| 445.40
#2022-08-03| 449.24
#2022-08-04| 453.87
#2022-08-05| 450.48
#2022-08-08| 456.22
#2022-08-09| 458.43
#2022-08-10| 464.09
#2022-08-11| 464.02
#2022-08-12| 463.50
#2022-08-15| 451.70
#2022-08-16| 451.99
#2022-08-17| 454.23
#2022-08-18| 454.58
#2022-08-19| 451.80
#2022-08-22| 450.68
#2022-08-23| 455.35
#2022-08-24| 464.71
#2022-08-25| 467.65
#2022-08-26| 464.63
#2022-08-29| 460.51
#2022-08-30| 456.50
#2022-08-31| 451.34
#2022-09-01| 447.44
#2022-09-02| 446.32
#2022-09-05| 442.34
#2022-09-06| 441.68
#2022-09-07| 445.48
#2022-09-08| 443.26
#2022-09-09| 436.14
#2022-09-12| 439.50
#2022-09-13| 434.88
#2022-09-14| 434.43
#2022-09-15| 433.01
#2022-09-16| 434.06
#2022-09-19| 435.91
#2022-09-20| 437.77
#2022-09-21| 437.44
#2022-09-22| 436.28
#2022-09-23| 432.24
#2022-09-26| 416.40
#2022-09-27| 410.59
#2022-09-28| 410.99
#2022-09-29| 404.23
#2022-09-30| 400.64
#2022-10-03| 400.67
#2022-10-04| 405.09
#2022-10-05| 404.85
#2022-10-06| 406.51
#2022-10-07| 405.22
#2022-10-10| 398.85
#2022-10-11| 399.87
#2022-10-12| 397.66
#2022-10-13| 384.25
#2022-10-14| 387.20
#2022-10-17| 388.58
#2022-10-18| 387.24
#2022-10-19| 384.60
#2022-10-20| 376.70
#2022-10-21| 366.71
#2022-10-24| 367.09
#2022-10-25| 374.47
#2022-10-26| 376.18
#2022-10-27| 380.93
#2022-10-28| 369.57
#2022-10-31| 372.79
#2022-11-01| 379.88
#2022-11-02| 377.55
#2022-11-03| 363.62
#2022-11-04| 369.49
#2022-11-07| 381.96
#2022-11-08| 377.15
#2022-11-09| 377.98
#2022-11-10| 378.12
#2022-11-11| 382.36
#2022-11-14| 381.72
#2022-11-15| 385.85
#2022-11-16| 384.28
#2022-11-17| 386.45
#2022-11-18| 394.42
#2022-11-21| 385.50
#2022-11-22| 383.97
#2022-11-23| 388.23
#2022-11-24| 388.12
#2022-11-25| 380.96
#2022-11-28| 378.58
#2022-11-29| 378.46
#2022-11-30| 379.83
#2022-12-01| 373.85
#2022-12-02| 374.15
#2022-12-05| 394.20
#2022-12-06| 384.10
#2022-12-07| 384.01
#2022-12-08| 395.91
#2022-12-09| 390.11
#2022-12-12| 395.88
#2022-12-13| 400.72
#2022-12-14| 400.71
#2022-12-15| 393.71
#2022-12-16| 390.57
#2022-12-19| 394.17
#2022-12-20| 394.81
#2022-12-21| 388.12
#2022-12-22| 385.75
#2022-12-23| 387.43
#2022-12-26| 387.43
#2022-12-27| 386.20
#2022-12-28| 382.10
#2022-12-29| 383.90
#2022-12-30| 372.61
#2023-01-02| 380.82
#2023-01-03| 375.97
#2023-01-04| 373.57
#2023-01-05| 358.91
#2023-01-06| 353.14
#2023-01-09| 362.46
#2023-01-10| 361.55
#2023-01-11| 361.81
#2023-01-12| 378.87
#2023-01-13| 388.38
#2023-01-16| 397.47
#2023-01-17| 396.62
#2023-01-18| 399.70
#2023-01-19| 387.05
#2023-01-20| 383.97
#2023-01-23| 384.38
#2023-01-24| 385.31
#2023-01-25| 397.32
#2023-01-26| 377.59
#2023-01-27| 378.87
#2023-01-30| 380.58
#2023-01-31| 391.57
#2023-02-01| 386.08
#2023-02-02| 399.93
#2023-02-03| 389.30
#2023-02-06| 382.32
#2023-02-07| 385.29
#2023-02-08| 392.14
#2023-02-09| 392.79
#2023-02-10| 390.89
#2023-02-13| 395.65
#2023-02-14| 396.28
#2023-02-15| 390.42
#2023-02-16| 392.27
#2023-02-17| 390.16
#2023-02-20| 392.15
#2023-02-21| 387.80
#2023-02-22| 389.52
#2023-02-23| 386.89
#2023-02-24| 388.81
#2023-02-27| 378.61
#2023-02-28| 380.69
#2023-03-01| 386.95
#2023-03-02| 382.33
#2023-03-03| 384.45
#2023-03-06| 383.64
#2023-03-07| 378.38
#2023-03-08| 380.68
#2023-03-09| 379.35
#2023-03-10| 379.13
#2023-03-13| 375.52
#2023-03-14| 373.87
#2023-03-15| 362.12
#2023-03-16| 361.62
#2023-03-17| 372.42
#2023-03-20| 368.56
#2023-03-21| 369.33
#2023-03-22| 374.29
#2023-03-23| 379.72
#2023-03-24| 375.80
#2023-03-27| 368.01
#2023-03-28| 375.38
#2023-03-29| 378.49
#2023-03-30| 380.43
#2023-03-31| 380.38
#2023-04-03| 379.95
#2023-04-04| 385.10
#2023-04-05| 382.53
#2023-04-06| 380.61
#2023-04-07| 380.61
#2023-04-10| 384.39
#2023-04-11| 375.45
#2023-04-12| 376.23
#2023-04-13| 379.72
#2023-04-14| 392.04
#2023-04-17| 391.80
#2023-04-18| 392.01
#2023-04-19| 404.36
#2023-04-20| 407.64
#2023-04-21| 399.04
#2023-04-24| 403.04
#2023-04-25| 397.21
#2023-04-26| 407.76
#2023-04-27| 398.22
#2023-04-28| 406.21
#2023-05-01| 405.16
#2023-05-02| 408.94
#2023-05-03| 407.86
#2023-05-04| 395.00
#2023-05-05| 394.93
#2023-05-08| 405.69
#2023-05-09| 396.17
#2023-05-10| 398.12
#2023-05-11| 403.85
#2023-05-12| 407.44
#2023-05-15| 413.94
#2023-05-16| 405.87
#2023-05-17| 407.03
#2023-05-18| 398.86
#2023-05-19| 400.55
#2023-05-22| 403.35
#2023-05-23| 396.24
#2023-05-24| 394.89
#2023-05-25| 388.75
#2023-05-26| 394.25
#2023-05-29| 395.57
#2023-05-30| 405.90
#2023-05-31| 405.34
#2023-06-01| 408.07
#2023-06-02| 417.28
#2023-06-05| 405.75
#2023-06-06| 403.05
#2023-06-07| 418.41
#2023-06-08| 420.70
#2023-06-09| 420.29
#2023-06-12| 422.60
#2023-06-13| 426.65
#2023-06-14| 440.22
#2023-06-15| 456.28
#2023-06-16| 452.82
#2023-06-19| 446.73
#2023-06-20| 461.26
#2023-06-21| 460.22
#2023-06-22| 446.14
#2023-06-23| 457.50
#2023-06-26| 459.40
#2023-06-27| 459.49
#2023-06-28| 465.59
#2023-06-29| 463.57
#2023-06-30| 463.21
#2023-07-03| 464.34
#2023-07-04| 477.12
#2023-07-05| 470.05
#2023-07-06| 464.61
#2023-07-07| 472.41
#2023-07-10| 474.14
#2023-07-11| 476.42
#2023-07-12| 482.52
#2023-07-13| 487.11
#2023-07-14| 484.48
#2023-07-17| 479.63
#2023-07-18| 489.17
#2023-07-19| 487.54
#2023-07-20| 490.78
#2023-07-21| 492.78
#2023-07-24| 492.64
#2023-07-25| 491.54
#2023-07-26| 489.64
#2023-07-27| 495.43
#2023-07-28| 496.36
#2023-07-31| 488.42
#2023-08-01| 478.23
#2023-08-02| 482.68
#2023-08-03| 480.52
#2023-08-04| 482.37
#2023-08-07| 481.48
#2023-08-08| 480.86
#2023-08-09| 477.04
#2023-08-10| 485.97
#2023-08-11| 481.50
#2023-08-14| 478.07
#2023-08-15| 481.03
#2023-08-16| 478.97
#2023-08-17| 479.93
#2023-08-18| 478.54
#2023-08-21| 471.95
#2023-08-22| 466.25
#2023-08-23| 473.98
#2023-08-24| 476.47
#2023-08-25| 471.04
#2023-08-28| 470.26
#2023-08-29| 472.00
#2023-08-30| 478.49
#2023-08-31| 460.66
#2023-09-01| 450.99
#2023-09-04| 454.08
#2023-09-05| 446.39
#2023-09-06| 441.19
#2023-09-07| 440.09
#2023-09-08| 440.12
#2023-09-11| 455.40
#2023-09-12| 453.62
#2023-09-13| 447.48
#2023-09-14| 444.98
#2023-09-15| 453.23
#2023-09-18| 449.55
#2023-09-19| 450.85
#2023-09-20| 447.71
#2023-09-21| 452.03
#2023-09-22| 452.91
#2023-09-25| 451.36
#2023-09-26| 453.90
#2023-09-27| 450.82
#2023-09-28| 452.22
#2023-09-29| 455.42
#2023-10-02| 443.97
#2023-10-03| 442.58
#2023-10-04| 438.50
#2023-10-05| 458.18
#2023-10-06| 478.71
#2023-10-09| 477.57
#2023-10-10| 480.99
#2023-10-11| 482.05
#2023-10-12| 482.29
#2023-10-13| 480.75
#2023-10-16| 486.21
#2023-10-17| 483.31
#2023-10-18| 499.63
#2023-10-19| 499.23
#2023-10-20| 493.70
#2023-10-23| 496.94
#2023-10-24| 495.35
#2023-10-25| 489.94
#2023-10-26| 481.96
#2023-10-27| 481.39
#2023-10-30| 477.80
#2023-10-31| 479.05
#2023-11-01| 481.19
#2023-11-02| 488.31
#2023-11-03| 496.28
#2023-11-06| 497.71
#2023-11-07| 496.19
#2023-11-08| 496.81
#2023-11-09| 493.52
#2023-11-10| 490.55
#2023-11-13| 492.97
#2023-11-14| 496.37
#2023-11-15| 494.00
#2023-11-16| 500.42
#2023-11-17| 504.43
#2023-11-20| 504.20
#2023-11-21| 494.60
#2023-11-22| 495.71
#2023-11-23| 497.05
#2023-11-24| 493.82
#2023-11-27| 494.20
#2023-11-28| 493.87
#2023-11-29| 495.38
#2023-11-30| 491.57
#2023-12-01| 505.00
#2023-12-04| 497.24
#2023-12-05| 498.81
#2023-12-06| 501.02
#2023-12-07| 502.61
#2023-12-08| 505.89
#2023-12-11| 512.88
#2023-12-12| 503.98
#2023-12-13| 513.73
#2023-12-14| 521.57
#2023-12-15| 520.38
#2023-12-18| 518.37
#2023-12-19| 526.75
#2023-12-20| 524.27
#2023-12-21| 515.96
#2023-12-22| 528.65
#2023-12-25| 521.62
#2023-12-26| 521.14
#2023-12-27| 530.12
#2023-12-28| 522.45
#2023-12-29| 522.69
#2024-01-01| 522.69
#2024-01-02| 518.35
#2024-01-03| 525.55
#2024-01-04| 527.52
#2024-01-05| 531.93
#2024-01-08| 533.53
#2024-01-09| 531.21
#2024-01-10| 535.56
#2024-01-11| 536.54
#2024-01-12| 537.38
#2024-01-15| 535.57
#2024-01-16| 548.74
#2024-01-17| 543.18
#2024-01-18| 543.18
#2024-01-19| 536.85
#2024-01-22| 534.21
#2024-01-23| 541.13
#2024-01-24| 544.47
#2024-01-25| 542.53
#2024-01-26| 537.98
#2024-01-29| 531.00
#2024-01-30| 522.60
#2024-01-31| 526.49
#2024-02-01| 527.02
#2024-02-02| 528.79
#2024-02-05| 524.39
#2024-02-06| 527.03
#2024-02-07| 527.92
#2024-02-08| 527.01
#2024-02-09| 534.57
#2024-02-12| 534.55
#2024-02-13| 525.63
#2024-02-14| 531.78
#2024-02-15| 530.01
#2024-02-16| 531.57
#2024-02-19| 529.89
#2024-02-20| 523.27
#2024-02-21| 529.33
#2024-02-22| 530.25
#2024-02-23| 530.31
#2024-02-26| 528.96
#2024-02-27| 525.21
#2024-02-28| 527.76
#2024-02-29| 525.88
#2024-03-01| 522.71
#2024-03-04| 524.11
#2024-03-05| 529.37
#2024-03-06| 526.02
#2024-03-07| 529.01
#2024-03-08| 537.16
#2024-03-11| 527.99
#2024-03-12| 525.51
#2024-03-13| 531.18
#2024-03-14| 533.73
#2024-03-15| 535.05
#2024-03-18| 533.59
#2024-03-19| 532.61
#2024-03-20| 534.62
#2024-03-21| 534.35
#2024-03-22| 535.16
#2024-03-25| 536.96
#2024-03-26| 525.94
#2024-03-27| 530.82
#2024-03-28| 529.73
#2024-03-29| 523.47
#2024-04-01| 526.04
#2024-04-02| 524.68
#2024-04-03| 525.49
#2024-04-04| 526.69
#2024-04-05| 527.98
#2024-04-08| 531.67
#2024-04-09| 537.64
#2024-04-10| 535.23
#2024-04-11| 532.83
#2024-04-12| 525.89
#2024-04-15| 521.00
#2024-04-16| 523.42
#2024-04-17| 530.02
#2024-04-18| 534.23
#2024-04-19| 539.25
#2024-04-22| 528.95
#2024-04-23| 528.47
#2024-04-24| 527.19
#2024-04-25| 528.39
#2024-04-26| 530.56
#2024-04-29| 536.03
#2024-04-30| 536.92
#2024-05-01| 537.88
#2024-05-02| 541.10
#2024-05-03| 539.69
#2024-05-06| 542.09
#2024-05-07| 542.23
#2024-05-08| 542.37
#2024-05-09| 545.25
#2024-05-10| 552.43
#2024-05-13| 553.37
#2024-05-14| 551.62
#2024-05-15| 554.69
#2024-05-16| 557.24
#2024-05-17| 567.33
#2024-05-20| 568.32
#2024-05-21| 568.91
#2024-05-22| 566.54
#2024-05-23| 562.12
#2024-05-24| 562.05
#2024-05-27| 565.24
#2024-05-28| 567.72
#2024-05-29| 565.49
#2024-05-30| 557.49
#2024-05-31| 553.32
#2024-06-03| 554.60
#2024-06-04| 554.54
#2024-06-05| 529.83
#2024-06-06| 564.60
#2024-06-07| 566.54
#2024-06-10| 560.66
#2024-06-11| 561.65
#2024-06-12| 564.80
#2024-06-13| 563.65
#2024-06-14| 556.68
#2024-06-17| 558.03
#2024-06-18| 563.35
#2024-06-19| 570.75
#2024-06-20| 571.30
#2024-06-21| 571.99
#2024-06-24| 572.24
#2024-06-25| 582.90
#2024-06-26| 576.08
#2024-06-27| 573.79
#2024-06-28| 568.38
#2024-07-01| 579.55
#2024-07-02| 569.77
#2024-07-03| 577.14
#2024-07-04| 575.22
#2024-07-05| 586.55
#2024-07-08| 592.45
#2024-07-09| 584.43
#2024-07-10| 583.40
#2024-07-11| 592.56
#2024-07-12| 599.11
#2024-07-15| 593.88
#2024-07-16| 603.22
#2024-07-17| 596.59
#2024-07-18| 605.85
#2024-07-19| 600.82
#2024-07-22| 611.11
#2024-07-23| 599.42
#2024-07-24| 599.19
#2024-07-25| 600.17
#2024-07-26| 606.41
#2024-07-29| 606.53
#2024-07-30| 606.24
#2024-07-31| 604.70
#2024-08-01| 601.54
#2024-08-02| 605.25
#2024-08-05| 587.80
#2024-08-06| 592.34
#2024-08-07| 598.62
#2024-08-08| 598.52
#2024-08-09| 597.32
#2024-08-12| 594.21
#2024-08-13| 606.01
#2024-08-14| 606.68
#2024-08-15| 609.97
#2024-08-16| 614.45
#2024-08-19| 619.70
#2024-08-20| 620.47
#2024-08-21| 623.91
#2024-08-22| 623.76
#2024-08-23| 635.20
#2024-08-26| 642.74
#2024-08-27| 634.52
#2024-08-28| 632.17
#2024-08-29| 624.09
#2024-08-30| 621.89
#2024-09-02| 618.62
#2024-09-03| 618.70
#2024-09-04| 625.51
#2024-09-05| 629.14
#2024-09-06| 633.40
#2024-09-09| 634.46
#2024-09-10| 627.91
#2024-09-11| 622.95
#2024-09-12| 611.57
#2024-09-13| 619.48
#2024-09-16| 624.76
#2024-09-17| 632.31
#2024-09-18| 639.75
#2024-09-19| 651.98
#2024-09-20| 652.66
#2024-09-23| 654.46
#2024-09-24| 654.84
#2024-09-25| 655.26
#2024-09-26| 665.18
#2024-09-27| 655.51
#2024-09-30| 646.88
#2024-10-01| 624.77
#2024-10-02| 622.63
#2024-10-03| 627.97
#2024-10-04| 624.72
#2024-10-07| 624.76
#2024-10-08| 620.07
#2024-10-09| 618.88
#2024-10-10| 621.24
#2024-10-11| 624.57
#2024-10-14| 623.97
#2024-10-15| 618.83
#2024-10-16| 610.44
#2024-10-17| 612.76
#2024-10-18| 615.93
#2024-10-21| 613.17
#2024-10-22| 616.86
#2024-10-23| 608.56
#2024-10-24| 609.44
#2024-10-25| 611.13
#2024-10-28| 609.60
#2024-10-29| 615.90
#2024-10-30| 615.90
#2024-10-31| 611.26
#2024-11-01| 615.43
#2024-11-04| 618.38
#2024-11-05| 621.35
#2024-11-06| 615.17
#2024-11-07| 626.46
#2024-11-08| 626.73
#2024-11-11| 616.83
#2024-11-12| 617.91
#2024-11-13| 616.88
#2024-11-14| 623.03
#2024-11-15| 631.37
#2024-11-18| 638.07
#2024-11-19| 646.10
#2024-11-20| 643.80
#2024-11-21| 644.66
#2024-11-22| 642.96
#2024-11-25| 634.23
#2024-11-26| 630.75
#2024-11-27| 638.76
#2024-11-28| 639.74
#2024-11-29| 641.81
#2024-12-02| 635.05
#2024-12-03| 640.05
#2024-12-04| 641.82
#2024-12-05| 642.96
#2024-12-06| 642.41
#2024-12-09| 645.84
#2024-12-10| 643.78
#2024-12-11| 645.14
#2024-12-12| 636.93
#2024-12-13| 644.36
#2024-12-16| 642.84
#2024-12-17| 641.38
#2024-12-18| 638.64
#2024-12-19| 625.99
#2024-12-20| 622.46
#2024-12-23| 619.45
#2024-12-24| 618.76
#2024-12-25| 618.76
#2024-12-26| 625.67
#2024-12-27| 629.49
#2024-12-30| 619.62
#2024-12-31| 626.72
#2025-01-01| 626.72
#2025-01-02| 632.30
#2025-01-03| 644.75
#2025-01-06| 649.58
#2025-01-07| 646.54
#2025-01-08| 639.56
#2025-01-09| 635.97
#2025-01-10| 635.07
#2025-01-13| 630.77
#2025-01-14| 630.38
#2025-01-15| 637.12
#2025-01-16| 639.25
#2025-01-17| 643.44
#2025-01-20| 643.13
#2025-01-21| 645.01
#2025-01-22| 641.67
#2025-01-23| 643.40
#2025-01-24| 646.35
#2025-01-27| 634.06
#2025-01-28| 635.39
#2025-01-29| 640.04
#2025-01-30| 642.71
#2025-01-31| 631.90
#2025-02-03| 627.88
#2025-02-04| 633.40
#2025-02-05| 632.78
#2025-02-06| 633.17
#2025-02-07| 627.06
#2025-02-10| 628.88
#2025-02-11| 628.08
#2025-02-12| 627.09
#2025-02-13| 623.10
#2025-02-14| 620.95
#2025-02-17| 627.83
#2025-02-18| 621.48
#2025-02-19| 617.67
#2025-02-20| 613.98
#2025-02-21| 604.39
#2025-02-24| 606.51
#2025-02-25| 600.35
#2025-02-26| 603.03
#2025-02-27| 596.90
#2025-02-28| 587.70
#2025-03-03| 593.32
#2025-03-04| 592.52
#2025-03-05| 605.10
#2025-03-06| 600.33
#2025-03-07| 605.57
#2025-03-10| 599.59
#2025-03-11| 603.37
#2025-03-12| 601.47
#2025-03-13| 598.01
#2025-03-14| 605.80
#2025-03-17| 609.11
#2025-03-18| 610.49
#2025-03-19| 613.67
#2025-03-20| 616.08
#2025-03-21| 625.51
#2025-03-24| 630.97
#2025-03-25| 620.45
#2025-03-26| 617.29
#2025-03-27| 614.02
#2025-03-28| 611.45
#2025-03-31| 606.30
#2025-04-01| 611.71
#2025-04-02| 608.67
#2025-04-03| 596.08
#2025-04-04| 589.21
#2025-04-07| 541.86
#2025-04-08| 560.95
#2025-04-09| 566.73
#2025-04-10| 566.05
#2025-04-11| 567.82
#2025-04-14| 595.60
#2025-04-15| 616.42
#2025-04-16| 613.33
#2025-04-17| 609.92
#2025-04-18| 609.68
#2025-04-21| 614.35
#2025-04-22| 612.71
#2025-04-23| 609.22
#2025-04-24| 619.72
#2025-04-25| 624.83
#2025-04-28| 627.44
#2025-04-29| 628.08
#2025-04-30| 628.18
#2025-05-01| 626.17
#2025-05-02| 633.37
#2025-05-05| 634.58
#2025-05-06| 641.80
#2025-05-07| 642.83
#2025-05-08| 643.32
#2025-05-09| 641.57
#2025-05-12| 645.97
#2025-05-13| 640.30
#2025-05-14| 641.43
#2025-05-15| 644.53
#2025-05-16| 638.83
#2025-05-19| 637.49
#2025-05-20| 641.68
#2025-05-21| 644.87
#2025-05-22| 644.61
#2025-05-23| 643.21
#2025-05-26| 643.29
#2025-05-27| 644.50
#2025-05-28| 639.89
#2025-05-29| 636.63
#2025-05-30| 644.54
#2025-06-02| 657.51
#2025-06-03| 656.53
#2025-06-04| 669.69
#2025-06-05| 663.92
#2025-06-06| 664.46
#2025-06-09| 670.10
#2025-06-10| 678.13
#2025-06-11| 679.73
#2025-06-12| 688.14
#2025-06-13| 674.82
#2025-06-16| 663.05
#2025-06-17| 661.84
#2025-06-18| 662.75
#2025-06-19| 654.54
#2025-06-20| 661.60
#2025-06-23| 652.17
#2025-06-24| 673.29
#2025-06-25| 676.87
#2025-06-26| 666.28
#2025-06-27| 667.73
#2025-06-30| 670.16
#2025-07-01| 677.31
#2025-07-02| 672.93
#2025-07-03| 678.34
#2025-07-04| 673.37
#2025-07-07| 672.17
#2025-07-08| 673.72
#2025-07-09| 677.31
#2025-07-10| 676.92
#2025-07-11| 674.91
#2025-07-14| 670.39
#2025-07-15| 664.85
#2025-07-16| 665.85
#2025-07-17| 673.98
#2025-07-18| 681.04
#2025-07-21| 684.95
#2025-07-22| 687.93
#2025-07-23| 685.33
#2025-07-24| 685.28
#2025-07-25| 686.73
#2025-07-28| 680.75
#2025-07-29| 677.20
#2025-07-30| 679.57
#2025-07-31| 673.92
#2025-08-01| 673.89
#2025-08-04| 670.01
#2025-08-05| 671.20
#2025-08-06| 677.53
#2025-08-07| 680.86
#2025-08-08| 682.64
#2025-08-11| 673.52
#2025-08-12| 679.55
#2025-08-13| 697.83
#2025-08-14| 697.61
#2025-08-15| 688.01
#2025-08-18| 685.38
#2025-08-19| 689.62
#2025-08-20| 686.07
#2025-08-21| 688.87
#2025-08-22| 697.29
#2025-08-25| 700.60
#2025-08-26| 709.84
#2025-08-27| 711.22
#2025-08-28| 714.41
#2025-08-29| 714.96
#2025-09-01| 705.23
#2025-09-02| 691.69
#2025-09-03| 690.35
#2025-09-04| 683.07
#2025-09-05| 688.25
#2025-09-08| 688.08
#2025-09-09| 675.99
#2025-09-10| 673.30
#2025-09-11| 669.04
#2025-09-12| 667.12
#2025-09-15| 646.77
#2025-09-16| 658.82
#2025-09-17| 656.69
#2025-09-18| 657.50
#2025-09-19| 650.92
#2025-09-22| 650.95
#2025-09-23| 650.87
#2025-09-24| 641.97
#2025-09-25| 634.53
#2025-09-26| 626.23
#2025-09-29| 615.33
#2025-09-30| 626.57
#2025-10-01| 611.84
#2025-10-02| 614.14
#2025-10-03| 627.07
#2025-10-06| 629.52
#2025-10-07| 626.32
#2025-10-08| 625.33
#2025-10-09| 612.13
#2025-10-10| 609.62
#2025-10-13| 618.02
#2025-10-14| 604.80
#2025-10-15| 606.78
#2025-10-16| 616.55
#2025-10-17| 615.52
#2025-10-20| 624.24
#2025-10-21| 630.22
#2025-10-22| 628.21
#2025-10-23| 629.93
#2025-10-24| 626.96
#2025-10-27| 629.48
#2025-10-28| 626.44
#2025-10-29| 626.87
#2025-10-30| 632.61
#2025-10-31| 640.65
#2025-11-03| 649.46
#2025-11-04| 639.26
#2025-11-05| 636.24
#2025-11-06| 634.87
#2025-11-07| 629.67
#2025-11-10| 625.77
#2025-11-11| 610.10
#2025-11-12| 617.97
#2025-11-13| 619.42
#2025-11-14| 608.63
#2025-11-17| 611.70
#2025-11-18| 608.40
#2025-11-19| 597.50
#2025-11-20| 590.26
#2025-11-21| 590.04
#2025-11-24| 608.23
#2025-11-25| 608.18
#2025-11-26| 622.50
#2025-11-27| 617.23
#2025-11-28| 618.69
#2025-12-01| 613.18
#2025-12-02| 607.45
#2025-12-03| 610.60
#2025-12-04| 613.67
#2025-12-05| 615.52
#2025-12-08| 613.34
#2025-12-09| 614.47
#2025-12-10| 617.54
#2025-12-11| 627.60
#2025-12-12| 625.79
#2025-12-15| 628.69
#2025-12-16| 630.50
#2025-12-17| 639.56
#2025-12-18| 638.63
#2025-12-19| 640.34
#2025-12-22| 642.83
#2025-12-23| 639.11
#2025-12-24| 641.85
#2025-12-25| 641.85
#2025-12-26| 626.69
#2025-12-29| 627.40
#2025-12-30| 638.57
#2025-12-31| 637.45
#2026-01-01| 637.45
#2026-01-02| 646.72
#2026-01-05| 652.31
#2026-01-06| 656.36
#2026-01-07| 652.96
#2026-01-08| 649.53
#2026-01-09| 650.24
#2026-01-12| 650.01
#2026-01-13| 641.66
#2026-01-14| 641.51
#2026-01-15| 637.19
#2026-01-16| 635.51
#2026-01-19| 625.75
#2026-01-20| 626.96
#2026-01-21| 629.35
#2026-01-22| 640.40
#2026-01-23| 638.96
#2026-01-26| 625.91
#2026-01-27| 639.73
#2026-01-28| 648.67
#2026-01-29| 645.38
#2026-01-30| 641.07
#2026-02-02| 630.98
#2026-02-03| 630.75
#2026-02-04| 629.15
#2026-02-05| 619.58
#2026-02-06| 628.15
#2026-02-09| 630.76
#2026-02-10| 630.25
#2026-02-11| 629.11
#2026-02-12| 637.67
#2026-02-13| 633.25
#2026-02-16| 642.95
#2026-02-17| 640.12
#2026-02-18| 639.97
#2026-02-19| 641.11
#2026-02-20| 642.18
#2026-02-23| 639.10
#2026-02-24| 639.30
#2026-02-25| 636.51
#2026-02-26| 629.13
#2026-02-27| 620.21
#2026-03-02| 578.11
#2026-03-03| 533.67
#2026-03-04| 539.52
#2026-03-05| 571.24
#2026-03-06| 552.86
#2026-03-09| 527.48
#2026-03-10| 545.42
#2026-03-11| 559.99
#2026-03-12| 554.94
#2026-03-13| 542.94
#2026-03-16| 546.82
#2026-03-17| 549.53
#2026-03-18| 562.42
#2026-03-19| 552.67
#2026-03-20| 551.89
#2026-03-23| 552.88
#2026-03-24| 557.67
#2026-03-25| 571.70
#2026-03-26| 562.54
#2026-03-27| 559.82
#2026-03-30| 561.82
#2026-03-31| 553.21
#2026-04-01| 574.08
#2026-04-02| 570.24
#2026-04-03| 567.23
#2026-04-06| 565.82
#2026-04-07| 558.42