Table Data - Nasdaq Emerging Markets Middle East and Africa Industrials Total Return Index
| Title | Nasdaq Emerging Markets Middle East and Africa Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA50T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMMEA50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 154.07 |
| 2001-04-02 | 150.71 |
| 2001-04-03 | 146.12 |
| 2001-04-04 | 148.93 |
| 2001-04-05 | 150.59 |
| 2001-04-06 | 149.03 |
| 2001-04-09 | 147.74 |
| 2001-04-10 | 151.45 |
| 2001-04-11 | 157.03 |
| 2001-04-12 | 156.99 |
| 2001-04-13 | . |
| 2001-04-16 | 156.62 |
| 2001-04-17 | 155.54 |
| 2001-04-18 | 158.29 |
| 2001-04-19 | 159.22 |
| 2001-04-20 | 157.11 |
| 2001-04-23 | 156.61 |
| 2001-04-24 | 158.45 |
| 2001-04-25 | 158.50 |
| 2001-04-26 | 159.47 |
| 2001-04-27 | 160.48 |
| 2001-04-30 | 162.35 |
| 2001-05-01 | 162.52 |
| 2001-05-02 | 159.67 |
| 2001-05-03 | 156.93 |
| 2001-05-04 | 156.64 |
| 2001-05-07 | 159.91 |
| 2001-05-08 | 159.11 |
| 2001-05-09 | 157.92 |
| 2001-05-10 | 159.15 |
| 2001-05-11 | 157.20 |
| 2001-05-14 | 154.92 |
| 2001-05-15 | 155.76 |
| 2001-05-16 | 155.21 |
| 2001-05-17 | 158.51 |
| 2001-05-18 | 158.66 |
| 2001-05-21 | 161.31 |
| 2001-05-22 | 159.98 |
| 2001-05-23 | 158.26 |
| 2001-05-24 | 157.74 |
| 2001-05-25 | 157.60 |
| 2001-05-28 | . |
| 2001-05-29 | 158.90 |
| 2001-05-30 | 159.40 |
| 2001-05-31 | 161.34 |
| 2001-06-01 | 159.39 |
| 2001-06-04 | 161.59 |
| 2001-06-05 | 160.39 |
| 2001-06-06 | 158.81 |
| 2001-06-07 | 159.60 |
| 2001-06-08 | 161.71 |
| 2001-06-11 | 160.27 |
| 2001-06-12 | 158.69 |
| 2001-06-13 | 158.63 |
| 2001-06-14 | 160.62 |
| 2001-06-15 | 165.30 |
| 2001-06-18 | 163.13 |
| 2001-06-19 | 166.20 |
| 2001-06-20 | 165.83 |
| 2001-06-21 | 167.77 |
| 2001-06-22 | 169.01 |
| 2001-06-25 | 171.82 |
| 2001-06-26 | 172.72 |
| 2001-06-27 | 171.31 |
| 2001-06-28 | 171.24 |
| 2001-06-29 | 171.67 |
| 2001-07-02 | 172.88 |
| 2001-07-03 | 172.45 |
| 2001-07-04 | . |
| 2001-07-05 | 166.30 |
| 2001-07-06 | 165.44 |
| 2001-07-09 | 165.94 |
| 2001-07-10 | 166.45 |
| 2001-07-11 | 165.22 |
| 2001-07-12 | 166.37 |
| 2001-07-13 | 165.90 |
| 2001-07-16 | 165.91 |
| 2001-07-17 | 164.99 |
| 2001-07-18 | 164.83 |
| 2001-07-19 | 165.24 |
| 2001-07-20 | 163.14 |
| 2001-07-23 | 164.44 |
| 2001-07-24 | 164.90 |
| 2001-07-25 | 164.10 |
| 2001-07-26 | 162.47 |
| 2001-07-27 | 161.93 |
| 2001-07-30 | 163.16 |
| 2001-07-31 | 163.37 |
| 2001-08-01 | 164.96 |
| 2001-08-02 | 169.04 |
| 2001-08-03 | 167.57 |
| 2001-08-06 | 165.65 |
| 2001-08-07 | 164.21 |
| 2001-08-08 | 161.58 |
| 2001-08-09 | 162.05 |
| 2001-08-10 | 161.74 |
| 2001-08-13 | 160.41 |
| 2001-08-14 | 161.78 |
| 2001-08-15 | 164.69 |
| 2001-08-16 | 165.57 |
| 2001-08-17 | 165.25 |
| 2001-08-20 | 164.10 |
| 2001-08-21 | 162.98 |
| 2001-08-22 | 162.44 |
| 2001-08-23 | 163.20 |
| 2001-08-24 | 164.12 |
| 2001-08-27 | 164.65 |
| 2001-08-28 | 167.71 |
| 2001-08-29 | 167.35 |
| 2001-08-30 | 165.84 |
| 2001-08-31 | 165.21 |
| 2001-09-03 | . |
| 2001-09-04 | 164.90 |
| 2001-09-05 | 164.07 |
| 2001-09-06 | 162.51 |
| 2001-09-07 | 162.17 |
| 2001-09-10 | 161.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 142.95 |
| 2001-09-18 | 142.38 |
| 2001-09-19 | 141.37 |
| 2001-09-20 | 137.22 |
| 2001-09-21 | 131.58 |
| 2001-09-24 | 131.90 |
| 2001-09-25 | 133.73 |
| 2001-09-26 | 133.73 |
| 2001-09-27 | 133.37 |
| 2001-09-28 | 135.08 |
| 2001-10-01 | 133.23 |
| 2001-10-02 | 133.54 |
| 2001-10-03 | 132.21 |
| 2001-10-04 | 137.01 |
| 2001-10-05 | 137.77 |
| 2001-10-08 | 137.41 |
| 2001-10-09 | 137.47 |
| 2001-10-10 | 137.54 |
| 2001-10-11 | 139.74 |
| 2001-10-12 | 140.08 |
| 2001-10-15 | 141.69 |
| 2001-10-16 | 138.59 |
| 2001-10-17 | 139.54 |
| 2001-10-18 | 138.14 |
| 2001-10-19 | 139.28 |
| 2001-10-22 | 135.67 |
| 2001-10-23 | 136.14 |
| 2001-10-24 | 137.51 |
| 2001-10-25 | 137.73 |
| 2001-10-26 | 135.78 |
| 2001-10-29 | 137.03 |
| 2001-10-30 | 134.81 |
| 2001-10-31 | 134.71 |
| 2001-11-01 | 133.59 |
| 2001-11-02 | 133.59 |
| 2001-11-05 | 136.45 |
| 2001-11-06 | 136.09 |
| 2001-11-07 | 136.10 |
| 2001-11-08 | 137.14 |
| 2001-11-09 | 137.23 |
| 2001-11-12 | 137.72 |
| 2001-11-13 | 139.39 |
| 2001-11-14 | 140.75 |
| 2001-11-15 | 143.05 |
| 2001-11-16 | 144.54 |
| 2001-11-19 | 142.81 |
| 2001-11-20 | 142.54 |
| 2001-11-21 | 140.00 |
| 2001-11-22 | . |
| 2001-11-23 | 139.20 |
| 2001-11-26 | 142.05 |
| 2001-11-27 | 141.59 |
| 2001-11-28 | 141.89 |
| 2001-11-29 | 138.19 |
| 2001-11-30 | 135.89 |
| 2001-12-03 | 133.64 |
| 2001-12-04 | 130.77 |
| 2001-12-05 | 126.08 |
| 2001-12-06 | 122.85 |
| 2001-12-07 | 119.05 |
| 2001-12-10 | 120.40 |
| 2001-12-11 | 118.28 |
| 2001-12-12 | 115.46 |
| 2001-12-13 | 109.51 |
| 2001-12-14 | 105.79 |
| 2001-12-17 | 109.13 |
| 2001-12-18 | 109.43 |
| 2001-12-19 | 108.36 |
| 2001-12-20 | 98.88 |
| 2001-12-21 | 106.39 |
| 2001-12-24 | 109.48 |
| 2001-12-25 | . |
| 2001-12-26 | 109.98 |
| 2001-12-27 | 110.43 |
| 2001-12-28 | 111.22 |
| 2001-12-31 | 111.06 |
| 2002-01-01 | . |
| 2002-01-02 | 107.80 |
| 2002-01-03 | 107.94 |
| 2002-01-04 | 111.62 |
| 2002-01-07 | 115.39 |
| 2002-01-08 | 117.36 |
| 2002-01-09 | 120.46 |
| 2002-01-10 | 120.39 |
| 2002-01-11 | 120.50 |
| 2002-01-14 | 119.66 |
| 2002-01-15 | 115.85 |
| 2002-01-16 | 114.74 |
| 2002-01-17 | 115.91 |
| 2002-01-18 | 115.35 |
| 2002-01-21 | . |
| 2002-01-22 | 113.38 |
| 2002-01-23 | 113.74 |
| 2002-01-24 | 114.28 |
| 2002-01-25 | 113.81 |
| 2002-01-28 | 111.82 |
| 2002-01-29 | 113.98 |
| 2002-01-30 | 110.44 |
| 2002-01-31 | 110.36 |
| 2002-02-01 | 108.84 |
| 2002-02-04 | 109.79 |
| 2002-02-05 | 109.37 |
| 2002-02-06 | 110.83 |
| 2002-02-07 | 112.28 |
| 2002-02-08 | 112.24 |
| 2002-02-11 | 110.73 |
| 2002-02-12 | 112.31 |
| 2002-02-13 | 111.84 |
| 2002-02-14 | 112.58 |
| 2002-02-15 | 112.83 |
| 2002-02-18 | . |
| 2002-02-19 | 111.40 |
| 2002-02-20 | 112.61 |
| 2002-02-21 | 112.31 |
| 2002-02-22 | 112.25 |
| 2002-02-25 | 112.88 |
| 2002-02-26 | 114.03 |
| 2002-02-27 | 113.47 |
| 2002-02-28 | 112.77 |
| 2002-03-01 | 113.42 |
| 2002-03-04 | 118.66 |
| 2002-03-05 | 120.08 |
| 2002-03-06 | 120.49 |
| 2002-03-07 | 116.94 |
| 2002-03-08 | 112.84 |
| 2002-03-11 | 115.73 |
| 2002-03-12 | 113.43 |
| 2002-03-13 | 112.12 |
| 2002-03-14 | 112.25 |
| 2002-03-15 | 111.96 |
| 2002-03-18 | 110.52 |
| 2002-03-19 | 111.09 |
| 2002-03-20 | 111.54 |
| 2002-03-21 | 113.06 |
| 2002-03-22 | 112.87 |
| 2002-03-25 | 110.32 |
| 2002-03-26 | 111.15 |
| 2002-03-27 | 111.27 |
| 2002-03-28 | 111.14 |
| 2002-03-29 | . |
| 2002-04-01 | 110.56 |
| 2002-04-02 | 113.91 |
| 2002-04-03 | 116.55 |
| 2002-04-04 | 116.15 |
| 2002-04-05 | 118.79 |
| 2002-04-08 | 118.47 |
| 2002-04-09 | 117.81 |
| 2002-04-10 | 119.87 |
| 2002-04-11 | 119.69 |
| 2002-04-12 | 119.23 |
| 2002-04-15 | 119.42 |
| 2002-04-16 | 121.33 |
| 2002-04-17 | 123.17 |
| 2002-04-18 | 121.92 |
| 2002-04-19 | 123.55 |
| 2002-04-22 | 125.05 |
| 2002-04-23 | 126.76 |
| 2002-04-24 | 126.08 |
| 2002-04-25 | 128.02 |
| 2002-04-26 | 129.45 |
| 2002-04-29 | 128.61 |
| 2002-04-30 | 127.23 |
| 2002-05-01 | 127.80 |
| 2002-05-02 | 128.57 |
| 2002-05-03 | 130.99 |
| 2002-05-06 | 133.41 |
| 2002-05-07 | 136.85 |
| 2002-05-08 | 139.14 |
| 2002-05-09 | 139.88 |
| 2002-05-10 | 140.99 |
| 2002-05-13 | 141.70 |
| 2002-05-14 | 144.16 |
| 2002-05-15 | 142.07 |
| 2002-05-16 | 142.63 |
| 2002-05-17 | 143.81 |
| 2002-05-20 | 143.07 |
| 2002-05-21 | 143.91 |
| 2002-05-22 | 142.11 |
| 2002-05-23 | 142.15 |
| 2002-05-24 | 144.96 |
| 2002-05-27 | . |
| 2002-05-28 | 144.42 |
| 2002-05-29 | 145.41 |
| 2002-05-30 | 148.39 |
| 2002-05-31 | 145.97 |
| 2002-06-03 | 145.52 |
| 2002-06-04 | 147.73 |
| 2002-06-05 | 146.68 |
| 2002-06-06 | 148.08 |
| 2002-06-07 | 147.12 |
| 2002-06-10 | 145.79 |
| 2002-06-11 | 142.38 |
| 2002-06-12 | 140.64 |
| 2002-06-13 | 139.42 |
| 2002-06-14 | 136.67 |
| 2002-06-17 | 134.79 |
| 2002-06-18 | 140.31 |
| 2002-06-19 | 139.60 |
| 2002-06-20 | 139.52 |
| 2002-06-21 | 138.70 |
| 2002-06-24 | 137.74 |
| 2002-06-25 | 136.25 |
| 2002-06-26 | 133.00 |
| 2002-06-27 | 133.51 |
| 2002-06-28 | 134.28 |
| 2002-07-01 | 137.37 |
| 2002-07-02 | 136.21 |
| 2002-07-03 | 133.26 |
| 2002-07-04 | . |
| 2002-07-05 | 136.17 |
| 2002-07-08 | 135.84 |
| 2002-07-09 | 137.63 |
| 2002-07-10 | 135.82 |
| 2002-07-11 | 134.34 |
| 2002-07-12 | 137.86 |
| 2002-07-15 | 135.16 |
| 2002-07-16 | 134.83 |
| 2002-07-17 | 135.88 |
| 2002-07-18 | 138.77 |
| 2002-07-19 | 136.96 |
| 2002-07-22 | 133.03 |
| 2002-07-23 | 130.97 |
| 2002-07-24 | 126.43 |
| 2002-07-25 | 127.62 |
| 2002-07-26 | 128.97 |
| 2002-07-29 | 131.21 |
| 2002-07-30 | 131.04 |
| 2002-07-31 | 128.01 |
| 2002-08-01 | 127.42 |
| 2002-08-02 | 127.06 |
| 2002-08-05 | 121.47 |
| 2002-08-06 | 120.72 |
| 2002-08-07 | 122.83 |
| 2002-08-08 | 123.57 |
| 2002-08-09 | 123.17 |
| 2002-08-12 | 124.89 |
| 2002-08-13 | 122.72 |
| 2002-08-14 | 123.16 |
| 2002-08-15 | 123.52 |
| 2002-08-16 | 125.27 |
| 2002-08-19 | 124.13 |
| 2002-08-20 | 122.79 |
| 2002-08-21 | 123.04 |
| 2002-08-22 | 123.51 |
| 2002-08-23 | 124.29 |
| 2002-08-26 | 123.35 |
| 2002-08-27 | 125.60 |
| 2002-08-28 | 127.60 |
| 2002-08-29 | 127.32 |
| 2002-08-30 | 129.11 |
| 2002-09-02 | . |
| 2002-09-03 | 125.29 |
| 2002-09-04 | 125.54 |
| 2002-09-05 | 125.41 |
| 2002-09-06 | 125.70 |
| 2002-09-09 | 127.64 |
| 2002-09-10 | 128.96 |
| 2002-09-11 | 130.95 |
| 2002-09-12 | 129.36 |
| 2002-09-13 | 127.20 |
| 2002-09-16 | 126.22 |
| 2002-09-17 | 129.30 |
| 2002-09-18 | 127.73 |
| 2002-09-19 | 128.34 |
| 2002-09-20 | 127.49 |
| 2002-09-23 | 127.00 |
| 2002-09-24 | 126.82 |
| 2002-09-25 | 129.64 |
| 2002-09-26 | 130.86 |
| 2002-09-27 | 130.57 |
| 2002-09-30 | 127.82 |
| 2002-10-01 | 129.71 |
| 2002-10-02 | 129.87 |
| 2002-10-03 | 131.12 |
| 2002-10-04 | 130.15 |
| 2002-10-07 | 128.19 |
| 2002-10-08 | 127.72 |
| 2002-10-09 | 127.75 |
| 2002-10-10 | 127.85 |
| 2002-10-11 | 127.37 |
| 2002-10-14 | 128.12 |
| 2002-10-15 | 131.51 |
| 2002-10-16 | 130.42 |
| 2002-10-17 | 132.36 |
| 2002-10-18 | 132.21 |
| 2002-10-21 | 133.69 |
| 2002-10-22 | 134.61 |
| 2002-10-23 | 137.56 |
| 2002-10-24 | 138.90 |
| 2002-10-25 | 138.01 |
| 2002-10-28 | 138.38 |
| 2002-10-29 | 137.03 |
| 2002-10-30 | 136.99 |
| 2002-10-31 | 138.58 |
| 2002-11-01 | 140.93 |
| 2002-11-04 | 142.14 |
| 2002-11-05 | 141.84 |
| 2002-11-06 | 142.92 |
| 2002-11-07 | 145.51 |
| 2002-11-08 | 145.08 |
| 2002-11-11 | 143.99 |
| 2002-11-12 | 145.08 |
| 2002-11-13 | 144.83 |
| 2002-11-14 | 148.15 |
| 2002-11-15 | 151.02 |
| 2002-11-18 | 152.76 |
| 2002-11-19 | 149.70 |
| 2002-11-20 | 148.85 |
| 2002-11-21 | 149.57 |
| 2002-11-22 | 152.63 |
| 2002-11-25 | 154.39 |
| 2002-11-26 | 154.43 |
| 2002-11-27 | 154.88 |
| 2002-11-28 | . |
| 2002-11-29 | 154.90 |
| 2002-12-02 | 155.96 |
| 2002-12-03 | 154.77 |
| 2002-12-04 | 156.01 |
| 2002-12-05 | 156.51 |
| 2002-12-06 | 154.66 |
| 2002-12-09 | 155.80 |
| 2002-12-10 | 159.70 |
| 2002-12-11 | 160.53 |
| 2002-12-12 | 158.10 |
| 2002-12-13 | 158.85 |
| 2002-12-16 | 158.81 |
| 2002-12-17 | 155.64 |
| 2002-12-18 | 157.05 |
| 2002-12-19 | 155.19 |
| 2002-12-20 | 156.49 |
| 2002-12-23 | 158.54 |
| 2002-12-24 | 157.08 |
| 2002-12-25 | . |
| 2002-12-26 | 158.23 |
| 2002-12-27 | 159.99 |
| 2002-12-30 | 162.30 |
| 2002-12-31 | 163.65 |
| 2003-01-01 | . |
| 2003-01-02 | 164.11 |
| 2003-01-03 | 167.52 |
| 2003-01-06 | 166.67 |
| 2003-01-07 | 166.54 |
| 2003-01-08 | 164.31 |
| 2003-01-09 | 164.77 |
| 2003-01-10 | 166.11 |
| 2003-01-13 | 163.70 |
| 2003-01-14 | 160.15 |
| 2003-01-15 | 161.72 |
| 2003-01-16 | 160.53 |
| 2003-01-17 | 158.98 |
| 2003-01-20 | . |
| 2003-01-21 | 155.32 |
| 2003-01-22 | 155.05 |
| 2003-01-23 | 156.48 |
| 2003-01-24 | 153.78 |
| 2003-01-27 | 150.48 |
| 2003-01-28 | 150.23 |
| 2003-01-29 | 152.25 |
| 2003-01-30 | 154.69 |
| 2003-01-31 | 154.72 |
| 2003-02-03 | 158.13 |
| 2003-02-04 | 161.84 |
| 2003-02-05 | 160.12 |
| 2003-02-06 | 161.03 |
| 2003-02-07 | 159.23 |
| 2003-02-10 | 157.44 |
| 2003-02-11 | 159.24 |
| 2003-02-12 | 158.95 |
| 2003-02-13 | 158.48 |
| 2003-02-14 | 158.75 |
| 2003-02-17 | . |
| 2003-02-18 | 158.88 |
| 2003-02-19 | 159.28 |
| 2003-02-20 | 162.15 |
| 2003-02-21 | 162.50 |
| 2003-02-24 | 161.19 |
| 2003-02-25 | 159.96 |
| 2003-02-26 | 161.80 |
| 2003-02-27 | 160.66 |
| 2003-02-28 | 158.86 |
| 2003-03-03 | 159.67 |
| 2003-03-04 | 157.90 |
| 2003-03-05 | 160.47 |
| 2003-03-06 | 158.41 |
| 2003-03-07 | 158.62 |
| 2003-03-10 | 159.45 |
| 2003-03-11 | 159.19 |
| 2003-03-12 | 156.18 |
| 2003-03-13 | 153.97 |
| 2003-03-14 | 154.73 |
| 2003-03-17 | 153.89 |
| 2003-03-18 | 156.91 |
| 2003-03-19 | 157.52 |
| 2003-03-20 | 157.49 |
| 2003-03-21 | 156.33 |
| 2003-03-24 | 154.75 |
| 2003-03-25 | 155.56 |
| 2003-03-26 | 156.60 |
| 2003-03-27 | 157.29 |
| 2003-03-28 | 156.80 |
| 2003-03-31 | 157.07 |
| 2003-04-01 | 159.60 |
| 2003-04-02 | 157.45 |
| 2003-04-03 | 159.83 |
| 2003-04-04 | 158.60 |
| 2003-04-07 | 159.50 |
| 2003-04-08 | 159.28 |
| 2003-04-09 | 161.26 |
| 2003-04-10 | 162.54 |
| 2003-04-11 | 163.58 |
| 2003-04-14 | 164.15 |
| 2003-04-15 | 168.88 |
| 2003-04-16 | 166.64 |
| 2003-04-17 | 168.18 |
| 2003-04-18 | . |
| 2003-04-21 | 167.28 |
| 2003-04-22 | 167.72 |
| 2003-04-23 | 168.39 |
| 2003-04-24 | 171.78 |
| 2003-04-25 | 172.81 |
| 2003-04-28 | 174.09 |
| 2003-04-29 | 173.74 |
| 2003-04-30 | 171.00 |
| 2003-05-01 | 171.09 |
| 2003-05-02 | 166.73 |
| 2003-05-05 | 173.65 |
| 2003-05-06 | 172.06 |
| 2003-05-07 | 173.90 |
| 2003-05-08 | 173.22 |
| 2003-05-09 | 173.54 |
| 2003-05-12 | 172.75 |
| 2003-05-13 | 175.70 |
| 2003-05-14 | 171.34 |
| 2003-05-15 | 167.49 |
| 2003-05-16 | 170.30 |
| 2003-05-19 | 168.04 |
| 2003-05-20 | 169.82 |
| 2003-05-21 | 170.28 |
| 2003-05-22 | 166.49 |
| 2003-05-23 | 166.91 |
| 2003-05-26 | . |
| 2003-05-27 | 164.08 |
| 2003-05-28 | 163.47 |
| 2003-05-29 | 166.49 |
| 2003-05-30 | 167.89 |
| 2003-06-02 | 168.44 |
| 2003-06-03 | 168.74 |
| 2003-06-04 | 166.68 |
| 2003-06-05 | 171.50 |
| 2003-06-06 | 171.54 |
| 2003-06-09 | 172.26 |
| 2003-06-10 | 171.54 |
| 2003-06-11 | 172.19 |
| 2003-06-12 | 175.68 |
| 2003-06-13 | 175.51 |
| 2003-06-16 | 176.94 |
| 2003-06-17 | 177.01 |
| 2003-06-18 | 175.09 |
| 2003-06-19 | 176.52 |
| 2003-06-20 | 176.56 |
| 2003-06-23 | 174.51 |
| 2003-06-24 | 175.77 |
| 2003-06-25 | 178.45 |
| 2003-06-26 | 180.65 |
| 2003-06-27 | 181.76 |
| 2003-06-30 | 181.82 |
| 2003-07-01 | 183.02 |
| 2003-07-02 | 183.44 |
| 2003-07-03 | 183.21 |
| 2003-07-04 | . |
| 2003-07-07 | 186.77 |
| 2003-07-08 | 186.59 |
| 2003-07-09 | 186.26 |
| 2003-07-10 | 189.19 |
| 2003-07-11 | 188.47 |
| 2003-07-14 | 190.55 |
| 2003-07-15 | 187.32 |
| 2003-07-16 | 186.95 |
| 2003-07-17 | 185.67 |
| 2003-07-18 | 184.40 |
| 2003-07-21 | 184.15 |
| 2003-07-22 | 186.63 |
| 2003-07-23 | 188.89 |
| 2003-07-24 | 189.40 |
| 2003-07-25 | 193.40 |
| 2003-07-28 | 196.66 |
| 2003-07-29 | 196.99 |
| 2003-07-30 | 195.51 |
| 2003-07-31 | 196.13 |
| 2003-08-01 | 196.24 |
| 2003-08-04 | 194.29 |
| 2003-08-05 | 196.27 |
| 2003-08-06 | 197.31 |
| 2003-08-07 | 199.88 |
| 2003-08-08 | 196.93 |
| 2003-08-11 | 198.32 |
| 2003-08-12 | 198.75 |
| 2003-08-13 | 199.10 |
| 2003-08-14 | 199.86 |
| 2003-08-15 | 199.54 |
| 2003-08-18 | 200.12 |
| 2003-08-19 | 199.78 |
| 2003-08-20 | 200.80 |
| 2003-08-21 | 199.16 |
| 2003-08-22 | 200.18 |
| 2003-08-25 | 197.59 |
| 2003-08-26 | 200.75 |
| 2003-08-27 | 201.73 |
| 2003-08-28 | 200.54 |
| 2003-08-29 | 199.53 |
| 2003-09-01 | . |
| 2003-09-02 | 200.13 |
| 2003-09-03 | 199.97 |
| 2003-09-04 | 199.82 |
| 2003-09-05 | 197.67 |
| 2003-09-08 | 194.72 |
| 2003-09-09 | 196.05 |
| 2003-09-10 | 198.63 |
| 2003-09-11 | 197.43 |
| 2003-09-12 | 198.21 |
| 2003-09-15 | 197.02 |
| 2003-09-16 | 194.50 |
| 2003-09-17 | 196.30 |
| 2003-09-18 | 199.26 |
| 2003-09-19 | 198.51 |
| 2003-09-22 | 200.82 |
| 2003-09-23 | 203.50 |
| 2003-09-24 | 204.03 |
| 2003-09-25 | 205.85 |
| 2003-09-26 | 203.47 |
| 2003-09-29 | 203.52 |
| 2003-09-30 | 207.41 |
| 2003-10-01 | 209.57 |
| 2003-10-02 | 211.24 |
| 2003-10-03 | 211.63 |
| 2003-10-06 | 209.95 |
| 2003-10-07 | 215.19 |
| 2003-10-08 | 213.89 |
| 2003-10-09 | 214.47 |
| 2003-10-10 | 213.76 |
| 2003-10-13 | 213.27 |
| 2003-10-14 | 216.46 |
| 2003-10-15 | 215.42 |
| 2003-10-16 | 217.28 |
| 2003-10-17 | 215.39 |
| 2003-10-20 | 214.51 |
| 2003-10-21 | 216.51 |
| 2003-10-22 | 217.24 |
| 2003-10-23 | 217.26 |
| 2003-10-24 | 218.06 |
| 2003-10-27 | 217.88 |
| 2003-10-28 | 216.73 |
| 2003-10-29 | 217.53 |
| 2003-10-30 | 218.57 |
| 2003-10-31 | 216.20 |
| 2003-11-03 | 217.10 |
| 2003-11-04 | 217.93 |
| 2003-11-05 | 217.00 |
| 2003-11-06 | 217.03 |
| 2003-11-07 | 220.51 |
| 2003-11-10 | 222.45 |
| 2003-11-11 | 222.24 |
| 2003-11-12 | 222.61 |
| 2003-11-13 | 227.81 |
| 2003-11-14 | 230.20 |
| 2003-11-17 | 229.52 |
| 2003-11-18 | 231.60 |
| 2003-11-19 | 232.22 |
| 2003-11-20 | 229.21 |
| 2003-11-21 | 230.15 |
| 2003-11-24 | 229.75 |
| 2003-11-25 | 232.37 |
| 2003-11-26 | 235.91 |
| 2003-11-27 | . |
| 2003-11-28 | 238.08 |
| 2003-12-01 | 242.71 |
| 2003-12-02 | 243.37 |
| 2003-12-03 | 245.19 |
| 2003-12-04 | 243.72 |
| 2003-12-05 | 244.23 |
| 2003-12-08 | 239.14 |
| 2003-12-09 | 238.68 |
| 2003-12-10 | 240.03 |
| 2003-12-11 | 244.84 |
| 2003-12-12 | 245.86 |
| 2003-12-15 | 250.46 |
| 2003-12-16 | 249.64 |
| 2003-12-17 | 246.66 |
| 2003-12-18 | 242.90 |
| 2003-12-19 | 237.06 |
| 2003-12-22 | 237.76 |
| 2003-12-23 | 241.72 |
| 2003-12-24 | 246.73 |
| 2003-12-25 | . |
| 2003-12-26 | 246.70 |
| 2003-12-29 | 244.73 |
| 2003-12-30 | 252.34 |
| 2003-12-31 | 248.45 |
| 2004-01-01 | . |
| 2004-01-02 | 254.29 |
| 2004-01-05 | 263.12 |
| 2004-01-06 | 254.87 |
| 2004-01-07 | 252.22 |
| 2004-01-08 | 249.15 |
| 2004-01-09 | 247.99 |
| 2004-01-12 | 241.47 |
| 2004-01-13 | 243.73 |
| 2004-01-14 | 236.71 |
| 2004-01-15 | 230.93 |
| 2004-01-16 | 232.73 |
| 2004-01-19 | . |
| 2004-01-20 | 240.35 |
| 2004-01-21 | 240.96 |
| 2004-01-22 | 243.11 |
| 2004-01-23 | 241.10 |
| 2004-01-26 | 241.01 |
| 2004-01-27 | 239.74 |
| 2004-01-28 | 243.57 |
| 2004-01-29 | 240.40 |
| 2004-01-30 | 240.09 |
| 2004-02-02 | 241.54 |
| 2004-02-03 | 248.22 |
| 2004-02-04 | 244.90 |
| 2004-02-05 | 245.43 |
| 2004-02-06 | 246.16 |
| 2004-02-09 | 247.22 |
| 2004-02-10 | 251.18 |
| 2004-02-11 | 252.60 |
| 2004-02-12 | 262.53 |
| 2004-02-13 | 265.93 |
| 2004-02-16 | . |
| 2004-02-17 | 262.24 |
| 2004-02-18 | 262.98 |
| 2004-02-19 | 262.88 |
| 2004-02-20 | 258.17 |
| 2004-02-23 | 263.01 |
| 2004-02-24 | 264.00 |
| 2004-02-25 | 263.08 |
| 2004-02-26 | 261.10 |
| 2004-02-27 | 261.52 |
| 2004-03-01 | 263.74 |
| 2004-03-02 | 262.46 |
| 2004-03-03 | 253.47 |
| 2004-03-04 | 255.11 |
| 2004-03-05 | 263.81 |
| 2004-03-08 | 264.70 |
| 2004-03-09 | 264.21 |
| 2004-03-10 | 262.66 |
| 2004-03-11 | 259.65 |
| 2004-03-12 | 255.39 |
| 2004-03-15 | 258.54 |
| 2004-03-16 | 260.89 |
| 2004-03-17 | 254.51 |
| 2004-03-18 | 258.70 |
| 2004-03-19 | 259.56 |
| 2004-03-22 | 264.92 |
| 2004-03-23 | 261.96 |
| 2004-03-24 | 259.64 |
| 2004-03-25 | 261.20 |
| 2004-03-26 | 260.04 |
| 2004-03-29 | 266.65 |
| 2004-03-30 | 270.15 |
| 2004-03-31 | 271.46 |
| 2004-04-01 | 270.17 |
| 2004-04-02 | 266.70 |
| 2004-04-05 | 267.13 |
| 2004-04-06 | 269.04 |
| 2004-04-07 | 272.25 |
| 2004-04-08 | 272.57 |
| 2004-04-09 | . |
| 2004-04-12 | 273.92 |
| 2004-04-13 | 267.31 |
| 2004-04-14 | 264.58 |
| 2004-04-15 | 265.73 |
| 2004-04-16 | 272.45 |
| 2004-04-19 | 269.70 |
| 2004-04-20 | 270.26 |
| 2004-04-21 | 263.99 |
| 2004-04-22 | 259.51 |
| 2004-04-23 | 263.77 |
| 2004-04-26 | 265.61 |
| 2004-04-27 | 266.06 |
| 2004-04-28 | 264.12 |
| 2004-04-29 | 262.95 |
| 2004-04-30 | 259.43 |
| 2004-05-03 | 258.38 |
| 2004-05-04 | 262.42 |
| 2004-05-05 | 265.31 |
| 2004-05-06 | 262.61 |
| 2004-05-07 | 261.72 |
| 2004-05-10 | 256.67 |
| 2004-05-11 | 257.40 |
| 2004-05-12 | 260.35 |
| 2004-05-13 | 260.08 |
| 2004-05-14 | 261.29 |
| 2004-05-17 | 261.40 |
| 2004-05-18 | 256.78 |
| 2004-05-19 | 260.88 |
| 2004-05-20 | 259.13 |
| 2004-05-21 | 261.21 |
| 2004-05-24 | 262.26 |
| 2004-05-25 | 263.37 |
| 2004-05-26 | 266.04 |
| 2004-05-27 | 270.01 |
| 2004-05-28 | 272.59 |
| 2004-05-31 | . |
| 2004-06-01 | 277.56 |
| 2004-06-02 | 276.51 |
| 2004-06-03 | 275.55 |
| 2004-06-04 | 275.19 |
| 2004-06-07 | 277.36 |
| 2004-06-08 | 272.66 |
| 2004-06-09 | 270.96 |
| 2004-06-10 | 272.01 |
| 2004-06-11 | . |
| 2004-06-14 | 271.19 |
| 2004-06-15 | 273.25 |
| 2004-06-16 | 271.86 |
| 2004-06-17 | 271.05 |
| 2004-06-18 | 276.74 |
| 2004-06-21 | 279.00 |
| 2004-06-22 | 277.18 |
| 2004-06-23 | 280.58 |
| 2004-06-24 | 279.96 |
| 2004-06-25 | 277.80 |
| 2004-06-28 | 282.45 |
| 2004-06-29 | 282.08 |
| 2004-06-30 | 283.80 |
| 2004-07-01 | 283.32 |
| 2004-07-02 | 288.84 |
| 2004-07-05 | . |
| 2004-07-06 | 284.55 |
| 2004-07-07 | 290.20 |
| 2004-07-08 | 291.64 |
| 2004-07-09 | 289.70 |
| 2004-07-12 | 291.45 |
| 2004-07-13 | 291.31 |
| 2004-07-14 | 291.56 |
| 2004-07-15 | 291.01 |
| 2004-07-16 | 294.50 |
| 2004-07-19 | 297.34 |
| 2004-07-20 | 296.68 |
| 2004-07-21 | 292.21 |
| 2004-07-22 | 292.05 |
| 2004-07-23 | 287.08 |
| 2004-07-26 | 286.23 |
| 2004-07-27 | 285.21 |
| 2004-07-28 | 288.47 |
| 2004-07-29 | 287.89 |
| 2004-07-30 | 289.08 |
| 2004-08-02 | 288.92 |
| 2004-08-03 | 290.67 |
| 2004-08-04 | 292.09 |
| 2004-08-05 | 291.83 |
| 2004-08-06 | 294.56 |
| 2004-08-09 | 297.18 |
| 2004-08-10 | 294.82 |
| 2004-08-11 | 291.01 |
| 2004-08-12 | 287.52 |
| 2004-08-13 | 287.91 |
| 2004-08-16 | 284.17 |
| 2004-08-17 | 285.87 |
| 2004-08-18 | 286.32 |
| 2004-08-19 | 284.80 |
| 2004-08-20 | 287.07 |
| 2004-08-23 | 287.57 |
| 2004-08-24 | 287.65 |
| 2004-08-25 | 288.58 |
| 2004-08-26 | 292.49 |
| 2004-08-27 | 288.95 |
| 2004-08-30 | 290.59 |
| 2004-08-31 | 294.91 |
| 2004-09-01 | 293.73 |
| 2004-09-02 | 295.34 |
| 2004-09-03 | 293.88 |
| 2004-09-06 | . |
| 2004-09-07 | 297.26 |
| 2004-09-08 | 298.76 |
| 2004-09-09 | 300.34 |
| 2004-09-10 | 303.23 |
| 2004-09-13 | 302.03 |
| 2004-09-14 | 305.85 |
| 2004-09-15 | 303.61 |
| 2004-09-16 | 304.87 |
| 2004-09-17 | 307.06 |
| 2004-09-20 | 311.08 |
| 2004-09-21 | 313.58 |
| 2004-09-22 | 309.65 |
| 2004-09-23 | 312.28 |
| 2004-09-24 | 311.34 |
| 2004-09-27 | 312.48 |
| 2004-09-28 | 311.28 |
| 2004-09-29 | 311.68 |
| 2004-09-30 | 312.81 |
| 2004-10-01 | 315.93 |
| 2004-10-04 | 315.54 |
| 2004-10-05 | 312.02 |
| 2004-10-06 | 313.27 |
| 2004-10-07 | 313.07 |
| 2004-10-08 | 314.82 |
| 2004-10-11 | 313.03 |
| 2004-10-12 | 310.32 |
| 2004-10-13 | 310.09 |
| 2004-10-14 | 313.01 |
| 2004-10-15 | 318.27 |
| 2004-10-18 | 324.34 |
| 2004-10-19 | 330.33 |
| 2004-10-20 | 331.68 |
| 2004-10-21 | 334.65 |
| 2004-10-22 | 336.37 |
| 2004-10-25 | 337.06 |
| 2004-10-26 | 336.13 |
| 2004-10-27 | 344.67 |
| 2004-10-28 | 351.77 |
| 2004-10-29 | 348.30 |
| 2004-11-01 | 356.62 |
| 2004-11-02 | 357.43 |
| 2004-11-03 | 364.34 |
| 2004-11-04 | 371.88 |
| 2004-11-05 | 374.56 |
| 2004-11-08 | 372.54 |
| 2004-11-09 | 374.70 |
| 2004-11-10 | 374.16 |
| 2004-11-11 | 376.03 |
| 2004-11-12 | 382.38 |
| 2004-11-15 | 389.43 |
| 2004-11-16 | 391.43 |
| 2004-11-17 | 397.17 |
| 2004-11-18 | 394.41 |
| 2004-11-19 | 395.53 |
| 2004-11-22 | 391.86 |
| 2004-11-23 | 388.93 |
| 2004-11-24 | 394.71 |
| 2004-11-25 | . |
| 2004-11-26 | 404.01 |
| 2004-11-29 | 412.53 |
| 2004-11-30 | 406.24 |
| 2004-12-01 | 410.46 |
| 2004-12-02 | 406.20 |
| 2004-12-03 | 411.40 |
| 2004-12-06 | 413.03 |
| 2004-12-07 | 412.91 |
| 2004-12-08 | 406.74 |
| 2004-12-09 | 407.31 |
| 2004-12-10 | 411.16 |
| 2004-12-13 | 423.66 |
| 2004-12-14 | 429.05 |
| 2004-12-15 | 429.50 |
| 2004-12-16 | 426.39 |
| 2004-12-17 | 422.40 |
| 2004-12-20 | 426.62 |
| 2004-12-21 | 430.52 |
| 2004-12-22 | 429.59 |
| 2004-12-23 | 434.96 |
| 2004-12-24 | . |
| 2004-12-27 | 438.58 |
| 2004-12-28 | 439.29 |
| 2004-12-29 | 438.44 |
| 2004-12-30 | 442.94 |
| 2004-12-31 | 445.87 |
| 2005-01-03 | 446.92 |
| 2005-01-04 | 436.93 |
| 2005-01-05 | 432.12 |
| 2005-01-06 | 418.21 |
| 2005-01-07 | 418.61 |
| 2005-01-10 | 423.45 |
| 2005-01-11 | 423.87 |
| 2005-01-12 | 425.01 |
| 2005-01-13 | 423.70 |
| 2005-01-14 | 423.98 |
| 2005-01-17 | . |
| 2005-01-18 | 406.43 |
| 2005-01-19 | 407.29 |
| 2005-01-20 | 401.88 |
| 2005-01-21 | 405.30 |
| 2005-01-24 | 411.46 |
| 2005-01-25 | 411.97 |
| 2005-01-26 | 417.76 |
| 2005-01-27 | 424.57 |
#2005-01-28| 424.41
#2005-01-31| 427.23
#2005-02-01| 420.14
#2005-02-02| 417.44
#2005-02-03| 409.94
#2005-02-04| 411.43
#2005-02-07| 407.49
#2005-02-08| 401.94
#2005-02-09| 405.55
#2005-02-10| 406.15
#2005-02-11| 413.19
#2005-02-14| 419.89
#2005-02-15| 421.76
#2005-02-16| 424.24
#2005-02-17| 429.29
#2005-02-18| 430.50
#2005-02-21| .
#2005-02-22| 440.84
#2005-02-23| 439.18
#2005-02-24| 435.90
#2005-02-25| 436.18
#2005-02-28| 444.54
#2005-03-01| 440.32
#2005-03-02| 435.45
#2005-03-03| 435.28
#2005-03-04| 438.63
#2005-03-07| 442.11
#2005-03-08| 450.03
#2005-03-09| 451.64
#2005-03-10| 448.40
#2005-03-11| 450.48
#2005-03-14| 441.82
#2005-03-15| 433.17
#2005-03-16| 426.52
#2005-03-17| 419.63
#2005-03-18| 420.36
#2005-03-21| 415.85
#2005-03-22| 414.44
#2005-03-23| 405.25
#2005-03-24| 403.41
#2005-03-25| .
#2005-03-28| 395.17
#2005-03-29| 395.57
#2005-03-30| 397.00
#2005-03-31| 403.05
#2005-04-01| 408.18
#2005-04-04| 401.12
#2005-04-05| 402.59
#2005-04-06| 407.05
#2005-04-07| 408.02
#2005-04-08| 403.91
#2005-04-11| 404.28
#2005-04-12| 399.17
#2005-04-13| 399.61
#2005-04-14| 393.46
#2005-04-15| 397.24
#2005-04-18| 395.61
#2005-04-19| 400.46
#2005-04-20| 403.29
#2005-04-21| 402.23
#2005-04-22| 402.00
#2005-04-25| 401.70
#2005-04-26| 402.58
#2005-04-27| 403.82
#2005-04-28| 396.90
#2005-04-29| 400.27
#2005-05-02| 399.25
#2005-05-03| 403.49
#2005-05-04| 415.01
#2005-05-05| 424.46
#2005-05-06| 427.54
#2005-05-09| 426.01
#2005-05-10| 422.00
#2005-05-11| 417.23
#2005-05-12| 408.19
#2005-05-13| 405.53
#2005-05-16| 402.23
#2005-05-17| 395.81
#2005-05-18| 398.69
#2005-05-19| 399.43
#2005-05-20| 393.46
#2005-05-23| 394.10
#2005-05-24| 391.47
#2005-05-25| 393.34
#2005-05-26| 390.31
#2005-05-27| 391.08
#2005-05-30| .
#2005-05-31| 379.66
#2005-06-01| 372.00
#2005-06-02| 373.84
#2005-06-03| 377.93
#2005-06-06| 388.49
#2005-06-07| 390.71
#2005-06-08| 388.14
#2005-06-09| 377.88
#2005-06-10| 381.49
#2005-06-13| 381.65
#2005-06-14| 381.93
#2005-06-15| 385.97
#2005-06-16| 389.74
#2005-06-17| 397.76
#2005-06-20| 397.67
#2005-06-21| 395.44
#2005-06-22| 395.14
#2005-06-23| 397.99
#2005-06-24| 396.89
#2005-06-27| 400.60
#2005-06-28| 399.57
#2005-06-29| 398.74
#2005-06-30| 402.06
#2005-07-01| 400.27
#2005-07-04| .
#2005-07-05| 399.69
#2005-07-06| 405.02
#2005-07-07| 401.33
#2005-07-08| 402.58
#2005-07-11| 413.64
#2005-07-12| 426.16
#2005-07-13| 419.02
#2005-07-14| 427.51
#2005-07-15| 428.15
#2005-07-18| 429.81
#2005-07-19| 429.32
#2005-07-20| 432.27
#2005-07-21| 442.26
#2005-07-22| 441.44
#2005-07-25| 441.90
#2005-07-26| 438.12
#2005-07-27| 439.26
#2005-07-28| 442.46
#2005-07-29| 445.28
#2005-08-01| 453.55
#2005-08-02| 456.48
#2005-08-03| 457.93
#2005-08-04| 456.72
#2005-08-05| 456.09
#2005-08-08| 456.95
#2005-08-09| 456.59
#2005-08-10| 465.07
#2005-08-11| 463.75
#2005-08-12| 459.52
#2005-08-15| 459.20
#2005-08-16| 458.80
#2005-08-17| 452.58
#2005-08-18| 451.48
#2005-08-19| 454.50
#2005-08-22| 461.60
#2005-08-23| 465.20
#2005-08-24| 464.63
#2005-08-25| 462.76
#2005-08-26| 464.96
#2005-08-29| 463.73
#2005-08-30| 458.44
#2005-08-31| 466.89
#2005-09-01| 479.72
#2005-09-02| 484.90
#2005-09-05| .
#2005-09-06| 486.54
#2005-09-07| 491.08
#2005-09-08| 492.56
#2005-09-09| 494.56
#2005-09-12| 494.78
#2005-09-13| 496.42
#2005-09-14| 500.35
#2005-09-15| 498.03
#2005-09-16| 501.76
#2005-09-19| 504.00
#2005-09-20| 507.41
#2005-09-21| 507.58
#2005-09-22| 506.38
#2005-09-23| 501.63
#2005-09-26| 503.71
#2005-09-27| 505.93
#2005-09-28| 507.93
#2005-09-29| 512.50
#2005-09-30| 518.52
#2005-10-03| 511.34
#2005-10-04| 511.36
#2005-10-05| 504.57
#2005-10-06| 496.43
#2005-10-07| 491.08
#2005-10-10| 496.24
#2005-10-11| 498.05
#2005-10-12| 497.59
#2005-10-13| 481.30
#2005-10-14| 478.90
#2005-10-17| 486.08
#2005-10-18| 477.24
#2005-10-19| 470.12
#2005-10-20| 479.97
#2005-10-21| 474.22
#2005-10-24| 481.31
#2005-10-25| 482.14
#2005-10-26| 481.94
#2005-10-27| 479.50
#2005-10-28| 477.33
#2005-10-31| 484.70
#2005-11-01| 487.85
#2005-11-02| 494.58
#2005-11-03| 501.58
#2005-11-04| 492.68
#2005-11-07| 500.73
#2005-11-08| 498.28
#2005-11-09| 499.59
#2005-11-10| 498.12
#2005-11-11| 497.06
#2005-11-14| 499.23
#2005-11-15| 497.17
#2005-11-16| 496.35
#2005-11-17| 503.86
#2005-11-18| 503.38
#2005-11-21| 509.86
#2005-11-22| 506.60
#2005-11-23| 510.49
#2005-11-24| .
#2005-11-25| 513.33
#2005-11-28| 510.58
#2005-11-29| 506.08
#2005-11-30| 501.79
#2005-12-01| 503.15
#2005-12-02| 511.46
#2005-12-05| 515.47
#2005-12-06| 522.75
#2005-12-07| 527.51
#2005-12-08| 524.00
#2005-12-09| 520.59
#2005-12-12| 521.13
#2005-12-13| 523.17
#2005-12-14| 525.95
#2005-12-15| 517.76
#2005-12-16| 519.08
#2005-12-19| 530.15
#2005-12-20| 530.56
#2005-12-21| 528.37
#2005-12-22| 532.07
#2005-12-23| 536.42
#2005-12-26| .
#2005-12-27| 541.22
#2005-12-28| 541.21
#2005-12-29| 546.37
#2005-12-30| 543.93
#2006-01-02| .
#2006-01-03| 558.69
#2006-01-04| 569.14
#2006-01-05| 572.56
#2006-01-06| 584.87
#2006-01-09| 590.59
#2006-01-10| 594.72
#2006-01-11| 600.02
#2006-01-12| 611.15
#2006-01-13| 623.66
#2006-01-16| .
#2006-01-17| 598.51
#2006-01-18| 591.02
#2006-01-19| 609.16
#2006-01-20| 610.11
#2006-01-23| 622.49
#2006-01-24| 621.08
#2006-01-25| 627.76
#2006-01-26| 623.15
#2006-01-27| 624.22
#2006-01-30| 622.03
#2006-01-31| 629.52
#2006-02-01| 638.19
#2006-02-02| 643.08
#2006-02-03| 634.23
#2006-02-06| 639.62
#2006-02-07| 641.49
#2006-02-08| 627.78
#2006-02-09| 638.47
#2006-02-10| 642.25
#2006-02-13| 628.54
#2006-02-14| 620.87
#2006-02-15| 629.58
#2006-02-16| 619.98
#2006-02-17| 631.54
#2006-02-20| .
#2006-02-21| 636.43
#2006-02-22| 639.88
#2006-02-23| 645.76
#2006-02-24| 639.55
#2006-02-27| 638.79
#2006-02-28| 633.44
#2006-03-01| 633.78
#2006-03-02| 644.55
#2006-03-03| 638.33
#2006-03-06| 637.25
#2006-03-07| 622.82
#2006-03-08| 614.26
#2006-03-09| 624.02
#2006-03-10| 621.60
#2006-03-13| 627.48
#2006-03-14| 635.61
#2006-03-15| 647.35
#2006-03-16| 646.16
#2006-03-17| 650.30
#2006-03-20| 658.21
#2006-03-21| 648.91
#2006-03-22| 658.19
#2006-03-23| 667.56
#2006-03-24| 671.44
#2006-03-27| 679.40
#2006-03-28| 671.61
#2006-03-29| 664.44
#2006-03-30| 680.56
#2006-03-31| 683.06
#2006-04-03| 690.78
#2006-04-04| 703.94
#2006-04-05| 705.88
#2006-04-06| 696.93
#2006-04-07| 689.06
#2006-04-10| 689.70
#2006-04-11| 695.42
#2006-04-12| 691.76
#2006-04-13| 683.45
#2006-04-14| .
#2006-04-17| 687.47
#2006-04-18| 690.82
#2006-04-19| 697.25
#2006-04-20| 690.19
#2006-04-21| 693.68
#2006-04-24| 688.85
#2006-04-25| 691.76
#2006-04-26| 690.83
#2006-04-27| 695.42
#2006-04-28| 706.86
#2006-05-01| 712.00
#2006-05-02| 705.41
#2006-05-03| 706.52
#2006-05-04| 705.98
#2006-05-05| 710.11
#2006-05-08| 703.39
#2006-05-09| 712.47
#2006-05-10| 711.67
#2006-05-11| 707.47
#2006-05-12| 681.44
#2006-05-15| 637.21
#2006-05-16| 645.95
#2006-05-17| 636.70
#2006-05-18| 626.84
#2006-05-19| 611.91
#2006-05-22| 591.38
#2006-05-23| 605.00
#2006-05-24| 587.76
#2006-05-25| 591.66
#2006-05-26| 595.57
#2006-05-29| .
#2006-05-30| 597.27
#2006-05-31| 582.21
#2006-06-01| 589.74
#2006-06-02| 599.59
#2006-06-05| 604.92
#2006-06-06| 574.66
#2006-06-07| 563.03
#2006-06-08| 529.89
#2006-06-09| 550.66
#2006-06-12| 547.85
#2006-06-13| 525.60
#2006-06-14| 536.78
#2006-06-15| 554.48
#2006-06-16| 558.31
#2006-06-19| 558.37
#2006-06-20| 554.60
#2006-06-21| 549.58
#2006-06-22| 537.10
#2006-06-23| 522.59
#2006-06-26| 506.40
#2006-06-27| 520.88
#2006-06-28| 526.53
#2006-06-29| 531.98
#2006-06-30| 552.45
#2006-07-03| 565.47
#2006-07-04| .
#2006-07-05| 558.00
#2006-07-06| 564.18
#2006-07-07| 566.16
#2006-07-10| 565.62
#2006-07-11| 565.65
#2006-07-12| 570.49
#2006-07-13| 554.11
#2006-07-14| 546.69
#2006-07-17| 532.13
#2006-07-18| 535.37
#2006-07-19| 552.48
#2006-07-20| 559.96
#2006-07-21| 549.56
#2006-07-24| 558.98
#2006-07-25| 567.11
#2006-07-26| 569.89
#2006-07-27| 583.86
#2006-07-28| 575.09
#2006-07-31| 575.69
#2006-08-01| 568.58
#2006-08-02| 573.34
#2006-08-03| 572.92
#2006-08-04| 584.68
#2006-08-07| 583.66
#2006-08-08| 587.15
#2006-08-09| 596.13
#2006-08-10| 594.23
#2006-08-11| 603.06
#2006-08-14| 600.42
#2006-08-15| 599.47
#2006-08-16| 608.54
#2006-08-17| 618.56
#2006-08-18| 601.12
#2006-08-21| 597.90
#2006-08-22| 592.10
#2006-08-23| 593.77
#2006-08-24| 592.68
#2006-08-25| 593.11
#2006-08-28| 598.40
#2006-08-29| 604.61
#2006-08-30| 614.52
#2006-08-31| 608.43
#2006-09-01| 611.44
#2006-09-04| .
#2006-09-05| 619.20
#2006-09-06| 614.10
#2006-09-07| 596.28
#2006-09-08| 596.33
#2006-09-11| 585.97
#2006-09-12| 599.10
#2006-09-13| 600.86
#2006-09-14| 598.98
#2006-09-15| 599.02
#2006-09-18| 605.09
#2006-09-19| 605.57
#2006-09-20| 596.86
#2006-09-21| 584.29
#2006-09-22| 580.66
#2006-09-25| 575.91
#2006-09-26| 584.48
#2006-09-27| 583.28
#2006-09-28| 582.67
#2006-09-29| 577.77
#2006-10-02| 579.70
#2006-10-03| 576.62
#2006-10-04| 571.38
#2006-10-05| 581.31
#2006-10-06| 582.47
#2006-10-09| 583.75
#2006-10-10| 589.01
#2006-10-11| 590.73
#2006-10-12| 601.71
#2006-10-13| 607.98
#2006-10-16| 611.99
#2006-10-17| 602.16
#2006-10-18| 603.56
#2006-10-19| 608.17
#2006-10-20| 607.08
#2006-10-23| 604.51
#2006-10-24| 606.88
#2006-10-25| 616.58
#2006-10-26| 629.50
#2006-10-27| 635.98
#2006-10-30| 630.56
#2006-10-31| 647.41
#2006-11-01| 651.67
#2006-11-02| 644.91
#2006-11-03| 647.03
#2006-11-06| 645.90
#2006-11-07| 651.89
#2006-11-08| 654.76
#2006-11-09| 652.23
#2006-11-10| 650.53
#2006-11-13| 649.92
#2006-11-14| 662.76
#2006-11-15| 662.33
#2006-11-16| 667.49
#2006-11-17| 659.65
#2006-11-20| 662.54
#2006-11-21| 667.57
#2006-11-22| 679.03
#2006-11-23| .
#2006-11-24| 687.92
#2006-11-27| 690.63
#2006-11-28| 676.97
#2006-11-29| 685.74
#2006-11-30| 684.33
#2006-12-01| 696.69
#2006-12-04| 696.47
#2006-12-05| 697.63
#2006-12-06| 700.52
#2006-12-07| 704.15
#2006-12-08| 711.43
#2006-12-11| 709.71
#2006-12-12| 711.28
#2006-12-13| 718.84
#2006-12-14| 714.39
#2006-12-15| 715.29
#2006-12-18| 722.35
#2006-12-19| 719.88
#2006-12-20| 733.14
#2006-12-21| 733.36
#2006-12-22| 735.47
#2006-12-25| .
#2006-12-26| 726.27
#2006-12-27| 734.78
#2006-12-28| 736.18
#2006-12-29| 735.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 750.63
#2007-01-04| 735.09
#2007-01-05| 725.32
#2007-01-08| 726.74
#2007-01-09| 728.88
#2007-01-10| 722.49
#2007-01-11| 732.37
#2007-01-12| 734.15
#2007-01-15| .
#2007-01-16| 747.16
#2007-01-17| 759.33
#2007-01-18| 762.00
#2007-01-19| 753.73
#2007-01-22| 762.14
#2007-01-23| 766.40
#2007-01-24| 767.39
#2007-01-25| 767.65
#2007-01-26| 763.14
#2007-01-29| 756.01
#2007-01-30| 758.30
#2007-01-31| 767.00
#2007-02-01| 767.73
#2007-02-02| 772.70
#2007-02-05| 770.22
#2007-02-06| 774.54
#2007-02-07| 775.93
#2007-02-08| 769.30
#2007-02-09| 771.61
#2007-02-12| 761.80
#2007-02-13| 770.21
#2007-02-14| 784.85
#2007-02-15| 792.90
#2007-02-16| 799.35
#2007-02-19| .
#2007-02-20| 813.38
#2007-02-21| 811.15
#2007-02-22| 813.27
#2007-02-23| 812.72
#2007-02-26| 816.36
#2007-02-27| 799.44
#2007-02-28| 784.81
#2007-03-01| 773.48
#2007-03-02| 767.88
#2007-03-05| 739.54
#2007-03-06| 752.81
#2007-03-07| 761.42
#2007-03-08| 778.92
#2007-03-09| 778.59
#2007-03-12| 781.65
#2007-03-13| 777.27
#2007-03-14| 760.01
#2007-03-15| 767.52
#2007-03-16| 766.62
#2007-03-19| 774.41
#2007-03-20| 783.60
#2007-03-21| 788.53
#2007-03-22| 812.36
#2007-03-23| 815.82
#2007-03-26| 814.45
#2007-03-27| 805.51
#2007-03-28| 791.91
#2007-03-29| 802.80
#2007-03-30| 814.08
#2007-04-02| 814.78
#2007-04-03| 825.91
#2007-04-04| 827.87
#2007-04-05| 833.46
#2007-04-06| .
#2007-04-09| 834.90
#2007-04-10| 840.35
#2007-04-11| 837.48
#2007-04-12| 837.81
#2007-04-13| 840.21
#2007-04-16| 856.41
#2007-04-17| 863.54
#2007-04-18| 860.64
#2007-04-19| 865.75
#2007-04-20| 875.34
#2007-04-23| 877.54
#2007-04-24| 882.53
#2007-04-25| 892.12
#2007-04-26| 883.65
#2007-04-27| 882.92
#2007-04-30| 890.35
#2007-05-01| 891.22
#2007-05-02| 887.34
#2007-05-03| 885.24
#2007-05-04| 891.46
#2007-05-07| 900.52
#2007-05-08| 892.28
#2007-05-09| 895.45
#2007-05-10| 883.89
#2007-05-11| 882.42
#2007-05-14| 881.48
#2007-05-15| 884.38
#2007-05-16| 886.41
#2007-05-17| 874.75
#2007-05-18| 884.33
#2007-05-21| 896.91
#2007-05-22| 897.02
#2007-05-23| 910.70
#2007-05-24| 891.98
#2007-05-25| 893.95
#2007-05-28| .
#2007-05-29| 895.63
#2007-05-30| 877.31
#2007-05-31| 890.77
#2007-06-01| 890.64
#2007-06-04| 880.31
#2007-06-05| 883.45
#2007-06-06| 878.63
#2007-06-07| 874.24
#2007-06-08| 858.93
#2007-06-11| 866.22
#2007-06-12| 863.41
#2007-06-13| 862.34
#2007-06-14| 876.31
#2007-06-15| 882.48
#2007-06-18| 892.18
#2007-06-19| 891.14
#2007-06-20| 895.61
#2007-06-21| 885.76
#2007-06-22| 881.20
#2007-06-25| 875.65
#2007-06-26| 868.24
#2007-06-27| 864.54
#2007-06-28| 884.87
#2007-06-29| 894.99
#2007-07-02| 907.05
#2007-07-03| 909.36
#2007-07-04| .
#2007-07-05| 914.58
#2007-07-06| 919.38
#2007-07-09| 939.92
#2007-07-10| 929.39
#2007-07-11| 923.61
#2007-07-12| 929.25
#2007-07-13| 937.10
#2007-07-16| 945.41
#2007-07-17| 945.04
#2007-07-18| 936.81
#2007-07-19| 948.21
#2007-07-20| 942.14
#2007-07-23| 955.49
#2007-07-24| 950.96
#2007-07-25| 935.32
#2007-07-26| 915.98
#2007-07-27| 889.89
#2007-07-30| 883.41
#2007-07-31| 901.92
#2007-08-01| 880.12
#2007-08-02| 894.45
#2007-08-03| 890.44
#2007-08-06| 867.45
#2007-08-07| 881.98
#2007-08-08| 906.32
#2007-08-09| 895.80
#2007-08-10| 862.07
#2007-08-13| 868.74
#2007-08-14| 857.07
#2007-08-15| 843.89
#2007-08-16| 804.95
#2007-08-17| 810.15
#2007-08-20| 822.33
#2007-08-21| 823.25
#2007-08-22| 851.15
#2007-08-23| 867.84
#2007-08-24| 863.69
#2007-08-27| 875.12
#2007-08-28| 865.14
#2007-08-29| 865.74
#2007-08-30| 885.78
#2007-08-31| 892.10
#2007-09-03| .
#2007-09-04| 902.56
#2007-09-05| 901.03
#2007-09-06| 908.55
#2007-09-07| 892.25
#2007-09-10| 892.73
#2007-09-11| 920.71
#2007-09-12| 929.07
#2007-09-13| 934.61
#2007-09-14| 925.58
#2007-09-17| 918.92
#2007-09-18| 914.89
#2007-09-19| 935.02
#2007-09-20| 931.74
#2007-09-21| 929.95
#2007-09-24| 929.30
#2007-09-25| 929.16
#2007-09-26| 946.41
#2007-09-27| 965.43
#2007-09-28| 963.24
#2007-10-01| 965.88
#2007-10-02| 965.08
#2007-10-03| 973.61
#2007-10-04| 975.00
#2007-10-05| 992.40
#2007-10-08| 996.73
#2007-10-09| 994.24
#2007-10-10| 994.20
#2007-10-11|1015.21
#2007-10-12|1008.80
#2007-10-15|1013.31
#2007-10-16|1001.74
#2007-10-17|1009.28
#2007-10-18|1008.02
#2007-10-19|1004.77
#2007-10-22|1000.23
#2007-10-23|1019.75
#2007-10-24|1023.95
#2007-10-25|1042.32
#2007-10-26|1058.44
#2007-10-29|1069.11
#2007-10-30|1060.73
#2007-10-31|1057.89
#2007-11-01|1046.78
#2007-11-02|1055.80
#2007-11-05|1048.43
#2007-11-06|1064.06
#2007-11-07|1072.58
#2007-11-08|1061.05
#2007-11-09|1043.08
#2007-11-12|1020.48
#2007-11-13|1027.83
#2007-11-14|1047.61
#2007-11-15|1026.22
#2007-11-16|1022.35
#2007-11-19|1012.23
#2007-11-20|1023.24
#2007-11-21| 997.14
#2007-11-22| .
#2007-11-23| 992.19
#2007-11-26| 982.65
#2007-11-27| 967.12
#2007-11-28| 978.79
#2007-11-29| 989.88
#2007-11-30| 996.14
#2007-12-03|1007.20
#2007-12-04|1010.65
#2007-12-05|1019.42
#2007-12-06|1027.32
#2007-12-07|1039.47
#2007-12-10|1037.15
#2007-12-11|1029.75
#2007-12-12|1032.82
#2007-12-13|1016.62
#2007-12-14| 994.96
#2007-12-17| 993.00
#2007-12-18| 984.24
#2007-12-19| 973.89
#2007-12-20| 970.58
#2007-12-21| 979.87
#2007-12-24| 983.73
#2007-12-25| .
#2007-12-26| 981.91
#2007-12-27|1025.50
#2007-12-28|1026.33
#2007-12-31|1014.53
#2008-01-01| .
#2008-01-02|1022.72
#2008-01-03|1007.32
#2008-01-04|1002.24
#2008-01-07| 990.56
#2008-01-08|1001.46
#2008-01-09| 993.15
#2008-01-10| 979.83
#2008-01-11| 973.80
#2008-01-14| 971.05
#2008-01-15| 955.00
#2008-01-16| 920.11
#2008-01-17| 930.47
#2008-01-18| 915.25
#2008-01-21| .
#2008-01-22| 873.07
#2008-01-23| 877.86
#2008-01-24| 905.08
#2008-01-25| 886.52
#2008-01-28| 860.97
#2008-01-29| 869.91
#2008-01-30| 865.14
#2008-01-31| 851.66
#2008-02-01| 871.41
#2008-02-04| 876.71
#2008-02-05| 848.63
#2008-02-06| 842.14
#2008-02-07| 828.74
#2008-02-08| 827.96
#2008-02-11| 815.33
#2008-02-12| 836.05
#2008-02-13| 842.69
#2008-02-14| 859.95
#2008-02-15| 863.42
#2008-02-18| .
#2008-02-19| 886.92
#2008-02-20| 861.10
#2008-02-21| 887.75
#2008-02-22| 893.09
#2008-02-25| 911.70
#2008-02-26| 944.15
#2008-02-27| 950.24
#2008-02-28| 944.29
#2008-02-29| 938.42
#2008-03-03| 920.62
#2008-03-04| 910.83
#2008-03-05| 917.97
#2008-03-06| 910.08
#2008-03-07| 899.38
#2008-03-10| 889.39
#2008-03-11| 907.67
#2008-03-12| 929.27
#2008-03-13| 910.25
#2008-03-14| 911.97
#2008-03-17| 876.05
#2008-03-18| 897.17
#2008-03-19| 891.27
#2008-03-20| 865.00
#2008-03-21| .
#2008-03-24| 871.55
#2008-03-25| 912.58
#2008-03-26| 914.44
#2008-03-27| 924.24
#2008-03-28| 912.00
#2008-03-31| 911.95
#2008-04-01| 928.00
#2008-04-02| 955.14
#2008-04-03| 955.10
#2008-04-04| 957.75
#2008-04-07| 973.59
#2008-04-08| 974.76
#2008-04-09| 967.09
#2008-04-10| 952.86
#2008-04-11| 949.71
#2008-04-14| 938.98
#2008-04-15| 928.82
#2008-04-16| 930.72
#2008-04-17| 943.88
#2008-04-18| 952.28
#2008-04-21| 967.57
#2008-04-22| 970.75
#2008-04-23| 966.81
#2008-04-24| 950.02
#2008-04-25| 954.64
#2008-04-28| 964.92
#2008-04-29| 959.04
#2008-04-30| 960.48
#2008-05-01| 951.02
#2008-05-02| 955.99
#2008-05-05| 956.89
#2008-05-06| 954.92
#2008-05-07| 960.40
#2008-05-08| 954.54
#2008-05-09| 951.88
#2008-05-12| 945.15
#2008-05-13| 947.79
#2008-05-14| 944.35
#2008-05-15| 946.29
#2008-05-16| 957.83
#2008-05-19| 968.93
#2008-05-20| 957.40
#2008-05-21| 954.68
#2008-05-22| 951.77
#2008-05-23| 948.71
#2008-05-26| .
#2008-05-27| 946.74
#2008-05-28| 952.31
#2008-05-29| 948.79
#2008-05-30| 948.21
#2008-06-02| 926.23
#2008-06-03| 924.52
#2008-06-04| 917.89
#2008-06-05| 917.31
#2008-06-06| 920.42
#2008-06-09| 908.40
#2008-06-10| 891.54
#2008-06-11| 881.53
#2008-06-12| 893.15
#2008-06-13| 886.83
#2008-06-16| 894.90
#2008-06-17| 884.94
#2008-06-18| 877.36
#2008-06-19| 882.97
#2008-06-20| 870.63
#2008-06-23| 855.31
#2008-06-24| 850.95
#2008-06-25| 863.88
#2008-06-26| 864.48
#2008-06-27| 854.84
#2008-06-30| 858.16
#2008-07-01| 838.82
#2008-07-02| 852.07
#2008-07-03| 840.44
#2008-07-04| .
#2008-07-07| 826.48
#2008-07-08| 821.74
#2008-07-09| 827.32
#2008-07-10| 832.25
#2008-07-11| 834.83
#2008-07-14| 835.50
#2008-07-15| 824.56
#2008-07-16| 836.20
#2008-07-17| 880.93
#2008-07-18| 882.95
#2008-07-21| 876.97
#2008-07-22| 876.74
#2008-07-23| 888.14
#2008-07-24| 884.45
#2008-07-25| 880.76
#2008-07-28| 888.24
#2008-07-29| 886.13
#2008-07-30| 907.23
#2008-07-31| 923.01
#2008-08-01| 904.27
#2008-08-04| 894.61
#2008-08-05| 886.51
#2008-08-06| 882.38
#2008-08-07| 870.46
#2008-08-08| 866.57
#2008-08-11| 867.04
#2008-08-12| 849.73
#2008-08-13| 834.49
#2008-08-14| 866.68
#2008-08-15| 854.73
#2008-08-18| 860.61
#2008-08-19| 829.84
#2008-08-20| 839.42
#2008-08-21| 856.38
#2008-08-22| 860.00
#2008-08-25| 856.33
#2008-08-26| 850.64
#2008-08-27| 870.99
#2008-08-28| 897.80
#2008-08-29| 893.32
#2008-09-01| .
#2008-09-02| 889.98
#2008-09-03| 888.15
#2008-09-04| 882.00
#2008-09-05| 862.89
#2008-09-08| 888.48
#2008-09-09| 885.91
#2008-09-10| 866.71
#2008-09-11| 839.19
#2008-09-12| 851.29
#2008-09-15| 831.28
#2008-09-16| 812.14
#2008-09-17| 800.93
#2008-09-18| 790.08
#2008-09-19| 832.37
#2008-09-22| 845.90
#2008-09-23| 802.02
#2008-09-24| 804.34
#2008-09-25| 807.71
#2008-09-26| 812.12
#2008-09-29| 780.15
#2008-09-30| 790.55
#2008-10-01| 782.40
#2008-10-02| 754.48
#2008-10-03| 764.73
#2008-10-06| 703.49
#2008-10-07| 696.18
#2008-10-08| 644.77
#2008-10-09| 651.52
#2008-10-10| 617.85
#2008-10-13| 652.61
#2008-10-14| 684.06
#2008-10-15| 637.19
#2008-10-16| 575.80
#2008-10-17| 579.46
#2008-10-20| 579.26
#2008-10-21| 578.91
#2008-10-22| 541.94
#2008-10-23| 531.56
#2008-10-24| 517.67
#2008-10-27| 509.53
#2008-10-28| 512.42
#2008-10-29| 555.66
#2008-10-30| 558.01
#2008-10-31| 576.80
#2008-11-03| 582.12
#2008-11-04| 596.34
#2008-11-05| 590.51
#2008-11-06| 554.51
#2008-11-07| 541.62
#2008-11-10| 554.44
#2008-11-11| 524.75
#2008-11-12| 507.32
#2008-11-13| 497.71
#2008-11-14| 513.38
#2008-11-17| 499.91
#2008-11-18| 483.11
#2008-11-19| 475.21
#2008-11-20| 452.99
#2008-11-21| 451.05
#2008-11-24| 472.35
#2008-11-25| 494.32
#2008-11-26| 497.09
#2008-11-27| .
#2008-11-28| 492.49
#2008-12-01| 476.70
#2008-12-02| 464.03
#2008-12-03| 464.24
#2008-12-04| 468.05
#2008-12-05| 453.71
#2008-12-08| 483.30
#2008-12-09| 481.91
#2008-12-10| 487.23
#2008-12-11| 498.79
#2008-12-12| 487.49
#2008-12-15| 491.20
#2008-12-16| 492.45
#2008-12-17| 516.07
#2008-12-18| 534.25
#2008-12-19| 524.98
#2008-12-22| 530.91
#2008-12-23| 534.93
#2008-12-24| 527.24
#2008-12-25| .
#2008-12-26| 526.90
#2008-12-29| 540.47
#2008-12-30| 553.17
#2008-12-31| 559.76
#2009-01-01| .
#2009-01-02| 547.71
#2009-01-05| 553.95
#2009-01-06| 555.72
#2009-01-07| 543.98
#2009-01-08| 532.41
#2009-01-09| 531.56
#2009-01-12| 521.66
#2009-01-13| 515.35
#2009-01-14| 499.44
#2009-01-15| 494.75
#2009-01-16| 501.85
#2009-01-19| .
#2009-01-20| 473.62
#2009-01-21| 471.89
#2009-01-22| 471.69
#2009-01-23| 457.63
#2009-01-26| 463.17
#2009-01-27| 474.23
#2009-01-28| 482.02
#2009-01-29| 477.06
#2009-01-30| 467.08
#2009-02-02| 456.13
#2009-02-03| 458.31
#2009-02-04| 468.54
#2009-02-05| 465.61
#2009-02-06| 483.05
#2009-02-09| 489.34
#2009-02-10| 487.58
#2009-02-11| 481.73
#2009-02-12| 472.49
#2009-02-13| 471.28
#2009-02-16| .
#2009-02-17| 451.39
#2009-02-18| 446.11
#2009-02-19| 456.02
#2009-02-20| 439.16
#2009-02-23| 451.03
#2009-02-24| 448.40
#2009-02-25| 458.69
#2009-02-26| 466.93
#2009-02-27| 444.12
#2009-03-02| 424.66
#2009-03-03| 417.69
#2009-03-04| 424.41
#2009-03-05| 419.90
#2009-03-06| 415.88
#2009-03-09| 412.55
#2009-03-10| 422.33
#2009-03-11| 432.03
#2009-03-12| 435.62
#2009-03-13| 442.87
#2009-03-16| 456.14
#2009-03-17| 448.10
#2009-03-18| 454.98
#2009-03-19| 478.56
#2009-03-20| 481.72
#2009-03-23| 489.45
#2009-03-24| 488.68
#2009-03-25| 489.94
#2009-03-26| 495.33
#2009-03-27| 479.72
#2009-03-30| 463.05
#2009-03-31| 474.73
#2009-04-01| 489.38
#2009-04-02| 517.32
#2009-04-03| 520.68
#2009-04-06| 529.03
#2009-04-07| 521.53
#2009-04-08| 516.55
#2009-04-09| 529.20
#2009-04-10| .
#2009-04-13| 533.32
#2009-04-14| 538.29
#2009-04-15| 531.73
#2009-04-16| 541.74
#2009-04-17| 538.87
#2009-04-20| 520.85
#2009-04-21| 519.02
#2009-04-22| 527.10
#2009-04-23| 532.41
#2009-04-24| 540.50
#2009-04-27| 545.46
#2009-04-28| 552.21
#2009-04-29| 561.25
#2009-04-30| 571.18
#2009-05-01| 571.79
#2009-05-04| 589.49
#2009-05-05| 591.31
#2009-05-06| 589.75
#2009-05-07| 587.52
#2009-05-08| 589.61
#2009-05-11| 592.29
#2009-05-12| 590.62
#2009-05-13| 574.49
#2009-05-14| 563.21
#2009-05-15| 572.84
#2009-05-18| 574.02
#2009-05-19| 605.01
#2009-05-20| 618.00
#2009-05-21| 598.02
#2009-05-22| 611.69
#2009-05-25| .
#2009-05-26| 610.76
#2009-05-27| 628.39
#2009-05-28| 627.62
#2009-05-29| 632.40
#2009-06-01| 654.88
#2009-06-02| 655.61
#2009-06-03| 644.63
#2009-06-04| 652.98
#2009-06-05| 650.57
#2009-06-08| 637.74
#2009-06-09| 645.78
#2009-06-10| 650.55
#2009-06-11| 649.55
#2009-06-12| 645.01
#2009-06-15| 641.28
#2009-06-16| 647.95
#2009-06-17| 630.47
#2009-06-18| 632.37
#2009-06-19| 639.97
#2009-06-22| 615.54
#2009-06-23| 604.90
#2009-06-24| 625.25
#2009-06-25| 621.61
#2009-06-26| 637.61
#2009-06-29| 649.43
#2009-06-30| 661.36
#2009-07-01| 670.57
#2009-07-02| 665.48
#2009-07-03| .
#2009-07-06| 636.39
#2009-07-07| 643.35
#2009-07-08| 626.09
#2009-07-09| 631.03
#2009-07-10| 628.54
#2009-07-13| 623.81
#2009-07-14| 634.32
#2009-07-15| 651.23
#2009-07-16| 661.60
#2009-07-17| 662.76
#2009-07-20| 677.14
#2009-07-21| 691.04
#2009-07-22| 695.96
#2009-07-23| 702.99
#2009-07-24| 700.96
#2009-07-27| 705.29
#2009-07-28| 696.46
#2009-07-29| 686.65
#2009-07-30| 693.82
#2009-07-31| 700.19
#2009-08-03| 727.07
#2009-08-04| 719.47
#2009-08-05| 711.52
#2009-08-06| 704.24
#2009-08-07| 712.19
#2009-08-10| 709.16
#2009-08-11| 693.56
#2009-08-12| 684.89
#2009-08-13| 696.07
#2009-08-14| 698.31
#2009-08-17| 674.85
#2009-08-18| 689.37
#2009-08-19| 686.18
#2009-08-20| 705.55
#2009-08-21| 720.41
#2009-08-24| 741.66
#2009-08-25| 735.11
#2009-08-26| 735.88
#2009-08-27| 737.19
#2009-08-28| 755.96
#2009-08-31| 765.78
#2009-09-01| 756.89
#2009-09-02| 740.79
#2009-09-03| 753.98
#2009-09-04| 766.07
#2009-09-07| .
#2009-09-08| 777.18
#2009-09-09| 795.50
#2009-09-10| 793.41
#2009-09-11| 822.68
#2009-09-14| 806.56
#2009-09-15| 808.53
#2009-09-16| 829.90
#2009-09-17| 844.68
#2009-09-18| 834.81
#2009-09-21| 822.42
#2009-09-22| 842.20
#2009-09-23| 837.17
#2009-09-24| 835.44
#2009-09-25| 834.40
#2009-09-28| 832.24
#2009-09-29| 827.52
#2009-09-30| 812.05
#2009-10-01| 801.01
#2009-10-02| 790.88
#2009-10-05| 798.53
#2009-10-06| 818.15
#2009-10-07| 815.26
#2009-10-08| 828.53
#2009-10-09| 827.99
#2009-10-12| 847.34
#2009-10-13| 840.01
#2009-10-14| 852.00
#2009-10-15| 854.83
#2009-10-16| 837.91
#2009-10-19| 849.35
#2009-10-20| 854.67
#2009-10-21| 844.94
#2009-10-22| 849.96
#2009-10-23| 851.32
#2009-10-26| 847.00
#2009-10-27| 830.60
#2009-10-28| 810.49
#2009-10-29| 814.08
#2009-10-30| 809.98
#2009-11-02| 792.22
#2009-11-03| 781.85
#2009-11-04| 795.72
#2009-11-05| 800.88
#2009-11-06| 801.78
#2009-11-09| 825.65
#2009-11-10| 836.53
#2009-11-11| 848.30
#2009-11-12| 833.00
#2009-11-13| 827.02
#2009-11-16| 833.29
#2009-11-17| 820.49
#2009-11-18| 821.87
#2009-11-19| 806.75
#2009-11-20| 796.05
#2009-11-23| 813.20
#2009-11-24| 815.49
#2009-11-25| 824.32
#2009-11-26| .
#2009-11-27| 801.88
#2009-11-30| 792.98
#2009-12-01| 811.74
#2009-12-02| 823.63
#2009-12-03| 823.46
#2009-12-04| 811.27
#2009-12-07| 806.47
#2009-12-08| 801.92
#2009-12-09| 790.48
#2009-12-10| 802.80
#2009-12-11| 810.00
#2009-12-14| 827.39
#2009-12-15| 821.20
#2009-12-16| 825.82
#2009-12-17| 810.21
#2009-12-18| 808.64
#2009-12-21| 797.81
#2009-12-22| 798.42
#2009-12-23| 814.27
#2009-12-24| 823.75
#2009-12-25| .
#2009-12-28| 828.65
#2009-12-29| 830.63
#2009-12-30| 830.26
#2009-12-31| 836.07
#2010-01-01| .
#2010-01-04| 838.71
#2010-01-05| 845.77
#2010-01-06| 844.74
#2010-01-07| 832.79
#2010-01-08| 836.62
#2010-01-11| 838.68
#2010-01-12| 834.75
#2010-01-13| 834.07
#2010-01-14| 838.17
#2010-01-15| 837.06
#2010-01-18| .
#2010-01-19| 842.38
#2010-01-20| 835.95
#2010-01-21| 827.73
#2010-01-22| 814.81
#2010-01-25| 806.81
#2010-01-26| 797.23
#2010-01-27| 793.59
#2010-01-28| 803.57
#2010-01-29| 808.89
#2010-02-01| 803.18
#2010-02-02| 816.14
#2010-02-03| 820.25
#2010-02-04| 808.71
#2010-02-05| 791.64
#2010-02-08| 792.63
#2010-02-09| 798.23
#2010-02-10| 796.80
#2010-02-11| 798.23
#2010-02-12| 793.04
#2010-02-15| .
#2010-02-16| 808.09
#2010-02-17| 824.37
#2010-02-18| 818.93
#2010-02-19| 801.77
#2010-02-22| 797.35
#2010-02-23| 790.63
#2010-02-24| 783.33
#2010-02-25| 777.86
#2010-02-26| 797.72
#2010-03-01| 803.56
#2010-03-02| 812.93
#2010-03-03| 834.15
#2010-03-04| 840.61
#2010-03-05| 842.56
#2010-03-08| 861.22
#2010-03-09| 851.86
#2010-03-10| 860.18
#2010-03-11| 853.06
#2010-03-12| 861.47
#2010-03-15| 851.35
#2010-03-16| 858.45
#2010-03-17| 880.28
#2010-03-18| 882.13
#2010-03-19| 875.79
#2010-03-22| 877.23
#2010-03-23| 871.22
#2010-03-24| 864.14
#2010-03-25| 867.53
#2010-03-26| 866.23
#2010-03-29| 880.38
#2010-03-30| 881.79
#2010-03-31| 887.30
#2010-04-01| 892.85
#2010-04-02| .
#2010-04-05| 897.40
#2010-04-06| 911.16
#2010-04-07| 918.86
#2010-04-08| 906.95
#2010-04-09| 913.01
#2010-04-12| 913.77
#2010-04-13| 903.23
#2010-04-14| 906.58
#2010-04-15| 908.55
#2010-04-16| 900.62
#2010-04-19| 885.93
#2010-04-20| 898.20
#2010-04-21| 896.95
#2010-04-22| 878.82
#2010-04-23| 891.68
#2010-04-26| 904.40
#2010-04-27| 900.61
#2010-04-28| 880.41
#2010-04-29| 900.14
#2010-04-30| 899.05
#2010-05-03| 891.51
#2010-05-04| 871.98
#2010-05-05| 854.00
#2010-05-06| 845.46
#2010-05-07| 824.92
#2010-05-10| 865.15
#2010-05-11| 851.61
#2010-05-12| 871.02
#2010-05-13| 863.36
#2010-05-14| 839.19
#2010-05-17| 833.48
#2010-05-18| 839.81
#2010-05-19| 807.03
#2010-05-20| 777.32
#2010-05-21| 782.66
#2010-05-24| 790.24
#2010-05-25| 761.51
#2010-05-26| 817.17
#2010-05-27| 824.58
#2010-05-28| 831.44
#2010-05-31| .
#2010-06-01| 819.26
#2010-06-02| 822.56
#2010-06-03| 819.57
#2010-06-04| 796.76
#2010-06-07| 776.56
#2010-06-08| 780.87
#2010-06-09| 791.74
#2010-06-10| 798.09
#2010-06-11| 793.32
#2010-06-14| 812.17
#2010-06-15| 822.84
#2010-06-16| 825.94
#2010-06-17| 831.91
#2010-06-18| 841.65
#2010-06-21| 847.71
#2010-06-22| 830.92
#2010-06-23| 827.20
#2010-06-24| 822.89
#2010-06-25| 820.51
#2010-06-28| 827.06
#2010-06-29| 805.77
#2010-06-30| 796.04
#2010-07-01| 782.53
#2010-07-02| 793.53
#2010-07-05| .
#2010-07-06| 811.96
#2010-07-07| 809.22
#2010-07-08| 812.57
#2010-07-09| 811.02
#2010-07-12| 808.56
#2010-07-13| 818.49
#2010-07-14| 824.48
#2010-07-15| 828.68
#2010-07-16| 822.92
#2010-07-19| 813.58
#2010-07-20| 818.53
#2010-07-21| 834.75
#2010-07-22| 854.17
#2010-07-23| 851.83
#2010-07-26| 870.01
#2010-07-27| 878.79
#2010-07-28| 875.94
#2010-07-29| 882.21
#2010-07-30| 877.23
#2010-08-02| 888.95
#2010-08-03| 881.48
#2010-08-04| 880.08
#2010-08-05| 888.73
#2010-08-06| 893.36
#2010-08-09| 898.42
#2010-08-10| 884.79
#2010-08-11| 870.40
#2010-08-12| 873.76
#2010-08-13| 870.82
#2010-08-16| 875.96
#2010-08-17| 879.26
#2010-08-18| 869.89
#2010-08-19| 874.94
#2010-08-20| 861.38
#2010-08-23| 864.72
#2010-08-24| 859.02
#2010-08-25| 846.24
#2010-08-26| 867.63
#2010-08-27| 864.19
#2010-08-30| 873.28
#2010-08-31| 877.19
#2010-09-01| 897.40
#2010-09-02| 899.40
#2010-09-03| 905.71
#2010-09-06| .
#2010-09-07| 890.08
#2010-09-08| 888.35
#2010-09-09| 896.44
#2010-09-10| 905.40
#2010-09-13| 926.68
#2010-09-14| 933.95
#2010-09-15| 931.78
#2010-09-16| 920.05
#2010-09-17| 919.19
#2010-09-20| 934.63
#2010-09-21| 946.66
#2010-09-22| 951.99
#2010-09-23| 955.86
#2010-09-24| 960.75
#2010-09-27| 973.47
#2010-09-28| 977.84
#2010-09-29| 984.41
#2010-09-30| 994.58
#2010-10-01| 992.08
#2010-10-04| 984.06
#2010-10-05|1003.30
#2010-10-06|1007.22
#2010-10-07| 998.66
#2010-10-08|1002.84
#2010-10-11|1000.70
#2010-10-12|1005.02
#2010-10-13|1026.80
#2010-10-14|1033.69
#2010-10-15|1027.51
#2010-10-18|1026.53
#2010-10-19|1013.92
#2010-10-20|1024.36
#2010-10-21|1034.43
#2010-10-22|1021.75
#2010-10-25|1025.56
#2010-10-26|1021.03
#2010-10-27|1004.15
#2010-10-28|1012.42
#2010-10-29|1024.59
#2010-11-01|1020.50
#2010-11-02|1037.38
#2010-11-03|1047.54
#2010-11-04|1062.10
#2010-11-05|1059.63
#2010-11-08|1053.43
#2010-11-09|1060.35
#2010-11-10|1056.34
#2010-11-11|1041.27
#2010-11-12|1040.98
#2010-11-15|1032.22
#2010-11-16|1022.76
#2010-11-17|1034.48
#2010-11-18|1044.01
#2010-11-19|1041.46
#2010-11-22|1048.19
#2010-11-23|1022.73
#2010-11-24|1027.77
#2010-11-25| .
#2010-11-26|1016.76
#2010-11-29|1007.37
#2010-11-30|1002.06
#2010-12-01|1021.54
#2010-12-02|1047.45
#2010-12-03|1053.13
#2010-12-06|1060.38
#2010-12-07|1057.17
#2010-12-08|1045.48
#2010-12-09|1056.67
#2010-12-10|1058.08
#2010-12-13|1057.43
#2010-12-14|1061.96
#2010-12-15|1065.50
#2010-12-16|1061.22
#2010-12-17|1066.08
#2010-12-20|1066.08
#2010-12-21|1072.63
#2010-12-22|1085.42
#2010-12-23|1088.67
#2010-12-24| .
#2010-12-27|1088.32
#2010-12-28|1097.79
#2010-12-29|1107.60
#2010-12-30|1108.84
#2010-12-31|1117.24
#2011-01-03|1114.41
#2011-01-04|1110.74
#2011-01-05|1104.84
#2011-01-06|1094.20
#2011-01-07|1102.01
#2011-01-10|1080.58
#2011-01-11|1080.43
#2011-01-12|1090.74
#2011-01-13|1090.84
#2011-01-14|1079.50
#2011-01-17| .
#2011-01-18|1065.11
#2011-01-19|1055.35
#2011-01-20|1033.29
#2011-01-21|1039.39
#2011-01-24|1045.80
#2011-01-25|1039.30
#2011-01-26|1032.36
#2011-01-27|1028.86
#2011-01-28| 992.03
#2011-01-31| 971.86
#2011-02-01| 971.09
#2011-02-02| 980.58
#2011-02-03| 964.05
#2011-02-04| 966.83
#2011-02-07| 965.30
#2011-02-08| 975.40
#2011-02-09| 968.06
#2011-02-10| 955.41
#2011-02-11| 960.66
#2011-02-14| 962.73
#2011-02-15| 961.59
#2011-02-16| 970.15
#2011-02-17| 973.07
#2011-02-18| 978.43
#2011-02-21| .
#2011-02-22| 971.19
#2011-02-23| 963.06
#2011-02-24| 954.25
#2011-02-25| 971.79
#2011-02-28| 984.30
#2011-03-01| 970.97
#2011-03-02| 979.95
#2011-03-03| 972.17
#2011-03-04| 978.69
#2011-03-07| 980.54
#2011-03-08| 974.01
#2011-03-09| 974.39
#2011-03-10| 949.71
#2011-03-11| 951.74
#2011-03-14| 956.64
#2011-03-15| 929.12
#2011-03-16| 931.82
#2011-03-17| 920.49
#2011-03-18| 928.81
#2011-03-21| 935.37
#2011-03-22| 948.73
#2011-03-23| 935.59
#2011-03-24| 949.75
#2011-03-25| 957.92
#2011-03-28| 958.82
#2011-03-29| 971.54
#2011-03-30| 991.03
#2011-03-31| 997.12
#2011-04-01|1013.78
#2011-04-04|1014.63
#2011-04-05|1014.54
#2011-04-06|1030.31
#2011-04-07|1032.15
#2011-04-08|1036.77
#2011-04-11|1028.91
#2011-04-12|1008.37
#2011-04-13|1004.42
#2011-04-14| 999.54
#2011-04-15| 991.83
#2011-04-18| 964.31
#2011-04-19| 976.94
#2011-04-20| 998.73
#2011-04-21|1008.82
#2011-04-22| .
#2011-04-25|1006.57
#2011-04-26|1012.81
#2011-04-27|1018.93
#2011-04-28|1024.96
#2011-04-29|1036.17
#2011-05-02|1042.13
#2011-05-03|1027.68
#2011-05-04|1015.72
#2011-05-05| 998.45
#2011-05-06|1007.92
#2011-05-09| 992.87
#2011-05-10| 998.55
#2011-05-11| 993.45
#2011-05-12| 971.08
#2011-05-13| 971.21
#2011-05-16| 976.25
#2011-05-17| 973.23
#2011-05-18| 981.10
#2011-05-19| 985.10
#2011-05-20| 979.84
#2011-05-23| 959.38
#2011-05-24| 973.88
#2011-05-25| 965.29
#2011-05-26| 980.62
#2011-05-27|1001.84
#2011-05-30| .
#2011-05-31|1026.42
#2011-06-01|1029.49
#2011-06-02|1026.70
#2011-06-03|1025.46
#2011-06-06|1023.28
#2011-06-07|1038.47
#2011-06-08|1031.31
#2011-06-09|1031.65
#2011-06-10|1024.17
#2011-06-13|1022.65
#2011-06-14|1021.88
#2011-06-15|1011.74
#2011-06-16|1002.04
#2011-06-17|1006.49
#2011-06-20|1000.25
#2011-06-21|1014.03
#2011-06-22|1006.73
#2011-06-23| 982.82
#2011-06-24| 988.02
#2011-06-27| 990.45
#2011-06-28|1004.00
#2011-06-29|1015.06
#2011-06-30|1024.97
#2011-07-01|1035.86
#2011-07-04| .
#2011-07-05|1048.17
#2011-07-06|1047.79
#2011-07-07|1057.46
#2011-07-08|1056.22
#2011-07-11|1032.83
#2011-07-12|1023.24
#2011-07-13|1036.64
#2011-07-14|1036.22
#2011-07-15|1034.99
#2011-07-18|1010.88
#2011-07-19|1016.01
#2011-07-20|1021.02
#2011-07-21|1032.65
#2011-07-22|1031.95
#2011-07-25|1035.57
#2011-07-26|1043.31
#2011-07-27|1033.84
#2011-07-28|1028.74
#2011-07-29|1023.55
#2011-08-01|1026.33
#2011-08-02|1012.77
#2011-08-03| 996.93
#2011-08-04| 963.31
#2011-08-05| 958.48
#2011-08-08| 917.41
#2011-08-09| 884.36
#2011-08-10| 897.08
#2011-08-11| 909.50
#2011-08-12| 920.24
#2011-08-15| 944.02
#2011-08-16| 934.08
#2011-08-17| 951.96
#2011-08-18| 914.56
#2011-08-19| 921.81
#2011-08-22| 912.14
#2011-08-23| 901.55
#2011-08-24| 907.45
#2011-08-25| 897.54
#2011-08-26| 903.59
#2011-08-29| 940.90
#2011-08-30| 934.88
#2011-08-31| 963.72
#2011-09-01| 968.19
#2011-09-02| 945.82
#2011-09-05| .
#2011-09-06| 922.01
#2011-09-07| 940.64
#2011-09-08| 948.22
#2011-09-09| 925.05
#2011-09-12| 897.61
#2011-09-13| 905.51
#2011-09-14| 908.05
#2011-09-15| 915.06
#2011-09-16| 921.44
#2011-09-19| 887.51
#2011-09-20| 894.22
#2011-09-21| 870.93
#2011-09-22| 817.11
#2011-09-23| 809.86
#2011-09-26| 831.70
#2011-09-27| 868.68
#2011-09-28| 854.04
#2011-09-29| 836.26
#2011-09-30| 831.62
#2011-10-03| 813.72
#2011-10-04| 792.23
#2011-10-05| 810.57
#2011-10-06| 813.51
#2011-10-07| 838.56
#2011-10-10| 852.79
#2011-10-11| 854.11
#2011-10-12| 874.80
#2011-10-13| 863.25
#2011-10-14| 875.18
#2011-10-17| 867.30
#2011-10-18| 856.83
#2011-10-19| 864.23
#2011-10-20| 841.93
#2011-10-21| 855.85
#2011-10-24| 876.18
#2011-10-25| 882.29
#2011-10-26| 870.67
#2011-10-27| 913.57
#2011-10-28| 922.54
#2011-10-31| 900.33
#2011-11-01| 871.82
#2011-11-02| 892.00
#2011-11-03| 910.60
#2011-11-04| 901.74
#2011-11-07| 900.70
#2011-11-08| 908.45
#2011-11-09| 881.21
#2011-11-10| 884.22
#2011-11-11| 900.41
#2011-11-14| 890.26
#2011-11-15| 875.26
#2011-11-16| 873.97
#2011-11-17| 873.07
#2011-11-18| 861.47
#2011-11-21| 837.29
#2011-11-22| 823.85
#2011-11-23| 805.00
#2011-11-24| .
#2011-11-25| 809.47
#2011-11-28| 830.02
#2011-11-29| 834.47
#2011-11-30| 881.67
#2011-12-01| 883.36
#2011-12-02| 891.10
#2011-12-05| 900.58
#2011-12-06| 890.13
#2011-12-07| 886.29
#2011-12-08| 875.83
#2011-12-09| 876.91
#2011-12-12| 861.66
#2011-12-13| 855.33
#2011-12-14| 834.95
#2011-12-15| 840.18
#2011-12-16| 844.13
#2011-12-19| 838.51
#2011-12-20| 849.71
#2011-12-21| 850.31
#2011-12-22| 864.12
#2011-12-23| 868.94
#2011-12-26| .
#2011-12-27| 870.54
#2011-12-28| 867.55
#2011-12-29| 867.25
#2011-12-30| 877.41
#2012-01-02| .
#2012-01-03| 895.37
#2012-01-04| 885.19
#2012-01-05| 884.85
#2012-01-06| 892.86
#2012-01-09| 894.14
#2012-01-10| 903.33
#2012-01-11| 903.79
#2012-01-12| 914.38
#2012-01-13| 904.24
#2012-01-16| .
#2012-01-17| 915.59
#2012-01-18| 927.33
#2012-01-19| 938.99
#2012-01-20| 943.89
#2012-01-23| 947.39
#2012-01-24| 937.75
#2012-01-25| 932.00
#2012-01-26| 976.39
#2012-01-27| 983.48
#2012-01-30| 973.73
#2012-01-31| 988.99
#2012-02-01|1010.00
#2012-02-02|1015.40
#2012-02-03|1027.95
#2012-02-06|1021.04
#2012-02-07|1022.60
#2012-02-08|1032.63
#2012-02-09|1031.43
#2012-02-10|1010.96
#2012-02-13|1026.11
#2012-02-14|1017.32
#2012-02-15|1017.46
#2012-02-16|1004.15
#2012-02-17|1019.64
#2012-02-20| .
#2012-02-21|1027.24
#2012-02-22|1023.04
#2012-02-23|1034.25
#2012-02-24|1049.62
#2012-02-27|1049.19
#2012-02-28|1068.87
#2012-02-29|1090.41
#2012-03-01|1091.99
#2012-03-02|1076.13
#2012-03-05|1067.15
#2012-03-06|1046.79
#2012-03-07|1045.89
#2012-03-08|1068.48
#2012-03-09|1080.56
#2012-03-12|1072.72
#2012-03-13|1086.72
#2012-03-14|1076.22
#2012-03-15|1082.11
#2012-03-16|1079.73
#2012-03-19|1077.40
#2012-03-20|1068.28
#2012-03-21|1065.02
#2012-03-22|1051.24
#2012-03-23|1055.22
#2012-03-26|1069.48
#2012-03-27|1089.52
#2012-03-28|1077.02
#2012-03-29|1071.86
#2012-03-30|1086.93
#2012-04-02|1099.30
#2012-04-03|1102.14
#2012-04-04|1068.58
#2012-04-05|1078.62
#2012-04-06| .
#2012-04-09|1065.33
#2012-04-10|1047.80
#2012-04-11|1045.78
#2012-04-12|1053.47
#2012-04-13|1050.49
#2012-04-16|1042.52
#2012-04-17|1062.95
#2012-04-18|1061.98
#2012-04-19|1057.90
#2012-04-20|1068.37
#2012-04-23|1053.35
#2012-04-24|1062.55
#2012-04-25|1069.62
#2012-04-26|1076.52
#2012-04-27|1079.63
#2012-04-30|1091.48
#2012-05-01|1093.00
#2012-05-02|1090.54
#2012-05-03|1099.51
#2012-05-04|1090.18
#2012-05-07|1091.48
#2012-05-08|1069.07
#2012-05-09|1042.44
#2012-05-10|1043.89
#2012-05-11|1038.68
#2012-05-14|1019.62
#2012-05-15|1003.27
#2012-05-16|1006.38
#2012-05-17| 995.98
#2012-05-18| 990.03
#2012-05-21| 992.61
#2012-05-22|1006.91
#2012-05-23| 971.87
#2012-05-24| 987.72
#2012-05-25| 985.43
#2012-05-28| .
#2012-05-29| 997.71
#2012-05-30| 969.74
#2012-05-31| 970.85
#2012-06-01| 964.37
#2012-06-04| 974.62
#2012-06-05| 975.67
#2012-06-06| 989.99
#2012-06-07|1004.34
#2012-06-08| 985.22
#2012-06-11| 980.60
#2012-06-12| 986.16
#2012-06-13|1002.04
#2012-06-14| 991.97
#2012-06-15| 999.39
#2012-06-18|1005.43
#2012-06-19|1019.74
#2012-06-20|1021.30
#2012-06-21|1005.49
#2012-06-22| 982.27
#2012-06-25| 979.28
#2012-06-26| 985.71
#2012-06-27| 993.43
#2012-06-28| 985.26
#2012-06-29|1018.46
#2012-07-02|1021.85
#2012-07-03|1049.36
#2012-07-04| .
#2012-07-05|1057.23
#2012-07-06|1044.45
#2012-07-09|1030.09
#2012-07-10|1036.86
#2012-07-11|1026.13
#2012-07-12|1001.20
#2012-07-13|1017.81
#2012-07-16|1026.07
#2012-07-17|1029.20
#2012-07-18|1036.72
#2012-07-19|1032.93
#2012-07-20|1021.43
#2012-07-23| 994.66
#2012-07-24| 987.91
#2012-07-25| 994.01
#2012-07-26|1016.76
#2012-07-27|1047.46
#2012-07-30|1052.02
#2012-07-31|1063.63
#2012-08-01|1069.67
#2012-08-02|1062.51
#2012-08-03|1090.06
#2012-08-06|1086.75
#2012-08-07|1079.77
#2012-08-08|1076.12
#2012-08-09|1084.81
#2012-08-10|1087.33
#2012-08-13|1077.32
#2012-08-14|1086.45
#2012-08-15|1076.81
#2012-08-16|1079.49
#2012-08-17|1058.74
#2012-08-20|1058.47
#2012-08-21|1073.84
#2012-08-22|1055.91
#2012-08-23|1068.38
#2012-08-24|1056.09
#2012-08-27|1065.99
#2012-08-28|1058.33
#2012-08-29|1056.18
#2012-08-30|1038.50
#2012-08-31|1047.63
#2012-09-03| .
#2012-09-04|1068.25
#2012-09-05|1059.93
#2012-09-06|1088.19
#2012-09-07|1095.71
#2012-09-10|1095.69
#2012-09-11|1094.06
#2012-09-12|1071.61
#2012-09-13|1070.20
#2012-09-14|1097.02
#2012-09-17|1097.53
#2012-09-18|1096.58
#2012-09-19|1099.00
#2012-09-20|1085.57
#2012-09-21|1103.94
#2012-09-24|1099.23
#2012-09-25|1108.62
#2012-09-26|1085.97
#2012-09-27|1089.24
#2012-09-28|1080.35
#2012-10-01|1065.66
#2012-10-02|1059.04
#2012-10-03|1054.46
#2012-10-04|1045.23
#2012-10-05|1027.34
#2012-10-08| 991.57
#2012-10-09| 997.79
#2012-10-10|1016.27
#2012-10-11|1022.91
#2012-10-12|1033.59
#2012-10-15|1013.83
#2012-10-16|1032.07
#2012-10-17|1052.90
#2012-10-18|1044.91
#2012-10-19|1041.49
#2012-10-22|1041.23
#2012-10-23|1020.33
#2012-10-24|1025.64
#2012-10-25|1033.60
#2012-10-26|1034.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1036.66
#2012-11-01|1036.15
#2012-11-02|1031.75
#2012-11-05|1038.59
#2012-11-06|1047.78
#2012-11-07|1049.92
#2012-11-08|1040.49
#2012-11-09|1035.80
#2012-11-12|1037.17
#2012-11-13|1034.96
#2012-11-14|1017.71
#2012-11-15|1009.72
#2012-11-16|1009.22
#2012-11-19|1018.86
#2012-11-20|1009.42
#2012-11-21|1002.46
#2012-11-22| .
#2012-11-23|1017.70
#2012-11-26|1005.12
#2012-11-27|1007.41
#2012-11-28| 991.55
#2012-11-29|1006.56
#2012-11-30|1000.00
#2012-12-03|1011.87
#2012-12-04|1019.71
#2012-12-05|1026.75
#2012-12-06|1035.38
#2012-12-07|1037.69
#2012-12-10|1041.30
#2012-12-11|1048.62
#2012-12-12|1062.70
#2012-12-13|1075.53
#2012-12-14|1072.64
#2012-12-17|1083.88
#2012-12-18|1091.55
#2012-12-19|1106.71
#2012-12-20|1105.82
#2012-12-21|1094.03
#2012-12-24|1118.14
#2012-12-25|1116.43
#2012-12-26|1121.17
#2012-12-27|1113.52
#2012-12-28|1120.86
#2012-12-31|1113.97
#2013-01-01|1113.97
#2013-01-02|1125.79
#2013-01-03|1127.61
#2013-01-04|1133.60
#2013-01-07|1143.64
#2013-01-08|1131.19
#2013-01-09|1134.37
#2013-01-10|1125.31
#2013-01-11|1107.95
#2013-01-14|1116.24
#2013-01-15|1098.60
#2013-01-16|1091.53
#2013-01-17|1102.07
#2013-01-18|1096.38
#2013-01-21|1095.25
#2013-01-22|1089.87
#2013-01-23|1075.08
#2013-01-24|1084.96
#2013-01-25|1099.90
#2013-01-28|1076.60
#2013-01-29|1081.28
#2013-01-30|1075.34
#2013-01-31|1076.41
#2013-02-01|1088.94
#2013-02-04|1077.23
#2013-02-05|1089.39
#2013-02-06|1083.18
#2013-02-07|1089.66
#2013-02-08|1099.04
#2013-02-11|1100.78
#2013-02-12|1101.00
#2013-02-13|1111.67
#2013-02-14|1113.05
#2013-02-15|1114.00
#2013-02-18|1110.09
#2013-02-19|1119.43
#2013-02-20|1119.10
#2013-02-21|1113.38
#2013-02-22|1115.07
#2013-02-25|1132.77
#2013-02-26|1127.04
#2013-02-27|1118.46
#2013-02-28|1120.74
#2013-03-01|1112.86
#2013-03-04|1107.45
#2013-03-05|1119.69
#2013-03-06|1121.84
#2013-03-07|1120.13
#2013-03-08|1132.40
#2013-03-11| .
#2013-03-12|1126.34
#2013-03-13|1107.25
#2013-03-14|1107.35
#2013-03-15|1095.33
#2013-03-18|1090.13
#2013-03-19|1078.91
#2013-03-20|1090.82
#2013-03-21|1086.13
#2013-03-22|1088.76
#2013-03-25|1106.32
#2013-03-26|1122.15
#2013-03-27|1108.03
#2013-03-28|1125.28
#2013-03-29| .
#2013-04-01|1124.14
#2013-04-02|1131.93
#2013-04-03|1123.62
#2013-04-04|1118.98
#2013-04-05|1108.24
#2013-04-08|1121.78
#2013-04-09|1126.08
#2013-04-10|1130.44
#2013-04-11|1134.98
#2013-04-12|1123.55
#2013-04-15|1079.78
#2013-04-16|1085.02
#2013-04-17|1085.42
#2013-04-18|1092.08
#2013-04-19|1092.05
#2013-04-22|1088.42
#2013-04-23|1098.66
#2013-04-24|1105.43
#2013-04-25|1121.36
#2013-04-26|1108.50
#2013-04-29|1124.44
#2013-04-30|1123.13
#2013-05-01|1115.93
#2013-05-02|1147.24
#2013-05-03|1160.43
#2013-05-06|1148.07
#2013-05-07|1163.14
#2013-05-08|1174.04
#2013-05-09|1197.69
#2013-05-10|1178.56
#2013-05-13|1177.49
#2013-05-14|1172.30
#2013-05-15|1161.43
#2013-05-16|1166.90
#2013-05-17|1148.36
#2013-05-20|1127.59
#2013-05-21|1117.59
#2013-05-22|1116.43
#2013-05-23|1106.26
#2013-05-24|1108.15
#2013-05-27|1104.54
#2013-05-28|1094.97
#2013-05-29|1073.25
#2013-05-30|1054.18
#2013-05-31|1045.57
#2013-06-03|1054.76
#2013-06-04|1068.30
#2013-06-05|1038.14
#2013-06-06|1026.06
#2013-06-07|1023.30
#2013-06-10| 999.24
#2013-06-11| 986.23
#2013-06-12| 990.86
#2013-06-13| 990.14
#2013-06-14| 995.85
#2013-06-17|1002.39
#2013-06-18|1008.61
#2013-06-19|1025.58
#2013-06-20| 971.19
#2013-06-21| 969.17
#2013-06-24| 960.83
#2013-06-25| 971.05
#2013-06-26| 978.41
#2013-06-27| 998.29
#2013-06-28|1039.56
#2013-07-01|1044.14
#2013-07-02|1047.64
#2013-07-03|1011.88
#2013-07-04|1031.28
#2013-07-05|1009.11
#2013-07-08| 994.78
#2013-07-09|1013.00
#2013-07-10|1013.12
#2013-07-11|1035.14
#2013-07-12|1047.41
#2013-07-15|1063.94
#2013-07-16|1066.92
#2013-07-17|1063.95
#2013-07-18|1053.35
#2013-07-19|1061.20
#2013-07-22|1055.95
#2013-07-23|1067.52
#2013-07-24|1066.35
#2013-07-25|1055.59
#2013-07-26|1050.44
#2013-07-29|1045.96
#2013-07-30|1039.80
#2013-07-31|1038.65
#2013-08-01|1039.41
#2013-08-02|1060.23
#2013-08-05|1058.58
#2013-08-06|1041.98
#2013-08-07|1034.47
#2013-08-08|1050.44
#2013-08-09|1059.17
#2013-08-12|1056.99
#2013-08-13|1032.02
#2013-08-14|1044.03
#2013-08-15|1027.48
#2013-08-16|1029.61
#2013-08-19|1011.89
#2013-08-20|1014.99
#2013-08-21|1010.08
#2013-08-22|1001.01
#2013-08-23|1017.14
#2013-08-26|1018.33
#2013-08-27| 996.45
#2013-08-28| 994.02
#2013-08-29| 997.88
#2013-08-30|1007.72
#2013-09-02|1026.35
#2013-09-03|1018.15
#2013-09-04|1026.19
#2013-09-05|1041.96
#2013-09-06|1062.52
#2013-09-09|1066.60
#2013-09-10|1069.15
#2013-09-11|1083.40
#2013-09-12|1094.08
#2013-09-13|1087.90
#2013-09-16|1111.05
#2013-09-17|1120.43
#2013-09-18|1103.85
#2013-09-19|1141.09
#2013-09-20|1107.45
#2013-09-23|1107.50
#2013-09-24|1106.02
#2013-09-25|1132.03
#2013-09-26|1092.26
#2013-09-27|1081.96
#2013-09-30|1079.07
#2013-10-01|1077.23
#2013-10-02|1086.34
#2013-10-03|1087.75
#2013-10-04|1096.46
#2013-10-07|1100.50
#2013-10-08|1101.33
#2013-10-09|1092.55
#2013-10-10|1105.56
#2013-10-11|1113.06
#2013-10-14|1109.76
#2013-10-15|1116.07
#2013-10-16|1133.91
#2013-10-17|1135.64
#2013-10-18|1137.95
#2013-10-21|1141.97
#2013-10-22|1152.10
#2013-10-23|1139.70
#2013-10-24|1141.07
#2013-10-25|1132.50
#2013-10-28|1143.47
#2013-10-29|1145.64
#2013-10-30|1148.44
#2013-10-31|1132.02
#2013-11-01|1112.17
#2013-11-04|1113.91
#2013-11-05|1099.05
#2013-11-06|1104.44
#2013-11-07|1103.75
#2013-11-08|1076.41
#2013-11-11|1070.26
#2013-11-12|1065.21
#2013-11-13|1054.78
#2013-11-14|1063.13
#2013-11-15|1090.29
#2013-11-18|1105.33
#2013-11-19|1090.44
#2013-11-20|1104.00
#2013-11-21|1094.23
#2013-11-22|1094.38
#2013-11-25|1103.14
#2013-11-26|1079.88
#2013-11-27|1081.38
#2013-11-28|1087.42
#2013-11-29|1099.63
#2013-12-02|1084.57
#2013-12-03|1060.62
#2013-12-04|1045.65
#2013-12-05|1047.14
#2013-12-06|1066.17
#2013-12-09|1072.54
#2013-12-10|1077.50
#2013-12-11|1073.46
#2013-12-12|1040.23
#2013-12-13|1050.75
#2013-12-16|1051.02
#2013-12-17|1061.51
#2013-12-18|1067.24
#2013-12-19|1071.34
#2013-12-20|1078.43
#2013-12-23|1095.23
#2013-12-24|1093.67
#2013-12-25|1093.75
#2013-12-26|1091.29
#2013-12-27|1083.41
#2013-12-30|1095.05
#2013-12-31|1095.15
#2014-01-01|1095.15
#2014-01-02|1083.99
#2014-01-03|1068.54
#2014-01-06|1062.77
#2014-01-07|1079.82
#2014-01-08|1066.46
#2014-01-09|1052.34
#2014-01-10|1059.82
#2014-01-13|1066.86
#2014-01-14|1055.77
#2014-01-15|1060.59
#2014-01-16|1054.25
#2014-01-17|1062.33
#2014-01-20|1054.80
#2014-01-21|1053.42
#2014-01-22|1054.37
#2014-01-23|1044.53
#2014-01-24|1013.20
#2014-01-27| 995.83
#2014-01-28| 996.09
#2014-01-29| 964.90
#2014-01-30| 955.23
#2014-01-31| 958.03
#2014-02-03| 948.44
#2014-02-04| 942.31
#2014-02-05| 933.56
#2014-02-06| 955.11
#2014-02-07| 962.36
#2014-02-10| 964.61
#2014-02-11| 962.76
#2014-02-12| 968.56
#2014-02-13| 958.11
#2014-02-14| 980.66
#2014-02-17| 986.52
#2014-02-18| 979.86
#2014-02-19| 969.29
#2014-02-20| 955.75
#2014-02-21| 965.95
#2014-02-24| 987.83
#2014-02-25|1002.00
#2014-02-26| 990.38
#2014-02-27|1003.24
#2014-02-28|1001.35
#2014-03-03| 985.62
#2014-03-04| 990.83
#2014-03-05|1005.27
#2014-03-06|1020.85
#2014-03-07|1005.02
#2014-03-10| 998.23
#2014-03-11| 999.00
#2014-03-12| 992.80
#2014-03-13|1009.17
#2014-03-14|1011.23
#2014-03-17|1015.97
#2014-03-18|1021.36
#2014-03-19|1017.27
#2014-03-20| 993.64
#2014-03-21| 999.60
#2014-03-24|1010.58
#2014-03-25|1029.22
#2014-03-26|1048.49
#2014-03-27|1050.48
#2014-03-28|1072.99
#2014-03-31|1074.18
#2014-04-01|1074.42
#2014-04-02|1072.97
#2014-04-03|1067.67
#2014-04-04|1086.29
#2014-04-07|1087.56
#2014-04-08|1101.66
#2014-04-09|1100.43
#2014-04-10|1111.61
#2014-04-11|1095.84
#2014-04-14|1100.93
#2014-04-15|1085.50
#2014-04-16|1096.83
#2014-04-17|1105.80
#2014-04-18|1105.08
#2014-04-21|1104.59
#2014-04-22|1102.89
#2014-04-23|1102.80
#2014-04-24|1105.08
#2014-04-25|1108.94
#2014-04-28|1111.06
#2014-04-29|1119.78
#2014-04-30|1123.00
#2014-05-01|1127.87
#2014-05-02|1138.29
#2014-05-05|1127.09
#2014-05-06|1129.15
#2014-05-07|1132.16
#2014-05-08|1157.48
#2014-05-09|1147.80
#2014-05-12|1153.69
#2014-05-13|1167.90
#2014-05-14|1163.20
#2014-05-15|1156.92
#2014-05-16|1156.98
#2014-05-19|1170.57
#2014-05-20|1156.81
#2014-05-21|1156.66
#2014-05-22|1167.24
#2014-05-23|1175.27
#2014-05-26|1161.25
#2014-05-27|1148.62
#2014-05-28|1138.57
#2014-05-29|1151.89
#2014-05-30|1132.63
#2014-06-02|1119.09
#2014-06-03|1101.79
#2014-06-04|1100.56
#2014-06-05|1108.26
#2014-06-06|1127.62
#2014-06-09|1119.21
#2014-06-10|1119.15
#2014-06-11|1107.66
#2014-06-12|1121.05
#2014-06-13|1108.37
#2014-06-16|1108.78
#2014-06-17|1106.15
#2014-06-18|1104.11
#2014-06-19|1120.88
#2014-06-20|1112.11
#2014-06-23|1123.95
#2014-06-24|1126.65
#2014-06-25|1117.35
#2014-06-26|1121.29
#2014-06-27|1119.52
#2014-06-30|1125.87
#2014-07-01|1123.30
#2014-07-02|1116.12
#2014-07-03|1112.32
#2014-07-04|1112.14
#2014-07-07|1111.05
#2014-07-08|1117.63
#2014-07-09|1121.79
#2014-07-10|1108.94
#2014-07-11|1118.31
#2014-07-14|1126.68
#2014-07-15|1130.48
#2014-07-16|1138.92
#2014-07-17|1134.43
#2014-07-18|1141.08
#2014-07-21|1130.94
#2014-07-22|1152.71
#2014-07-23|1165.55
#2014-07-24|1169.54
#2014-07-25|1165.54
#2014-07-28|1171.74
#2014-07-29|1168.19
#2014-07-30|1145.71
#2014-07-31|1135.36
#2014-08-01|1133.04
#2014-08-04|1142.07
#2014-08-05|1133.47
#2014-08-06|1120.13
#2014-08-07|1119.23
#2014-08-08|1121.45
#2014-08-11|1145.02
#2014-08-12|1149.55
#2014-08-13|1152.35
#2014-08-14|1154.83
#2014-08-15|1151.39
#2014-08-18|1161.06
#2014-08-19|1163.50
#2014-08-20|1149.27
#2014-08-21|1152.16
#2014-08-22|1149.01
#2014-08-25|1159.04
#2014-08-26|1163.79
#2014-08-27|1165.83
#2014-08-28|1165.98
#2014-08-29|1160.40
#2014-09-01|1161.75
#2014-09-02|1168.51
#2014-09-03|1184.15
#2014-09-04|1181.22
#2014-09-05|1179.67
#2014-09-08|1183.64
#2014-09-09|1160.76
#2014-09-10|1159.15
#2014-09-11|1149.06
#2014-09-12|1136.20
#2014-09-15|1125.25
#2014-09-16|1127.23
#2014-09-17|1134.58
#2014-09-18|1123.68
#2014-09-19|1120.75
#2014-09-22|1095.48
#2014-09-23|1081.66
#2014-09-24|1081.90
#2014-09-25|1060.14
#2014-09-26|1068.15
#2014-09-29|1061.10
#2014-09-30|1054.58
#2014-10-01|1062.89
#2014-10-02|1060.32
#2014-10-03|1054.31
#2014-10-06|1083.61
#2014-10-07|1073.43
#2014-10-08|1059.23
#2014-10-09|1073.30
#2014-10-10|1051.86
#2014-10-13|1067.56
#2014-10-14|1068.38
#2014-10-15|1046.51
#2014-10-16|1055.16
#2014-10-17|1067.74
#2014-10-20|1073.53
#2014-10-21|1096.85
#2014-10-22|1083.69
#2014-10-23|1093.67
#2014-10-24|1091.32
#2014-10-27|1098.64
#2014-10-28|1119.76
#2014-10-29|1133.72
#2014-10-30|1123.84
#2014-10-31|1132.78
#2014-11-03|1131.33
#2014-11-04|1138.70
#2014-11-05|1124.52
#2014-11-06|1115.89
#2014-11-07|1105.07
#2014-11-10|1113.34
#2014-11-11|1118.07
#2014-11-12|1133.18
#2014-11-13|1136.03
#2014-11-14|1138.77
#2014-11-17|1138.23
#2014-11-18|1150.69
#2014-11-19|1143.59
#2014-11-20|1143.05
#2014-11-21|1165.24
#2014-11-24|1151.80
#2014-11-25|1159.24
#2014-11-26|1143.04
#2014-11-27|1145.30
#2014-11-28|1124.72
#2014-12-01|1110.79
#2014-12-02|1089.14
#2014-12-03|1088.13
#2014-12-04|1085.00
#2014-12-05|1064.80
#2014-12-08|1046.15
#2014-12-09|1046.51
#2014-12-10|1033.67
#2014-12-11|1022.38
#2014-12-12|1010.22
#2014-12-15|1001.10
#2014-12-16| 998.22
#2014-12-17|1002.57
#2014-12-18|1048.39
#2014-12-19|1051.56
#2014-12-22|1057.47
#2014-12-23|1055.29
#2014-12-24|1051.06
#2014-12-25|1051.30
#2014-12-26|1058.09
#2014-12-29|1076.84
#2014-12-30|1070.60
#2014-12-31|1073.80
#2015-01-01|1073.80
#2015-01-02|1052.93
#2015-01-05|1027.71
#2015-01-06|1027.82
#2015-01-07|1024.78
#2015-01-08|1065.43
#2015-01-09|1061.10
#2015-01-12|1047.58
#2015-01-13|1073.69
#2015-01-14|1056.13
#2015-01-15|1063.62
#2015-01-16|1059.09
#2015-01-19|1060.28
#2015-01-20|1063.09
#2015-01-21|1075.05
#2015-01-22|1092.36
#2015-01-23|1103.39
#2015-01-26|1103.51
#2015-01-27|1095.97
#2015-01-28|1103.74
#2015-01-29|1107.05
#2015-01-30|1105.21
#2015-02-02|1108.98
#2015-02-03|1123.80
#2015-02-04|1115.81
#2015-02-05|1134.39
#2015-02-06|1124.35
#2015-02-09|1104.49
#2015-02-10|1097.20
#2015-02-11|1069.81
#2015-02-12|1080.10
#2015-02-13|1093.10
#2015-02-16|1105.90
#2015-02-17|1107.28
#2015-02-18|1102.12
#2015-02-19|1121.63
#2015-02-20|1116.44
#2015-02-23|1119.73
#2015-02-24|1116.29
#2015-02-25|1121.48
#2015-02-26|1109.04
#2015-02-27|1094.89
#2015-03-02|1070.46
#2015-03-03|1080.42
#2015-03-04|1080.57
#2015-03-05|1094.88
#2015-03-06|1062.87
#2015-03-09|1058.07
#2015-03-10|1020.69
#2015-03-11|1009.57
#2015-03-12|1010.83
#2015-03-13| 995.59
#2015-03-16| 999.44
#2015-03-17|1005.29
#2015-03-18|1010.39
#2015-03-19|1020.54
#2015-03-20|1034.25
#2015-03-23|1045.12
#2015-03-24|1054.85
#2015-03-25|1051.31
#2015-03-26|1026.34
#2015-03-27|1026.81
#2015-03-30|1030.88
#2015-03-31|1037.21
#2015-04-01|1040.30
#2015-04-02|1037.30
#2015-04-03|1051.94
#2015-04-06|1058.18
#2015-04-07|1056.07
#2015-04-08|1054.92
#2015-04-09|1055.50
#2015-04-10|1048.23
#2015-04-13|1038.00
#2015-04-14|1051.04
#2015-04-15|1029.73
#2015-04-16|1049.03
#2015-04-17|1047.46
#2015-04-20|1044.14
#2015-04-21|1041.89
#2015-04-22|1024.55
#2015-04-23|1030.22
#2015-04-24|1037.70
#2015-04-27|1049.42
#2015-04-28|1060.63
#2015-04-29|1062.61
#2015-04-30|1052.69
#2015-05-01|1046.38
#2015-05-04|1041.90
#2015-05-05|1056.36
#2015-05-06|1051.91
#2015-05-07|1029.04
#2015-05-08|1044.55
#2015-05-11|1035.64
#2015-05-12|1027.84
#2015-05-13|1039.69
#2015-05-14|1039.76
#2015-05-15|1044.52
#2015-05-18|1036.35
#2015-05-19|1034.36
#2015-05-20|1046.65
#2015-05-21|1051.13
#2015-05-22|1046.27
#2015-05-25|1040.01
#2015-05-26|1010.04
#2015-05-27| 992.98
#2015-05-28| 992.67
#2015-05-29| 989.62
#2015-06-01| 979.02
#2015-06-02| 978.75
#2015-06-03| 975.66
#2015-06-04| 963.64
#2015-06-05| 952.06
#2015-06-08| 948.85
#2015-06-09| 953.91
#2015-06-10| 974.70
#2015-06-11| 967.51
#2015-06-12| 961.93
#2015-06-15| 956.29
#2015-06-16| 956.95
#2015-06-17| 951.26
#2015-06-18| 976.34
#2015-06-19| 980.65
#2015-06-22| 987.24
#2015-06-23| 982.71
#2015-06-24| 989.40
#2015-06-25|1003.44
#2015-06-26| 985.63
#2015-06-29| 969.90
#2015-06-30| 994.80
#2015-07-01| 981.97
#2015-07-02| 989.63
#2015-07-03| 987.44
#2015-07-06| 973.51
#2015-07-07| 948.40
#2015-07-08| 950.84
#2015-07-09| 970.17
#2015-07-10| 973.19
#2015-07-13| 975.17
#2015-07-14| 974.31
#2015-07-15| 979.08
#2015-07-16| 985.15
#2015-07-17| 997.52
#2015-07-20| 990.37
#2015-07-21| 997.04
#2015-07-22| 974.97
#2015-07-23| 977.66
#2015-07-24| 943.06
#2015-07-27| 946.95
#2015-07-28| 934.35
#2015-07-29| 954.44
#2015-07-30| 936.07
#2015-07-31| 956.33
#2015-08-03| 940.90
#2015-08-04| 962.55
#2015-08-05| 953.61
#2015-08-06| 950.92
#2015-08-07| 958.13
#2015-08-10| 953.05
#2015-08-11| 949.46
#2015-08-12| 930.16
#2015-08-13| 931.41
#2015-08-14| 924.34
#2015-08-17| 918.38
#2015-08-18| 925.10
#2015-08-19| 904.96
#2015-08-20| 899.68
#2015-08-21| 887.17
#2015-08-24| 848.34
#2015-08-25| 891.20
#2015-08-26| 880.47
#2015-08-27| 890.20
#2015-08-28| 891.28
#2015-08-31| 902.29
#2015-09-01| 878.75
#2015-09-02| 886.42
#2015-09-03| 895.28
#2015-09-04| 865.29
#2015-09-07| 840.65
#2015-09-08| 859.25
#2015-09-09| 859.63
#2015-09-10| 859.28
#2015-09-11| 860.75
#2015-09-14| 875.77
#2015-09-15| 872.20
#2015-09-16| 900.13
#2015-09-17| 897.42
#2015-09-18| 891.21
#2015-09-21| 875.85
#2015-09-22| 856.74
#2015-09-23| 856.89
#2015-09-24| 842.35
#2015-09-25| 850.93
#2015-09-28| 827.62
#2015-09-29| 830.61
#2015-09-30| 847.97
#2015-10-01| 857.38
#2015-10-02| 863.77
#2015-10-05| 895.27
#2015-10-06| 907.31
#2015-10-07| 924.50
#2015-10-08| 921.82
#2015-10-09| 938.91
#2015-10-12| 940.56
#2015-10-13| 923.92
#2015-10-14| 924.43
#2015-10-15| 948.48
#2015-10-16| 945.54
#2015-10-19| 941.11
#2015-10-20| 935.89
#2015-10-21| 915.18
#2015-10-22| 915.82
#2015-10-23| 923.15
#2015-10-26| 929.37
#2015-10-27| 919.27
#2015-10-28| 929.45
#2015-10-29| 897.84
#2015-10-30| 904.66
#2015-11-02| 907.26
#2015-11-03| 905.13
#2015-11-04| 899.00
#2015-11-05| 886.42
#2015-11-06| 860.86
#2015-11-09| 851.35
#2015-11-10| 837.98
#2015-11-11| 846.53
#2015-11-12| 833.23
#2015-11-13| 816.10
#2015-11-16| 823.09
#2015-11-17| 841.62
#2015-11-18| 841.46
#2015-11-19| 864.84
#2015-11-20| 872.86
#2015-11-23| 862.23
#2015-11-24| 862.93
#2015-11-25| 848.57
#2015-11-26| 842.07
#2015-11-27| 835.90
#2015-11-30| 822.19
#2015-12-01| 817.02
#2015-12-02| 813.37
#2015-12-03| 801.11
#2015-12-04| 788.25
#2015-12-07| 781.85
#2015-12-08| 761.68
#2015-12-09| 777.89
#2015-12-10| 713.18
#2015-12-11| 642.83
#2015-12-14| 708.14
#2015-12-15| 742.34
#2015-12-16| 740.97
#2015-12-17| 741.87
#2015-12-18| 729.54
#2015-12-21| 741.92
#2015-12-22| 739.89
#2015-12-23| 757.80
#2015-12-24| 759.09
#2015-12-25| 759.09
#2015-12-28| 756.94
#2015-12-29| 747.68
#2015-12-30| 730.38
#2015-12-31| 728.58
#2016-01-01| 728.58
#2016-01-04| 706.03
#2016-01-05| 711.97
#2016-01-06| 701.09
#2016-01-07| 676.54
#2016-01-08| 666.95
#2016-01-11| 641.69
#2016-01-12| 653.98
#2016-01-13| 668.01
#2016-01-14| 657.15
#2016-01-15| 626.62
#2016-01-18| 622.92
#2016-01-19| 643.75
#2016-01-20| 622.09
#2016-01-21| 627.85
#2016-01-22| 655.68
#2016-01-25| 654.96
#2016-01-26| 658.51
#2016-01-27| 670.25
#2016-01-28| 693.34
#2016-01-29| 722.76
#2016-02-01| 714.81
#2016-02-02| 694.99
#2016-02-03| 699.23
#2016-02-04| 728.62
#2016-02-05| 721.22
#2016-02-08| 709.29
#2016-02-09| 696.19
#2016-02-10| 707.54
#2016-02-11| 703.69
#2016-02-12| 704.73
#2016-02-15| 730.02
#2016-02-16| 723.71
#2016-02-17| 747.08
#2016-02-18| 757.43
#2016-02-19| 736.43
#2016-02-22| 749.88
#2016-02-23| 740.10
#2016-02-24| 707.31
#2016-02-25| 716.49
#2016-02-26| 700.87
#2016-02-29| 715.06
#2016-03-01| 739.67
#2016-03-02| 745.47
#2016-03-03| 755.27
#2016-03-04| 757.88
#2016-03-07| 773.94
#2016-03-08| 759.40
#2016-03-09| 763.70
#2016-03-10| 770.51
#2016-03-11| 772.17
#2016-03-14| 762.70
#2016-03-15| 728.67
#2016-03-16| 727.70
#2016-03-17| 786.24
#2016-03-18| 805.17
#2016-03-21| 812.22
#2016-03-22| 802.76
#2016-03-23| 789.63
#2016-03-24| 778.67
#2016-03-25| 777.28
#2016-03-28| 775.30
#2016-03-29| 767.90
#2016-03-30| 819.28
#2016-03-31| 826.13
#2016-04-01| 813.33
#2016-04-04| 826.89
#2016-04-05| 799.45
#2016-04-06| 777.93
#2016-04-07| 777.06
#2016-04-08| 802.97
#2016-04-11| 810.27
#2016-04-12| 827.76
#2016-04-13| 835.45
#2016-04-14| 849.19
#2016-04-15| 843.79
#2016-04-18| 860.73
#2016-04-19| 877.05
#2016-04-20| 888.24
#2016-04-21| 875.43
#2016-04-22| 858.57
#2016-04-25| 855.89
#2016-04-26| 860.40
#2016-04-27| 855.43
#2016-04-28| 868.48
#2016-04-29| 875.00
#2016-05-02| 868.74
#2016-05-03| 830.37
#2016-05-04| 817.75
#2016-05-05| 811.18
#2016-05-06| 804.31
#2016-05-09| 787.29
#2016-05-10| 793.56
#2016-05-11| 798.16
#2016-05-12| 793.39
#2016-05-13| 768.78
#2016-05-16| 746.95
#2016-05-17| 741.14
#2016-05-18| 744.06
#2016-05-19| 737.45
#2016-05-20| 744.67
#2016-05-23| 738.91
#2016-05-24| 738.85
#2016-05-25| 751.11
#2016-05-26| 765.19
#2016-05-27| 771.69
#2016-05-30| 605.71
#2016-05-31| 603.77
#2016-06-01| 616.47
#2016-06-02| 616.70
#2016-06-03| 639.11
#2016-06-06| 658.62
#2016-06-07| 662.56
#2016-06-08| 656.63
#2016-06-09| 646.85
#2016-06-10| 633.84
#2016-06-13| 629.42
#2016-06-14| 608.60
#2016-06-15| 617.24
#2016-06-16| 607.65
#2016-06-17| 624.30
#2016-06-20| 651.07
#2016-06-21| 657.18
#2016-06-22| 665.92
#2016-06-23| 678.95
#2016-06-24| 644.61
#2016-06-27| 596.94
#2016-06-28| 622.19
#2016-06-29| 644.62
#2016-06-30| 661.78
#2016-07-01| 661.18
#2016-07-04| 660.44
#2016-07-05| 639.42
#2016-07-06| 621.20
#2016-07-07| 637.58
#2016-07-08| 651.28
#2016-07-11| 662.16
#2016-07-12| 673.35
#2016-07-13| 671.84
#2016-07-14| 686.92
#2016-07-15| 691.85
#2016-07-18| 695.47
#2016-07-19| 689.93
#2016-07-20| 702.05
#2016-07-21| 712.79
#2016-07-22| 710.97
#2016-07-25| 713.68
#2016-07-26| 716.95
#2016-07-27| 727.51
#2016-07-28| 720.53
#2016-07-29| 739.58
#2016-08-01| 740.96
#2016-08-02| 723.15
#2016-08-03| 721.31
#2016-08-04| 739.11
#2016-08-05| 741.05
#2016-08-08| 755.00
#2016-08-09| 763.62
#2016-08-10| 780.21
#2016-08-11| 790.65
#2016-08-12| 789.63
#2016-08-15| 797.17
#2016-08-16| 785.47
#2016-08-17| 771.92
#2016-08-18| 785.74
#2016-08-19| 774.00
#2016-08-22| 764.18
#2016-08-23| 768.42
#2016-08-24| 723.43
#2016-08-25| 718.33
#2016-08-26| 730.45
#2016-08-29| 708.74
#2016-08-30| 705.41
#2016-08-31| 685.22
#2016-09-01| 685.21
#2016-09-02| 712.69
#2016-09-05| 714.76
#2016-09-06| 737.94
#2016-09-07| 741.65
#2016-09-08| 743.37
#2016-09-09| 721.55
#2016-09-12| 708.45
#2016-09-13| 709.89
#2016-09-14| 713.29
#2016-09-15| 713.64
#2016-09-16| 703.50
#2016-09-19| 719.46
#2016-09-20| 727.58
#2016-09-21| 732.95
#2016-09-22| 752.20
#2016-09-23| 748.50
#2016-09-26| 741.38
#2016-09-27| 743.84
#2016-09-28| 734.10
#2016-09-29| 732.43
#2016-09-30| 723.75
#2016-10-03| 734.39
#2016-10-04| 743.44
#2016-10-05| 732.11
#2016-10-06| 721.81
#2016-10-07| 727.09
#2016-10-10| 731.83
#2016-10-11| 699.44
#2016-10-12| 702.67
#2016-10-13| 688.98
#2016-10-14| 694.94
#2016-10-17| 697.60
#2016-10-18| 717.54
#2016-10-19| 722.43
#2016-10-20| 717.50
#2016-10-21| 714.77
#2016-10-24| 719.11
#2016-10-25| 723.44
#2016-10-26| 721.50
#2016-10-27| 720.57
#2016-10-28| 720.50
#2016-10-31| 740.22
#2016-11-01| 739.64
#2016-11-02| 744.40
#2016-11-03| 739.19
#2016-11-04| 717.97
#2016-11-07| 733.89
#2016-11-08| 745.03
#2016-11-09| 728.45
#2016-11-10| 699.01
#2016-11-11| 671.17
#2016-11-14| 663.76
#2016-11-15| 678.93
#2016-11-16| 683.41
#2016-11-17| 691.96
#2016-11-18| 684.50
#2016-11-21| 690.07
#2016-11-22| 704.60
#2016-11-23| 690.89
#2016-11-24| 693.35
#2016-11-25| 692.59
#2016-11-28| 722.12
#2016-11-29| 707.51
#2016-11-30| 698.93
#2016-12-01| 699.50
#2016-12-02| 696.02
#2016-12-05| 712.25
#2016-12-06| 716.74
#2016-12-07| 733.58
#2016-12-08| 738.03
#2016-12-09| 743.17
#2016-12-12| 743.98
#2016-12-13| 762.81
#2016-12-14| 755.25
#2016-12-15| 727.18
#2016-12-16| 725.03
#2016-12-19| 733.03
#2016-12-20| 739.13
#2016-12-21| 742.57
#2016-12-22| 730.81
#2016-12-23| 735.24
#2016-12-26| 735.01
#2016-12-27| 739.58
#2016-12-28| 756.03
#2016-12-29| 765.84
#2016-12-30| 764.02
#2017-01-02| 764.09
#2017-01-03| 761.09
#2017-01-04| 772.17
#2017-01-05| 766.13
#2017-01-06| 766.90
#2017-01-09| 763.60
#2017-01-10| 769.89
#2017-01-11| 758.38
#2017-01-12| 778.27
#2017-01-13| 775.99
#2017-01-16| 770.95
#2017-01-17| 771.62
#2017-01-18| 769.79
#2017-01-19| 757.33
#2017-01-20| 759.85
#2017-01-23| 771.51
#2017-01-24| 785.50
#2017-01-25| 793.52
#2017-01-26| 788.37
#2017-01-27| 773.55
#2017-01-30| 762.54
#2017-01-31| 765.83
#2017-02-01| 770.11
#2017-02-02| 769.97
#2017-02-03| 780.03
#2017-02-06| 768.78
#2017-02-07| 772.57
#2017-02-08| 776.02
#2017-02-09| 777.63
#2017-02-10| 787.20
#2017-02-13| 801.95
#2017-02-14| 803.18
#2017-02-15| 819.55
#2017-02-16| 828.02
#2017-02-17| 816.88
#2017-02-20| 816.79
#2017-02-21| 802.63
#2017-02-22| 797.15
#2017-02-23| 817.90
#2017-02-24| 807.75
#2017-02-27| 806.32
#2017-02-28| 790.57
#2017-03-01| 792.30
#2017-03-02| 799.66
#2017-03-03| 797.78
#2017-03-06| 808.28
#2017-03-07| 812.56
#2017-03-08| 802.12
#2017-03-09| 786.77
#2017-03-10| 792.28
#2017-03-13| 799.25
#2017-03-14| 790.50
#2017-03-15| 801.67
#2017-03-16| 833.21
#2017-03-17| 818.41
#2017-03-20| 831.08
#2017-03-21| 829.56
#2017-03-22| 831.06
#2017-03-23| 832.95
#2017-03-24| 828.23
#2017-03-27| 802.65
#2017-03-28| 790.09
#2017-03-29| 788.90
#2017-03-30| 791.33
#2017-03-31| 743.95
#2017-04-03| 741.77
#2017-04-04| 737.43
#2017-04-05| 714.84
#2017-04-06| 709.09
#2017-04-07| 713.11
#2017-04-10| 709.68
#2017-04-11| 714.58
#2017-04-12| 734.71
#2017-04-13| 748.29
#2017-04-14| 747.99
#2017-04-17| 753.06
#2017-04-18| 751.73
#2017-04-19| 753.38
#2017-04-20| 761.90
#2017-04-21| 758.04
#2017-04-24| 778.39
#2017-04-25| 776.93
#2017-04-26| 767.48
#2017-04-27| 764.31
#2017-04-28| 766.47
#2017-05-01| 767.93
#2017-05-02| 779.32
#2017-05-03| 767.70
#2017-05-04| 751.02
#2017-05-05| 752.45
#2017-05-08| 754.27
#2017-05-09| 756.15
#2017-05-10| 767.94
#2017-05-11| 768.70
#2017-05-12| 770.69
#2017-05-15| 786.83
#2017-05-16| 786.12
#2017-05-17| 773.08
#2017-05-18| 763.97
#2017-05-19| 767.01
#2017-05-22| 770.09
#2017-05-23| 784.85
#2017-05-24| 790.91
#2017-05-25| 798.93
#2017-05-26| 803.93
#2017-05-29| 787.60
#2017-05-30| 786.09
#2017-05-31| 777.23
#2017-06-01| 783.33
#2017-06-02| 794.97
#2017-06-05| 801.06
#2017-06-06| 779.42
#2017-06-07| 772.11
#2017-06-08| 757.98
#2017-06-09| 765.60
#2017-06-12| 772.07
#2017-06-13| 773.89
#2017-06-14| 785.19
#2017-06-15| 753.05
#2017-06-16| 762.07
#2017-06-19| 756.52
#2017-06-20| 739.42
#2017-06-21| 744.41
#2017-06-22| 738.59
#2017-06-23| 754.79
#2017-06-26| 762.82
#2017-06-27| 756.16
#2017-06-28| 756.79
#2017-06-29| 757.06
#2017-06-30| 757.42
#2017-07-03| 756.90
#2017-07-04| 757.95
#2017-07-05| 741.95
#2017-07-06| 746.09
#2017-07-07| 741.55
#2017-07-10| 741.40
#2017-07-11| 734.14
#2017-07-12| 755.77
#2017-07-13| 757.07
#2017-07-14| 774.79
#2017-07-17| 787.14
#2017-07-18| 782.54
#2017-07-19| 790.12
#2017-07-20| 786.66
#2017-07-21| 789.19
#2017-07-24| 788.55
#2017-07-25| 773.94
#2017-07-26| 781.09
#2017-07-27| 787.67
#2017-07-28| 787.04
#2017-07-31| 770.12
#2017-08-01| 766.38
#2017-08-02| 769.82
#2017-08-03| 768.18
#2017-08-04| 767.50
#2017-08-07| 782.80
#2017-08-08| 788.66
#2017-08-09| 775.79
#2017-08-10| 773.76
#2017-08-11| 767.58
#2017-08-14| 776.40
#2017-08-15| 770.66
#2017-08-16| 781.33
#2017-08-17| 784.37
#2017-08-18| 779.94
#2017-08-21| 788.20
#2017-08-22| 793.84
#2017-08-23| 795.95
#2017-08-24| 804.66
#2017-08-25| 811.09
#2017-08-28| 815.11
#2017-08-29| 814.71
#2017-08-30| 808.09
#2017-08-31| 812.41
#2017-09-01| 818.88
#2017-09-04| 809.68
#2017-09-05| 817.40
#2017-09-06| 813.09
#2017-09-07| 816.95
#2017-09-08| 813.27
#2017-09-11| 810.17
#2017-09-12| 799.46
#2017-09-13| 791.28
#2017-09-14| 786.26
#2017-09-15| 785.77
#2017-09-18| 785.44
#2017-09-19| 781.98
#2017-09-20| 792.20
#2017-09-21| 795.00
#2017-09-22| 796.05
#2017-09-25| 789.46
#2017-09-26| 776.46
#2017-09-27| 760.74
#2017-09-28| 755.29
#2017-09-29| 765.10
#2017-10-02| 764.21
#2017-10-03| 769.14
#2017-10-04| 781.85
#2017-10-05| 787.69
#2017-10-06| 782.90
#2017-10-09| 777.56
#2017-10-10| 796.65
#2017-10-11| 804.17
#2017-10-12| 813.63
#2017-10-13| 823.71
#2017-10-16| 826.70
#2017-10-17| 812.41
#2017-10-18| 801.28
#2017-10-19| 799.60
#2017-10-20| 784.69
#2017-10-23| 784.88
#2017-10-24| 782.37
#2017-10-25| 764.46
#2017-10-26| 749.38
#2017-10-27| 754.00
#2017-10-30| 768.87
#2017-10-31| 763.68
#2017-11-01| 770.69
#2017-11-02| 771.49
#2017-11-03| 761.33
#2017-11-06| 759.31
#2017-11-07| 756.59
#2017-11-08| 762.38
#2017-11-09| 757.10
#2017-11-10| 754.02
#2017-11-13| 743.62
#2017-11-14| 743.44
#2017-11-15| 740.91
#2017-11-16| 754.05
#2017-11-17| 769.93
#2017-11-20| 768.61
#2017-11-21| 774.58
#2017-11-22| 781.40
#2017-11-23| 779.91
#2017-11-24| 778.13
#2017-11-27| 784.89
#2017-11-28| 817.02
#2017-11-29| 822.54
#2017-11-30| 823.98
#2017-12-01| 820.96
#2017-12-04| 824.92
#2017-12-05| 831.91
#2017-12-06| 818.59
#2017-12-07| 809.65
#2017-12-08| 810.25
#2017-12-11| 806.02
#2017-12-12| 791.55
#2017-12-13| 801.03
#2017-12-14| 827.79
#2017-12-15| 848.34
#2017-12-18| 916.76
#2017-12-19| 933.91
#2017-12-20| 934.18
#2017-12-21| 916.10
#2017-12-22| 925.45
#2017-12-25| 925.69
#2017-12-26| 931.41
#2017-12-27| 961.32
#2017-12-28| 957.27
#2017-12-29| 968.59
#2018-01-01| 968.59
#2018-01-02| 953.76
#2018-01-03| 940.81
#2018-01-04| 951.13
#2018-01-05| 949.60
#2018-01-08| 951.65
#2018-01-09| 957.82
#2018-01-10| 946.12
#2018-01-11| 938.41
#2018-01-12| 943.55
#2018-01-15| 952.24
#2018-01-16| 968.39
#2018-01-17| 973.64
#2018-01-18| 987.51
#2018-01-19| 976.29
#2018-01-22| 994.00
#2018-01-23|1016.67
#2018-01-24|1053.57
#2018-01-25|1077.54
#2018-01-26|1074.61
#2018-01-29|1048.99
#2018-01-30|1044.08
#2018-01-31|1062.63
#2018-02-01|1052.01
#2018-02-02|1023.03
#2018-02-05|1003.79
#2018-02-06| 988.19
#2018-02-07|1012.71
#2018-02-08| 992.68
#2018-02-09| 985.86
#2018-02-12|1007.90
#2018-02-13|1017.36
#2018-02-14|1033.15
#2018-02-15|1094.18
#2018-02-16|1087.43
#2018-02-19|1076.81
#2018-02-20|1041.74
#2018-02-21|1063.42
#2018-02-22|1048.70
#2018-02-23|1076.40
#2018-02-26|1063.45
#2018-02-27|1058.46
#2018-02-28|1044.73
#2018-03-01|1023.87
#2018-03-02|1012.93
#2018-03-05|1020.49
#2018-03-06|1047.82
#2018-03-07|1039.72
#2018-03-08|1031.21
#2018-03-09|1026.69
#2018-03-12|1018.79
#2018-03-13|1022.02
#2018-03-14|1018.99
#2018-03-15|1006.05
#2018-03-16| 998.11
#2018-03-19| 992.28
#2018-03-20|1008.33
#2018-03-21|1012.51
#2018-03-22|1006.47
#2018-03-23|1009.91
#2018-03-26|1027.55
#2018-03-27|1025.98
#2018-03-28| 996.82
#2018-03-29|1002.82
#2018-03-30|1004.49
#2018-04-02|1006.28
#2018-04-03|1009.34
#2018-04-04| 995.03
#2018-04-05|1007.86
#2018-04-06|1000.22
#2018-04-09| 996.36
#2018-04-10|1014.57
#2018-04-11| 998.11
#2018-04-12|1005.84
#2018-04-13| 995.46
#2018-04-16|1000.34
#2018-04-17|1013.54
#2018-04-18|1035.15
#2018-04-19|1032.87
#2018-04-20|1024.30
#2018-04-23|1004.03
#2018-04-24| 994.33
#2018-04-25| 969.21
#2018-04-26| 975.16
#2018-04-27| 983.35
#2018-04-30| 991.58
#2018-05-01| 979.97
#2018-05-02| 979.83
#2018-05-03| 956.29
#2018-05-04| 967.82
#2018-05-07| 968.72
#2018-05-08| 956.38
#2018-05-09| 957.15
#2018-05-10| 959.85
#2018-05-11| 986.21
#2018-05-14| 983.00
#2018-05-15| 939.88
#2018-05-16| 949.59
#2018-05-17| 936.98
#2018-05-18| 907.48
#2018-05-21| 901.25
#2018-05-22| 925.56
#2018-05-23| 909.61
#2018-05-24| 904.83
#2018-05-25| 914.55
#2018-05-28| 912.81
#2018-05-29| 885.09
#2018-05-30| 879.45
#2018-05-31| 874.76
#2018-06-01| 885.12
#2018-06-04| 903.41
#2018-06-05| 871.01
#2018-06-06| 871.21
#2018-06-07| 862.10
#2018-06-08| 845.09
#2018-06-11| 838.43
#2018-06-12| 836.02
#2018-06-13| 832.52
#2018-06-14| 836.56
#2018-06-15| 818.02
#2018-06-18| 797.88
#2018-06-19| 782.61
#2018-06-20| 802.10
#2018-06-21| 799.56
#2018-06-22| 819.49
#2018-06-25| 799.22
#2018-06-26| 793.84
#2018-06-27| 768.43
#2018-06-28| 763.89
#2018-06-29| 795.11
#2018-07-02| 784.75
#2018-07-03| 802.03
#2018-07-04| 805.76
#2018-07-05| 809.22
#2018-07-06| 802.30
#2018-07-09| 822.23
#2018-07-10| 820.10
#2018-07-11| 809.27
#2018-07-12| 812.93
#2018-07-13| 810.89
#2018-07-16| 796.74
#2018-07-17| 807.93
#2018-07-18| 802.36
#2018-07-19| 791.61
#2018-07-20| 804.41
#2018-07-23| 798.54
#2018-07-24| 813.46
#2018-07-25| 812.17
#2018-07-26| 813.69
#2018-07-27| 825.27
#2018-07-30| 827.61
#2018-07-31| 830.72
#2018-08-01| 828.57
#2018-08-02| 809.94
#2018-08-03| 820.24
#2018-08-06| 804.31
#2018-08-07| 826.17
#2018-08-08| 825.73
#2018-08-09| 813.85
#2018-08-10| 773.54
#2018-08-13| 750.49
#2018-08-14| 756.14
#2018-08-15| 721.81
#2018-08-16| 729.71
#2018-08-17| 716.59
#2018-08-20| 727.66
#2018-08-21| 745.54
#2018-08-22| 757.63
#2018-08-23| 762.50
#2018-08-24| 764.06
#2018-08-27| 779.64
#2018-08-28| 791.85
#2018-08-29| 773.43
#2018-08-30| 754.78
#2018-08-31| 767.88
#2018-09-03| 760.03
#2018-09-04| 720.58
#2018-09-05| 706.86
#2018-09-06| 710.65
#2018-09-07| 722.47
#2018-09-10| 711.62
#2018-09-11| 707.83
#2018-09-12| 704.09
#2018-09-13| 718.35
#2018-09-14| 717.51
#2018-09-17| 705.62
#2018-09-18| 714.39
#2018-09-19| 726.04
#2018-09-20| 731.34
#2018-09-21| 736.24
#2018-09-24| 740.57
#2018-09-25| 723.33
#2018-09-26| 733.61
#2018-09-27| 745.30
#2018-09-28| 737.83
#2018-10-01| 736.07
#2018-10-02| 723.26
#2018-10-03| 719.24
#2018-10-04| 693.65
#2018-10-05| 684.36
#2018-10-08| 676.45
#2018-10-09| 680.36
#2018-10-10| 680.48
#2018-10-11| 673.31
#2018-10-12| 696.00
#2018-10-15| 693.16
#2018-10-16| 717.16
#2018-10-17| 710.22
#2018-10-18| 697.74
#2018-10-19| 687.88
#2018-10-22| 695.27
#2018-10-23| 677.19
#2018-10-24| 678.51
#2018-10-25| 680.13
#2018-10-26| 675.73
#2018-10-29| 688.70
#2018-10-30| 682.61
#2018-10-31| 688.88
#2018-11-01| 707.83
#2018-11-02| 724.59
#2018-11-05| 748.30
#2018-11-06| 741.63
#2018-11-07| 763.18
#2018-11-08| 755.58
#2018-11-09| 742.98
#2018-11-12| 720.82
#2018-11-13| 723.88
#2018-11-14| 727.31
#2018-11-15| 736.16
#2018-11-16| 745.21
#2018-11-19| 747.99
#2018-11-20| 737.46
#2018-11-21| 740.51
#2018-11-22| 750.23
#2018-11-23| 742.59
#2018-11-26| 755.52
#2018-11-27| 748.32
#2018-11-28| 755.88
#2018-11-29| 784.32
#2018-11-30| 753.48
#2018-12-03| 766.75
#2018-12-04| 766.85
#2018-12-05| 758.14
#2018-12-06| 726.11
#2018-12-07| 733.17
#2018-12-10| 702.32
#2018-12-11| 703.48
#2018-12-12| 725.02
#2018-12-13| 728.05
#2018-12-14| 709.28
#2018-12-17| 712.42
#2018-12-18| 705.47
#2018-12-19| 721.63
#2018-12-20| 717.23
#2018-12-21| 701.72
#2018-12-24| 700.03
#2018-12-25| 699.84
#2018-12-26| 700.27
#2018-12-27| 695.79
#2018-12-28| 717.77
#2018-12-31| 724.94
#2019-01-01| 724.94
#2019-01-02| 704.97
#2019-01-03| 713.45
#2019-01-04| 742.49
#2019-01-07| 746.12
#2019-01-08| 743.19
#2019-01-09| 756.41
#2019-01-10| 766.92
#2019-01-11| 772.42
#2019-01-14| 774.30
#2019-01-15| 778.39
#2019-01-16| 784.50
#2019-01-17| 778.20
#2019-01-18| 778.19
#2019-01-21| 771.00
#2019-01-22| 766.62
#2019-01-23| 774.72
#2019-01-24| 778.37
#2019-01-25| 789.74
#2019-01-28| 775.40
#2019-01-29| 781.49
#2019-01-30| 778.25
#2019-01-31| 801.89
#2019-02-01| 795.64
#2019-02-04| 778.82
#2019-02-05| 784.82
#2019-02-06| 785.51
#2019-02-07| 770.25
#2019-02-08| 759.78
#2019-02-11| 748.76
#2019-02-12| 754.54
#2019-02-13| 742.52
#2019-02-14| 724.01
#2019-02-15| 728.80
#2019-02-18| 733.03
#2019-02-19| 725.75
#2019-02-20| 740.18
#2019-02-21| 749.05
#2019-02-22| 750.99
#2019-02-25| 753.96
#2019-02-26| 759.66
#2019-02-27| 754.08
#2019-02-28| 740.86
#2019-03-01| 738.97
#2019-03-04| 735.84
#2019-03-05| 733.55
#2019-03-06| 734.30
#2019-03-07| 713.19
#2019-03-08| 713.64
#2019-03-11| 712.35
#2019-03-12| 716.43
#2019-03-13| 709.87
#2019-03-14| 704.08
#2019-03-15| 711.63
#2019-03-18| 710.60
#2019-03-19| 709.26
#2019-03-20| 701.75
#2019-03-21| 711.09
#2019-03-22| 692.97
#2019-03-25| 691.77
#2019-03-26| 689.36
#2019-03-27| 679.92
#2019-03-28| 672.03
#2019-03-29| 685.92
#2019-04-01| 715.22
#2019-04-02| 710.07
#2019-04-03| 718.04
#2019-04-04| 716.60
#2019-04-05| 720.59
#2019-04-08| 720.01
#2019-04-09| 722.34
#2019-04-10| 739.82
#2019-04-11| 735.95
#2019-04-12| 741.87
#2019-04-15| 741.77
#2019-04-16| 740.89
#2019-04-17| 749.08
#2019-04-18| 747.16
#2019-04-19| 748.84
#2019-04-22| 742.84
#2019-04-23| 735.94
#2019-04-24| 724.12
#2019-04-25| 726.90
#2019-04-26| 736.50
#2019-04-29| 729.42
#2019-04-30| 731.21
#2019-05-01| 729.67
#2019-05-02| 728.63
#2019-05-03| 743.24
#2019-05-06| 730.98
#2019-05-07| 725.87
#2019-05-08| 731.60
#2019-05-09| 715.82
#2019-05-10| 731.98
#2019-05-13| 728.17
#2019-05-14| 725.33
#2019-05-15| 726.84
#2019-05-16| 725.94
#2019-05-17| 699.62
#2019-05-20| 698.72
#2019-05-21| 696.35
#2019-05-22| 696.45
#2019-05-23| 681.58
#2019-05-24| 684.55
#2019-05-27| 686.49
#2019-05-28| 668.76
#2019-05-29| 674.51
#2019-05-30| 688.48
#2019-05-31| 694.71
#2019-06-03| 703.57
#2019-06-04| 682.04
#2019-06-05| 678.95
#2019-06-06| 670.61
#2019-06-07| 680.41
#2019-06-10| 690.62
#2019-06-11| 690.85
#2019-06-12| 677.55
#2019-06-13| 667.37
#2019-06-14| 670.46
#2019-06-17| 672.64
#2019-06-18| 687.73
#2019-06-19| 693.51
#2019-06-20| 704.40
#2019-06-21| 703.96
#2019-06-24| 688.15
#2019-06-25| 685.98
#2019-06-26| 689.81
#2019-06-27| 693.72
#2019-06-28| 694.91
#2019-07-01| 699.91
#2019-07-02| 697.28
#2019-07-03| 699.68
#2019-07-04| 705.33
#2019-07-05| 697.05
#2019-07-08| 695.93
#2019-07-09| 690.62
#2019-07-10| 704.10
#2019-07-11| 706.22
#2019-07-12| 706.70
#2019-07-15| 707.88
#2019-07-16| 717.26
#2019-07-17| 705.57
#2019-07-18| 710.39
#2019-07-19| 713.87
#2019-07-22| 707.13
#2019-07-23| 708.35
#2019-07-24| 701.89
#2019-07-25| 685.19
#2019-07-26| 666.79
#2019-07-29| 675.65
#2019-07-30| 669.46
#2019-07-31| 666.99
#2019-08-01| 650.88
#2019-08-02| 639.05
#2019-08-05| 621.60
#2019-08-06| 623.60
#2019-08-07| 614.81
#2019-08-08| 614.06
#2019-08-09| 608.46
#2019-08-12| 600.65
#2019-08-13| 606.58
#2019-08-14| 589.28
#2019-08-15| 596.77
#2019-08-16| 601.98
#2019-08-19| 591.76
#2019-08-20| 593.23
#2019-08-21| 603.20
#2019-08-22| 600.23
#2019-08-23| 601.93
#2019-08-26| 592.87
#2019-08-27| 590.27
#2019-08-28| 594.72
#2019-08-29| 593.58
#2019-08-30| 608.05
#2019-09-02| 605.23
#2019-09-03| 608.72
#2019-09-04| 624.06
#2019-09-05| 631.97
#2019-09-06| 639.91
#2019-09-09| 645.87
#2019-09-10| 650.64
#2019-09-11| 653.77
#2019-09-12| 668.23
#2019-09-13| 672.64
#2019-09-16| 680.45
#2019-09-17| 662.94
#2019-09-18| 663.40
#2019-09-19| 661.87
#2019-09-20| 640.76
#2019-09-23| 637.69
#2019-09-24| 634.65
#2019-09-25| 621.43
#2019-09-26| 626.32
#2019-09-27| 623.22
#2019-09-30| 617.17
#2019-10-01| 608.47
#2019-10-02| 606.19
#2019-10-03| 609.71
#2019-10-04| 617.10
#2019-10-07| 616.62
#2019-10-08| 609.12
#2019-10-09| 611.33
#2019-10-10| 624.60
#2019-10-11| 644.40
#2019-10-14| 646.04
#2019-10-15| 646.61
#2019-10-16| 650.57
#2019-10-17| 656.87
#2019-10-18| 654.20
#2019-10-21| 663.28
#2019-10-22| 674.40
#2019-10-23| 670.59
#2019-10-24| 666.65
#2019-10-25| 666.73
#2019-10-28| 673.00
#2019-10-29| 673.37
#2019-10-30| 651.55
#2019-10-31| 645.50
#2019-11-01| 646.90
#2019-11-04| 664.35
#2019-11-05| 672.69
#2019-11-06| 672.17
#2019-11-07| 675.05
#2019-11-08| 668.77
#2019-11-11| 663.59
#2019-11-12| 661.91
#2019-11-13| 660.84
#2019-11-14| 669.73
#2019-11-15| 678.44
#2019-11-18| 675.64
#2019-11-19| 680.08
#2019-11-20| 693.74
#2019-11-21| 694.04
#2019-11-22| 689.63
#2019-11-25| 680.70
#2019-11-26| 667.00
#2019-11-27| 675.50
#2019-11-28| 670.05
#2019-11-29| 671.95
#2019-12-02| 666.23
#2019-12-03| 655.39
#2019-12-04| 662.76
#2019-12-05| 651.67
#2019-12-06| 658.20
#2019-12-09| 657.74
#2019-12-10| 645.58
#2019-12-11| 650.88
#2019-12-12| 660.57
#2019-12-13| 674.47
#2019-12-16| 679.74
#2019-12-17| 688.57
#2019-12-18| 700.70
#2019-12-19| 700.34
#2019-12-20| 695.02
#2019-12-23| 691.24
#2019-12-24| 696.73
#2019-12-25| 696.69
#2019-12-26| 695.70
#2019-12-27| 705.35
#2019-12-30| 705.15
#2019-12-31| 704.61
#2020-01-01| 704.61
#2020-01-02| 700.58
#2020-01-03| 691.10
#2020-01-06| 680.50
#2020-01-07| 677.03
#2020-01-08| 679.47
#2020-01-09| 694.83
#2020-01-10| 693.32
#2020-01-13| 681.32
#2020-01-14| 689.84
#2020-01-15| 692.59
#2020-01-16| 687.80
#2020-01-17| 687.76
#2020-01-20| 681.80
#2020-01-21| 679.60
#2020-01-22| 682.36
#2020-01-23| 674.00
#2020-01-24| 674.96
#2020-01-27| 654.07
#2020-01-28| 650.90
#2020-01-29| 656.86
#2020-01-30| 648.07
#2020-01-31| 632.53
#2020-02-03| 634.10
#2020-02-04| 645.55
#2020-02-05| 652.67
#2020-02-06| 651.12
#2020-02-07| 642.09
#2020-02-10| 639.71
#2020-02-11| 640.25
#2020-02-12| 645.97
#2020-02-13| 643.62
#2020-02-14| 643.44
#2020-02-17| 638.77
#2020-02-18| 627.70
#2020-02-19| 625.17
#2020-02-20| 607.26
#2020-02-21| 601.69
#2020-02-24| 577.33
#2020-02-25| 568.71
#2020-02-26| 587.21
#2020-02-27| 561.48
#2020-02-28| 535.53
#2020-03-02| 541.01
#2020-03-03| 555.55
#2020-03-04| 557.81
#2020-03-05| 551.90
#2020-03-06| 535.46
#2020-03-09| 503.40
#2020-03-10| 513.26
#2020-03-11| 513.82
#2020-03-12| 466.99
#2020-03-13| 468.72
#2020-03-16| 425.09
#2020-03-17| 427.80
#2020-03-18| 396.02
#2020-03-19| 373.72
#2020-03-20| 385.51
#2020-03-23| 360.69
#2020-03-24| 365.35
#2020-03-25| 373.40
#2020-03-26| 378.81
#2020-03-27| 361.36
#2020-03-30| 344.25
#2020-03-31| 355.37
#2020-04-01| 346.98
#2020-04-02| 343.37
#2020-04-03| 330.75
#2020-04-06| 329.15
#2020-04-07| 341.31
#2020-04-08| 342.23
#2020-04-09| 360.08
#2020-04-10| 361.76
#2020-04-13| 360.49
#2020-04-14| 368.55
#2020-04-15| 349.07
#2020-04-16| 341.95
#2020-04-17| 338.12
#2020-04-20| 338.59
#2020-04-21| 330.79
#2020-04-22| 329.42
#2020-04-23| 330.69
#2020-04-24| 330.98
#2020-04-27| 333.50
#2020-04-28| 339.45
#2020-04-29| 357.12
#2020-04-30| 356.77
#2020-05-01| 351.81
#2020-05-04| 347.88
#2020-05-05| 359.49
#2020-05-06| 354.20
#2020-05-07| 362.61
#2020-05-08| 361.78
#2020-05-11| 359.23
#2020-05-12| 357.23
#2020-05-13| 346.29
#2020-05-14| 339.87
#2020-05-15| 340.09
#2020-05-18| 349.41
#2020-05-19| 353.61
#2020-05-20| 361.67
#2020-05-21| 370.79
#2020-05-22| 369.16
#2020-05-25| 369.52
#2020-05-26| 385.17
#2020-05-27| 387.86
#2020-05-28| 388.58
#2020-05-29| 380.82
#2020-06-01| 386.28
#2020-06-02| 401.98
#2020-06-03| 419.33
#2020-06-04| 418.15
#2020-06-05| 432.08
#2020-06-08| 431.93
#2020-06-09| 431.80
#2020-06-10| 424.30
#2020-06-11| 410.27
#2020-06-12| 403.59
#2020-06-15| 404.41
#2020-06-16| 405.07
#2020-06-17| 411.22
#2020-06-18| 394.55
#2020-06-19| 398.74
#2020-06-22| 397.60
#2020-06-23| 394.44
#2020-06-24| 402.21
#2020-06-25| 397.05
#2020-06-26| 388.24
#2020-06-29| 386.92
#2020-06-30| 380.90
#2020-07-01| 384.77
#2020-07-02| 393.69
#2020-07-03| 390.75
#2020-07-06| 392.02
#2020-07-07| 389.90
#2020-07-08| 391.54
#2020-07-09| 391.97
#2020-07-10| 389.44
#2020-07-13| 403.92
#2020-07-14| 398.15
#2020-07-15| 403.97
#2020-07-16| 403.16
#2020-07-17| 399.72
#2020-07-20| 400.92
#2020-07-21| 404.82
#2020-07-22| 402.79
#2020-07-23| 399.64
#2020-07-24| 393.79
#2020-07-27| 401.09
#2020-07-28| 397.72
#2020-07-29| 404.03
#2020-07-30| 395.76
#2020-07-31| 388.11
#2020-08-03| 381.88
#2020-08-04| 387.19
#2020-08-05| 392.85
#2020-08-06| 388.74
#2020-08-07| 390.81
#2020-08-10| 388.29
#2020-08-11| 393.53
#2020-08-12| 397.87
#2020-08-13| 399.58
#2020-08-14| 397.87
#2020-08-17| 393.65
#2020-08-18| 399.30
#2020-08-19| 404.34
#2020-08-20| 397.32
#2020-08-21| 401.43
#2020-08-24| 410.52
#2020-08-25| 411.89
#2020-08-26| 405.40
#2020-08-27| 402.20
#2020-08-28| 402.55
#2020-08-31| 395.94
#2020-09-01| 404.27
#2020-09-02| 400.39
#2020-09-03| 402.26
#2020-09-04| 397.17
#2020-09-07| 395.85
#2020-09-08| 397.61
#2020-09-09| 411.83
#2020-09-10| 409.07
#2020-09-11| 405.23
#2020-09-14| 409.14
#2020-09-15| 407.85
#2020-09-16| 411.71
#2020-09-17| 409.95
#2020-09-18| 407.43
#2020-09-21| 397.73
#2020-09-22| 394.57
#2020-09-23| 387.08
#2020-09-24| 386.76
#2020-09-25| 379.50
#2020-09-28| 390.70
#2020-09-29| 387.98
#2020-09-30| 392.96
#2020-10-01| 398.64
#2020-10-02| 411.81
#2020-10-05| 409.13
#2020-10-06| 405.78
#2020-10-07| 404.79
#2020-10-08| 410.86
#2020-10-09| 412.75
#2020-10-12| 410.66
#2020-10-13| 404.92
#2020-10-14| 411.79
#2020-10-15| 408.15
#2020-10-16| 408.49
#2020-10-19| 411.68
#2020-10-20| 414.17
#2020-10-21| 415.86
#2020-10-22| 420.45
#2020-10-23| 435.84
#2020-10-26| 430.39
#2020-10-27| 431.59
#2020-10-28| 417.30
#2020-10-29| 409.15
#2020-10-30| 410.08
#2020-11-02| 400.50
#2020-11-03| 411.36
#2020-11-04| 417.52
#2020-11-05| 423.44
#2020-11-06| 425.57
#2020-11-09| 450.72
#2020-11-10| 458.45
#2020-11-11| 471.38
#2020-11-12| 467.37
#2020-11-13| 461.55
#2020-11-16| 468.04
#2020-11-17| 476.36
#2020-11-18| 480.08
#2020-11-19| 479.96
#2020-11-20| 484.42
#2020-11-23| 476.92
#2020-11-24| 482.84
#2020-11-25| 493.84
#2020-11-26| 498.80
#2020-11-27| 496.86
#2020-11-30| 483.84
#2020-12-01| 501.23
#2020-12-02| 499.62
#2020-12-03| 499.05
#2020-12-04| 500.06
#2020-12-07| 500.56
#2020-12-08| 505.93
#2020-12-09| 511.99
#2020-12-10| 504.99
#2020-12-11| 515.27
#2020-12-14| 519.50
#2020-12-15| 521.84
#2020-12-16| 521.61
#2020-12-17| 528.39
#2020-12-18| 530.67
#2020-12-21| 509.56
#2020-12-22| 510.90
#2020-12-23| 511.58
#2020-12-24| 513.18
#2020-12-25| 511.32
#2020-12-28| 508.35
#2020-12-29| 507.64
#2020-12-30| 509.93
#2020-12-31| 509.82
#2021-01-01| 509.82
#2021-01-04| 511.77
#2021-01-05| 490.69
#2021-01-06| 494.70
#2021-01-07| 493.34
#2021-01-08| 503.57
#2021-01-11| 493.04
#2021-01-12| 493.91
#2021-01-13| 499.98
#2021-01-14| 509.16
#2021-01-15| 507.48
#2021-01-18| 509.15
#2021-01-19| 527.31
#2021-01-20| 530.38
#2021-01-21| 530.46
#2021-01-22| 511.02
#2021-01-25| 506.93
#2021-01-26| 521.36
#2021-01-27| 518.36
#2021-01-28| 516.58
#2021-01-29| 514.70
#2021-02-01| 509.93
#2021-02-02| 521.53
#2021-02-03| 524.11
#2021-02-04| 529.77
#2021-02-05| 552.77
#2021-02-08| 554.15
#2021-02-09| 561.22
#2021-02-10| 565.64
#2021-02-11| 568.20
#2021-02-12| 571.13
#2021-02-15| 571.01
#2021-02-16| 567.71
#2021-02-17| 557.74
#2021-02-18| 553.15
#2021-02-19| 558.28
#2021-02-22| 554.01
#2021-02-23| 557.19
#2021-02-24| 557.58
#2021-02-25| 549.15
#2021-02-26| 531.49
#2021-03-01| 543.58
#2021-03-02| 547.59
#2021-03-03| 553.52
#2021-03-04| 552.68
#2021-03-05| 548.65
#2021-03-08| 548.86
#2021-03-09| 550.95
#2021-03-10| 555.51
#2021-03-11| 561.91
#2021-03-12| 556.79
#2021-03-15| 557.14
#2021-03-16| 557.26
#2021-03-17| 557.35
#2021-03-18| 560.31
#2021-03-19| 549.27
#2021-03-22| 550.01
#2021-03-23| 545.63
#2021-03-24| 537.58
#2021-03-25| 533.94
#2021-03-26| 543.94
#2021-03-29| 555.34
#2021-03-30| 560.48
#2021-03-31| 560.28
#2021-04-01| 564.36
#2021-04-02| 564.92
#2021-04-05| 567.83
#2021-04-06| 578.23
#2021-04-07| 581.50
#2021-04-08| 582.42
#2021-04-09| 577.85
#2021-04-12| 575.89
#2021-04-13| 571.93
#2021-04-14| 583.16
#2021-04-15| 590.87
#2021-04-16| 590.25
#2021-04-19| 588.77
#2021-04-20| 580.33
#2021-04-21| 586.53
#2021-04-22| 583.35
#2021-04-23| 582.92
#2021-04-26| 589.85
#2021-04-27| 586.73
#2021-04-28| 592.45
#2021-04-29| 589.44
#2021-04-30| 572.09
#2021-05-03| 574.39
#2021-05-04| 569.52
#2021-05-05| 582.60
#2021-05-06| 596.26
#2021-05-07| 608.50
#2021-05-10| 607.70
#2021-05-11| 607.89
#2021-05-12| 602.76
#2021-05-13| 606.04
#2021-05-14| 604.64
#2021-05-17| 606.59
#2021-05-18| 621.35
#2021-05-19| 626.83
#2021-05-20| 621.04
#2021-05-21| 626.35
#2021-05-24| 629.87
#2021-05-25| 635.92
#2021-05-26| 640.77
#2021-05-27| 651.82
#2021-05-28| 667.75
#2021-05-31| 670.08
#2021-06-01| 675.63
#2021-06-02| 682.35
#2021-06-03| 680.65
#2021-06-04| 680.97
#2021-06-07| 673.08
#2021-06-08| 672.03
#2021-06-09| 679.18
#2021-06-10| 679.67
#2021-06-11| 677.64
#2021-06-14| 683.02
#2021-06-15| 673.35
#2021-06-16| 674.92
#2021-06-17| 654.31
#2021-06-18| 639.58
#2021-06-21| 642.35
#2021-06-22| 636.69
#2021-06-23| 642.64
#2021-06-24| 642.28
#2021-06-25| 645.29
#2021-06-28| 632.05
#2021-06-29| 636.02
#2021-06-30| 643.23
#2021-07-01| 638.28
#2021-07-02| 632.00
#2021-07-05| 636.32
#2021-07-06| 627.59
#2021-07-07| 629.68
#2021-07-08| 643.36
#2021-07-09| 646.49
#2021-07-12| 645.34
#2021-07-13| 622.33
#2021-07-14| 629.77
#2021-07-15| 625.84
#2021-07-16| 623.97
#2021-07-19| 618.44
#2021-07-20| 623.34
#2021-07-21| 627.42
#2021-07-22| 628.96
#2021-07-23| 632.93
#2021-07-26| 625.66
#2021-07-27| 630.91
#2021-07-28| 633.70
#2021-07-29| 648.01
#2021-07-30| 643.19
#2021-08-02| 655.72
#2021-08-03| 662.38
#2021-08-04| 662.21
#2021-08-05| 666.55
#2021-08-06| 655.06
#2021-08-09| 651.88
#2021-08-10| 639.82
#2021-08-11| 650.02
#2021-08-12| 644.80
#2021-08-13| 644.58
#2021-08-16| 653.16
#2021-08-17| 650.39
#2021-08-18| 656.92
#2021-08-19| 641.87
#2021-08-20| 630.88
#2021-08-23| 642.23
#2021-08-24| 649.63
#2021-08-25| 648.85
#2021-08-26| 648.32
#2021-08-27| 654.87
#2021-08-30| 662.33
#2021-08-31| 674.84
#2021-09-01| 674.77
#2021-09-02| 663.99
#2021-09-03| 670.23
#2021-09-06| 666.06
#2021-09-07| 661.65
#2021-09-08| 660.54
#2021-09-09| 662.79
#2021-09-10| 653.01
#2021-09-13| 658.03
#2021-09-14| 664.91
#2021-09-15| 657.80
#2021-09-16| 654.92
#2021-09-17| 653.90
#2021-09-20| 642.03
#2021-09-21| 641.35
#2021-09-22| 661.82
#2021-09-23| 672.53
#2021-09-24| 662.39
#2021-09-27| 658.29
#2021-09-28| 654.69
#2021-09-29| 665.01
#2021-09-30| 674.29
#2021-10-01| 679.08
#2021-10-04| 665.72
#2021-10-05| 671.76
#2021-10-06| 667.76
#2021-10-07| 672.54
#2021-10-08| 663.04
#2021-10-11| 665.59
#2021-10-12| 670.80
#2021-10-13| 673.56
#2021-10-14| 677.79
#2021-10-15| 686.32
#2021-10-18| 692.15
#2021-10-19| 691.94
#2021-10-20| 689.24
#2021-10-21| 685.51
#2021-10-22| 681.29
#2021-10-25| 682.87
#2021-10-26| 685.15
#2021-10-27| 671.85
#2021-10-28| 674.57
#2021-10-29| 670.30
#2021-11-01| 658.67
#2021-11-02| 664.52
#2021-11-03| 667.57
#2021-11-04| 678.18
#2021-11-05| 671.44
#2021-11-08| 677.59
#2021-11-09| 672.53
#2021-11-10| 657.95
#2021-11-11| 661.90
#2021-11-12| 653.29
#2021-11-15| 660.78
#2021-11-16| 648.38
#2021-11-17| 648.19
#2021-11-18| 645.39
#2021-11-19| 638.33
#2021-11-22| 641.49
#2021-11-23| 635.45
#2021-11-24| 628.80
#2021-11-25| 638.36
#2021-11-26| 606.07
#2021-11-29| 626.02
#2021-11-30| 627.44
#2021-12-01| 639.75
#2021-12-02| 645.63
#2021-12-03| 636.99
#2021-12-06| 644.38
#2021-12-07| 644.66
#2021-12-08| 645.86
#2021-12-09| 640.76
#2021-12-10| 635.55
#2021-12-13| 636.77
#2021-12-14| 631.48
#2021-12-15| 635.00
#2021-12-16| 641.10
#2021-12-17| 652.98
#2021-12-20| 652.15
#2021-12-21| 649.82
#2021-12-22| 655.38
#2021-12-23| 662.70
#2021-12-24| 664.88
#2021-12-27| 664.29
#2021-12-28| 657.66
#2021-12-29| 656.66
#2021-12-30| 662.71
#2021-12-31| 660.97
#2022-01-03| 664.70
#2022-01-04| 657.78
#2022-01-05| 668.43
#2022-01-06| 671.16
#2022-01-07| 672.79
#2022-01-10| 670.72
#2022-01-11| 673.57
#2022-01-12| 683.71
#2022-01-13| 687.96
#2022-01-14| 688.80
#2022-01-17| 689.22
#2022-01-18| 686.71
#2022-01-19| 688.49
#2022-01-20| 692.08
#2022-01-21| 689.16
#2022-01-24| 669.48
#2022-01-25| 666.11
#2022-01-26| 669.76
#2022-01-27| 664.80
#2022-01-28| 653.48
#2022-01-31| 668.71
#2022-02-01| 678.53
#2022-02-02| 684.81
#2022-02-03| 690.76
#2022-02-04| 679.02
#2022-02-07| 682.38
#2022-02-08| 690.72
#2022-02-09| 698.24
#2022-02-10| 713.36
#2022-02-11| 735.91
#2022-02-14| 721.37
#2022-02-15| 717.54
#2022-02-16| 724.08
#2022-02-17| 729.47
#2022-02-18| 717.93
#2022-02-21| 713.83
#2022-02-22| 713.81
#2022-02-23| 700.01
#2022-02-24| 660.70
#2022-02-25| 674.27
#2022-02-28| 667.67
#2022-03-01| 681.33
#2022-03-02| 674.82
#2022-03-03| 685.67
#2022-03-04| 658.28
#2022-03-07| 643.45
#2022-03-08| 634.88
#2022-03-09| 654.27
#2022-03-10| 651.16
#2022-03-11| 654.76
#2022-03-14| 651.12
#2022-03-15| 648.22
#2022-03-16| 668.74
#2022-03-17| 674.03
#2022-03-18| 675.60
#2022-03-21| 678.82
#2022-03-22| 687.06
#2022-03-23| 687.09
#2022-03-24| 691.06
#2022-03-25| 690.33
#2022-03-28| 690.21
#2022-03-29| 708.11
#2022-03-30| 710.49
#2022-03-31| 708.36
#2022-04-01| 706.71
#2022-04-04| 705.65
#2022-04-05| 699.30
#2022-04-06| 702.85
#2022-04-07| 693.95
#2022-04-08| 709.54
#2022-04-11| 699.83
#2022-04-12| 705.26
#2022-04-13| 693.90
#2022-04-14| 687.05
#2022-04-15| 687.67
#2022-04-18| 685.83
#2022-04-19| 682.04
#2022-04-20| 687.63
#2022-04-21| 675.59
#2022-04-22| 665.73
#2022-04-25| 646.91
#2022-04-26| 648.07
#2022-04-27| 639.38
#2022-04-28| 651.54
#2022-04-29| 655.70
#2022-05-02| 648.79
#2022-05-03| 652.25
#2022-05-04| 647.52
#2022-05-05| 639.60
#2022-05-06| 622.75
#2022-05-09| 608.22
#2022-05-10| 608.20
#2022-05-11| 613.39
#2022-05-12| 607.45
#2022-05-13| 606.90
#2022-05-16| 617.00
#2022-05-17| 621.78
#2022-05-18| 613.55
#2022-05-19| 608.58
#2022-05-20| 608.32
#2022-05-23| 609.54
#2022-05-24| 594.75
#2022-05-25| 586.61
#2022-05-26| 601.72
#2022-05-27| 624.27
#2022-05-30| 633.57
#2022-05-31| 640.30
#2022-06-01| 640.98
#2022-06-02| 645.16
#2022-06-03| 640.32
#2022-06-06| 646.14
#2022-06-07| 646.61
#2022-06-08| 650.25
#2022-06-09| 647.29
#2022-06-10| 625.37
#2022-06-13| 606.12
#2022-06-14| 606.24
#2022-06-15| 618.26
#2022-06-16| 617.51
#2022-06-17| 598.77
#2022-06-20| 607.21
#2022-06-21| 616.81
#2022-06-22| 610.54
#2022-06-23| 605.78
#2022-06-24| 618.81
#2022-06-27| 613.21
#2022-06-28| 603.36
#2022-06-29| 596.01
#2022-06-30| 585.05
#2022-07-01| 570.73
#2022-07-04| 584.42
#2022-07-05| 562.53
#2022-07-06| 564.38
#2022-07-07| 575.55
#2022-07-08| 572.15
#2022-07-11| 562.41
#2022-07-12| 567.29
#2022-07-13| 558.22
#2022-07-14| 546.02
#2022-07-15| 555.62
#2022-07-18| 563.14
#2022-07-19| 569.99
#2022-07-20| 569.28
#2022-07-21| 578.59
#2022-07-22| 586.01
#2022-07-25| 577.61
#2022-07-26| 575.69
#2022-07-27| 576.08
#2022-07-28| 581.34
#2022-07-29| 581.14
#2022-08-01| 590.85
#2022-08-02| 569.10
#2022-08-03| 571.41
#2022-08-04| 578.98
#2022-08-05| 576.13
#2022-08-08| 592.97
#2022-08-09| 592.42
#2022-08-10| 613.28
#2022-08-11| 617.82
#2022-08-12| 624.33
#2022-08-15| 611.38
#2022-08-16| 614.01
#2022-08-17| 613.83
#2022-08-18| 614.15
#2022-08-19| 600.51
#2022-08-22| 599.44
#2022-08-23| 601.89
#2022-08-24| 602.75
#2022-08-25| 603.15
#2022-08-26| 604.73
#2022-08-29| 598.17
#2022-08-30| 589.78
#2022-08-31| 580.39
#2022-09-01| 573.68
#2022-09-02| 576.84
#2022-09-05| 582.77
#2022-09-06| 580.16
#2022-09-07| 572.03
#2022-09-08| 573.53
#2022-09-09| 581.93
#2022-09-12| 592.00
#2022-09-13| 572.01
#2022-09-14| 569.72
#2022-09-15| 573.68
#2022-09-16| 567.59
#2022-09-19| 561.12
#2022-09-20| 564.39
#2022-09-21| 563.61
#2022-09-22| 560.50
#2022-09-23| 545.29
#2022-09-26| 534.41
#2022-09-27| 538.52
#2022-09-28| 539.44
#2022-09-29| 519.91
#2022-09-30| 519.94
#2022-10-03| 522.00
#2022-10-04| 533.70
#2022-10-05| 527.04
#2022-10-06| 534.05
#2022-10-07| 530.50
#2022-10-10| 525.24
#2022-10-11| 525.97
#2022-10-12| 516.47
#2022-10-13| 511.15
#2022-10-14| 516.22
#2022-10-17| 529.59
#2022-10-18| 528.10
#2022-10-19| 525.97
#2022-10-20| 528.91
#2022-10-21| 522.43
#2022-10-24| 521.45
#2022-10-25| 531.99
#2022-10-26| 539.23
#2022-10-27| 544.02
#2022-10-28| 538.83
#2022-10-31| 532.48
#2022-11-01| 540.70
#2022-11-02| 542.14
#2022-11-03| 525.37
#2022-11-04| 543.00
#2022-11-07| 556.44
#2022-11-08| 553.26
#2022-11-09| 553.99
#2022-11-10| 569.54
#2022-11-11| 569.56
#2022-11-14| 566.30
#2022-11-15| 567.23
#2022-11-16| 568.87
#2022-11-17| 565.36
#2022-11-18| 575.45
#2022-11-21| 567.07
#2022-11-22| 568.95
#2022-11-23| 581.88
#2022-11-24| 583.65
#2022-11-25| 582.25
#2022-11-28| 582.92
#2022-11-29| 580.99
#2022-11-30| 592.11
#2022-12-01| 560.96
#2022-12-02| 563.89
#2022-12-05| 579.60
#2022-12-06| 584.43
#2022-12-07| 584.73
#2022-12-08| 589.05
#2022-12-09| 583.75
#2022-12-12| 580.46
#2022-12-13| 592.28
#2022-12-14| 589.57
#2022-12-15| 571.78
#2022-12-16| 564.94
#2022-12-19| 582.38
#2022-12-20| 576.08
#2022-12-21| 581.25
#2022-12-22| 578.54
#2022-12-23| 586.53
#2022-12-26| 587.42
#2022-12-27| 579.88
#2022-12-28| 579.66
#2022-12-29| 580.26
#2022-12-30| 572.44
#2023-01-02| 575.80
#2023-01-03| 581.36
#2023-01-04| 580.44
#2023-01-05| 569.73
#2023-01-06| 567.29
#2023-01-09| 585.01
#2023-01-10| 578.76
#2023-01-11| 579.14
#2023-01-12| 593.75
#2023-01-13| 600.12
#2023-01-16| 599.91
#2023-01-17| 593.12
#2023-01-18| 598.68
#2023-01-19| 586.12
#2023-01-20| 587.80
#2023-01-23| 596.27
#2023-01-24| 593.86
#2023-01-25| 596.17
#2023-01-26| 587.72
#2023-01-27| 590.61
#2023-01-30| 587.52
#2023-01-31| 589.51
#2023-02-01| 597.72
#2023-02-02| 616.68
#2023-02-03| 612.54
#2023-02-06| 598.71
#2023-02-07| 597.41
#2023-02-08| 598.05
#2023-02-09| 600.59
#2023-02-10| 596.03
#2023-02-13| 605.23
#2023-02-14| 604.98
#2023-02-15| 602.04
#2023-02-16| 602.37
#2023-02-17| 596.60
#2023-02-20| 593.60
#2023-02-21| 590.74
#2023-02-22| 587.24
#2023-02-23| 590.63
#2023-02-24| 577.82
#2023-02-27| 574.23
#2023-02-28| 578.15
#2023-03-01| 590.92
#2023-03-02| 582.92
#2023-03-03| 584.53
#2023-03-06| 622.64
#2023-03-07| 609.17
#2023-03-08| 603.84
#2023-03-09| 602.77
#2023-03-10| 612.78
#2023-03-13| 605.43
#2023-03-14| 598.16
#2023-03-15| 574.88
#2023-03-16| 581.42
#2023-03-17| 580.04
#2023-03-20| 576.40
#2023-03-21| 578.26
#2023-03-22| 591.53
#2023-03-23| 599.24
#2023-03-24| 595.78
#2023-03-27| 593.86
#2023-03-28| 609.16
#2023-03-29| 614.28
#2023-03-30| 612.75
#2023-03-31| 613.62
#2023-04-03| 619.41
#2023-04-04| 623.11
#2023-04-05| 613.21
#2023-04-06| 605.93
#2023-04-07| 605.93
#2023-04-10| 602.99
#2023-04-11| 605.36
#2023-04-12| 604.15
#2023-04-13| 613.33
#2023-04-14| 614.45
#2023-04-17| 608.11
#2023-04-18| 609.02
#2023-04-19| 611.98
#2023-04-20| 619.37
#2023-04-21| 610.56
#2023-04-24| 611.25
#2023-04-25| 603.39
#2023-04-26| 609.27
#2023-04-27| 610.01
#2023-04-28| 615.63
#2023-05-01| 611.50
#2023-05-02| 602.15
#2023-05-03| 606.43
#2023-05-04| 597.10
#2023-05-05| 599.61
#2023-05-08| 605.18
#2023-05-09| 592.37
#2023-05-10| 582.90
#2023-05-11| 573.11
#2023-05-12| 578.27
#2023-05-15| 585.06
#2023-05-16| 582.21
#2023-05-17| 573.37
#2023-05-18| 563.99
#2023-05-19| 565.54
#2023-05-22| 571.82
#2023-05-23| 571.07
#2023-05-24| 571.24
#2023-05-25| 557.16
#2023-05-26| 557.46
#2023-05-29| 560.95
#2023-05-30| 560.26
#2023-05-31| 560.23
#2023-06-01| 567.44
#2023-06-02| 584.44
#2023-06-05| 590.21
#2023-06-06| 594.60
#2023-06-07| 604.78
#2023-06-08| 613.55
#2023-06-09| 617.48
#2023-06-12| 623.51
#2023-06-13| 633.46
#2023-06-14| 645.83
#2023-06-15| 659.05
#2023-06-16| 661.95
#2023-06-19| 657.07
#2023-06-20| 656.29
#2023-06-21| 652.18
#2023-06-22| 642.37
#2023-06-23| 633.13
#2023-06-26| 632.89
#2023-06-27| 633.96
#2023-06-28| 634.09
#2023-06-29| 631.80
#2023-06-30| 634.27
#2023-07-03| 636.93
#2023-07-04| 643.23
#2023-07-05| 638.50
#2023-07-06| 622.06
#2023-07-07| 634.38
#2023-07-10| 630.56
#2023-07-11| 641.60
#2023-07-12| 662.13
#2023-07-13| 665.93
#2023-07-14| 657.60
#2023-07-17| 658.31
#2023-07-18| 672.51
#2023-07-19| 666.73
#2023-07-20| 667.76
#2023-07-21| 668.77
#2023-07-24| 672.58
#2023-07-25| 676.86
#2023-07-26| 678.17
#2023-07-27| 684.90
#2023-07-28| 689.55
#2023-07-31| 684.74
#2023-08-01| 673.98
#2023-08-02| 660.54
#2023-08-03| 653.88
#2023-08-04| 662.35
#2023-08-07| 656.17
#2023-08-08| 652.50
#2023-08-09| 650.94
#2023-08-10| 664.14
#2023-08-11| 655.64
#2023-08-14| 650.83
#2023-08-15| 646.49
#2023-08-16| 646.62
#2023-08-17| 645.67
#2023-08-18| 642.34
#2023-08-21| 644.25
#2023-08-22| 644.95
#2023-08-23| 663.82
#2023-08-24| 662.81
#2023-08-25| 660.62
#2023-08-28| 670.46
#2023-08-29| 677.32
#2023-08-30| 684.61
#2023-08-31| 663.56
#2023-09-01| 663.03
#2023-09-04| 660.12
#2023-09-05| 638.23
#2023-09-06| 630.25
#2023-09-07| 629.58
#2023-09-08| 633.87
#2023-09-11| 644.41
#2023-09-12| 641.13
#2023-09-13| 640.16
#2023-09-14| 637.90
#2023-09-15| 634.18
#2023-09-18| 631.81
#2023-09-19| 640.87
#2023-09-20| 652.33
#2023-09-21| 648.85
#2023-09-22| 652.91
#2023-09-25| 652.41
#2023-09-26| 651.22
#2023-09-27| 645.08
#2023-09-28| 652.15
#2023-09-29| 657.86
#2023-10-02| 634.49
#2023-10-03| 625.18
#2023-10-04| 621.54
#2023-10-05| 628.38
#2023-10-06| 641.64
#2023-10-09| 635.01
#2023-10-10| 653.61
#2023-10-11| 666.96
#2023-10-12| 662.53
#2023-10-13| 657.15
#2023-10-16| 661.75
#2023-10-17| 663.57
#2023-10-18| 657.14
#2023-10-19| 656.85
#2023-10-20| 650.20
#2023-10-23| 657.27
#2023-10-24| 651.72
#2023-10-25| 651.61
#2023-10-26| 654.81
#2023-10-27| 653.97
#2023-10-30| 651.66
#2023-10-31| 655.15
#2023-11-01| 662.72
#2023-11-02| 681.38
#2023-11-03| 693.87
#2023-11-06| 687.92
#2023-11-07| 674.76
#2023-11-08| 679.81
#2023-11-09| 676.31
#2023-11-10| 675.63
#2023-11-13| 676.78
#2023-11-14| 697.11
#2023-11-15| 706.07
#2023-11-16| 703.82
#2023-11-17| 706.39
#2023-11-20| 700.43
#2023-11-21| 682.83
#2023-11-22| 674.26
#2023-11-23| 678.89
#2023-11-24| 677.22
#2023-11-27| 674.02
#2023-11-28| 642.26
#2023-11-29| 631.49
#2023-11-30| 622.20
#2023-12-01| 632.60
#2023-12-04| 632.41
#2023-12-05| 629.66
#2023-12-06| 629.48
#2023-12-07| 627.12
#2023-12-08| 627.50
#2023-12-11| 627.49
#2023-12-12| 617.41
#2023-12-13| 620.77
#2023-12-14| 659.86
#2023-12-15| 659.69
#2023-12-18| 646.52
#2023-12-19| 659.06
#2023-12-20| 663.93
#2023-12-21| 658.54
#2023-12-22| 661.25
#2023-12-25| 657.94
#2023-12-26| 653.69
#2023-12-27| 668.75
#2023-12-28| 665.76
#2023-12-29| 673.31
#2024-01-01| 673.31
#2024-01-02| 664.41
#2024-01-03| 656.17
#2024-01-04| 649.72
#2024-01-05| 655.76
#2024-01-08| 658.35
#2024-01-09| 661.46
#2024-01-10| 663.66
#2024-01-11| 665.20
#2024-01-12| 671.63
#2024-01-15| 673.67
#2024-01-16| 670.58
#2024-01-17| 657.58
#2024-01-18| 663.87
#2024-01-19| 649.85
#2024-01-22| 645.12
#2024-01-23| 654.89
#2024-01-24| 663.91
#2024-01-25| 664.10
#2024-01-26| 665.55
#2024-01-29| 663.16
#2024-01-30| 665.52
#2024-01-31| 664.88
#2024-02-01| 665.16
#2024-02-02| 655.89
#2024-02-05| 646.13
#2024-02-06| 645.28
#2024-02-07| 641.93
#2024-02-08| 634.95
#2024-02-09| 643.61
#2024-02-12| 643.64
#2024-02-13| 640.12
#2024-02-14| 646.70
#2024-02-15| 645.09
#2024-02-16| 647.71
#2024-02-19| 648.16
#2024-02-20| 644.92
#2024-02-21| 651.88
#2024-02-22| 652.61
#2024-02-23| 644.97
#2024-02-26| 644.54
#2024-02-27| 653.80
#2024-02-28| 648.20
#2024-02-29| 652.50
#2024-03-01| 656.96
#2024-03-04| 684.57
#2024-03-05| 699.24
#2024-03-06| 663.52
#2024-03-07| 663.37
#2024-03-08| 663.52
#2024-03-11| 663.62
#2024-03-12| 658.89
#2024-03-13| 663.06
#2024-03-14| 657.17
#2024-03-15| 654.80
#2024-03-18| 633.94
#2024-03-19| 634.87
#2024-03-20| 642.78
#2024-03-21| 645.90
#2024-03-22| 642.77
#2024-03-25| 639.64
#2024-03-26| 634.41
#2024-03-27| 640.73
#2024-03-28| 634.51
#2024-03-29| 632.45
#2024-04-01| 633.71
#2024-04-02| 632.10
#2024-04-03| 635.87
#2024-04-04| 643.85
#2024-04-05| 642.89
#2024-04-08| 644.67
#2024-04-09| 656.42
#2024-04-10| 651.74
#2024-04-11| 649.99
#2024-04-12| 641.46
#2024-04-15| 641.68
#2024-04-16| 637.31
#2024-04-17| 639.56
#2024-04-18| 634.24
#2024-04-19| 636.40
#2024-04-22| 633.64
#2024-04-23| 631.19
#2024-04-24| 627.84
#2024-04-25| 626.97
#2024-04-26| 644.49
#2024-04-29| 660.06
#2024-04-30| 652.42
#2024-05-01| 660.35
#2024-05-02| 661.54
#2024-05-03| 670.90
#2024-05-06| 674.35
#2024-05-07| 675.82
#2024-05-08| 676.74
#2024-05-09| 681.31
#2024-05-10| 684.74
#2024-05-13| 689.16
#2024-05-14| 687.49
#2024-05-15| 697.96
#2024-05-16| 704.82
#2024-05-17| 705.37
#2024-05-20| 711.71
#2024-05-21| 712.67
#2024-05-22| 710.71
#2024-05-23| 699.96
#2024-05-24| 707.42
#2024-05-27| 708.24
#2024-05-28| 711.80
#2024-05-29| 707.86
#2024-05-30| 685.47
#2024-05-31| 678.98
#2024-06-03| 701.05
#2024-06-04| 691.20
#2024-06-05| 669.09
#2024-06-06| 679.06
#2024-06-07| 682.64
#2024-06-10| 677.83
#2024-06-11| 683.59
#2024-06-12| 694.22
#2024-06-13| 691.72
#2024-06-14| 706.57
#2024-06-17| 710.51
#2024-06-18| 751.18
#2024-06-19| 764.99
#2024-06-20| 763.09
#2024-06-21| 768.94
#2024-06-24| 753.69
#2024-06-25| 753.17
#2024-06-26| 746.41
#2024-06-27| 740.38
#2024-06-28| 752.79
#2024-07-01| 769.61
#2024-07-02| 748.59
#2024-07-03| 763.49
#2024-07-04| 764.32
#2024-07-05| 768.52
#2024-07-08| 774.94
#2024-07-09| 770.18
#2024-07-10| 767.50
#2024-07-11| 774.88
#2024-07-12| 769.55
#2024-07-15| 763.12
#2024-07-16| 766.39
#2024-07-17| 749.79
#2024-07-18| 760.39
#2024-07-19| 750.84
#2024-07-22| 758.18
#2024-07-23| 750.12
#2024-07-24| 752.26
#2024-07-25| 754.22
#2024-07-26| 759.21
#2024-07-29| 750.43
#2024-07-30| 755.27
#2024-07-31| 764.15
#2024-08-01| 761.92
#2024-08-02| 754.29
#2024-08-05| 722.62
#2024-08-06| 723.22
#2024-08-07| 744.40
#2024-08-08| 756.07
#2024-08-09| 757.33
#2024-08-12| 763.55
#2024-08-13| 765.39
#2024-08-14| 771.51
#2024-08-15| 781.35
#2024-08-16| 799.60
#2024-08-19| 807.96
#2024-08-20| 805.63
#2024-08-21| 803.41
#2024-08-22| 793.67
#2024-08-23| 813.96
#2024-08-26| 818.79
#2024-08-27| 819.08
#2024-08-28| 822.17
#2024-08-29| 822.50
#2024-08-30| 817.30
#2024-09-02| 809.74
#2024-09-03| 801.62
#2024-09-04| 808.43
#2024-09-05| 820.81
#2024-09-06| 811.66
#2024-09-09| 801.34
#2024-09-10| 799.11
#2024-09-11| 794.94
#2024-09-12| 789.90
#2024-09-13| 787.23
#2024-09-16| 790.39
#2024-09-17| 806.41
#2024-09-18| 812.84
#2024-09-19| 822.97
#2024-09-20| 822.48
#2024-09-23| 843.73
#2024-09-24| 842.95
#2024-09-25| 843.78
#2024-09-26| 853.52
#2024-09-27| 859.11
#2024-09-30| 854.10
#2024-10-01| 833.27
#2024-10-02| 822.81
#2024-10-03| 822.19
#2024-10-04| 824.76
#2024-10-07| 823.39
#2024-10-08| 810.23
#2024-10-09| 802.03
#2024-10-10| 805.52
#2024-10-11| 819.37
#2024-10-14| 814.89
#2024-10-15| 814.63
#2024-10-16| 805.59
#2024-10-17| 810.65
#2024-10-18| 818.24
#2024-10-21| 815.26
#2024-10-22| 811.84
#2024-10-23| 791.55
#2024-10-24| 803.59
#2024-10-25| 811.88
#2024-10-28| 820.20
#2024-10-29| 819.37
#2024-10-30| 815.09
#2024-10-31| 805.14
#2024-11-01| 814.52
#2024-11-04| 816.49
#2024-11-05| 825.00
#2024-11-06| 811.82
#2024-11-07| 826.17
#2024-11-08| 814.35
#2024-11-11| 796.37
#2024-11-12| 785.84
#2024-11-13| 782.15
#2024-11-14| 786.24
#2024-11-15| 786.70
#2024-11-18| 802.29
#2024-11-19| 795.01
#2024-11-20| 800.97
#2024-11-21| 808.15
#2024-11-22| 802.58
#2024-11-25| 793.96
#2024-11-26| 793.98
#2024-11-27| 788.70
#2024-11-28| 797.74
#2024-11-29| 797.98
#2024-12-02| 793.44
#2024-12-03| 798.19
#2024-12-04| 810.41
#2024-12-05| 813.06
#2024-12-06| 816.84
#2024-12-09| 824.09
#2024-12-10| 812.33
#2024-12-11| 825.64
#2024-12-12| 820.58
#2024-12-13| 822.87
#2024-12-16| 822.37
#2024-12-17| 793.46
#2024-12-18| 801.27
#2024-12-19| 779.39
#2024-12-20| 788.81
#2024-12-23| 777.95
#2024-12-24| 777.49
#2024-12-25| 777.49
#2024-12-26| 774.65
#2024-12-27| 775.09
#2024-12-30| 765.55
#2024-12-31| 765.35
#2025-01-01| 765.35
#2025-01-02| 769.89
#2025-01-03| 774.54
#2025-01-06| 775.71
#2025-01-07| 773.33
#2025-01-08| 760.92
#2025-01-09| 755.79
#2025-01-10| 748.88
#2025-01-13| 738.03
#2025-01-14| 739.67
#2025-01-15| 762.05
#2025-01-16| 761.58
#2025-01-17| 772.97
#2025-01-20| 772.66
#2025-01-21| 781.14
#2025-01-22| 775.50
#2025-01-23| 771.21
#2025-01-24| 777.25
#2025-01-27| 757.37
#2025-01-28| 757.08
#2025-01-29| 764.55
#2025-01-30| 766.49
#2025-01-31| 755.42
#2025-02-03| 748.35
#2025-02-04| 768.81
#2025-02-05| 760.57
#2025-02-06| 766.51
#2025-02-07| 766.52
#2025-02-10| 766.39
#2025-02-11| 765.05
#2025-02-12| 765.13
#2025-02-13| 758.76
#2025-02-14| 761.09
#2025-02-17| 760.59
#2025-02-18| 759.56
#2025-02-19| 752.75
#2025-02-20| 753.06
#2025-02-21| 753.63
#2025-02-24| 747.47
#2025-02-25| 745.68
#2025-02-26| 744.05
#2025-02-27| 734.09
#2025-02-28| 725.99
#2025-03-03| 731.12
#2025-03-04| 715.63
#2025-03-05| 720.45
#2025-03-06| 723.19
#2025-03-07| 730.10
#2025-03-10| 730.32
#2025-03-11| 733.14
#2025-03-12| 730.63
#2025-03-13| 728.05
#2025-03-14| 740.37
#2025-03-17| 746.69
#2025-03-18| 739.05
#2025-03-19| 743.52
#2025-03-20| 748.31
#2025-03-21| 749.40
#2025-03-24| 751.65
#2025-03-25| 752.04
#2025-03-26| 750.44
#2025-03-27| 748.41
#2025-03-28| 739.99
#2025-03-31| 726.36
#2025-04-01| 735.81
#2025-04-02| 714.21
#2025-04-03| 692.53
#2025-04-04| 663.88
#2025-04-07| 641.54
#2025-04-08| 655.02
#2025-04-09| 630.99
#2025-04-10| 654.25
#2025-04-11| 662.28
#2025-04-14| 697.09
#2025-04-15| 703.15
#2025-04-16| 699.84
#2025-04-17| 703.04
#2025-04-18| 702.94
#2025-04-21| 708.13
#2025-04-22| 709.84
#2025-04-23| 716.87
#2025-04-24| 721.49
#2025-04-25| 726.52
#2025-04-28| 732.71
#2025-04-29| 735.77
#2025-04-30| 733.69
#2025-05-01| 732.75
#2025-05-02| 756.04
#2025-05-05| 757.96
#2025-05-06| 758.81
#2025-05-07| 751.12
#2025-05-08| 745.14
#2025-05-09| 749.15
#2025-05-12| 756.44
#2025-05-13| 752.61
#2025-05-14| 761.40
#2025-05-15| 766.65
#2025-05-16| 760.21
#2025-05-19| 757.35
#2025-05-20| 764.33
#2025-05-21| 764.50
#2025-05-22| 755.71
#2025-05-23| 757.48
#2025-05-26| 765.96
#2025-05-27| 766.88
#2025-05-28| 762.64
#2025-05-29| 773.30
#2025-05-30| 766.39
#2025-06-02| 770.39
#2025-06-03| 770.42
#2025-06-04| 780.71
#2025-06-05| 776.25
#2025-06-06| 783.52
#2025-06-09| 792.85
#2025-06-10| 787.29
#2025-06-11| 779.80
#2025-06-12| 779.63
#2025-06-13| 754.00
#2025-06-16| 752.74
#2025-06-17| 747.31
#2025-06-18| 746.84
#2025-06-19| 741.26
#2025-06-20| 751.29
#2025-06-23| 745.81
#2025-06-24| 767.62
#2025-06-25| 767.51
#2025-06-26| 766.54
#2025-06-27| 773.85
#2025-06-30| 772.51
#2025-07-01| 780.14
#2025-07-02| 779.00
#2025-07-03| 786.90
#2025-07-04| 782.52
#2025-07-07| 775.00
#2025-07-08| 771.81
#2025-07-09| 780.47
#2025-07-10| 781.44
#2025-07-11| 764.97
#2025-07-14| 757.35
#2025-07-15| 755.02
#2025-07-16| 757.82
#2025-07-17| 766.12
#2025-07-18| 785.34
#2025-07-21| 779.05
#2025-07-22| 786.95
#2025-07-23| 792.32
#2025-07-24| 788.05
#2025-07-25| 777.05
#2025-07-28| 773.64
#2025-07-29| 773.45
#2025-07-30| 773.00
#2025-07-31| 768.22
#2025-08-01| 763.21
#2025-08-04| 758.13
#2025-08-05| 757.89
#2025-08-06| 764.18
#2025-08-07| 763.31
#2025-08-08| 767.81
#2025-08-11| 763.72
#2025-08-12| 782.79
#2025-08-13| 794.49
#2025-08-14| 785.70
#2025-08-15| 785.10
#2025-08-18| 778.52
#2025-08-19| 790.12
#2025-08-20| 784.17
#2025-08-21| 784.32
#2025-08-22| 809.68
#2025-08-25| 808.27
#2025-08-26| 796.37
#2025-08-27| 798.16
#2025-08-28| 805.32
#2025-08-29| 804.60
#2025-09-01| 787.03
#2025-09-02| 760.62
#2025-09-03| 766.42
#2025-09-04| 757.39
#2025-09-05| 769.35
#2025-09-08| 775.20
#2025-09-09| 769.60
#2025-09-10| 765.85
#2025-09-11| 765.22
#2025-09-12| 764.51
#2025-09-15| 751.23
#2025-09-16| 755.29
#2025-09-17| 762.18
#2025-09-18| 764.70
#2025-09-19| 763.66
#2025-09-22| 762.86
#2025-09-23| 761.64
#2025-09-24| 754.62
#2025-09-25| 746.25
#2025-09-26| 742.68
#2025-09-29| 736.53
#2025-09-30| 744.25
#2025-10-01| 741.33
#2025-10-02| 740.65
#2025-10-03| 755.44
#2025-10-06| 754.80
#2025-10-07| 751.08
#2025-10-08| 754.14
#2025-10-09| 750.55
#2025-10-10| 747.81
#2025-10-13| 752.92
#2025-10-14| 741.11
#2025-10-15| 746.02
#2025-10-16| 754.36
#2025-10-17| 752.80
#2025-10-20| 762.91
#2025-10-21| 762.18
#2025-10-22| 767.26
#2025-10-23| 771.65
#2025-10-24| 771.88
#2025-10-27| 768.96
#2025-10-28| 773.91
#2025-10-29| 771.41
#2025-10-30| 774.20
#2025-10-31| 776.86
#2025-11-03| 781.10
#2025-11-04| 772.26
#2025-11-05| 773.31
#2025-11-06| 778.21
#2025-11-07| 771.99
#2025-11-10| 776.70
#2025-11-11| 767.76
#2025-11-12| 784.06
#2025-11-13| 793.89
#2025-11-14| 777.74
#2025-11-17| 780.12
#2025-11-18| 769.71
#2025-11-19| 767.83
#2025-11-20| 770.97
#2025-11-21| 759.53
#2025-11-24| 776.39
#2025-11-25| 776.41
#2025-11-26| 794.09
#2025-11-27| 783.17
#2025-11-28| 780.86
#2025-12-01| 777.12
#2025-12-02| 773.19
#2025-12-03| 780.82
#2025-12-04| 781.31
#2025-12-05| 782.37
#2025-12-08| 773.89
#2025-12-09| 775.24
#2025-12-10| 778.33
#2025-12-11| 789.63
#2025-12-12| 788.78
#2025-12-15| 795.14
#2025-12-16| 797.48
#2025-12-17| 805.19
#2025-12-18| 808.90
#2025-12-19| 807.30
#2025-12-22| 808.80
#2025-12-23| 808.95
#2025-12-24| 815.14
#2025-12-25| 815.14
#2025-12-26| 805.48
#2025-12-29| 808.79
#2025-12-30| 816.44
#2025-12-31| 819.63
#2026-01-01| 819.63
#2026-01-02| 823.96
#2026-01-05| 834.57
#2026-01-06| 847.23
#2026-01-07| 843.84
#2026-01-08| 841.86
#2026-01-09| 851.73
#2026-01-12| 849.24
#2026-01-13| 842.48
#2026-01-14| 835.73
#2026-01-15| 840.36
#2026-01-16| 835.00
#2026-01-19| 825.36
#2026-01-20| 830.08
#2026-01-21| 836.26
#2026-01-22| 849.16
#2026-01-23| 845.94
#2026-01-26| 835.10
#2026-01-27| 839.81
#2026-01-28| 844.35
#2026-01-29| 846.61
#2026-01-30| 835.72
#2026-02-02| 832.69
#2026-02-03| 840.59
#2026-02-04| 842.09
#2026-02-05| 833.24
#2026-02-06| 840.65
#2026-02-09| 843.06
#2026-02-10| 842.05
#2026-02-11| 842.51
#2026-02-12| 853.53
#2026-02-13| 842.31
#2026-02-16| 848.50
#2026-02-17| 841.72
#2026-02-18| 854.35
#2026-02-19| 852.14
#2026-02-20| 856.34
#2026-02-23| 854.91
#2026-02-24| 862.36
#2026-02-25| 862.14
#2026-02-26| 863.50
#2026-02-27| 855.81
#2026-03-02| 822.20
#2026-03-03| 757.13
#2026-03-04| 776.45
#2026-03-05| 788.17
#2026-03-06| 759.18
#2026-03-09| 745.74
#2026-03-10| 772.76
#2026-03-11| 772.96
#2026-03-12| 755.55
#2026-03-13| 741.37
#2026-03-16| 753.76
#2026-03-17| 757.73
#2026-03-18| 761.84
#2026-03-19| 748.31
#2026-03-20| 745.61
#2026-03-23| 749.94
#2026-03-24| 747.94
#2026-03-25| 768.50
#2026-03-26| 760.20
#2026-03-27| 757.86
#2026-03-30| 753.77
#2026-03-31| 756.20
#2026-04-01| 781.32
#2026-04-02| 773.71
#2026-04-03| 771.83
#2026-04-06| 772.39