Table Data - NASDAQ Emerging Markets: Middle East and Africa Basic Resources Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Basic Resources Index |
|---|---|
| Series ID | NASDAQNQEMMEA5510 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMMEA5510 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 374.62 |
| 2001-04-02 | 375.96 |
| 2001-04-03 | 375.30 |
| 2001-04-04 | 389.71 |
| 2001-04-05 | 395.97 |
| 2001-04-06 | 397.85 |
| 2001-04-09 | 410.35 |
| 2001-04-10 | 416.08 |
| 2001-04-11 | 420.37 |
| 2001-04-12 | 423.21 |
| 2001-04-13 | . |
| 2001-04-16 | 422.27 |
| 2001-04-17 | 428.50 |
| 2001-04-18 | 426.23 |
| 2001-04-19 | 432.59 |
| 2001-04-20 | 428.75 |
| 2001-04-23 | 421.96 |
| 2001-04-24 | 433.02 |
| 2001-04-25 | 438.41 |
| 2001-04-26 | 443.35 |
| 2001-04-27 | 446.27 |
| 2001-04-30 | 460.49 |
| 2001-05-01 | 460.95 |
| 2001-05-02 | 456.48 |
| 2001-05-03 | 455.87 |
| 2001-05-04 | 457.29 |
| 2001-05-07 | 460.60 |
| 2001-05-08 | 465.81 |
| 2001-05-09 | 472.60 |
| 2001-05-10 | 482.87 |
| 2001-05-11 | 483.74 |
| 2001-05-14 | 483.74 |
| 2001-05-15 | 481.33 |
| 2001-05-16 | 493.60 |
| 2001-05-17 | 509.93 |
| 2001-05-18 | 513.98 |
| 2001-05-21 | 531.68 |
| 2001-05-22 | 516.97 |
| 2001-05-23 | 503.75 |
| 2001-05-24 | 507.87 |
| 2001-05-25 | 498.62 |
| 2001-05-28 | . |
| 2001-05-29 | 508.19 |
| 2001-05-30 | 507.33 |
| 2001-05-31 | 500.56 |
| 2001-06-01 | 489.63 |
| 2001-06-04 | 489.50 |
| 2001-06-05 | 491.42 |
| 2001-06-06 | 493.79 |
| 2001-06-07 | 494.90 |
| 2001-06-08 | 498.41 |
| 2001-06-11 | 495.37 |
| 2001-06-12 | 496.05 |
| 2001-06-13 | 485.05 |
| 2001-06-14 | 475.76 |
| 2001-06-15 | 472.76 |
| 2001-06-18 | 465.65 |
| 2001-06-19 | 477.09 |
| 2001-06-20 | 468.74 |
| 2001-06-21 | 470.17 |
| 2001-06-22 | 473.66 |
| 2001-06-25 | 470.42 |
| 2001-06-26 | 479.67 |
| 2001-06-27 | 482.48 |
| 2001-06-28 | 474.11 |
| 2001-06-29 | 474.44 |
| 2001-07-02 | 469.74 |
| 2001-07-03 | 464.51 |
| 2001-07-04 | . |
| 2001-07-05 | 443.68 |
| 2001-07-06 | 438.33 |
| 2001-07-09 | 443.63 |
| 2001-07-10 | 449.47 |
| 2001-07-11 | 451.22 |
| 2001-07-12 | 451.92 |
| 2001-07-13 | 453.53 |
| 2001-07-16 | 454.25 |
| 2001-07-17 | 441.98 |
| 2001-07-18 | 434.14 |
| 2001-07-19 | 450.18 |
| 2001-07-20 | 446.00 |
| 2001-07-23 | 435.44 |
| 2001-07-24 | 428.14 |
| 2001-07-25 | 428.94 |
| 2001-07-26 | 424.85 |
| 2001-07-27 | 421.39 |
| 2001-07-30 | 429.45 |
| 2001-07-31 | 422.99 |
| 2001-08-01 | 432.32 |
| 2001-08-02 | 443.48 |
| 2001-08-03 | 446.78 |
| 2001-08-06 | 439.22 |
| 2001-08-07 | 428.85 |
| 2001-08-08 | 423.81 |
| 2001-08-09 | 425.03 |
| 2001-08-10 | 435.30 |
| 2001-08-13 | 432.96 |
| 2001-08-14 | 430.48 |
| 2001-08-15 | 431.74 |
| 2001-08-16 | 432.48 |
| 2001-08-17 | 434.85 |
| 2001-08-20 | 431.78 |
| 2001-08-21 | 430.95 |
| 2001-08-22 | 443.52 |
| 2001-08-23 | 446.52 |
| 2001-08-24 | 446.13 |
| 2001-08-27 | 449.30 |
| 2001-08-28 | 451.28 |
| 2001-08-29 | 454.02 |
| 2001-08-30 | 448.74 |
| 2001-08-31 | 446.04 |
| 2001-09-03 | . |
| 2001-09-04 | 443.48 |
| 2001-09-05 | 432.59 |
| 2001-09-06 | 427.18 |
| 2001-09-07 | 428.68 |
| 2001-09-10 | 422.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 420.48 |
| 2001-09-18 | 412.37 |
| 2001-09-19 | 409.84 |
| 2001-09-20 | 399.85 |
| 2001-09-21 | 398.15 |
| 2001-09-24 | 399.06 |
| 2001-09-25 | 395.97 |
| 2001-09-26 | 396.97 |
| 2001-09-27 | 400.92 |
| 2001-09-28 | 406.01 |
| 2001-10-01 | 399.89 |
| 2001-10-02 | 405.64 |
| 2001-10-03 | 403.21 |
| 2001-10-04 | 409.64 |
| 2001-10-05 | 412.47 |
| 2001-10-08 | 419.85 |
| 2001-10-09 | 418.39 |
| 2001-10-10 | 414.82 |
| 2001-10-11 | 414.80 |
| 2001-10-12 | 413.96 |
| 2001-10-15 | 418.64 |
| 2001-10-16 | 414.54 |
| 2001-10-17 | 417.02 |
| 2001-10-18 | 420.04 |
| 2001-10-19 | 411.54 |
| 2001-10-22 | 401.84 |
| 2001-10-23 | 400.70 |
| 2001-10-24 | 404.84 |
| 2001-10-25 | 408.43 |
| 2001-10-26 | 414.41 |
| 2001-10-29 | 424.20 |
| 2001-10-30 | 421.19 |
| 2001-10-31 | 417.77 |
| 2001-11-01 | 419.54 |
| 2001-11-02 | 426.59 |
| 2001-11-05 | 431.36 |
| 2001-11-06 | 428.78 |
| 2001-11-07 | 421.88 |
| 2001-11-08 | 423.91 |
| 2001-11-09 | 412.16 |
| 2001-11-12 | 411.69 |
| 2001-11-13 | 419.88 |
| 2001-11-14 | 431.95 |
| 2001-11-15 | 440.32 |
| 2001-11-16 | 444.75 |
| 2001-11-19 | 443.92 |
| 2001-11-20 | 439.89 |
| 2001-11-21 | 438.14 |
| 2001-11-22 | . |
| 2001-11-23 | 435.23 |
| 2001-11-26 | 432.91 |
| 2001-11-27 | 426.73 |
| 2001-11-28 | 429.91 |
| 2001-11-29 | 415.09 |
| 2001-11-30 | 427.55 |
| 2001-12-03 | 433.27 |
| 2001-12-04 | 433.79 |
| 2001-12-05 | 448.94 |
| 2001-12-06 | 456.99 |
| 2001-12-07 | 442.06 |
| 2001-12-10 | 449.66 |
| 2001-12-11 | 435.25 |
| 2001-12-12 | 438.69 |
| 2001-12-13 | 441.22 |
| 2001-12-14 | 449.41 |
| 2001-12-17 | 463.85 |
| 2001-12-18 | 448.62 |
| 2001-12-19 | 444.93 |
| 2001-12-20 | 430.44 |
| 2001-12-21 | 444.00 |
| 2001-12-24 | 440.25 |
| 2001-12-25 | . |
| 2001-12-26 | 442.47 |
| 2001-12-27 | 445.91 |
| 2001-12-28 | 445.73 |
| 2001-12-31 | 450.18 |
| 2002-01-01 | . |
| 2002-01-02 | 449.69 |
| 2002-01-03 | 451.98 |
| 2002-01-04 | 464.60 |
| 2002-01-07 | 466.69 |
| 2002-01-08 | 463.09 |
| 2002-01-09 | 463.35 |
| 2002-01-10 | 476.06 |
| 2002-01-11 | 485.79 |
| 2002-01-14 | 495.16 |
| 2002-01-15 | 489.27 |
| 2002-01-16 | 500.89 |
| 2002-01-17 | 505.03 |
| 2002-01-18 | 493.36 |
| 2002-01-21 | . |
| 2002-01-22 | 478.77 |
| 2002-01-23 | 495.86 |
| 2002-01-24 | 489.93 |
| 2002-01-25 | 475.18 |
| 2002-01-28 | 485.88 |
| 2002-01-29 | 485.39 |
| 2002-01-30 | 494.07 |
| 2002-01-31 | 511.79 |
| 2002-02-01 | 509.19 |
| 2002-02-04 | 528.13 |
| 2002-02-05 | 546.15 |
| 2002-02-06 | 575.71 |
| 2002-02-07 | 567.04 |
| 2002-02-08 | 578.73 |
| 2002-02-11 | 572.89 |
| 2002-02-12 | 581.64 |
| 2002-02-13 | 581.44 |
| 2002-02-14 | 605.43 |
| 2002-02-15 | 628.53 |
| 2002-02-18 | . |
| 2002-02-19 | 603.95 |
| 2002-02-20 | 573.10 |
| 2002-02-21 | 562.69 |
| 2002-02-22 | 579.14 |
| 2002-02-25 | 574.56 |
| 2002-02-26 | 582.98 |
| 2002-02-27 | 609.93 |
| 2002-02-28 | 609.40 |
| 2002-03-01 | 598.68 |
| 2002-03-04 | 624.46 |
| 2002-03-05 | 621.93 |
| 2002-03-06 | 607.89 |
| 2002-03-07 | 597.86 |
| 2002-03-08 | 571.54 |
| 2002-03-11 | 595.36 |
| 2002-03-12 | 595.75 |
| 2002-03-13 | 603.37 |
| 2002-03-14 | 593.73 |
| 2002-03-15 | 582.31 |
| 2002-03-18 | 580.67 |
| 2002-03-19 | 606.17 |
| 2002-03-20 | 606.96 |
| 2002-03-21 | 615.59 |
| 2002-03-22 | 623.84 |
| 2002-03-25 | 651.47 |
| 2002-03-26 | 644.80 |
| 2002-03-27 | 650.08 |
| 2002-03-28 | 661.65 |
| 2002-03-29 | . |
| 2002-04-01 | 661.94 |
| 2002-04-02 | 684.96 |
| 2002-04-03 | 666.85 |
| 2002-04-04 | 656.53 |
| 2002-04-05 | 653.94 |
| 2002-04-08 | 650.62 |
| 2002-04-09 | 642.90 |
| 2002-04-10 | 651.99 |
| 2002-04-11 | 673.17 |
| 2002-04-12 | 663.42 |
| 2002-04-15 | 673.95 |
| 2002-04-16 | 672.28 |
| 2002-04-17 | 693.94 |
| 2002-04-18 | 713.42 |
| 2002-04-19 | 705.11 |
| 2002-04-22 | 715.78 |
| 2002-04-23 | 708.84 |
| 2002-04-24 | 722.95 |
| 2002-04-25 | 746.13 |
| 2002-04-26 | 740.67 |
| 2002-04-29 | 754.16 |
| 2002-04-30 | 730.79 |
| 2002-05-01 | 734.50 |
| 2002-05-02 | 729.07 |
| 2002-05-03 | 749.37 |
| 2002-05-06 | 764.09 |
| 2002-05-07 | 801.82 |
| 2002-05-08 | 800.85 |
| 2002-05-09 | 797.40 |
| 2002-05-10 | 807.62 |
| 2002-05-13 | 819.98 |
| 2002-05-14 | 822.40 |
| 2002-05-15 | 798.10 |
| 2002-05-16 | 803.19 |
| 2002-05-17 | 818.97 |
| 2002-05-20 | 834.90 |
| 2002-05-21 | 853.11 |
| 2002-05-22 | 874.31 |
| 2002-05-23 | 854.20 |
| 2002-05-24 | 880.43 |
| 2002-05-27 | . |
| 2002-05-28 | 870.88 |
| 2002-05-29 | 881.82 |
| 2002-05-30 | 854.32 |
| 2002-05-31 | 824.83 |
| 2002-06-03 | 831.88 |
| 2002-06-04 | 863.09 |
| 2002-06-05 | 798.63 |
| 2002-06-06 | 805.13 |
| 2002-06-07 | 800.89 |
| 2002-06-10 | 756.75 |
| 2002-06-11 | 718.32 |
| 2002-06-12 | 773.42 |
| 2002-06-13 | 732.96 |
| 2002-06-14 | 740.82 |
| 2002-06-17 | 731.19 |
| 2002-06-18 | 734.65 |
| 2002-06-19 | 746.90 |
| 2002-06-20 | 760.55 |
| 2002-06-21 | 762.19 |
| 2002-06-24 | 774.60 |
| 2002-06-25 | 754.37 |
| 2002-06-26 | 753.51 |
| 2002-06-27 | 725.81 |
| 2002-06-28 | 716.95 |
| 2002-07-01 | 720.05 |
| 2002-07-02 | 727.12 |
| 2002-07-03 | 697.06 |
| 2002-07-04 | . |
| 2002-07-05 | 697.84 |
| 2002-07-08 | 712.47 |
| 2002-07-09 | 739.78 |
| 2002-07-10 | 744.96 |
| 2002-07-11 | 742.92 |
| 2002-07-12 | 740.55 |
| 2002-07-15 | 756.43 |
| 2002-07-16 | 730.78 |
| 2002-07-17 | 710.08 |
| 2002-07-18 | 725.25 |
| 2002-07-19 | 743.88 |
| 2002-07-22 | 705.49 |
| 2002-07-23 | 665.80 |
| 2002-07-24 | 612.40 |
| 2002-07-25 | 636.76 |
| 2002-07-26 | 582.59 |
| 2002-07-29 | 573.28 |
| 2002-07-30 | 613.47 |
| 2002-07-31 | 598.58 |
| 2002-08-01 | 585.79 |
| 2002-08-02 | 597.54 |
| 2002-08-05 | 607.91 |
| 2002-08-06 | 573.59 |
| 2002-08-07 | 613.76 |
| 2002-08-08 | 619.53 |
| 2002-08-09 | 617.04 |
| 2002-08-12 | 630.33 |
| 2002-08-13 | 621.90 |
| 2002-08-14 | 629.50 |
| 2002-08-15 | 631.71 |
| 2002-08-16 | 639.18 |
| 2002-08-19 | 616.36 |
| 2002-08-20 | 608.58 |
| 2002-08-21 | 602.63 |
| 2002-08-22 | 601.01 |
| 2002-08-23 | 623.88 |
| 2002-08-26 | 619.94 |
| 2002-08-27 | 646.95 |
| 2002-08-28 | 644.91 |
| 2002-08-29 | 645.50 |
| 2002-08-30 | 664.20 |
| 2002-09-02 | . |
| 2002-09-03 | 654.56 |
| 2002-09-04 | 658.95 |
| 2002-09-05 | 676.74 |
| 2002-09-06 | 684.62 |
| 2002-09-09 | 734.15 |
| 2002-09-10 | 712.88 |
| 2002-09-11 | 689.23 |
| 2002-09-12 | 726.23 |
| 2002-09-13 | 727.09 |
| 2002-09-16 | 740.05 |
| 2002-09-17 | 734.68 |
| 2002-09-18 | 737.08 |
| 2002-09-19 | 737.35 |
| 2002-09-20 | 735.97 |
| 2002-09-23 | 736.29 |
| 2002-09-24 | 734.83 |
| 2002-09-25 | 727.25 |
| 2002-09-26 | 693.76 |
| 2002-09-27 | 701.89 |
| 2002-09-30 | 712.73 |
| 2002-10-01 | 708.39 |
| 2002-10-02 | 689.50 |
| 2002-10-03 | 696.25 |
| 2002-10-04 | 695.47 |
| 2002-10-07 | 686.96 |
| 2002-10-08 | 661.06 |
| 2002-10-09 | 654.89 |
| 2002-10-10 | 636.51 |
| 2002-10-11 | 645.39 |
| 2002-10-14 | 671.70 |
| 2002-10-15 | 667.20 |
| 2002-10-16 | 664.58 |
| 2002-10-17 | 637.32 |
| 2002-10-18 | 637.69 |
| 2002-10-21 | 641.10 |
| 2002-10-22 | 649.25 |
| 2002-10-23 | 657.80 |
| 2002-10-24 | 658.34 |
| 2002-10-25 | 665.58 |
| 2002-10-28 | 663.63 |
| 2002-10-29 | 670.04 |
| 2002-10-30 | 676.35 |
| 2002-10-31 | 684.91 |
| 2002-11-01 | 706.04 |
| 2002-11-04 | 702.40 |
| 2002-11-05 | 717.54 |
| 2002-11-06 | 718.01 |
| 2002-11-07 | 733.81 |
| 2002-11-08 | 720.31 |
| 2002-11-11 | 718.98 |
| 2002-11-12 | 715.29 |
| 2002-11-13 | 729.14 |
| 2002-11-14 | 721.62 |
| 2002-11-15 | 728.07 |
| 2002-11-18 | 745.95 |
| 2002-11-19 | 738.06 |
| 2002-11-20 | 722.13 |
| 2002-11-21 | 711.62 |
| 2002-11-22 | 703.19 |
| 2002-11-25 | 691.79 |
| 2002-11-26 | 681.46 |
| 2002-11-27 | 691.78 |
| 2002-11-28 | . |
| 2002-11-29 | 687.33 |
| 2002-12-02 | 689.79 |
| 2002-12-03 | 709.75 |
| 2002-12-04 | 746.03 |
| 2002-12-05 | 739.50 |
| 2002-12-06 | 748.18 |
| 2002-12-09 | 765.84 |
| 2002-12-10 | 750.21 |
| 2002-12-11 | 745.17 |
| 2002-12-12 | 756.19 |
| 2002-12-13 | 796.24 |
| 2002-12-16 | 797.83 |
| 2002-12-17 | 806.38 |
| 2002-12-18 | 789.07 |
| 2002-12-19 | 804.31 |
| 2002-12-20 | 779.59 |
| 2002-12-23 | 803.16 |
| 2002-12-24 | 801.73 |
| 2002-12-25 | . |
| 2002-12-26 | 808.17 |
| 2002-12-27 | 838.37 |
| 2002-12-30 | 832.25 |
| 2002-12-31 | 819.26 |
| 2003-01-01 | . |
| 2003-01-02 | 813.10 |
| 2003-01-03 | 833.48 |
| 2003-01-06 | 858.63 |
| 2003-01-07 | 837.15 |
| 2003-01-08 | 834.84 |
| 2003-01-09 | 843.78 |
| 2003-01-10 | 850.75 |
| 2003-01-13 | 850.94 |
| 2003-01-14 | 844.18 |
| 2003-01-15 | 827.32 |
| 2003-01-16 | 822.71 |
| 2003-01-17 | 848.68 |
| 2003-01-20 | . |
| 2003-01-21 | 816.53 |
| 2003-01-22 | 840.86 |
| 2003-01-23 | 865.48 |
| 2003-01-24 | 871.05 |
| 2003-01-27 | 863.18 |
| 2003-01-28 | 848.38 |
| 2003-01-29 | 850.08 |
| 2003-01-30 | 826.76 |
| 2003-01-31 | 823.01 |
| 2003-02-03 | 819.75 |
| 2003-02-04 | 832.58 |
| 2003-02-05 | 846.89 |
| 2003-02-06 | 832.86 |
| 2003-02-07 | 805.65 |
| 2003-02-10 | 787.87 |
| 2003-02-11 | 786.86 |
| 2003-02-12 | 785.87 |
| 2003-02-13 | 782.19 |
| 2003-02-14 | 793.03 |
| 2003-02-17 | . |
| 2003-02-18 | 766.44 |
| 2003-02-19 | 777.41 |
| 2003-02-20 | 791.88 |
| 2003-02-21 | 799.59 |
| 2003-02-24 | 788.69 |
| 2003-02-25 | 776.47 |
| 2003-02-26 | 766.48 |
| 2003-02-27 | 767.65 |
| 2003-02-28 | 763.30 |
| 2003-03-03 | 757.73 |
| 2003-03-04 | 750.49 |
| 2003-03-05 | 752.90 |
| 2003-03-06 | 740.52 |
| 2003-03-07 | 726.82 |
| 2003-03-10 | 701.89 |
| 2003-03-11 | 668.84 |
| 2003-03-12 | 653.68 |
| 2003-03-13 | 671.23 |
| 2003-03-14 | 687.99 |
| 2003-03-17 | 692.23 |
| 2003-03-18 | 696.16 |
| 2003-03-19 | 699.24 |
| 2003-03-20 | 683.23 |
| 2003-03-21 | 677.72 |
| 2003-03-24 | 661.41 |
| 2003-03-25 | 660.48 |
| 2003-03-26 | 647.77 |
| 2003-03-27 | 638.24 |
| 2003-03-28 | 626.72 |
| 2003-03-31 | 668.46 |
| 2003-04-01 | 672.46 |
| 2003-04-02 | 664.05 |
| 2003-04-03 | 658.16 |
| 2003-04-04 | 646.94 |
| 2003-04-07 | 646.53 |
| 2003-04-08 | 645.25 |
| 2003-04-09 | 649.09 |
| 2003-04-10 | 665.54 |
| 2003-04-11 | 665.23 |
| 2003-04-14 | 657.41 |
| 2003-04-15 | 658.40 |
| 2003-04-16 | 654.57 |
| 2003-04-17 | 661.99 |
| 2003-04-18 | . |
| 2003-04-21 | 659.61 |
| 2003-04-22 | 676.56 |
| 2003-04-23 | 686.37 |
| 2003-04-24 | 685.88 |
| 2003-04-25 | 653.58 |
| 2003-04-28 | 659.04 |
| 2003-04-29 | 633.37 |
| 2003-04-30 | 639.19 |
| 2003-05-01 | 639.52 |
| 2003-05-02 | 654.25 |
| 2003-05-05 | 673.90 |
| 2003-05-06 | 672.00 |
| 2003-05-07 | 680.11 |
| 2003-05-08 | 672.21 |
| 2003-05-09 | 676.25 |
| 2003-05-12 | 686.57 |
| 2003-05-13 | 696.86 |
| 2003-05-14 | 691.69 |
| 2003-05-15 | 703.96 |
| 2003-05-16 | 708.55 |
| 2003-05-19 | 719.49 |
| 2003-05-20 | 715.63 |
| 2003-05-21 | 716.91 |
| 2003-05-22 | 706.59 |
| 2003-05-23 | 707.43 |
| 2003-05-26 | . |
| 2003-05-27 | 707.58 |
| 2003-05-28 | 705.06 |
| 2003-05-29 | 690.96 |
| 2003-05-30 | 694.96 |
| 2003-06-02 | 701.65 |
| 2003-06-03 | 706.08 |
| 2003-06-04 | 707.32 |
| 2003-06-05 | 725.86 |
| 2003-06-06 | 730.89 |
| 2003-06-09 | 733.09 |
| 2003-06-10 | 718.82 |
| 2003-06-11 | 722.68 |
| 2003-06-12 | 732.84 |
| 2003-06-13 | 736.73 |
| 2003-06-16 | 743.72 |
| 2003-06-17 | 768.21 |
| 2003-06-18 | 764.64 |
| 2003-06-19 | 775.07 |
| 2003-06-20 | 765.70 |
| 2003-06-23 | 744.92 |
| 2003-06-24 | 724.85 |
| 2003-06-25 | 719.78 |
| 2003-06-26 | 718.86 |
| 2003-06-27 | 717.79 |
| 2003-06-30 | 723.50 |
| 2003-07-01 | 746.27 |
| 2003-07-02 | 748.56 |
| 2003-07-03 | 754.09 |
| 2003-07-04 | . |
| 2003-07-07 | 727.24 |
| 2003-07-08 | 737.96 |
| 2003-07-09 | 727.10 |
| 2003-07-10 | 721.67 |
| 2003-07-11 | 732.34 |
| 2003-07-14 | 749.57 |
| 2003-07-15 | 732.98 |
| 2003-07-16 | 689.77 |
| 2003-07-17 | 692.81 |
| 2003-07-18 | 688.86 |
| 2003-07-21 | 702.45 |
| 2003-07-22 | 710.93 |
| 2003-07-23 | 726.70 |
| 2003-07-24 | 735.94 |
| 2003-07-25 | 749.05 |
| 2003-07-28 | 760.93 |
| 2003-07-29 | 742.97 |
| 2003-07-30 | 740.24 |
| 2003-07-31 | 740.48 |
| 2003-08-01 | 734.06 |
| 2003-08-04 | 734.68 |
| 2003-08-05 | 735.68 |
| 2003-08-06 | 747.24 |
| 2003-08-07 | 747.72 |
| 2003-08-08 | 753.99 |
| 2003-08-11 | 786.25 |
| 2003-08-12 | 794.86 |
| 2003-08-13 | 796.79 |
| 2003-08-14 | 816.57 |
| 2003-08-15 | 824.15 |
| 2003-08-18 | 810.82 |
| 2003-08-19 | 817.50 |
| 2003-08-20 | 838.64 |
| 2003-08-21 | 826.08 |
| 2003-08-22 | 821.16 |
| 2003-08-25 | 814.16 |
| 2003-08-26 | 813.59 |
| 2003-08-27 | 836.43 |
| 2003-08-28 | 838.70 |
| 2003-08-29 | 851.93 |
| 2003-09-01 | . |
| 2003-09-02 | 848.85 |
| 2003-09-03 | 850.17 |
| 2003-09-04 | 849.22 |
| 2003-09-05 | 887.99 |
| 2003-09-08 | 879.98 |
| 2003-09-09 | 911.50 |
| 2003-09-10 | 886.50 |
| 2003-09-11 | 873.07 |
| 2003-09-12 | 880.22 |
| 2003-09-15 | 861.42 |
| 2003-09-16 | 860.00 |
| 2003-09-17 | 866.16 |
| 2003-09-18 | 884.02 |
| 2003-09-19 | 892.34 |
| 2003-09-22 | 900.50 |
| 2003-09-23 | 888.54 |
| 2003-09-24 | 889.01 |
| 2003-09-25 | 902.00 |
| 2003-09-26 | 865.33 |
| 2003-09-29 | 864.52 |
| 2003-09-30 | 875.71 |
| 2003-10-01 | 854.36 |
| 2003-10-02 | 862.34 |
| 2003-10-03 | 865.90 |
| 2003-10-06 | 834.28 |
| 2003-10-07 | 846.28 |
| 2003-10-08 | 855.71 |
| 2003-10-09 | 848.47 |
| 2003-10-10 | 857.47 |
| 2003-10-13 | 847.55 |
| 2003-10-14 | 863.76 |
| 2003-10-15 | 861.58 |
| 2003-10-16 | 880.70 |
| 2003-10-17 | 884.97 |
| 2003-10-20 | 876.14 |
| 2003-10-21 | 885.20 |
| 2003-10-22 | 909.29 |
| 2003-10-23 | 894.60 |
| 2003-10-24 | 909.25 |
| 2003-10-27 | 906.47 |
| 2003-10-28 | 903.00 |
| 2003-10-29 | 912.58 |
| 2003-10-30 | 921.09 |
| 2003-10-31 | 904.69 |
| 2003-11-03 | 896.16 |
| 2003-11-04 | 875.56 |
| 2003-11-05 | 874.10 |
| 2003-11-06 | 878.81 |
| 2003-11-07 | 869.83 |
| 2003-11-10 | 889.99 |
| 2003-11-11 | 889.88 |
| 2003-11-12 | 892.19 |
| 2003-11-13 | 924.33 |
| 2003-11-14 | 933.40 |
| 2003-11-17 | 923.72 |
| 2003-11-18 | 925.06 |
| 2003-11-19 | 936.60 |
| 2003-11-20 | 940.57 |
| 2003-11-21 | 943.55 |
| 2003-11-24 | 922.24 |
| 2003-11-25 | 928.45 |
| 2003-11-26 | 947.32 |
| 2003-11-27 | . |
| 2003-11-28 | 969.32 |
| 2003-12-01 | 985.68 |
| 2003-12-02 | 988.09 |
| 2003-12-03 | 972.36 |
| 2003-12-04 | 937.16 |
| 2003-12-05 | 933.39 |
| 2003-12-08 | 937.84 |
| 2003-12-09 | 957.64 |
| 2003-12-10 | 940.47 |
| 2003-12-11 | 921.41 |
| 2003-12-12 | 946.94 |
| 2003-12-15 | 960.10 |
| 2003-12-16 | 956.14 |
| 2003-12-17 | 936.66 |
| 2003-12-18 | 913.97 |
| 2003-12-19 | 897.75 |
| 2003-12-22 | 917.90 |
| 2003-12-23 | 919.34 |
| 2003-12-24 | 936.67 |
| 2003-12-25 | . |
| 2003-12-26 | 937.02 |
| 2003-12-29 | 952.80 |
| 2003-12-30 | 981.76 |
| 2003-12-31 | 972.44 |
| 2004-01-01 | . |
| 2004-01-02 | 992.65 |
| 2004-01-05 | 1012.32 |
| 2004-01-06 | 995.85 |
| 2004-01-07 | 984.18 |
| 2004-01-08 | 969.69 |
| 2004-01-09 | 973.71 |
| 2004-01-12 | 962.57 |
| 2004-01-13 | 992.70 |
| 2004-01-14 | 957.03 |
| 2004-01-15 | 913.71 |
| 2004-01-16 | 923.60 |
| 2004-01-19 | . |
| 2004-01-20 | 942.76 |
| 2004-01-21 | 936.77 |
| 2004-01-22 | 956.13 |
| 2004-01-23 | 948.91 |
| 2004-01-26 | 945.49 |
| 2004-01-27 | 946.23 |
| 2004-01-28 | 948.16 |
| 2004-01-29 | 913.72 |
| 2004-01-30 | 903.74 |
| 2004-02-02 | 901.19 |
| 2004-02-03 | 925.54 |
| 2004-02-04 | 911.93 |
| 2004-02-05 | 894.15 |
| 2004-02-06 | 912.97 |
| 2004-02-09 | 926.33 |
| 2004-02-10 | 943.19 |
| 2004-02-11 | 929.80 |
| 2004-02-12 | 956.89 |
| 2004-02-13 | 956.54 |
| 2004-02-16 | . |
| 2004-02-17 | 955.06 |
| 2004-02-18 | 954.63 |
| 2004-02-19 | 920.32 |
| 2004-02-20 | 902.18 |
| 2004-02-23 | 903.24 |
| 2004-02-24 | 902.21 |
| 2004-02-25 | 902.24 |
| 2004-02-26 | 898.50 |
| 2004-02-27 | 911.67 |
| 2004-03-01 | 939.48 |
| 2004-03-02 | 928.27 |
| 2004-03-03 | 904.23 |
| 2004-03-04 | 908.25 |
| 2004-03-05 | 949.93 |
| 2004-03-08 | 937.55 |
| 2004-03-09 | 925.47 |
| 2004-03-10 | 912.75 |
| 2004-03-11 | 894.03 |
| 2004-03-12 | 884.21 |
| 2004-03-15 | 884.23 |
| 2004-03-16 | 873.59 |
| 2004-03-17 | 867.76 |
| 2004-03-18 | 903.06 |
| 2004-03-19 | 908.65 |
| 2004-03-22 | 931.48 |
| 2004-03-23 | 905.06 |
| 2004-03-24 | 895.70 |
| 2004-03-25 | 894.34 |
| 2004-03-26 | 912.39 |
| 2004-03-29 | 913.74 |
| 2004-03-30 | 926.19 |
| 2004-03-31 | 937.84 |
| 2004-04-01 | 935.61 |
| 2004-04-02 | 909.58 |
| 2004-04-05 | 903.29 |
| 2004-04-06 | 908.92 |
| 2004-04-07 | 914.10 |
| 2004-04-08 | 899.69 |
| 2004-04-09 | . |
| 2004-04-12 | 904.27 |
| 2004-04-13 | 867.93 |
| 2004-04-14 | 856.50 |
| 2004-04-15 | 843.77 |
| 2004-04-16 | 859.99 |
| 2004-04-19 | 848.37 |
| 2004-04-20 | 838.37 |
| 2004-04-21 | 801.02 |
| 2004-04-22 | 787.47 |
| 2004-04-23 | 798.44 |
| 2004-04-26 | 807.75 |
| 2004-04-27 | 808.78 |
| 2004-04-28 | 762.08 |
| 2004-04-29 | 764.70 |
| 2004-04-30 | 752.81 |
| 2004-05-03 | 756.93 |
| 2004-05-04 | 777.01 |
| 2004-05-05 | 789.20 |
| 2004-05-06 | 768.78 |
| 2004-05-07 | 738.03 |
| 2004-05-10 | 722.29 |
| 2004-05-11 | 734.26 |
| 2004-05-12 | 746.32 |
| 2004-05-13 | 741.17 |
| 2004-05-14 | 737.60 |
| 2004-05-17 | 746.52 |
| 2004-05-18 | 720.25 |
| 2004-05-19 | 756.83 |
| 2004-05-20 | 755.57 |
| 2004-05-21 | 768.89 |
| 2004-05-24 | 767.16 |
| 2004-05-25 | 788.95 |
| 2004-05-26 | 802.34 |
| 2004-05-27 | 819.91 |
| 2004-05-28 | 816.06 |
| 2004-05-31 | . |
| 2004-06-01 | 823.09 |
| 2004-06-02 | 807.28 |
| 2004-06-03 | 794.93 |
| 2004-06-04 | 784.01 |
| 2004-06-07 | 796.95 |
| 2004-06-08 | 791.04 |
| 2004-06-09 | 768.66 |
| 2004-06-10 | 769.73 |
| 2004-06-11 | . |
| 2004-06-14 | 743.65 |
| 2004-06-15 | 740.09 |
| 2004-06-16 | 738.34 |
| 2004-06-17 | 737.75 |
| 2004-06-18 | 765.75 |
| 2004-06-21 | 760.78 |
| 2004-06-22 | 768.11 |
| 2004-06-23 | 767.09 |
| 2004-06-24 | 786.47 |
| 2004-06-25 | 787.35 |
| 2004-06-28 | 794.74 |
| 2004-06-29 | 772.24 |
| 2004-06-30 | 787.64 |
| 2004-07-01 | 789.68 |
| 2004-07-02 | 792.53 |
| 2004-07-05 | . |
| 2004-07-06 | 772.85 |
| 2004-07-07 | 790.25 |
| 2004-07-08 | 796.88 |
| 2004-07-09 | 794.40 |
| 2004-07-12 | 797.04 |
| 2004-07-13 | 793.54 |
| 2004-07-14 | 798.27 |
| 2004-07-15 | 794.74 |
| 2004-07-16 | 789.55 |
| 2004-07-19 | 772.05 |
| 2004-07-20 | 764.60 |
| 2004-07-21 | 767.38 |
| 2004-07-22 | 770.74 |
| 2004-07-23 | 760.28 |
| 2004-07-26 | 757.16 |
| 2004-07-27 | 752.06 |
| 2004-07-28 | 772.16 |
| 2004-07-29 | 783.87 |
| 2004-07-30 | 789.52 |
| 2004-08-02 | 794.48 |
| 2004-08-03 | 802.54 |
| 2004-08-04 | 806.64 |
| 2004-08-05 | 805.03 |
| 2004-08-06 | 812.37 |
| 2004-08-09 | 819.57 |
| 2004-08-10 | 804.63 |
| 2004-08-11 | 788.34 |
| 2004-08-12 | 804.96 |
| 2004-08-13 | 820.57 |
| 2004-08-16 | 834.45 |
| 2004-08-17 | 837.29 |
| 2004-08-18 | 833.90 |
| 2004-08-19 | 855.97 |
| 2004-08-20 | 875.17 |
| 2004-08-23 | 864.32 |
| 2004-08-24 | 839.31 |
| 2004-08-25 | 845.98 |
| 2004-08-26 | 853.04 |
| 2004-08-27 | 842.10 |
| 2004-08-30 | 851.33 |
| 2004-08-31 | 851.58 |
| 2004-09-01 | 845.92 |
| 2004-09-02 | 846.75 |
| 2004-09-03 | 837.28 |
| 2004-09-06 | . |
| 2004-09-07 | 820.73 |
| 2004-09-08 | 823.95 |
| 2004-09-09 | 826.66 |
| 2004-09-10 | 851.42 |
| 2004-09-13 | 846.14 |
| 2004-09-14 | 864.09 |
| 2004-09-15 | 859.59 |
| 2004-09-16 | 862.65 |
| 2004-09-17 | 861.51 |
| 2004-09-20 | 863.16 |
| 2004-09-21 | 875.96 |
| 2004-09-22 | 880.50 |
| 2004-09-23 | 884.41 |
| 2004-09-24 | 887.26 |
| 2004-09-27 | 870.81 |
| 2004-09-28 | 881.98 |
| 2004-09-29 | 883.93 |
| 2004-09-30 | 891.33 |
| 2004-10-01 | 888.88 |
| 2004-10-04 | 878.92 |
| 2004-10-05 | 882.18 |
| 2004-10-06 | 897.19 |
| 2004-10-07 | 897.03 |
| 2004-10-08 | 913.09 |
| 2004-10-11 | 897.66 |
| 2004-10-12 | 887.74 |
| 2004-10-13 | 857.16 |
| 2004-10-14 | 866.17 |
| 2004-10-15 | 888.00 |
| 2004-10-18 | 885.23 |
| 2004-10-19 | 880.72 |
| 2004-10-20 | 871.76 |
| 2004-10-21 | 889.66 |
| 2004-10-22 | 904.13 |
| 2004-10-25 | 908.04 |
| 2004-10-26 | 905.03 |
| 2004-10-27 | 923.08 |
| 2004-10-28 | 891.40 |
| 2004-10-29 | 876.29 |
| 2004-11-01 | 889.61 |
| 2004-11-02 | 877.35 |
| 2004-11-03 | 885.66 |
| 2004-11-04 | 884.70 |
| 2004-11-05 | 884.96 |
| 2004-11-08 | 885.83 |
| 2004-11-09 | 884.72 |
| 2004-11-10 | 884.86 |
| 2004-11-11 | 894.66 |
| 2004-11-12 | 890.88 |
| 2004-11-15 | 906.13 |
| 2004-11-16 | 915.50 |
| 2004-11-17 | 935.98 |
| 2004-11-18 | 932.75 |
| 2004-11-19 | 921.76 |
| 2004-11-22 | 912.82 |
| 2004-11-23 | 908.22 |
| 2004-11-24 | 895.75 |
| 2004-11-25 | . |
| 2004-11-26 | 908.04 |
| 2004-11-29 | 923.70 |
| 2004-11-30 | 919.94 |
| 2004-12-01 | 920.68 |
| 2004-12-02 | 907.29 |
| 2004-12-03 | 907.44 |
| 2004-12-06 | 892.58 |
| 2004-12-07 | 889.66 |
| 2004-12-08 | 857.12 |
| 2004-12-09 | 857.60 |
| 2004-12-10 | 856.94 |
| 2004-12-13 | 860.48 |
| 2004-12-14 | 859.13 |
| 2004-12-15 | 864.82 |
| 2004-12-16 | 858.91 |
| 2004-12-17 | 851.68 |
| 2004-12-20 | 863.53 |
| 2004-12-21 | 860.22 |
| 2004-12-22 | 865.52 |
| 2004-12-23 | 867.52 |
| 2004-12-24 | . |
| 2004-12-27 | 866.90 |
| 2004-12-28 | 868.01 |
| 2004-12-29 | 852.17 |
| 2004-12-30 | 855.97 |
| 2004-12-31 | 857.53 |
| 2005-01-03 | 859.09 |
| 2005-01-04 | 829.65 |
| 2005-01-05 | 826.14 |
| 2005-01-06 | 844.79 |
| 2005-01-07 | 838.54 |
| 2005-01-10 | 846.29 |
| 2005-01-11 | 842.81 |
| 2005-01-12 | 852.42 |
| 2005-01-13 | 830.18 |
| 2005-01-14 | 830.89 |
| 2005-01-17 | . |
| 2005-01-18 | 808.44 |
| 2005-01-19 | 803.01 |
| 2005-01-20 | 801.66 |
| 2005-01-21 | 809.84 |
| 2005-01-24 | 819.87 |
| 2005-01-25 | 806.22 |
| 2005-01-26 | 797.23 |
| 2005-01-27 | 789.71 |
#2005-01-28| 790.12
#2005-01-31| 798.86
#2005-02-01| 801.70
#2005-02-02| 806.03
#2005-02-03| 794.40
#2005-02-04| 795.98
#2005-02-07| 789.69
#2005-02-08| 777.36
#2005-02-09| 781.61
#2005-02-10| 793.35
#2005-02-11| 812.38
#2005-02-14| 824.02
#2005-02-15| 816.73
#2005-02-16| 817.81
#2005-02-17| 818.56
#2005-02-18| 833.19
#2005-02-21| .
#2005-02-22| 863.60
#2005-02-23| 851.35
#2005-02-24| 858.01
#2005-02-25| 855.00
#2005-02-28| 859.99
#2005-03-01| 852.17
#2005-03-02| 837.87
#2005-03-03| 850.23
#2005-03-04| 866.43
#2005-03-07| 864.00
#2005-03-08| 879.12
#2005-03-09| 885.24
#2005-03-10| 889.18
#2005-03-11| 892.03
#2005-03-14| 876.30
#2005-03-15| 864.38
#2005-03-16| 884.20
#2005-03-17| 893.99
#2005-03-18| 883.20
#2005-03-21| 874.48
#2005-03-22| 866.78
#2005-03-23| 850.28
#2005-03-24| 837.23
#2005-03-25| .
#2005-03-28| 820.94
#2005-03-29| 821.98
#2005-03-30| 812.86
#2005-03-31| 827.41
#2005-04-01| 832.74
#2005-04-04| 818.25
#2005-04-05| 817.86
#2005-04-06| 825.25
#2005-04-07| 821.80
#2005-04-08| 818.07
#2005-04-11| 818.85
#2005-04-12| 804.10
#2005-04-13| 805.03
#2005-04-14| 792.96
#2005-04-15| 789.09
#2005-04-18| 780.62
#2005-04-19| 793.36
#2005-04-20| 808.34
#2005-04-21| 797.95
#2005-04-22| 797.85
#2005-04-25| 772.87
#2005-04-26| 780.94
#2005-04-27| 781.53
#2005-04-28| 740.00
#2005-04-29| 745.92
#2005-05-02| 743.93
#2005-05-03| 743.36
#2005-05-04| 754.01
#2005-05-05| 752.03
#2005-05-06| 741.73
#2005-05-09| 748.80
#2005-05-10| 751.67
#2005-05-11| 741.59
#2005-05-12| 736.99
#2005-05-13| 725.68
#2005-05-16| 727.34
#2005-05-17| 734.32
#2005-05-18| 753.76
#2005-05-19| 741.99
#2005-05-20| 731.65
#2005-05-23| 751.64
#2005-05-24| 756.16
#2005-05-25| 763.76
#2005-05-26| 767.70
#2005-05-27| 784.75
#2005-05-30| .
#2005-05-31| 780.10
#2005-06-01| 793.69
#2005-06-02| 800.94
#2005-06-03| 792.32
#2005-06-06| 792.80
#2005-06-07| 770.74
#2005-06-08| 767.15
#2005-06-09| 752.15
#2005-06-10| 761.99
#2005-06-13| 786.35
#2005-06-14| 783.39
#2005-06-15| 787.34
#2005-06-16| 793.23
#2005-06-17| 813.07
#2005-06-20| 805.11
#2005-06-21| 790.44
#2005-06-22| 786.04
#2005-06-23| 797.79
#2005-06-24| 808.16
#2005-06-27| 812.57
#2005-06-28| 808.97
#2005-06-29| 822.87
#2005-06-30| 824.79
#2005-07-01| 815.57
#2005-07-04| .
#2005-07-05| 814.98
#2005-07-06| 815.67
#2005-07-07| 812.93
#2005-07-08| 810.63
#2005-07-11| 832.67
#2005-07-12| 848.90
#2005-07-13| 836.85
#2005-07-14| 844.00
#2005-07-15| 824.80
#2005-07-18| 825.37
#2005-07-19| 822.87
#2005-07-20| 822.23
#2005-07-21| 823.54
#2005-07-22| 834.71
#2005-07-25| 832.70
#2005-07-26| 814.38
#2005-07-27| 813.26
#2005-07-28| 819.20
#2005-07-29| 821.38
#2005-08-01| 818.04
#2005-08-02| 816.69
#2005-08-03| 832.79
#2005-08-04| 853.18
#2005-08-05| 841.39
#2005-08-08| 837.20
#2005-08-09| 835.76
#2005-08-10| 841.15
#2005-08-11| 852.52
#2005-08-12| 870.07
#2005-08-15| 883.71
#2005-08-16| 882.22
#2005-08-17| 866.75
#2005-08-18| 847.47
#2005-08-19| 847.69
#2005-08-22| 861.22
#2005-08-23| 852.71
#2005-08-24| 845.84
#2005-08-25| 835.02
#2005-08-26| 831.97
#2005-08-29| 839.35
#2005-08-30| 826.15
#2005-08-31| 847.37
#2005-09-01| 876.16
#2005-09-02| 888.12
#2005-09-05| .
#2005-09-06| 884.37
#2005-09-07| 886.12
#2005-09-08| 892.11
#2005-09-09| 911.81
#2005-09-12| 919.75
#2005-09-13| 906.26
#2005-09-14| 922.69
#2005-09-15| 942.84
#2005-09-16| 985.21
#2005-09-19|1000.70
#2005-09-20| 989.05
#2005-09-21|1003.03
#2005-09-22| 995.51
#2005-09-23| 977.58
#2005-09-26| 992.21
#2005-09-27| 996.68
#2005-09-28| 991.62
#2005-09-29|1032.78
#2005-09-30|1044.98
#2005-10-03|1012.30
#2005-10-04|1010.56
#2005-10-05| 988.80
#2005-10-06| 993.15
#2005-10-07| 992.24
#2005-10-10|1007.59
#2005-10-11|1010.74
#2005-10-12|1018.93
#2005-10-13| 970.36
#2005-10-14| 964.98
#2005-10-17| 999.33
#2005-10-18| 996.31
#2005-10-19| 972.37
#2005-10-20| 971.82
#2005-10-21| 952.19
#2005-10-24| 984.45
#2005-10-25|1001.26
#2005-10-26|1011.52
#2005-10-27| 981.89
#2005-10-28| 968.92
#2005-10-31| 981.33
#2005-11-01| 981.70
#2005-11-02| 982.50
#2005-11-03|1004.63
#2005-11-04| 988.77
#2005-11-07|1007.74
#2005-11-08| 992.68
#2005-11-09|1006.01
#2005-11-10|1046.36
#2005-11-11|1048.55
#2005-11-14|1077.66
#2005-11-15|1073.85
#2005-11-16|1080.71
#2005-11-17|1107.47
#2005-11-18|1112.44
#2005-11-21|1129.78
#2005-11-22|1128.09
#2005-11-23|1109.79
#2005-11-24| .
#2005-11-25|1129.19
#2005-11-28|1116.89
#2005-11-29|1099.37
#2005-11-30|1097.13
#2005-12-01|1097.63
#2005-12-02|1123.12
#2005-12-05|1118.71
#2005-12-06|1118.27
#2005-12-07|1156.92
#2005-12-08|1174.43
#2005-12-09|1190.59
#2005-12-12|1218.91
#2005-12-13|1182.26
#2005-12-14|1182.81
#2005-12-15|1165.67
#2005-12-16|1168.21
#2005-12-19|1203.25
#2005-12-20|1183.74
#2005-12-21|1164.40
#2005-12-22|1195.21
#2005-12-23|1209.47
#2005-12-26| .
#2005-12-27|1220.08
#2005-12-28|1204.40
#2005-12-29|1223.70
#2005-12-30|1223.08
#2006-01-02| .
#2006-01-03|1275.11
#2006-01-04|1293.93
#2006-01-05|1262.96
#2006-01-06|1296.88
#2006-01-09|1313.62
#2006-01-10|1302.99
#2006-01-11|1318.06
#2006-01-12|1312.68
#2006-01-13|1337.87
#2006-01-16| .
#2006-01-17|1342.40
#2006-01-18|1334.49
#2006-01-19|1386.82
#2006-01-20|1400.13
#2006-01-23|1383.99
#2006-01-24|1388.33
#2006-01-25|1427.13
#2006-01-26|1430.54
#2006-01-27|1471.88
#2006-01-30|1462.50
#2006-01-31|1510.35
#2006-02-01|1533.55
#2006-02-02|1554.15
#2006-02-03|1498.68
#2006-02-06|1525.11
#2006-02-07|1500.73
#2006-02-08|1426.99
#2006-02-09|1480.53
#2006-02-10|1473.24
#2006-02-13|1413.23
#2006-02-14|1368.57
#2006-02-15|1389.56
#2006-02-16|1357.23
#2006-02-17|1456.67
#2006-02-20| .
#2006-02-21|1438.82
#2006-02-22|1432.75
#2006-02-23|1429.03
#2006-02-24|1409.51
#2006-02-27|1405.73
#2006-02-28|1364.23
#2006-03-01|1363.12
#2006-03-02|1373.97
#2006-03-03|1367.05
#2006-03-06|1332.95
#2006-03-07|1263.84
#2006-03-08|1261.58
#2006-03-09|1294.35
#2006-03-10|1259.72
#2006-03-13|1287.19
#2006-03-14|1316.89
#2006-03-15|1367.28
#2006-03-16|1358.80
#2006-03-17|1362.29
#2006-03-20|1366.99
#2006-03-21|1347.37
#2006-03-22|1338.04
#2006-03-23|1348.37
#2006-03-24|1371.87
#2006-03-27|1434.19
#2006-03-28|1409.54
#2006-03-29|1392.31
#2006-03-30|1465.02
#2006-03-31|1451.80
#2006-04-03|1495.91
#2006-04-04|1499.10
#2006-04-05|1501.60
#2006-04-06|1511.87
#2006-04-07|1464.41
#2006-04-10|1451.68
#2006-04-11|1474.53
#2006-04-12|1455.79
#2006-04-13|1451.96
#2006-04-14| .
#2006-04-17|1468.89
#2006-04-18|1498.61
#2006-04-19|1511.02
#2006-04-20|1489.47
#2006-04-21|1499.79
#2006-04-24|1491.65
#2006-04-25|1501.12
#2006-04-26|1504.97
#2006-04-27|1509.36
#2006-04-28|1508.43
#2006-05-01|1522.95
#2006-05-02|1548.02
#2006-05-03|1529.38
#2006-05-04|1556.21
#2006-05-05|1553.29
#2006-05-08|1508.52
#2006-05-09|1562.27
#2006-05-10|1621.96
#2006-05-11|1624.50
#2006-05-12|1575.85
#2006-05-15|1419.23
#2006-05-16|1413.04
#2006-05-17|1432.19
#2006-05-18|1411.72
#2006-05-19|1345.98
#2006-05-22|1285.64
#2006-05-23|1360.67
#2006-05-24|1291.13
#2006-05-25|1305.39
#2006-05-26|1330.46
#2006-05-29| .
#2006-05-30|1350.30
#2006-05-31|1325.80
#2006-06-01|1310.02
#2006-06-02|1332.40
#2006-06-05|1350.21
#2006-06-06|1259.09
#2006-06-07|1230.82
#2006-06-08|1140.41
#2006-06-09|1227.14
#2006-06-12|1186.62
#2006-06-13|1089.30
#2006-06-14|1120.40
#2006-06-15|1152.80
#2006-06-16|1155.70
#2006-06-19|1178.94
#2006-06-20|1191.43
#2006-06-21|1238.59
#2006-06-22|1263.71
#2006-06-23|1267.15
#2006-06-26|1297.05
#2006-06-27|1315.05
#2006-06-28|1309.71
#2006-06-29|1336.17
#2006-06-30|1415.96
#2006-07-03|1472.70
#2006-07-04| .
#2006-07-05|1392.70
#2006-07-06|1421.43
#2006-07-07|1438.41
#2006-07-10|1421.74
#2006-07-11|1424.63
#2006-07-12|1469.59
#2006-07-13|1394.36
#2006-07-14|1389.79
#2006-07-17|1363.84
#2006-07-18|1365.60
#2006-07-19|1404.68
#2006-07-20|1392.82
#2006-07-21|1339.48
#2006-07-24|1310.21
#2006-07-25|1322.67
#2006-07-26|1347.80
#2006-07-27|1398.20
#2006-07-28|1365.53
#2006-07-31|1375.63
#2006-08-01|1373.50
#2006-08-02|1444.13
#2006-08-03|1428.56
#2006-08-04|1437.93
#2006-08-07|1406.46
#2006-08-08|1409.32
#2006-08-09|1428.84
#2006-08-10|1396.48
#2006-08-11|1407.34
#2006-08-14|1368.66
#2006-08-15|1375.25
#2006-08-16|1408.63
#2006-08-17|1406.91
#2006-08-18|1339.95
#2006-08-21|1375.25
#2006-08-22|1394.06
#2006-08-23|1382.59
#2006-08-24|1385.34
#2006-08-25|1375.34
#2006-08-28|1372.11
#2006-08-29|1344.28
#2006-08-30|1381.93
#2006-08-31|1350.36
#2006-09-01|1367.48
#2006-09-04| .
#2006-09-05|1404.39
#2006-09-06|1416.45
#2006-09-07|1335.88
#2006-09-08|1308.49
#2006-09-11|1232.11
#2006-09-12|1248.44
#2006-09-13|1229.35
#2006-09-14|1222.83
#2006-09-15|1221.49
#2006-09-18|1228.86
#2006-09-19|1227.62
#2006-09-20|1227.14
#2006-09-21|1212.24
#2006-09-22|1234.55
#2006-09-25|1223.45
#2006-09-26|1251.89
#2006-09-27|1251.31
#2006-09-28|1246.90
#2006-09-29|1217.28
#2006-10-02|1247.59
#2006-10-03|1205.74
#2006-10-04|1182.47
#2006-10-05|1211.86
#2006-10-06|1210.77
#2006-10-09|1225.53
#2006-10-10|1221.68
#2006-10-11|1229.32
#2006-10-12|1236.77
#2006-10-13|1264.29
#2006-10-16|1268.96
#2006-10-17|1248.17
#2006-10-18|1267.41
#2006-10-19|1269.94
#2006-10-20|1283.40
#2006-10-23|1264.12
#2006-10-24|1277.14
#2006-10-25|1309.76
#2006-10-26|1311.36
#2006-10-27|1294.09
#2006-10-30|1290.36
#2006-10-31|1302.76
#2006-11-01|1328.34
#2006-11-02|1316.21
#2006-11-03|1345.08
#2006-11-06|1366.65
#2006-11-07|1392.20
#2006-11-08|1381.82
#2006-11-09|1384.27
#2006-11-10|1410.28
#2006-11-13|1378.18
#2006-11-14|1396.55
#2006-11-15|1361.18
#2006-11-16|1357.83
#2006-11-17|1291.48
#2006-11-20|1322.44
#2006-11-21|1335.36
#2006-11-22|1353.15
#2006-11-23| .
#2006-11-24|1378.70
#2006-11-27|1383.06
#2006-11-28|1367.51
#2006-11-29|1381.91
#2006-11-30|1410.79
#2006-12-01|1416.82
#2006-12-04|1421.48
#2006-12-05|1413.68
#2006-12-06|1393.64
#2006-12-07|1391.16
#2006-12-08|1406.16
#2006-12-11|1389.58
#2006-12-12|1381.81
#2006-12-13|1383.52
#2006-12-14|1400.92
#2006-12-15|1402.47
#2006-12-18|1406.72
#2006-12-19|1397.01
#2006-12-20|1420.76
#2006-12-21|1436.67
#2006-12-22|1423.48
#2006-12-25| .
#2006-12-26|1407.61
#2006-12-27|1439.24
#2006-12-28|1451.77
#2006-12-29|1436.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1444.09
#2007-01-04|1358.80
#2007-01-05|1321.04
#2007-01-08|1334.89
#2007-01-09|1325.53
#2007-01-10|1306.70
#2007-01-11|1327.69
#2007-01-12|1347.74
#2007-01-15| .
#2007-01-16|1376.45
#2007-01-17|1380.80
#2007-01-18|1396.92
#2007-01-19|1368.77
#2007-01-22|1388.02
#2007-01-23|1403.09
#2007-01-24|1420.07
#2007-01-25|1424.58
#2007-01-26|1406.64
#2007-01-29|1394.07
#2007-01-30|1385.26
#2007-01-31|1415.11
#2007-02-01|1454.64
#2007-02-02|1432.12
#2007-02-05|1411.14
#2007-02-06|1432.55
#2007-02-07|1423.56
#2007-02-08|1402.00
#2007-02-09|1428.21
#2007-02-12|1419.17
#2007-02-13|1441.03
#2007-02-14|1458.42
#2007-02-15|1456.54
#2007-02-16|1461.57
#2007-02-19| .
#2007-02-20|1442.07
#2007-02-21|1446.45
#2007-02-22|1495.69
#2007-02-23|1515.93
#2007-02-26|1527.46
#2007-02-27|1459.79
#2007-02-28|1411.55
#2007-03-01|1389.86
#2007-03-02|1384.23
#2007-03-05|1318.87
#2007-03-06|1349.67
#2007-03-07|1356.36
#2007-03-08|1385.94
#2007-03-09|1406.76
#2007-03-12|1408.43
#2007-03-13|1394.36
#2007-03-14|1352.78
#2007-03-15|1395.23
#2007-03-16|1401.43
#2007-03-19|1436.87
#2007-03-20|1449.44
#2007-03-21|1458.03
#2007-03-22|1498.36
#2007-03-23|1499.95
#2007-03-26|1496.25
#2007-03-27|1484.90
#2007-03-28|1479.66
#2007-03-29|1497.61
#2007-03-30|1521.94
#2007-04-02|1535.75
#2007-04-03|1563.01
#2007-04-04|1573.87
#2007-04-05|1583.73
#2007-04-06| .
#2007-04-09|1588.49
#2007-04-10|1607.01
#2007-04-11|1609.00
#2007-04-12|1610.42
#2007-04-13|1638.00
#2007-04-16|1683.64
#2007-04-17|1676.74
#2007-04-18|1658.58
#2007-04-19|1650.66
#2007-04-20|1682.31
#2007-04-23|1668.31
#2007-04-24|1628.16
#2007-04-25|1634.03
#2007-04-26|1615.13
#2007-04-27|1612.26
#2007-04-30|1592.85
#2007-05-01|1595.15
#2007-05-02|1609.09
#2007-05-03|1610.27
#2007-05-04|1640.54
#2007-05-07|1656.26
#2007-05-08|1610.86
#2007-05-09|1621.14
#2007-05-10|1594.40
#2007-05-11|1599.25
#2007-05-14|1581.40
#2007-05-15|1580.43
#2007-05-16|1567.93
#2007-05-17|1533.53
#2007-05-18|1551.76
#2007-05-21|1580.49
#2007-05-22|1582.64
#2007-05-23|1599.72
#2007-05-24|1571.41
#2007-05-25|1553.50
#2007-05-28| .
#2007-05-29|1541.89
#2007-05-30|1518.70
#2007-05-31|1544.85
#2007-06-01|1572.52
#2007-06-04|1577.49
#2007-06-05|1570.08
#2007-06-06|1530.41
#2007-06-07|1540.80
#2007-06-08|1490.00
#2007-06-11|1509.40
#2007-06-12|1492.51
#2007-06-13|1496.76
#2007-06-14|1530.82
#2007-06-15|1555.40
#2007-06-18|1581.70
#2007-06-19|1584.87
#2007-06-20|1603.59
#2007-06-21|1583.27
#2007-06-22|1571.36
#2007-06-25|1546.67
#2007-06-26|1503.40
#2007-06-27|1484.37
#2007-06-28|1500.48
#2007-06-29|1494.76
#2007-07-02|1530.45
#2007-07-03|1531.07
#2007-07-04| .
#2007-07-05|1526.19
#2007-07-06|1548.29
#2007-07-09|1586.83
#2007-07-10|1559.92
#2007-07-11|1548.49
#2007-07-12|1574.56
#2007-07-13|1581.82
#2007-07-16|1580.24
#2007-07-17|1565.39
#2007-07-18|1569.55
#2007-07-19|1606.12
#2007-07-20|1608.45
#2007-07-23|1622.41
#2007-07-24|1607.05
#2007-07-25|1556.27
#2007-07-26|1513.27
#2007-07-27|1438.83
#2007-07-30|1451.78
#2007-07-31|1479.43
#2007-08-01|1423.46
#2007-08-02|1432.14
#2007-08-03|1405.63
#2007-08-06|1331.97
#2007-08-07|1335.66
#2007-08-08|1386.35
#2007-08-09|1366.79
#2007-08-10|1328.23
#2007-08-13|1344.01
#2007-08-14|1306.46
#2007-08-15|1290.66
#2007-08-16|1230.02
#2007-08-17|1234.73
#2007-08-20|1254.88
#2007-08-21|1242.43
#2007-08-22|1286.54
#2007-08-23|1298.28
#2007-08-24|1302.85
#2007-08-27|1316.16
#2007-08-28|1317.83
#2007-08-29|1324.81
#2007-08-30|1363.50
#2007-08-31|1393.07
#2007-09-03| .
#2007-09-04|1444.01
#2007-09-05|1420.21
#2007-09-06|1431.01
#2007-09-07|1426.51
#2007-09-10|1427.01
#2007-09-11|1462.20
#2007-09-12|1494.72
#2007-09-13|1508.68
#2007-09-14|1497.26
#2007-09-17|1473.48
#2007-09-18|1480.79
#2007-09-19|1553.70
#2007-09-20|1576.20
#2007-09-21|1594.94
#2007-09-24|1601.99
#2007-09-25|1597.60
#2007-09-26|1614.64
#2007-09-27|1634.69
#2007-09-28|1620.35
#2007-10-01|1605.11
#2007-10-02|1602.54
#2007-10-03|1633.77
#2007-10-04|1642.94
#2007-10-05|1656.92
#2007-10-08|1623.68
#2007-10-09|1641.59
#2007-10-10|1642.83
#2007-10-11|1701.84
#2007-10-12|1684.53
#2007-10-15|1665.97
#2007-10-16|1612.62
#2007-10-17|1628.02
#2007-10-18|1625.96
#2007-10-19|1612.09
#2007-10-22|1558.91
#2007-10-23|1619.89
#2007-10-24|1604.84
#2007-10-25|1642.65
#2007-10-26|1666.04
#2007-10-29|1683.05
#2007-10-30|1686.61
#2007-10-31|1709.11
#2007-11-01|1648.90
#2007-11-02|1628.58
#2007-11-05|1637.21
#2007-11-06|1675.92
#2007-11-07|1727.38
#2007-11-08|1759.13
#2007-11-09|1711.00
#2007-11-12|1629.31
#2007-11-13|1635.49
#2007-11-14|1686.21
#2007-11-15|1638.18
#2007-11-16|1594.08
#2007-11-19|1551.91
#2007-11-20|1562.63
#2007-11-21|1515.81
#2007-11-22| .
#2007-11-23|1548.95
#2007-11-26|1548.72
#2007-11-27|1534.48
#2007-11-28|1554.91
#2007-11-29|1581.96
#2007-11-30|1626.97
#2007-12-03|1634.17
#2007-12-04|1631.03
#2007-12-05|1637.17
#2007-12-06|1612.99
#2007-12-07|1636.74
#2007-12-10|1632.14
#2007-12-11|1650.59
#2007-12-12|1631.24
#2007-12-13|1567.78
#2007-12-14|1510.67
#2007-12-17|1494.99
#2007-12-18|1494.35
#2007-12-19|1469.95
#2007-12-20|1467.46
#2007-12-21|1525.13
#2007-12-24|1556.91
#2007-12-25| .
#2007-12-26|1559.93
#2007-12-27|1615.34
#2007-12-28|1602.15
#2007-12-31|1561.80
#2008-01-01| .
#2008-01-02|1595.21
#2008-01-03|1627.56
#2008-01-04|1628.31
#2008-01-07|1604.84
#2008-01-08|1659.43
#2008-01-09|1670.72
#2008-01-10|1658.28
#2008-01-11|1698.69
#2008-01-14|1750.96
#2008-01-15|1731.55
#2008-01-16|1630.11
#2008-01-17|1629.84
#2008-01-18|1584.49
#2008-01-21| .
#2008-01-22|1478.67
#2008-01-23|1455.05
#2008-01-24|1563.71
#2008-01-25|1500.19
#2008-01-28|1450.55
#2008-01-29|1508.35
#2008-01-30|1522.67
#2008-01-31|1534.07
#2008-02-01|1595.69
#2008-02-04|1557.61
#2008-02-05|1484.77
#2008-02-06|1503.28
#2008-02-07|1517.10
#2008-02-08|1512.95
#2008-02-11|1486.56
#2008-02-12|1546.00
#2008-02-13|1526.23
#2008-02-14|1561.10
#2008-02-15|1545.70
#2008-02-18| .
#2008-02-19|1586.58
#2008-02-20|1563.93
#2008-02-21|1657.48
#2008-02-22|1629.80
#2008-02-25|1635.75
#2008-02-26|1631.11
#2008-02-27|1668.69
#2008-02-28|1651.12
#2008-02-29|1662.94
#2008-03-03|1708.82
#2008-03-04|1765.27
#2008-03-05|1745.62
#2008-03-06|1714.79
#2008-03-07|1709.43
#2008-03-10|1644.27
#2008-03-11|1696.17
#2008-03-12|1731.87
#2008-03-13|1712.53
#2008-03-14|1743.43
#2008-03-17|1676.95
#2008-03-18|1697.57
#2008-03-19|1645.05
#2008-03-20|1504.08
#2008-03-21| .
#2008-03-24|1522.52
#2008-03-25|1536.85
#2008-03-26|1596.41
#2008-03-27|1631.18
#2008-03-28|1611.19
#2008-03-31|1585.62
#2008-04-01|1576.55
#2008-04-02|1639.53
#2008-04-03|1662.88
#2008-04-04|1650.49
#2008-04-07|1680.66
#2008-04-08|1695.93
#2008-04-09|1715.35
#2008-04-10|1722.65
#2008-04-11|1753.51
#2008-04-14|1706.23
#2008-04-15|1719.96
#2008-04-16|1745.04
#2008-04-17|1748.17
#2008-04-18|1757.13
#2008-04-21|1765.04
#2008-04-22|1764.75
#2008-04-23|1753.53
#2008-04-24|1718.92
#2008-04-25|1701.11
#2008-04-28|1719.51
#2008-04-29|1686.20
#2008-04-30|1686.97
#2008-05-01|1666.58
#2008-05-02|1680.93
#2008-05-05|1717.84
#2008-05-06|1773.71
#2008-05-07|1791.92
#2008-05-08|1797.19
#2008-05-09|1793.12
#2008-05-12|1795.29
#2008-05-13|1777.27
#2008-05-14|1770.73
#2008-05-15|1787.10
#2008-05-16|1827.37
#2008-05-19|1867.76
#2008-05-20|1837.63
#2008-05-21|1843.26
#2008-05-22|1842.22
#2008-05-23|1831.89
#2008-05-26| .
#2008-05-27|1790.30
#2008-05-28|1784.40
#2008-05-29|1772.85
#2008-05-30|1766.58
#2008-06-02|1750.51
#2008-06-03|1758.83
#2008-06-04|1715.71
#2008-06-05|1702.76
#2008-06-06|1723.66
#2008-06-09|1696.24
#2008-06-10|1648.68
#2008-06-11|1608.34
#2008-06-12|1577.85
#2008-06-13|1584.60
#2008-06-16|1593.14
#2008-06-17|1606.85
#2008-06-18|1601.45
#2008-06-19|1627.67
#2008-06-20|1597.06
#2008-06-23|1577.78
#2008-06-24|1574.67
#2008-06-25|1591.91
#2008-06-26|1633.01
#2008-06-27|1666.75
#2008-06-30|1659.73
#2008-07-01|1628.67
#2008-07-02|1630.27
#2008-07-03|1559.78
#2008-07-04| .
#2008-07-07|1517.29
#2008-07-08|1481.27
#2008-07-09|1507.35
#2008-07-10|1495.04
#2008-07-11|1537.41
#2008-07-14|1563.56
#2008-07-15|1521.56
#2008-07-16|1477.18
#2008-07-17|1500.04
#2008-07-18|1442.55
#2008-07-21|1444.88
#2008-07-22|1468.62
#2008-07-23|1419.50
#2008-07-24|1394.97
#2008-07-25|1388.92
#2008-07-28|1427.82
#2008-07-29|1436.91
#2008-07-30|1454.69
#2008-07-31|1485.85
#2008-08-01|1387.29
#2008-08-04|1319.49
#2008-08-05|1323.10
#2008-08-06|1367.23
#2008-08-07|1322.05
#2008-08-08|1275.10
#2008-08-11|1271.18
#2008-08-12|1234.85
#2008-08-13|1244.22
#2008-08-14|1311.67
#2008-08-15|1247.61
#2008-08-18|1241.81
#2008-08-19|1187.04
#2008-08-20|1221.38
#2008-08-21|1250.60
#2008-08-22|1267.52
#2008-08-25|1238.82
#2008-08-26|1245.10
#2008-08-27|1281.52
#2008-08-28|1314.35
#2008-08-29|1297.28
#2008-09-01| .
#2008-09-02|1193.64
#2008-09-03|1170.56
#2008-09-04|1152.11
#2008-09-05|1109.30
#2008-09-08|1154.45
#2008-09-09|1085.59
#2008-09-10|1052.84
#2008-09-11|1051.62
#2008-09-12|1116.70
#2008-09-15|1076.18
#2008-09-16|1033.94
#2008-09-17|1070.07
#2008-09-18|1079.79
#2008-09-19|1130.50
#2008-09-22|1150.60
#2008-09-23|1108.91
#2008-09-24|1118.41
#2008-09-25|1092.70
#2008-09-26|1080.59
#2008-09-29|1022.98
#2008-09-30|1035.71
#2008-10-01|1030.09
#2008-10-02| 927.11
#2008-10-03| 902.09
#2008-10-06| 791.56
#2008-10-07| 790.97
#2008-10-08| 769.28
#2008-10-09| 818.67
#2008-10-10| 819.83
#2008-10-13| 830.81
#2008-10-14| 879.15
#2008-10-15| 781.30
#2008-10-16| 698.87
#2008-10-17| 682.51
#2008-10-20| 687.46
#2008-10-21| 672.97
#2008-10-22| 606.33
#2008-10-23| 575.91
#2008-10-24| 525.62
#2008-10-27| 515.83
#2008-10-28| 537.87
#2008-10-29| 609.02
#2008-10-30| 639.68
#2008-10-31| 644.80
#2008-11-03| 643.13
#2008-11-04| 678.53
#2008-11-05| 680.21
#2008-11-06| 635.85
#2008-11-07| 618.63
#2008-11-10| 667.74
#2008-11-11| 615.75
#2008-11-12| 602.62
#2008-11-13| 576.48
#2008-11-14| 625.29
#2008-11-17| 600.58
#2008-11-18| 592.78
#2008-11-19| 588.61
#2008-11-20| 525.48
#2008-11-21| 560.89
#2008-11-24| 637.33
#2008-11-25| 677.26
#2008-11-26| 696.56
#2008-11-27| .
#2008-11-28| 704.47
#2008-12-01| 648.29
#2008-12-02| 654.55
#2008-12-03| 662.25
#2008-12-04| 671.57
#2008-12-05| 640.09
#2008-12-08| 717.71
#2008-12-09| 721.78
#2008-12-10| 758.35
#2008-12-11| 777.63
#2008-12-12| 748.78
#2008-12-15| 758.27
#2008-12-16| 749.01
#2008-12-17| 792.96
#2008-12-18| 779.95
#2008-12-19| 757.75
#2008-12-22| 774.11
#2008-12-23| 771.56
#2008-12-24| 755.25
#2008-12-25| .
#2008-12-26| 754.36
#2008-12-29| 805.23
#2008-12-30| 811.68
#2008-12-31| 831.34
#2009-01-01| .
#2009-01-02| 838.71
#2009-01-05| 835.45
#2009-01-06| 855.40
#2009-01-07| 859.41
#2009-01-08| 828.57
#2009-01-09| 817.54
#2009-01-12| 784.29
#2009-01-13| 753.66
#2009-01-14| 712.84
#2009-01-15| 698.84
#2009-01-16| 751.46
#2009-01-19| .
#2009-01-20| 718.43
#2009-01-21| 713.93
#2009-01-22| 720.33
#2009-01-23| 710.18
#2009-01-26| 766.36
#2009-01-27| 780.96
#2009-01-28| 774.68
#2009-01-29| 778.68
#2009-01-30| 773.97
#2009-02-02| 748.84
#2009-02-03| 749.18
#2009-02-04| 755.49
#2009-02-05| 755.14
#2009-02-06| 796.34
#2009-02-09| 818.78
#2009-02-10| 812.43
#2009-02-11| 807.57
#2009-02-12| 811.02
#2009-02-13| 803.98
#2009-02-16| .
#2009-02-17| 809.64
#2009-02-18| 811.63
#2009-02-19| 839.50
#2009-02-20| 827.11
#2009-02-23| 821.04
#2009-02-24| 788.92
#2009-02-25| 781.27
#2009-02-26| 781.46
#2009-02-27| 761.90
#2009-03-02| 752.63
#2009-03-03| 727.02
#2009-03-04| 753.07
#2009-03-05| 734.67
#2009-03-06| 759.34
#2009-03-09| 747.20
#2009-03-10| 758.52
#2009-03-11| 787.48
#2009-03-12| 836.29
#2009-03-13| 842.21
#2009-03-16| 856.45
#2009-03-17| 829.48
#2009-03-18| 821.90
#2009-03-19| 898.60
#2009-03-20| 913.81
#2009-03-23| 950.16
#2009-03-24| 917.78
#2009-03-25| 941.49
#2009-03-26| 938.12
#2009-03-27| 898.12
#2009-03-30| 873.09
#2009-03-31| 882.29
#2009-04-01| 930.84
#2009-04-02| 919.14
#2009-04-03| 889.63
#2009-04-06| 856.91
#2009-04-07| 864.22
#2009-04-08| 879.80
#2009-04-09| 888.05
#2009-04-10| .
#2009-04-13| 891.14
#2009-04-14| 888.79
#2009-04-15| 886.01
#2009-04-16| 877.46
#2009-04-17| 853.08
#2009-04-20| 831.99
#2009-04-21| 822.18
#2009-04-22| 837.50
#2009-04-23| 849.54
#2009-04-24| 883.38
#2009-04-27| 892.41
#2009-04-28| 878.39
#2009-04-29| 888.08
#2009-04-30| 886.33
#2009-05-01| 887.45
#2009-05-04| 930.65
#2009-05-05| 928.57
#2009-05-06| 967.70
#2009-05-07| 970.02
#2009-05-08| 982.94
#2009-05-11|1008.10
#2009-05-12|1013.27
#2009-05-13| 998.09
#2009-05-14| 982.00
#2009-05-15| 991.56
#2009-05-18| 961.49
#2009-05-19| 992.82
#2009-05-20|1035.13
#2009-05-21| 989.72
#2009-05-22|1051.84
#2009-05-25| .
#2009-05-26|1056.52
#2009-05-27|1086.25
#2009-05-28|1094.86
#2009-05-29|1144.24
#2009-06-01|1166.78
#2009-06-02|1165.59
#2009-06-03|1123.62
#2009-06-04|1124.29
#2009-06-05|1107.19
#2009-06-08|1058.92
#2009-06-09|1095.62
#2009-06-10|1087.02
#2009-06-11|1066.02
#2009-06-12|1059.28
#2009-06-15|1028.99
#2009-06-16|1039.40
#2009-06-17|1000.93
#2009-06-18|1013.77
#2009-06-19|1030.46
#2009-06-22| 978.80
#2009-06-23| 966.67
#2009-06-24|1024.19
#2009-06-25|1033.10
#2009-06-26|1054.55
#2009-06-29|1056.25
#2009-06-30|1046.99
#2009-07-01|1065.85
#2009-07-02|1024.34
#2009-07-03| .
#2009-07-06| 962.91
#2009-07-07| 974.07
#2009-07-08| 954.26
#2009-07-09| 953.76
#2009-07-10| 949.23
#2009-07-13| 929.54
#2009-07-14| 969.16
#2009-07-15|1015.86
#2009-07-16|1012.42
#2009-07-17|1010.75
#2009-07-20|1053.04
#2009-07-21|1069.57
#2009-07-22|1072.91
#2009-07-23|1103.90
#2009-07-24|1081.46
#2009-07-27|1080.16
#2009-07-28|1051.45
#2009-07-29|1043.55
#2009-07-30|1073.82
#2009-07-31|1077.75
#2009-08-03|1145.37
#2009-08-04|1132.18
#2009-08-05|1114.77
#2009-08-06|1123.59
#2009-08-07|1137.71
#2009-08-10|1132.26
#2009-08-11|1099.45
#2009-08-12|1117.04
#2009-08-13|1163.88
#2009-08-14|1135.74
#2009-08-17|1086.47
#2009-08-18|1110.21
#2009-08-19|1105.79
#2009-08-20|1140.23
#2009-08-21|1167.51
#2009-08-24|1177.46
#2009-08-25|1179.00
#2009-08-26|1145.67
#2009-08-27|1128.72
#2009-08-28|1158.69
#2009-08-31|1149.80
#2009-09-01|1128.98
#2009-09-02|1127.46
#2009-09-03|1174.70
#2009-09-04|1206.60
#2009-09-07| .
#2009-09-08|1260.48
#2009-09-09|1240.26
#2009-09-10|1229.14
#2009-09-11|1283.01
#2009-09-14|1256.22
#2009-09-15|1266.64
#2009-09-16|1310.48
#2009-09-17|1308.77
#2009-09-18|1274.91
#2009-09-21|1234.38
#2009-09-22|1262.82
#2009-09-23|1241.63
#2009-09-24|1239.29
#2009-09-25|1211.59
#2009-09-28|1216.94
#2009-09-29|1204.76
#2009-09-30|1181.46
#2009-10-01|1175.83
#2009-10-02|1142.36
#2009-10-05|1173.67
#2009-10-06|1242.16
#2009-10-07|1243.70
#2009-10-08|1265.72
#2009-10-09|1253.92
#2009-10-12|1275.87
#2009-10-13|1274.00
#2009-10-14|1278.08
#2009-10-15|1257.54
#2009-10-16|1237.34
#2009-10-19|1239.63
#2009-10-20|1240.83
#2009-10-21|1232.72
#2009-10-22|1237.71
#2009-10-23|1236.70
#2009-10-26|1230.45
#2009-10-27|1184.60
#2009-10-28|1144.90
#2009-10-29|1157.68
#2009-10-30|1130.56
#2009-11-02|1125.38
#2009-11-03|1115.40
#2009-11-04|1176.54
#2009-11-05|1164.70
#2009-11-06|1194.75
#2009-11-09|1226.85
#2009-11-10|1229.94
#2009-11-11|1252.64
#2009-11-12|1238.25
#2009-11-13|1224.26
#2009-11-16|1266.28
#2009-11-17|1249.70
#2009-11-18|1255.78
#2009-11-19|1217.55
#2009-11-20|1222.86
#2009-11-23|1271.92
#2009-11-24|1258.68
#2009-11-25|1288.48
#2009-11-26| .
#2009-11-27|1260.62
#2009-11-30|1248.20
#2009-12-01|1303.11
#2009-12-02|1331.13
#2009-12-03|1325.60
#2009-12-04|1289.38
#2009-12-07|1271.79
#2009-12-08|1243.36
#2009-12-09|1219.91
#2009-12-10|1244.35
#2009-12-11|1252.01
#2009-12-14|1279.19
#2009-12-15|1268.56
#2009-12-16|1274.37
#2009-12-17|1250.89
#2009-12-18|1250.47
#2009-12-21|1228.01
#2009-12-22|1234.24
#2009-12-23|1257.19
#2009-12-24|1275.57
#2009-12-25| .
#2009-12-28|1293.51
#2009-12-29|1285.64
#2009-12-30|1280.01
#2009-12-31|1302.67
#2010-01-01| .
#2010-01-04|1335.66
#2010-01-05|1350.87
#2010-01-06|1359.81
#2010-01-07|1341.90
#2010-01-08|1358.78
#2010-01-11|1381.66
#2010-01-12|1358.15
#2010-01-13|1346.84
#2010-01-14|1344.01
#2010-01-15|1327.30
#2010-01-18| .
#2010-01-19|1330.18
#2010-01-20|1292.47
#2010-01-21|1275.02
#2010-01-22|1243.49
#2010-01-25|1253.29
#2010-01-26|1225.48
#2010-01-27|1227.51
#2010-01-28|1226.77
#2010-01-29|1218.09
#2010-02-01|1198.88
#2010-02-02|1239.60
#2010-02-03|1239.37
#2010-02-04|1164.77
#2010-02-05|1142.04
#2010-02-08|1162.47
#2010-02-09|1179.67
#2010-02-10|1173.65
#2010-02-11|1177.02
#2010-02-12|1175.80
#2010-02-15| .
#2010-02-16|1219.79
#2010-02-17|1245.03
#2010-02-18|1237.88
#2010-02-19|1214.85
#2010-02-22|1203.54
#2010-02-23|1180.89
#2010-02-24|1165.33
#2010-02-25|1152.16
#2010-02-26|1202.34
#2010-03-01|1202.97
#2010-03-02|1217.16
#2010-03-03|1240.06
#2010-03-04|1244.93
#2010-03-05|1257.35
#2010-03-08|1260.12
#2010-03-09|1246.43
#2010-03-10|1253.41
#2010-03-11|1234.47
#2010-03-12|1259.88
#2010-03-15|1243.65
#2010-03-16|1260.03
#2010-03-17|1282.88
#2010-03-18|1298.47
#2010-03-19|1284.47
#2010-03-22|1285.36
#2010-03-23|1275.04
#2010-03-24|1267.84
#2010-03-25|1258.93
#2010-03-26|1254.00
#2010-03-29|1284.74
#2010-03-30|1289.63
#2010-03-31|1305.04
#2010-04-01|1331.65
#2010-04-02| .
#2010-04-05|1340.36
#2010-04-06|1363.59
#2010-04-07|1375.10
#2010-04-08|1368.45
#2010-04-09|1384.29
#2010-04-12|1386.80
#2010-04-13|1333.38
#2010-04-14|1363.15
#2010-04-15|1374.56
#2010-04-16|1333.87
#2010-04-19|1307.25
#2010-04-20|1332.25
#2010-04-21|1332.46
#2010-04-22|1302.96
#2010-04-23|1323.72
#2010-04-26|1351.83
#2010-04-27|1345.94
#2010-04-28|1322.42
#2010-04-29|1345.27
#2010-04-30|1355.14
#2010-05-03|1341.79
#2010-05-04|1286.36
#2010-05-05|1261.98
#2010-05-06|1244.07
#2010-05-07|1214.29
#2010-05-10|1279.35
#2010-05-11|1279.27
#2010-05-12|1339.19
#2010-05-13|1329.66
#2010-05-14|1275.01
#2010-05-17|1285.56
#2010-05-18|1278.69
#2010-05-19|1212.29
#2010-05-20|1158.36
#2010-05-21|1165.19
#2010-05-24|1189.45
#2010-05-25|1161.95
#2010-05-26|1264.82
#2010-05-27|1272.39
#2010-05-28|1267.51
#2010-05-31| .
#2010-06-01|1268.85
#2010-06-02|1261.83
#2010-06-03|1262.93
#2010-06-04|1218.29
#2010-06-07|1199.72
#2010-06-08|1211.95
#2010-06-09|1231.26
#2010-06-10|1244.60
#2010-06-11|1230.53
#2010-06-14|1264.20
#2010-06-15|1282.71
#2010-06-16|1285.89
#2010-06-17|1311.99
#2010-06-18|1313.85
#2010-06-21|1331.25
#2010-06-22|1309.85
#2010-06-23|1294.98
#2010-06-24|1280.66
#2010-06-25|1278.50
#2010-06-28|1301.11
#2010-06-29|1253.82
#2010-06-30|1243.41
#2010-07-01|1197.45
#2010-07-02|1222.27
#2010-07-05| .
#2010-07-06|1234.85
#2010-07-07|1231.71
#2010-07-08|1232.87
#2010-07-09|1246.97
#2010-07-12|1245.45
#2010-07-13|1268.54
#2010-07-14|1259.79
#2010-07-15|1255.01
#2010-07-16|1240.81
#2010-07-19|1209.03
#2010-07-20|1216.94
#2010-07-21|1248.54
#2010-07-22|1288.71
#2010-07-23|1290.78
#2010-07-26|1305.44
#2010-07-27|1295.96
#2010-07-28|1285.63
#2010-07-29|1292.94
#2010-07-30|1301.83
#2010-08-02|1323.21
#2010-08-03|1329.89
#2010-08-04|1344.23
#2010-08-05|1351.90
#2010-08-06|1340.78
#2010-08-09|1347.93
#2010-08-10|1326.54
#2010-08-11|1312.76
#2010-08-12|1314.92
#2010-08-13|1306.41
#2010-08-16|1310.08
#2010-08-17|1318.62
#2010-08-18|1304.81
#2010-08-19|1299.17
#2010-08-20|1274.74
#2010-08-23|1282.25
#2010-08-24|1257.64
#2010-08-25|1224.02
#2010-08-26|1264.54
#2010-08-27|1246.71
#2010-08-30|1264.22
#2010-08-31|1261.30
#2010-09-01|1290.57
#2010-09-02|1309.20
#2010-09-03|1313.10
#2010-09-06| .
#2010-09-07|1303.63
#2010-09-08|1314.35
#2010-09-09|1314.74
#2010-09-10|1323.69
#2010-09-13|1348.58
#2010-09-14|1382.54
#2010-09-15|1361.90
#2010-09-16|1354.59
#2010-09-17|1342.24
#2010-09-20|1354.43
#2010-09-21|1348.84
#2010-09-22|1369.09
#2010-09-23|1363.43
#2010-09-24|1371.39
#2010-09-27|1361.94
#2010-09-28|1361.69
#2010-09-29|1368.68
#2010-09-30|1378.72
#2010-10-01|1397.85
#2010-10-04|1374.92
#2010-10-05|1422.17
#2010-10-06|1436.38
#2010-10-07|1417.59
#2010-10-08|1426.86
#2010-10-11|1426.91
#2010-10-12|1428.15
#2010-10-13|1470.90
#2010-10-14|1472.29
#2010-10-15|1451.51
#2010-10-18|1445.41
#2010-10-19|1410.37
#2010-10-20|1427.29
#2010-10-21|1439.19
#2010-10-22|1415.60
#2010-10-25|1439.83
#2010-10-26|1425.43
#2010-10-27|1383.47
#2010-10-28|1408.06
#2010-10-29|1440.78
#2010-11-01|1434.61
#2010-11-02|1445.52
#2010-11-03|1447.71
#2010-11-04|1499.05
#2010-11-05|1535.54
#2010-11-08|1518.78
#2010-11-09|1574.38
#2010-11-10|1545.67
#2010-11-11|1551.89
#2010-11-12|1547.44
#2010-11-15|1529.01
#2010-11-16|1489.81
#2010-11-17|1489.38
#2010-11-18|1500.40
#2010-11-19|1490.67
#2010-11-22|1490.16
#2010-11-23|1464.21
#2010-11-24|1472.95
#2010-11-25| .
#2010-11-26|1441.96
#2010-11-29|1429.30
#2010-11-30|1419.02
#2010-12-01|1455.78
#2010-12-02|1516.42
#2010-12-03|1551.40
#2010-12-06|1563.39
#2010-12-07|1563.44
#2010-12-08|1546.44
#2010-12-09|1544.73
#2010-12-10|1534.93
#2010-12-13|1555.40
#2010-12-14|1569.36
#2010-12-15|1580.10
#2010-12-16|1573.63
#2010-12-17|1541.71
#2010-12-20|1556.79
#2010-12-21|1565.14
#2010-12-22|1559.65
#2010-12-23|1567.73
#2010-12-24| .
#2010-12-27|1570.80
#2010-12-28|1576.90
#2010-12-29|1597.18
#2010-12-30|1594.73
#2010-12-31|1607.61
#2011-01-03|1622.35
#2011-01-04|1586.29
#2011-01-05|1557.72
#2011-01-06|1537.41
#2011-01-07|1538.06
#2011-01-10|1520.20
#2011-01-11|1541.92
#2011-01-12|1562.86
#2011-01-13|1574.58
#2011-01-14|1542.17
#2011-01-17| .
#2011-01-18|1550.19
#2011-01-19|1541.54
#2011-01-20|1495.01
#2011-01-21|1499.73
#2011-01-24|1498.17
#2011-01-25|1458.58
#2011-01-26|1460.18
#2011-01-27|1469.22
#2011-01-28|1415.67
#2011-01-31|1416.61
#2011-02-01|1442.30
#2011-02-02|1467.59
#2011-02-03|1445.00
#2011-02-04|1467.85
#2011-02-07|1458.67
#2011-02-08|1488.71
#2011-02-09|1476.38
#2011-02-10|1445.25
#2011-02-11|1470.62
#2011-02-14|1462.75
#2011-02-15|1479.80
#2011-02-16|1490.67
#2011-02-17|1498.35
#2011-02-18|1524.33
#2011-02-21| .
#2011-02-22|1533.88
#2011-02-23|1522.25
#2011-02-24|1506.40
#2011-02-25|1512.81
#2011-02-28|1544.51
#2011-03-01|1533.05
#2011-03-02|1548.19
#2011-03-03|1554.85
#2011-03-04|1546.33
#2011-03-07|1546.31
#2011-03-08|1518.75
#2011-03-09|1533.32
#2011-03-10|1473.89
#2011-03-11|1490.63
#2011-03-14|1483.65
#2011-03-15|1427.73
#2011-03-16|1440.67
#2011-03-17|1416.51
#2011-03-18|1430.11
#2011-03-21|1441.53
#2011-03-22|1462.72
#2011-03-23|1476.59
#2011-03-24|1531.21
#2011-03-25|1518.39
#2011-03-28|1492.22
#2011-03-29|1507.99
#2011-03-30|1541.21
#2011-03-31|1566.10
#2011-04-01|1592.35
#2011-04-04|1595.51
#2011-04-05|1598.32
#2011-04-06|1629.64
#2011-04-07|1611.83
#2011-04-08|1628.90
#2011-04-11|1623.87
#2011-04-12|1582.25
#2011-04-13|1570.79
#2011-04-14|1558.58
#2011-04-15|1547.90
#2011-04-18|1501.63
#2011-04-19|1520.11
#2011-04-20|1571.82
#2011-04-21|1589.65
#2011-04-22| .
#2011-04-25|1585.76
#2011-04-26|1581.90
#2011-04-27|1591.08
#2011-04-28|1600.61
#2011-04-29|1622.75
#2011-05-02|1629.54
#2011-05-03|1566.03
#2011-05-04|1518.51
#2011-05-05|1477.34
#2011-05-06|1510.29
#2011-05-09|1468.00
#2011-05-10|1482.54
#2011-05-11|1458.10
#2011-05-12|1419.53
#2011-05-13|1424.15
#2011-05-16|1435.34
#2011-05-17|1410.44
#2011-05-18|1426.53
#2011-05-19|1440.55
#2011-05-20|1433.19
#2011-05-23|1404.47
#2011-05-24|1423.22
#2011-05-25|1426.39
#2011-05-26|1425.27
#2011-05-27|1462.03
#2011-05-30| .
#2011-05-31|1495.26
#2011-06-01|1495.37
#2011-06-02|1476.80
#2011-06-03|1471.64
#2011-06-06|1459.22
#2011-06-07|1469.72
#2011-06-08|1439.95
#2011-06-09|1449.69
#2011-06-10|1417.69
#2011-06-13|1424.05
#2011-06-14|1431.81
#2011-06-15|1416.88
#2011-06-16|1404.57
#2011-06-17|1400.98
#2011-06-20|1408.63
#2011-06-21|1424.84
#2011-06-22|1423.61
#2011-06-23|1363.81
#2011-06-24|1361.29
#2011-06-27|1374.71
#2011-06-28|1398.29
#2011-06-29|1419.78
#2011-06-30|1428.76
#2011-07-01|1418.35
#2011-07-04| .
#2011-07-05|1424.46
#2011-07-06|1434.72
#2011-07-07|1455.03
#2011-07-08|1432.11
#2011-07-11|1395.39
#2011-07-12|1393.77
#2011-07-13|1438.01
#2011-07-14|1433.51
#2011-07-15|1440.10
#2011-07-18|1426.98
#2011-07-19|1447.00
#2011-07-20|1444.66
#2011-07-21|1449.98
#2011-07-22|1452.46
#2011-07-25|1461.29
#2011-07-26|1461.34
#2011-07-27|1450.54
#2011-07-28|1420.66
#2011-07-29|1410.38
#2011-08-01|1423.40
#2011-08-02|1413.34
#2011-08-03|1411.71
#2011-08-04|1360.22
#2011-08-05|1338.95
#2011-08-08|1287.94
#2011-08-09|1243.56
#2011-08-10|1315.00
#2011-08-11|1351.68
#2011-08-12|1345.00
#2011-08-15|1364.67
#2011-08-16|1382.64
#2011-08-17|1387.95
#2011-08-18|1339.62
#2011-08-19|1334.21
#2011-08-22|1349.28
#2011-08-23|1330.23
#2011-08-24|1310.66
#2011-08-25|1309.33
#2011-08-26|1325.09
#2011-08-29|1381.07
#2011-08-30|1380.54
#2011-08-31|1422.57
#2011-09-01|1422.60
#2011-09-02|1401.36
#2011-09-05| .
#2011-09-06|1365.13
#2011-09-07|1380.73
#2011-09-08|1396.47
#2011-09-09|1373.84
#2011-09-12|1332.10
#2011-09-13|1340.93
#2011-09-14|1353.70
#2011-09-15|1352.99
#2011-09-16|1362.77
#2011-09-19|1338.28
#2011-09-20|1364.37
#2011-09-21|1353.66
#2011-09-22|1271.18
#2011-09-23|1224.70
#2011-09-26|1228.79
#2011-09-27|1296.77
#2011-09-28|1262.15
#2011-09-29|1220.14
#2011-09-30|1215.77
#2011-10-03|1202.48
#2011-10-04|1153.05
#2011-10-05|1186.15
#2011-10-06|1193.74
#2011-10-07|1216.45
#2011-10-10|1245.97
#2011-10-11|1227.37
#2011-10-12|1260.35
#2011-10-13|1222.05
#2011-10-14|1248.74
#2011-10-17|1257.57
#2011-10-18|1220.85
#2011-10-19|1244.37
#2011-10-20|1188.64
#2011-10-21|1219.79
#2011-10-24|1252.49
#2011-10-25|1272.95
#2011-10-26|1265.06
#2011-10-27|1342.86
#2011-10-28|1371.60
#2011-10-31|1332.63
#2011-11-01|1279.81
#2011-11-02|1331.10
#2011-11-03|1355.91
#2011-11-04|1338.30
#2011-11-07|1368.66
#2011-11-08|1380.91
#2011-11-09|1338.65
#2011-11-10|1332.65
#2011-11-11|1363.06
#2011-11-14|1354.45
#2011-11-15|1336.57
#2011-11-16|1339.11
#2011-11-17|1320.58
#2011-11-18|1278.63
#2011-11-21|1226.45
#2011-11-22|1233.45
#2011-11-23|1192.12
#2011-11-24| .
#2011-11-25|1197.30
#2011-11-28|1222.54
#2011-11-29|1222.16
#2011-11-30|1319.03
#2011-12-01|1319.92
#2011-12-02|1325.56
#2011-12-05|1326.95
#2011-12-06|1300.31
#2011-12-07|1316.36
#2011-12-08|1286.65
#2011-12-09|1295.12
#2011-12-12|1247.62
#2011-12-13|1245.10
#2011-12-14|1190.27
#2011-12-15|1207.66
#2011-12-16|1213.53
#2011-12-19|1195.53
#2011-12-20|1220.78
#2011-12-21|1211.92
#2011-12-22|1226.73
#2011-12-23|1248.33
#2011-12-26| .
#2011-12-27|1248.36
#2011-12-28|1225.37
#2011-12-29|1211.11
#2011-12-30|1234.65
#2012-01-02| .
#2012-01-03|1265.38
#2012-01-04|1264.17
#2012-01-05|1244.54
#2012-01-06|1269.74
#2012-01-09|1255.30
#2012-01-10|1264.04
#2012-01-11|1251.37
#2012-01-12|1269.18
#2012-01-13|1247.58
#2012-01-16| .
#2012-01-17|1291.87
#2012-01-18|1293.75
#2012-01-19|1293.71
#2012-01-20|1289.09
#2012-01-23|1299.50
#2012-01-24|1293.53
#2012-01-25|1265.12
#2012-01-26|1350.80
#2012-01-27|1355.85
#2012-01-30|1331.72
#2012-01-31|1339.44
#2012-02-01|1371.76
#2012-02-02|1378.42
#2012-02-03|1374.81
#2012-02-06|1378.32
#2012-02-07|1360.10
#2012-02-08|1377.93
#2012-02-09|1382.84
#2012-02-10|1343.27
#2012-02-13|1353.59
#2012-02-14|1346.02
#2012-02-15|1330.37
#2012-02-16|1284.18
#2012-02-17|1315.16
#2012-02-20| .
#2012-02-21|1320.32
#2012-02-22|1318.08
#2012-02-23|1335.84
#2012-02-24|1353.12
#2012-02-27|1335.53
#2012-02-28|1357.29
#2012-02-29|1377.46
#2012-03-01|1358.52
#2012-03-02|1340.73
#2012-03-05|1316.02
#2012-03-06|1271.09
#2012-03-07|1274.89
#2012-03-08|1295.24
#2012-03-09|1294.50
#2012-03-12|1278.24
#2012-03-13|1285.34
#2012-03-14|1256.31
#2012-03-15|1262.78
#2012-03-16|1260.32
#2012-03-19|1264.23
#2012-03-20|1241.70
#2012-03-21|1237.81
#2012-03-22|1215.80
#2012-03-23|1223.90
#2012-03-26|1245.98
#2012-03-27|1254.56
#2012-03-28|1217.23
#2012-03-29|1194.77
#2012-03-30|1206.61
#2012-04-02|1219.28
#2012-04-03|1214.48
#2012-04-04|1149.73
#2012-04-05|1165.69
#2012-04-06| .
#2012-04-09|1156.73
#2012-04-10|1121.39
#2012-04-11|1142.14
#2012-04-12|1153.39
#2012-04-13|1141.24
#2012-04-16|1143.01
#2012-04-17|1159.28
#2012-04-18|1149.80
#2012-04-19|1142.55
#2012-04-20|1143.97
#2012-04-23|1117.92
#2012-04-24|1133.99
#2012-04-25|1143.55
#2012-04-26|1164.33
#2012-04-27|1169.21
#2012-04-30|1165.11
#2012-05-01|1167.07
#2012-05-02|1156.97
#2012-05-03|1149.90
#2012-05-04|1130.57
#2012-05-07|1127.47
#2012-05-08|1094.77
#2012-05-09|1086.75
#2012-05-10|1118.42
#2012-05-11|1115.07
#2012-05-14|1074.84
#2012-05-15|1050.00
#2012-05-16|1051.31
#2012-05-17|1052.30
#2012-05-18|1066.23
#2012-05-21|1071.71
#2012-05-22|1095.08
#2012-05-23|1048.02
#2012-05-24|1086.48
#2012-05-25|1076.18
#2012-05-28| .
#2012-05-29|1110.11
#2012-05-30|1060.69
#2012-05-31|1076.25
#2012-06-01|1077.75
#2012-06-04|1095.62
#2012-06-05|1109.81
#2012-06-06|1146.54
#2012-06-07|1128.33
#2012-06-08|1100.04
#2012-06-11|1107.63
#2012-06-12|1117.41
#2012-06-13|1136.20
#2012-06-14|1117.16
#2012-06-15|1130.17
#2012-06-18|1147.78
#2012-06-19|1163.53
#2012-06-20|1168.95
#2012-06-21|1141.88
#2012-06-22|1082.24
#2012-06-25|1061.33
#2012-06-26|1080.49
#2012-06-27|1066.90
#2012-06-28|1044.58
#2012-06-29|1085.07
#2012-07-02|1073.85
#2012-07-03|1079.58
#2012-07-04| .
#2012-07-05|1094.95
#2012-07-06|1058.33
#2012-07-09|1038.64
#2012-07-10|1052.01
#2012-07-11|1027.56
#2012-07-12|1002.52
#2012-07-13|1030.64
#2012-07-16|1030.77
#2012-07-17|1022.15
#2012-07-18|1034.80
#2012-07-19|1026.86
#2012-07-20|1020.32
#2012-07-23| 992.56
#2012-07-24| 995.68
#2012-07-25|1004.31
#2012-07-26|1031.47
#2012-07-27|1066.45
#2012-07-30|1069.18
#2012-07-31|1053.37
#2012-08-01|1047.10
#2012-08-02|1035.66
#2012-08-03|1062.98
#2012-08-06|1073.94
#2012-08-07|1071.22
#2012-08-08|1071.07
#2012-08-09|1080.78
#2012-08-10|1096.47
#2012-08-13|1080.39
#2012-08-14|1079.20
#2012-08-15|1067.90
#2012-08-16|1079.26
#2012-08-17|1065.50
#2012-08-20|1053.16
#2012-08-21|1083.94
#2012-08-22|1063.10
#2012-08-23|1072.74
#2012-08-24|1051.47
#2012-08-27|1048.41
#2012-08-28|1020.31
#2012-08-29|1007.62
#2012-08-30| 978.53
#2012-08-31| 973.50
#2012-09-03| .
#2012-09-04| 966.78
#2012-09-05| 969.70
#2012-09-06|1007.64
#2012-09-07|1059.75
#2012-09-10|1065.32
#2012-09-11|1060.12
#2012-09-12|1022.24
#2012-09-13|1024.98
#2012-09-14|1088.80
#2012-09-17|1091.20
#2012-09-18|1094.81
#2012-09-19|1106.06
#2012-09-20|1085.96
#2012-09-21|1085.02
#2012-09-24|1081.73
#2012-09-25|1081.17
#2012-09-26|1032.58
#2012-09-27|1051.43
#2012-09-28|1060.59
#2012-10-01|1059.89
#2012-10-02|1038.92
#2012-10-03|1011.08
#2012-10-04| 999.55
#2012-10-05|1007.76
#2012-10-08| 998.55
#2012-10-09|1011.42
#2012-10-10|1014.57
#2012-10-11|1021.47
#2012-10-12|1025.16
#2012-10-15|1000.86
#2012-10-16|1029.40
#2012-10-17|1051.58
#2012-10-18|1026.84
#2012-10-19|1020.42
#2012-10-22|1031.11
#2012-10-23| 999.86
#2012-10-24|1014.67
#2012-10-25|1024.29
#2012-10-26|1028.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1039.70
#2012-11-01|1047.19
#2012-11-02|1039.16
#2012-11-05|1043.97
#2012-11-06|1044.95
#2012-11-07|1064.09
#2012-11-08|1044.52
#2012-11-09|1038.55
#2012-11-12|1026.60
#2012-11-13|1015.21
#2012-11-14| 981.23
#2012-11-15| 961.18
#2012-11-16| 966.71
#2012-11-19| 993.78
#2012-11-20| 986.92
#2012-11-21| 973.48
#2012-11-22| .
#2012-11-23| 996.67
#2012-11-26|1006.06
#2012-11-27|1004.31
#2012-11-28| 982.04
#2012-11-29|1009.27
#2012-11-30|1000.00
#2012-12-03|1012.43
#2012-12-04|1018.23
#2012-12-05|1023.38
#2012-12-06|1042.53
#2012-12-07|1043.04
#2012-12-10|1039.29
#2012-12-11|1050.96
#2012-12-12|1072.33
#2012-12-13|1084.15
#2012-12-14|1089.75
#2012-12-17|1099.07
#2012-12-18|1105.95
#2012-12-19|1126.74
#2012-12-20|1124.61
#2012-12-21|1111.96
#2012-12-24|1112.60
#2012-12-25|1112.09
#2012-12-26|1115.82
#2012-12-27|1137.37
#2012-12-28|1145.19
#2012-12-31|1144.38
#2013-01-01|1144.38
#2013-01-02|1168.90
#2013-01-03|1163.42
#2013-01-04|1146.44
#2013-01-07|1146.11
#2013-01-08|1132.30
#2013-01-09|1134.98
#2013-01-10|1138.00
#2013-01-11|1125.92
#2013-01-14|1132.97
#2013-01-15|1124.05
#2013-01-16|1113.00
#2013-01-17|1106.83
#2013-01-18|1107.40
#2013-01-21|1107.03
#2013-01-22|1104.25
#2013-01-23|1093.22
#2013-01-24|1089.91
#2013-01-25|1079.78
#2013-01-28|1060.22
#2013-01-29|1067.18
#2013-01-30|1070.92
#2013-01-31|1078.08
#2013-02-01|1104.61
#2013-02-04|1109.13
#2013-02-05|1105.28
#2013-02-06|1092.09
#2013-02-07|1097.81
#2013-02-08|1107.23
#2013-02-11|1075.27
#2013-02-12|1066.32
#2013-02-13|1089.55
#2013-02-14|1076.31
#2013-02-15|1056.97
#2013-02-18|1021.55
#2013-02-19|1020.98
#2013-02-20|1004.97
#2013-02-21| 972.02
#2013-02-22| 972.54
#2013-02-25| 983.15
#2013-02-26| 978.84
#2013-02-27| 973.80
#2013-02-28|1003.76
#2013-03-01| 938.70
#2013-03-04| 920.75
#2013-03-05| 932.12
#2013-03-06| 925.17
#2013-03-07| 930.69
#2013-03-08| 934.86
#2013-03-11| .
#2013-03-12| 936.61
#2013-03-13| 921.23
#2013-03-14| 915.60
#2013-03-15| 922.19
#2013-03-18| 923.95
#2013-03-19| 906.26
#2013-03-20| 897.51
#2013-03-21| 893.52
#2013-03-22| 900.13
#2013-03-25| 887.26
#2013-03-26| 896.57
#2013-03-27| 885.51
#2013-03-28| 893.23
#2013-03-29| .
#2013-04-01| 892.55
#2013-04-02| 891.88
#2013-04-03| 853.19
#2013-04-04| 839.74
#2013-04-05| 837.66
#2013-04-08| 832.48
#2013-04-09| 854.79
#2013-04-10| 867.82
#2013-04-11| 856.69
#2013-04-12| 837.74
#2013-04-15| 770.25
#2013-04-16| 778.33
#2013-04-17| 760.79
#2013-04-18| 754.39
#2013-04-19| 766.36
#2013-04-22| 777.24
#2013-04-23| 772.60
#2013-04-24| 784.02
#2013-04-25| 818.99
#2013-04-26| 806.87
#2013-04-29| 813.62
#2013-04-30| 802.50
#2013-05-01| 797.35
#2013-05-02| 799.14
#2013-05-03| 791.85
#2013-05-06| 783.37
#2013-05-07| 789.48
#2013-05-08| 789.87
#2013-05-09| 800.50
#2013-05-10| 775.24
#2013-05-13| 761.02
#2013-05-14| 744.81
#2013-05-15| 723.16
#2013-05-16| 711.05
#2013-05-17| 712.22
#2013-05-20| 693.88
#2013-05-21| 690.28
#2013-05-22| 695.85
#2013-05-23| 700.63
#2013-05-24| 696.85
#2013-05-27| 689.91
#2013-05-28| 686.22
#2013-05-29| 693.53
#2013-05-30| 705.83
#2013-05-31| 718.80
#2013-06-03| 719.83
#2013-06-04| 720.64
#2013-06-05| 701.50
#2013-06-06| 696.78
#2013-06-07| 703.39
#2013-06-10| 689.84
#2013-06-11| 682.20
#2013-06-12| 678.42
#2013-06-13| 670.55
#2013-06-14| 672.64
#2013-06-17| 676.92
#2013-06-18| 675.82
#2013-06-19| 672.02
#2013-06-20| 632.67
#2013-06-21| 627.51
#2013-06-24| 619.77
#2013-06-25| 610.09
#2013-06-26| 593.78
#2013-06-27| 601.90
#2013-06-28| 629.09
#2013-07-01| 640.02
#2013-07-02| 654.66
#2013-07-03| 619.54
#2013-07-04| 630.40
#2013-07-05| 609.87
#2013-07-08| 601.09
#2013-07-09| 612.48
#2013-07-10| 608.70
#2013-07-11| 634.70
#2013-07-12| 637.12
#2013-07-15| 635.30
#2013-07-16| 635.16
#2013-07-17| 645.30
#2013-07-18| 633.44
#2013-07-19| 635.35
#2013-07-22| 651.91
#2013-07-23| 673.26
#2013-07-24| 678.11
#2013-07-25| 671.62
#2013-07-26| 662.90
#2013-07-29| 674.22
#2013-07-30| 671.45
#2013-07-31| 664.37
#2013-08-01| 668.73
#2013-08-02| 671.96
#2013-08-05| 666.59
#2013-08-06| 651.61
#2013-08-07| 641.68
#2013-08-08| 652.48
#2013-08-09| 657.90
#2013-08-12| 686.08
#2013-08-13| 697.27
#2013-08-14| 701.15
#2013-08-15| 698.89
#2013-08-16| 728.21
#2013-08-19| 707.49
#2013-08-20| 704.76
#2013-08-21| 714.53
#2013-08-22| 699.19
#2013-08-23| 709.02
#2013-08-26| 715.72
#2013-08-27| 713.70
#2013-08-28| 702.43
#2013-08-29| 681.96
#2013-08-30| 685.39
#2013-09-02| 696.97
#2013-09-03| 691.91
#2013-09-04| 694.50
#2013-09-05| 704.17
#2013-09-06| 719.34
#2013-09-09| 722.22
#2013-09-10| 730.85
#2013-09-11| 733.43
#2013-09-12| 726.70
#2013-09-13| 707.05
#2013-09-16| 723.38
#2013-09-17| 722.82
#2013-09-18| 716.10
#2013-09-19| 760.97
#2013-09-20| 727.59
#2013-09-23| 729.04
#2013-09-24| 728.13
#2013-09-25| 723.19
#2013-09-26| 717.12
#2013-09-27| 712.48
#2013-09-30| 711.95
#2013-10-01| 698.94
#2013-10-02| 693.38
#2013-10-03| 695.07
#2013-10-04| 698.63
#2013-10-07| 695.90
#2013-10-08| 695.72
#2013-10-09| 687.08
#2013-10-10| 702.89
#2013-10-11| 699.29
#2013-10-14| 698.53
#2013-10-15| 704.33
#2013-10-16| 721.00
#2013-10-17| 724.71
#2013-10-18| 735.08
#2013-10-21| 733.12
#2013-10-22| 754.70
#2013-10-23| 753.14
#2013-10-24| 752.10
#2013-10-25| 749.39
#2013-10-28| 758.29
#2013-10-29| 756.02
#2013-10-30| 754.07
#2013-10-31| 734.81
#2013-11-01| 717.40
#2013-11-04| 715.55
#2013-11-05| 714.88
#2013-11-06| 725.11
#2013-11-07| 739.18
#2013-11-08| 721.39
#2013-11-11| 717.86
#2013-11-12| 721.52
#2013-11-13| 714.96
#2013-11-14| 717.37
#2013-11-15| 733.47
#2013-11-18| 737.79
#2013-11-19| 722.83
#2013-11-20| 725.47
#2013-11-21| 696.94
#2013-11-22| 686.51
#2013-11-25| 674.50
#2013-11-26| 668.36
#2013-11-27| 659.22
#2013-11-28| 670.33
#2013-11-29| 674.35
#2013-12-02| 662.91
#2013-12-03| 641.25
#2013-12-04| 632.43
#2013-12-05| 630.85
#2013-12-06| 637.16
#2013-12-09| 632.08
#2013-12-10| 642.04
#2013-12-11| 638.32
#2013-12-12| 612.10
#2013-12-13| 608.70
#2013-12-16| 608.49
#2013-12-17| 616.70
#2013-12-18| 614.36
#2013-12-19| 607.49
#2013-12-20| 617.36
#2013-12-23| 619.44
#2013-12-24| 618.33
#2013-12-25| 618.41
#2013-12-26| 616.94
#2013-12-27| 626.73
#2013-12-30| 637.22
#2013-12-31| 636.60
#2014-01-01| 636.60
#2014-01-02| 643.49
#2014-01-03| 644.81
#2014-01-06| 643.63
#2014-01-07| 643.10
#2014-01-08| 631.77
#2014-01-09| 613.38
#2014-01-10| 612.61
#2014-01-13| 617.54
#2014-01-14| 629.56
#2014-01-15| 625.08
#2014-01-16| 634.92
#2014-01-17| 649.24
#2014-01-20| 662.54
#2014-01-21| 659.16
#2014-01-22| 665.14
#2014-01-23| 667.79
#2014-01-24| 667.19
#2014-01-27| 655.85
#2014-01-28| 658.43
#2014-01-29| 661.66
#2014-01-30| 659.94
#2014-01-31| 655.84
#2014-02-03| 649.77
#2014-02-04| 647.60
#2014-02-05| 648.50
#2014-02-06| 656.42
#2014-02-07| 655.99
#2014-02-10| 670.22
#2014-02-11| 689.54
#2014-02-12| 707.48
#2014-02-13| 699.51
#2014-02-14| 733.49
#2014-02-17| 739.44
#2014-02-18| 728.35
#2014-02-19| 728.21
#2014-02-20| 711.59
#2014-02-21| 726.74
#2014-02-24| 730.47
#2014-02-25| 726.04
#2014-02-26| 707.39
#2014-02-27| 710.47
#2014-02-28| 718.23
#2014-03-03| 722.11
#2014-03-04| 718.70
#2014-03-05| 717.59
#2014-03-06| 740.42
#2014-03-07| 733.46
#2014-03-10| 729.65
#2014-03-11| 728.45
#2014-03-12| 730.60
#2014-03-13| 734.17
#2014-03-14| 737.26
#2014-03-17| 751.75
#2014-03-18| 740.17
#2014-03-19| 729.39
#2014-03-20| 712.64
#2014-03-21| 716.76
#2014-03-24| 714.95
#2014-03-25| 722.40
#2014-03-26| 731.18
#2014-03-27| 711.32
#2014-03-28| 724.94
#2014-03-31| 723.99
#2014-04-01| 723.89
#2014-04-02| 735.43
#2014-04-03| 729.28
#2014-04-04| 739.01
#2014-04-07| 736.12
#2014-04-08| 742.74
#2014-04-09| 743.82
#2014-04-10| 753.53
#2014-04-11| 746.02
#2014-04-14| 744.74
#2014-04-15| 727.92
#2014-04-16| 731.59
#2014-04-17| 742.33
#2014-04-18| 741.82
#2014-04-21| 741.21
#2014-04-22| 740.85
#2014-04-23| 739.68
#2014-04-24| 743.45
#2014-04-25| 740.23
#2014-04-28| 741.54
#2014-04-29| 735.99
#2014-04-30| 740.32
#2014-05-01| 743.66
#2014-05-02| 749.95
#2014-05-05| 752.85
#2014-05-06| 749.46
#2014-05-07| 751.79
#2014-05-08| 749.74
#2014-05-09| 739.22
#2014-05-12| 745.12
#2014-05-13| 747.76
#2014-05-14| 748.72
#2014-05-15| 738.43
#2014-05-16| 734.05
#2014-05-19| 734.75
#2014-05-20| 724.72
#2014-05-21| 725.16
#2014-05-22| 733.08
#2014-05-23| 736.06
#2014-05-26| 731.14
#2014-05-27| 711.91
#2014-05-28| 696.35
#2014-05-29| 695.53
#2014-05-30| 685.46
#2014-06-02| 689.25
#2014-06-03| 691.21
#2014-06-04| 688.23
#2014-06-05| 690.90
#2014-06-06| 700.93
#2014-06-09| 697.76
#2014-06-10| 696.64
#2014-06-11| 698.14
#2014-06-12| 701.33
#2014-06-13| 691.22
#2014-06-16| 692.09
#2014-06-17| 688.01
#2014-06-18| 697.33
#2014-06-19| 715.52
#2014-06-20| 718.80
#2014-06-23| 727.40
#2014-06-24| 727.45
#2014-06-25| 704.25
#2014-06-26| 703.85
#2014-06-27| 703.46
#2014-06-30| 701.18
#2014-07-01| 716.62
#2014-07-02| 715.39
#2014-07-03| 713.14
#2014-07-04| 713.91
#2014-07-07| 711.35
#2014-07-08| 715.87
#2014-07-09| 725.67
#2014-07-10| 725.87
#2014-07-11| 725.15
#2014-07-14| 728.18
#2014-07-15| 721.74
#2014-07-16| 723.19
#2014-07-17| 719.83
#2014-07-18| 717.39
#2014-07-21| 728.14
#2014-07-22| 735.00
#2014-07-23| 740.95
#2014-07-24| 732.17
#2014-07-25| 737.38
#2014-07-28| 759.76
#2014-07-29| 742.99
#2014-07-30| 727.46
#2014-07-31| 715.32
#2014-08-01| 707.72
#2014-08-04| 713.46
#2014-08-05| 707.91
#2014-08-06| 714.86
#2014-08-07| 712.28
#2014-08-08| 721.28
#2014-08-11| 735.25
#2014-08-12| 734.00
#2014-08-13| 725.75
#2014-08-14| 723.11
#2014-08-15| 717.02
#2014-08-18| 721.47
#2014-08-19| 722.43
#2014-08-20| 713.62
#2014-08-21| 704.49
#2014-08-22| 698.65
#2014-08-25| 699.60
#2014-08-26| 705.76
#2014-08-27| 712.16
#2014-08-28| 705.63
#2014-08-29| 709.02
#2014-09-01| 704.59
#2014-09-02| 699.15
#2014-09-03| 696.80
#2014-09-04| 691.73
#2014-09-05| 672.15
#2014-09-08| 671.09
#2014-09-09| 664.26
#2014-09-10| 641.89
#2014-09-11| 635.65
#2014-09-12| 636.30
#2014-09-15| 639.38
#2014-09-16| 638.29
#2014-09-17| 636.97
#2014-09-18| 628.83
#2014-09-19| 624.03
#2014-09-22| 603.40
#2014-09-23| 597.59
#2014-09-24| 596.86
#2014-09-25| 584.55
#2014-09-26| 586.19
#2014-09-29| 579.16
#2014-09-30| 577.76
#2014-10-01| 570.54
#2014-10-02| 573.83
#2014-10-03| 557.47
#2014-10-06| 565.59
#2014-10-07| 570.94
#2014-10-08| 560.35
#2014-10-09| 577.04
#2014-10-10| 556.64
#2014-10-13| 567.00
#2014-10-14| 574.39
#2014-10-15| 559.69
#2014-10-16| 558.04
#2014-10-17| 556.84
#2014-10-20| 546.64
#2014-10-21| 555.18
#2014-10-22| 544.03
#2014-10-23| 539.34
#2014-10-24| 539.70
#2014-10-27| 535.93
#2014-10-28| 542.57
#2014-10-29| 546.80
#2014-10-30| 526.28
#2014-10-31| 511.02
#2014-11-03| 523.65
#2014-11-04| 529.62
#2014-11-05| 512.25
#2014-11-06| 514.29
#2014-11-07| 518.10
#2014-11-10| 530.03
#2014-11-11| 520.73
#2014-11-12| 525.60
#2014-11-13| 523.03
#2014-11-14| 511.48
#2014-11-17| 525.80
#2014-11-18| 540.52
#2014-11-19| 551.80
#2014-11-20| 536.71
#2014-11-21| 557.00
#2014-11-24| 548.61
#2014-11-25| 548.54
#2014-11-26| 549.18
#2014-11-27| 549.44
#2014-11-28| 529.66
#2014-12-01| 521.22
#2014-12-02| 519.61
#2014-12-03| 518.28
#2014-12-04| 517.16
#2014-12-05| 504.69
#2014-12-08| 491.98
#2014-12-09| 502.07
#2014-12-10| 501.12
#2014-12-11| 485.34
#2014-12-12| 478.21
#2014-12-15| 473.78
#2014-12-16| 472.70
#2014-12-17| 470.48
#2014-12-18| 502.59
#2014-12-19| 501.00
#2014-12-22| 500.92
#2014-12-23| 490.52
#2014-12-24| 484.33
#2014-12-25| 484.37
#2014-12-26| 487.40
#2014-12-29| 503.49
#2014-12-30| 504.75
#2014-12-31| 506.38
#2015-01-01| 506.38
#2015-01-02| 497.97
#2015-01-05| 495.70
#2015-01-06| 514.81
#2015-01-07| 520.70
#2015-01-08| 532.61
#2015-01-09| 534.82
#2015-01-12| 549.14
#2015-01-13| 575.11
#2015-01-14| 555.32
#2015-01-15| 566.98
#2015-01-16| 565.66
#2015-01-19| 571.56
#2015-01-20| 581.10
#2015-01-21| 592.51
#2015-01-22| 600.27
#2015-01-23| 590.48
#2015-01-26| 570.59
#2015-01-27| 586.18
#2015-01-28| 589.36
#2015-01-29| 579.61
#2015-01-30| 580.39
#2015-02-02| 597.26
#2015-02-03| 624.93
#2015-02-04| 615.92
#2015-02-05| 629.67
#2015-02-06| 616.64
#2015-02-09| 603.79
#2015-02-10| 597.96
#2015-02-11| 589.26
#2015-02-12| 593.22
#2015-02-13| 595.67
#2015-02-16| 596.18
#2015-02-17| 579.23
#2015-02-18| 574.90
#2015-02-19| 581.58
#2015-02-20| 580.00
#2015-02-23| 574.60
#2015-02-24| 580.58
#2015-02-25| 582.77
#2015-02-26| 581.30
#2015-02-27| 576.81
#2015-03-02| 567.93
#2015-03-03| 554.01
#2015-03-04| 544.75
#2015-03-05| 536.75
#2015-03-06| 517.99
#2015-03-09| 499.87
#2015-03-10| 481.83
#2015-03-11| 479.71
#2015-03-12| 486.24
#2015-03-13| 467.60
#2015-03-16| 471.93
#2015-03-17| 476.31
#2015-03-18| 482.50
#2015-03-19| 499.16
#2015-03-20| 513.38
#2015-03-23| 523.09
#2015-03-24| 521.07
#2015-03-25| 518.67
#2015-03-26| 518.45
#2015-03-27| 504.29
#2015-03-30| 496.00
#2015-03-31| 489.78
#2015-04-01| 490.72
#2015-04-02| 493.89
#2015-04-03| 501.76
#2015-04-06| 504.83
#2015-04-07| 504.32
#2015-04-08| 500.79
#2015-04-09| 493.51
#2015-04-10| 500.51
#2015-04-13| 498.79
#2015-04-14| 510.81
#2015-04-15| 511.06
#2015-04-16| 518.26
#2015-04-17| 516.45
#2015-04-20| 511.80
#2015-04-21| 513.52
#2015-04-22| 506.93
#2015-04-23| 505.46
#2015-04-24| 507.44
#2015-04-27| 512.82
#2015-04-28| 543.47
#2015-04-29| 548.56
#2015-04-30| 530.04
#2015-05-01| 526.71
#2015-05-04| 527.77
#2015-05-05| 537.86
#2015-05-06| 535.38
#2015-05-07| 505.31
#2015-05-08| 508.26
#2015-05-11| 503.37
#2015-05-12| 501.83
#2015-05-13| 511.75
#2015-05-14| 515.79
#2015-05-15| 512.33
#2015-05-18| 508.67
#2015-05-19| 496.72
#2015-05-20| 494.92
#2015-05-21| 497.55
#2015-05-22| 494.05
#2015-05-25| 484.26
#2015-05-26| 474.21
#2015-05-27| 467.47
#2015-05-28| 466.51
#2015-05-29| 471.52
#2015-06-01| 462.15
#2015-06-02| 464.87
#2015-06-03| 457.87
#2015-06-04| 441.74
#2015-06-05| 435.43
#2015-06-08| 427.04
#2015-06-09| 444.45
#2015-06-10| 454.36
#2015-06-11| 447.23
#2015-06-12| 444.23
#2015-06-15| 435.89
#2015-06-16| 436.57
#2015-06-17| 434.56
#2015-06-18| 449.71
#2015-06-19| 451.63
#2015-06-22| 447.21
#2015-06-23| 441.68
#2015-06-24| 439.80
#2015-06-25| 442.77
#2015-06-26| 438.84
#2015-06-29| 438.58
#2015-06-30| 433.25
#2015-07-01| 419.03
#2015-07-02| 417.39
#2015-07-03| 418.05
#2015-07-06| 413.96
#2015-07-07| 404.95
#2015-07-08| 397.65
#2015-07-09| 399.11
#2015-07-10| 402.07
#2015-07-13| 404.64
#2015-07-14| 410.88
#2015-07-15| 416.47
#2015-07-16| 413.53
#2015-07-17| 408.43
#2015-07-20| 386.19
#2015-07-21| 392.66
#2015-07-22| 387.43
#2015-07-23| 383.58
#2015-07-24| 365.37
#2015-07-27| 373.37
#2015-07-28| 366.97
#2015-07-29| 369.32
#2015-07-30| 364.39
#2015-07-31| 367.34
#2015-08-03| 357.65
#2015-08-04| 356.79
#2015-08-05| 358.67
#2015-08-06| 356.25
#2015-08-07| 363.20
#2015-08-10| 361.25
#2015-08-11| 366.64
#2015-08-12| 379.51
#2015-08-13| 370.50
#2015-08-14| 362.93
#2015-08-17| 363.60
#2015-08-18| 365.52
#2015-08-19| 371.81
#2015-08-20| 404.32
#2015-08-21| 403.39
#2015-08-24| 395.02
#2015-08-25| 379.89
#2015-08-26| 363.29
#2015-08-27| 369.78
#2015-08-28| 386.41
#2015-08-31| 388.42
#2015-09-01| 373.25
#2015-09-02| 365.37
#2015-09-03| 377.91
#2015-09-04| 357.99
#2015-09-07| 357.42
#2015-09-08| 369.72
#2015-09-09| 371.45
#2015-09-10| 370.31
#2015-09-11| 357.05
#2015-09-14| 363.89
#2015-09-15| 366.09
#2015-09-16| 370.45
#2015-09-17| 370.36
#2015-09-18| 373.53
#2015-09-21| 363.88
#2015-09-22| 346.90
#2015-09-23| 341.36
#2015-09-24| 335.29
#2015-09-25| 343.33
#2015-09-28| 324.84
#2015-09-29| 324.92
#2015-09-30| 330.78
#2015-10-01| 336.15
#2015-10-02| 345.28
#2015-10-05| 359.86
#2015-10-06| 376.51
#2015-10-07| 378.49
#2015-10-08| 381.66
#2015-10-09| 400.34
#2015-10-12| 406.30
#2015-10-13| 395.95
#2015-10-14| 399.48
#2015-10-15| 410.74
#2015-10-16| 409.06
#2015-10-19| 394.17
#2015-10-20| 392.05
#2015-10-21| 377.47
#2015-10-22| 382.43
#2015-10-23| 383.49
#2015-10-26| 385.69
#2015-10-27| 382.34
#2015-10-28| 387.12
#2015-10-29| 367.88
#2015-10-30| 368.07
#2015-11-02| 367.98
#2015-11-03| 370.03
#2015-11-04| 371.22
#2015-11-05| 358.36
#2015-11-06| 335.59
#2015-11-09| 333.42
#2015-11-10| 326.97
#2015-11-11| 326.51
#2015-11-12| 324.29
#2015-11-13| 315.80
#2015-11-16| 320.10
#2015-11-17| 314.76
#2015-11-18| 312.21
#2015-11-19| 331.83
#2015-11-20| 335.08
#2015-11-23| 328.13
#2015-11-24| 329.95
#2015-11-25| 324.86
#2015-11-26| 328.47
#2015-11-27| 322.35
#2015-11-30| 319.68
#2015-12-01| 323.33
#2015-12-02| 319.66
#2015-12-03| 316.68
#2015-12-04| 313.58
#2015-12-07| 314.83
#2015-12-08| 304.73
#2015-12-09| 307.39
#2015-12-10| 313.97
#2015-12-11| 306.40
#2015-12-14| 304.08
#2015-12-15| 308.27
#2015-12-16| 307.40
#2015-12-17| 305.18
#2015-12-18| 307.15
#2015-12-21| 317.83
#2015-12-22| 316.05
#2015-12-23| 328.57
#2015-12-24| 331.68
#2015-12-25| 331.68
#2015-12-28| 326.04
#2015-12-29| 324.78
#2015-12-30| 314.79
#2015-12-31| 314.19
#2016-01-01| 314.19
#2016-01-04| 315.10
#2016-01-05| 324.82
#2016-01-06| 326.64
#2016-01-07| 329.20
#2016-01-08| 323.74
#2016-01-11| 331.11
#2016-01-12| 327.60
#2016-01-13| 331.49
#2016-01-14| 330.16
#2016-01-15| 324.86
#2016-01-18| 333.16
#2016-01-19| 329.84
#2016-01-20| 324.84
#2016-01-21| 332.40
#2016-01-22| 334.44
#2016-01-25| 339.57
#2016-01-26| 363.94
#2016-01-27| 366.06
#2016-01-28| 360.12
#2016-01-29| 368.86
#2016-02-01| 381.35
#2016-02-02| 370.68
#2016-02-03| 378.30
#2016-02-04| 423.86
#2016-02-05| 413.49
#2016-02-08| 435.71
#2016-02-09| 428.09
#2016-02-10| 410.58
#2016-02-11| 437.24
#2016-02-12| 450.52
#2016-02-15| 443.79
#2016-02-16| 439.30
#2016-02-17| 443.14
#2016-02-18| 427.28
#2016-02-19| 440.23
#2016-02-22| 439.58
#2016-02-23| 446.36
#2016-02-24| 460.65
#2016-02-25| 466.14
#2016-02-26| 455.10
#2016-02-29| 472.36
#2016-03-01| 481.14
#2016-03-02| 475.79
#2016-03-03| 494.29
#2016-03-04| 524.14
#2016-03-07| 530.16
#2016-03-08| 514.89
#2016-03-09| 496.51
#2016-03-10| 511.43
#2016-03-11| 521.37
#2016-03-14| 500.43
#2016-03-15| 489.99
#2016-03-16| 492.20
#2016-03-17| 539.31
#2016-03-18| 512.29
#2016-03-21| 515.85
#2016-03-22| 524.64
#2016-03-23| 497.51
#2016-03-24| 497.52
#2016-03-25| 497.55
#2016-03-28| 495.80
#2016-03-29| 498.01
#2016-03-30| 527.39
#2016-03-31| 523.77
#2016-04-01| 511.31
#2016-04-04| 509.71
#2016-04-05| 502.27
#2016-04-06| 504.75
#2016-04-07| 510.75
#2016-04-08| 518.01
#2016-04-11| 546.95
#2016-04-12| 554.30
#2016-04-13| 553.42
#2016-04-14| 544.53
#2016-04-15| 535.05
#2016-04-18| 538.79
#2016-04-19| 547.38
#2016-04-20| 569.27
#2016-04-21| 559.27
#2016-04-22| 555.72
#2016-04-25| 544.95
#2016-04-26| 535.86
#2016-04-27| 531.92
#2016-04-28| 562.30
#2016-04-29| 582.77
#2016-05-02| 578.34
#2016-05-03| 557.32
#2016-05-04| 542.16
#2016-05-05| 542.90
#2016-05-06| 562.33
#2016-05-09| 520.63
#2016-05-10| 514.32
#2016-05-11| 541.57
#2016-05-12| 542.12
#2016-05-13| 538.31
#2016-05-16| 535.59
#2016-05-17| 538.66
#2016-05-18| 531.41
#2016-05-19| 501.18
#2016-05-20| 510.34
#2016-05-23| 508.44
#2016-05-24| 499.39
#2016-05-25| 487.92
#2016-05-26| 497.49
#2016-05-27| 491.81
#2016-05-30| 483.84
#2016-05-31| 477.38
#2016-06-01| 485.13
#2016-06-02| 489.76
#2016-06-03| 522.40
#2016-06-06| 533.03
#2016-06-07| 541.88
#2016-06-08| 563.07
#2016-06-09| 553.12
#2016-06-10| 548.37
#2016-06-13| 534.04
#2016-06-14| 518.00
#2016-06-15| 519.53
#2016-06-16| 510.97
#2016-06-17| 521.40
#2016-06-20| 529.13
#2016-06-21| 523.86
#2016-06-22| 523.33
#2016-06-23| 535.40
#2016-06-24| 541.86
#2016-06-27| 525.41
#2016-06-28| 530.37
#2016-06-29| 560.75
#2016-06-30| 570.18
#2016-07-01| 597.17
#2016-07-04| 617.31
#2016-07-05| 599.67
#2016-07-06| 614.56
#2016-07-07| 606.61
#2016-07-08| 617.81
#2016-07-11| 641.78
#2016-07-12| 641.20
#2016-07-13| 640.07
#2016-07-14| 655.28
#2016-07-15| 656.02
#2016-07-18| 652.45
#2016-07-19| 657.49
#2016-07-20| 639.46
#2016-07-21| 653.04
#2016-07-22| 652.18
#2016-07-25| 633.10
#2016-07-26| 655.54
#2016-07-27| 673.46
#2016-07-28| 686.40
#2016-07-29| 697.01
#2016-08-01| 707.51
#2016-08-02| 720.13
#2016-08-03| 718.64
#2016-08-04| 727.15
#2016-08-05| 704.71
#2016-08-08| 711.28
#2016-08-09| 721.45
#2016-08-10| 732.43
#2016-08-11| 741.17
#2016-08-12| 726.92
#2016-08-15| 719.02
#2016-08-16| 699.46
#2016-08-17| 679.24
#2016-08-18| 694.82
#2016-08-19| 681.06
#2016-08-22| 660.88
#2016-08-23| 654.82
#2016-08-24| 641.71
#2016-08-25| 635.54
#2016-08-26| 643.81
#2016-08-29| 624.69
#2016-08-30| 610.40
#2016-08-31| 584.24
#2016-09-01| 596.81
#2016-09-02| 612.45
#2016-09-05| 616.57
#2016-09-06| 638.44
#2016-09-07| 633.66
#2016-09-08| 640.56
#2016-09-09| 610.87
#2016-09-12| 594.62
#2016-09-13| 589.95
#2016-09-14| 591.43
#2016-09-15| 586.28
#2016-09-16| 567.89
#2016-09-19| 582.11
#2016-09-20| 576.35
#2016-09-21| 595.14
#2016-09-22| 621.15
#2016-09-23| 612.83
#2016-09-26| 604.97
#2016-09-27| 601.32
#2016-09-28| 600.18
#2016-09-29| 600.48
#2016-09-30| 609.02
#2016-10-03| 603.01
#2016-10-04| 579.29
#2016-10-05| 559.91
#2016-10-06| 549.43
#2016-10-07| 549.90
#2016-10-10| 551.54
#2016-10-11| 539.60
#2016-10-12| 539.86
#2016-10-13| 541.25
#2016-10-14| 542.53
#2016-10-17| 538.89
#2016-10-18| 553.18
#2016-10-19| 566.18
#2016-10-20| 557.26
#2016-10-21| 557.70
#2016-10-24| 545.26
#2016-10-25| 555.55
#2016-10-26| 552.42
#2016-10-27| 540.84
#2016-10-28| 540.75
#2016-10-31| 547.38
#2016-11-01| 571.84
#2016-11-02| 573.42
#2016-11-03| 570.22
#2016-11-04| 556.70
#2016-11-07| 554.75
#2016-11-08| 551.25
#2016-11-09| 558.26
#2016-11-10| 535.27
#2016-11-11| 504.30
#2016-11-14| 484.58
#2016-11-15| 495.82
#2016-11-16| 494.45
#2016-11-17| 505.01
#2016-11-18| 488.62
#2016-11-21| 495.42
#2016-11-22| 493.10
#2016-11-23| 480.91
#2016-11-24| 482.97
#2016-11-25| 482.90
#2016-11-28| 490.83
#2016-11-29| 479.21
#2016-11-30| 476.50
#2016-12-01| 467.80
#2016-12-02| 471.72
#2016-12-05| 472.15
#2016-12-06| 472.19
#2016-12-07| 480.13
#2016-12-08| 481.11
#2016-12-09| 472.14
#2016-12-12| 465.60
#2016-12-13| 467.29
#2016-12-14| 470.92
#2016-12-15| 436.90
#2016-12-16| 433.39
#2016-12-19| 439.66
#2016-12-20| 441.55
#2016-12-21| 446.04
#2016-12-22| 443.05
#2016-12-23| 440.39
#2016-12-26| 440.27
#2016-12-27| 443.57
#2016-12-28| 459.09
#2016-12-29| 475.91
#2016-12-30| 483.50
#2017-01-02| 483.81
#2017-01-03| 485.47
#2017-01-04| 496.32
#2017-01-05| 507.13
#2017-01-06| 503.23
#2017-01-09| 497.71
#2017-01-10| 508.94
#2017-01-11| 498.42
#2017-01-12| 526.11
#2017-01-13| 524.27
#2017-01-16| 529.55
#2017-01-17| 534.70
#2017-01-18| 539.45
#2017-01-19| 525.98
#2017-01-20| 524.88
#2017-01-23| 543.98
#2017-01-24| 562.53
#2017-01-25| 557.09
#2017-01-26| 552.55
#2017-01-27| 544.44
#2017-01-30| 548.40
#2017-01-31| 555.51
#2017-02-01| 561.79
#2017-02-02| 574.54
#2017-02-03| 568.45
#2017-02-06| 560.93
#2017-02-07| 567.91
#2017-02-08| 578.26
#2017-02-09| 568.17
#2017-02-10| 563.56
#2017-02-13| 571.89
#2017-02-14| 567.45
#2017-02-15| 567.36
#2017-02-16| 570.59
#2017-02-17| 566.84
#2017-02-20| 557.79
#2017-02-21| 556.50
#2017-02-22| 551.76
#2017-02-23| 557.54
#2017-02-24| 542.72
#2017-02-27| 538.09
#2017-02-28| 525.35
#2017-03-01| 525.89
#2017-03-02| 529.81
#2017-03-03| 520.89
#2017-03-06| 517.77
#2017-03-07| 510.06
#2017-03-08| 502.08
#2017-03-09| 485.61
#2017-03-10| 488.17
#2017-03-13| 499.71
#2017-03-14| 505.07
#2017-03-15| 505.71
#2017-03-16| 543.66
#2017-03-17| 540.56
#2017-03-20| 544.00
#2017-03-21| 544.49
#2017-03-22| 552.91
#2017-03-23| 544.01
#2017-03-24| 543.36
#2017-03-27| 544.67
#2017-03-28| 542.51
#2017-03-29| 539.26
#2017-03-30| 540.10
#2017-03-31| 525.15
#2017-04-03| 536.57
#2017-04-04| 552.85
#2017-04-05| 558.93
#2017-04-06| 558.47
#2017-04-07| 567.29
#2017-04-10| 554.56
#2017-04-11| 569.87
#2017-04-12| 562.97
#2017-04-13| 586.76
#2017-04-14| 586.76
#2017-04-17| 591.84
#2017-04-18| 574.74
#2017-04-19| 565.94
#2017-04-20| 559.48
#2017-04-21| 557.19
#2017-04-24| 546.32
#2017-04-25| 537.28
#2017-04-26| 529.93
#2017-04-27| 527.16
#2017-04-28| 523.16
#2017-05-01| 524.21
#2017-05-02| 528.49
#2017-05-03| 520.61
#2017-05-04| 506.46
#2017-05-05| 510.91
#2017-05-08| 502.54
#2017-05-09| 503.44
#2017-05-10| 519.35
#2017-05-11| 521.85
#2017-05-12| 525.05
#2017-05-15| 532.52
#2017-05-16| 535.25
#2017-05-17| 538.02
#2017-05-18| 526.15
#2017-05-19| 532.92
#2017-05-22| 537.87
#2017-05-23| 545.42
#2017-05-24| 525.07
#2017-05-25| 513.71
#2017-05-26| 511.98
#2017-05-29| 505.14
#2017-05-30| 496.72
#2017-05-31| 492.61
#2017-06-01| 489.84
#2017-06-02| 493.83
#2017-06-05| 501.33
#2017-06-06| 512.84
#2017-06-07| 504.51
#2017-06-08| 492.44
#2017-06-09| 505.09
#2017-06-12| 502.32
#2017-06-13| 498.81
#2017-06-14| 507.66
#2017-06-15| 476.14
#2017-06-16| 477.22
#2017-06-19| 474.69
#2017-06-20| 460.88
#2017-06-21| 467.24
#2017-06-22| 474.07
#2017-06-23| 475.50
#2017-06-26| 472.08
#2017-06-27| 476.62
#2017-06-28| 466.68
#2017-06-29| 461.20
#2017-06-30| 466.57
#2017-07-03| 458.58
#2017-07-04| 465.48
#2017-07-05| 466.59
#2017-07-06| 467.14
#2017-07-07| 456.45
#2017-07-10| 460.38
#2017-07-11| 459.37
#2017-07-12| 474.39
#2017-07-13| 470.26
#2017-07-14| 478.46
#2017-07-17| 486.13
#2017-07-18| 481.58
#2017-07-19| 486.60
#2017-07-20| 480.26
#2017-07-21| 481.62
#2017-07-24| 477.69
#2017-07-25| 477.41
#2017-07-26| 483.33
#2017-07-27| 489.76
#2017-07-28| 493.75
#2017-07-31| 494.04
#2017-08-01| 496.77
#2017-08-02| 493.70
#2017-08-03| 492.15
#2017-08-04| 489.71
#2017-08-07| 491.56
#2017-08-08| 494.85
#2017-08-09| 485.61
#2017-08-10| 506.47
#2017-08-11| 501.82
#2017-08-14| 505.12
#2017-08-15| 492.18
#2017-08-16| 496.15
#2017-08-17| 504.15
#2017-08-18| 516.16
#2017-08-21| 520.99
#2017-08-22| 514.59
#2017-08-23| 511.85
#2017-08-24| 514.56
#2017-08-25| 520.78
#2017-08-28| 526.65
#2017-08-29| 548.57
#2017-08-30| 543.02
#2017-08-31| 547.09
#2017-09-01| 546.92
#2017-09-04| 555.15
#2017-09-05| 551.71
#2017-09-06| 551.50
#2017-09-07| 549.84
#2017-09-08| 546.35
#2017-09-11| 535.61
#2017-09-12| 533.96
#2017-09-13| 528.05
#2017-09-14| 521.11
#2017-09-15| 521.25
#2017-09-18| 508.73
#2017-09-19| 502.58
#2017-09-20| 505.45
#2017-09-21| 495.31
#2017-09-22| 500.93
#2017-09-25| 496.39
#2017-09-26| 494.30
#2017-09-27| 489.47
#2017-09-28| 489.27
#2017-09-29| 493.83
#2017-10-02| 492.35
#2017-10-03| 504.16
#2017-10-04| 512.28
#2017-10-05| 510.04
#2017-10-06| 505.37
#2017-10-09| 503.12
#2017-10-10| 507.75
#2017-10-11| 499.02
#2017-10-12| 497.81
#2017-10-13| 504.57
#2017-10-16| 513.81
#2017-10-17| 503.97
#2017-10-18| 501.05
#2017-10-19| 505.49
#2017-10-20| 503.86
#2017-10-23| 501.84
#2017-10-24| 497.32
#2017-10-25| 497.59
#2017-10-26| 511.37
#2017-10-27| 502.75
#2017-10-30| 511.24
#2017-10-31| 507.74
#2017-11-01| 519.66
#2017-11-02| 518.98
#2017-11-03| 511.01
#2017-11-06| 520.20
#2017-11-07| 517.95
#2017-11-08| 524.39
#2017-11-09| 522.53
#2017-11-10| 523.93
#2017-11-13| 515.88
#2017-11-14| 506.33
#2017-11-15| 502.84
#2017-11-16| 507.32
#2017-11-17| 511.09
#2017-11-20| 503.49
#2017-11-21| 514.07
#2017-11-22| 531.50
#2017-11-23| 532.73
#2017-11-24| 537.22
#2017-11-27| 535.20
#2017-11-28| 534.29
#2017-11-29| 536.97
#2017-11-30| 530.94
#2017-12-01| 525.38
#2017-12-04| 520.00
#2017-12-05| 505.37
#2017-12-06| 484.36
#2017-12-07| 485.68
#2017-12-08| 489.37
#2017-12-11| 497.62
#2017-12-12| 482.66
#2017-12-13| 483.27
#2017-12-14| 486.92
#2017-12-15| 502.98
#2017-12-18| 525.28
#2017-12-19| 507.47
#2017-12-20| 521.29
#2017-12-21| 519.84
#2017-12-22| 529.12
#2017-12-25| 529.27
#2017-12-26| 531.40
#2017-12-27| 552.28
#2017-12-28| 550.65
#2017-12-29| 555.95
#2018-01-01| 555.95
#2018-01-02| 554.23
#2018-01-03| 564.71
#2018-01-04| 562.18
#2018-01-05| 567.74
#2018-01-08| 565.16
#2018-01-09| 562.56
#2018-01-10| 561.64
#2018-01-11| 567.47
#2018-01-12| 568.30
#2018-01-15| 585.40
#2018-01-16| 576.84
#2018-01-17| 576.97
#2018-01-18| 579.24
#2018-01-19| 573.25
#2018-01-22| 571.44
#2018-01-23| 561.58
#2018-01-24| 572.39
#2018-01-25| 577.58
#2018-01-26| 565.69
#2018-01-29| 562.37
#2018-01-30| 552.06
#2018-01-31| 556.63
#2018-02-01| 560.45
#2018-02-02| 545.77
#2018-02-05| 529.92
#2018-02-06| 525.43
#2018-02-07| 524.10
#2018-02-08| 510.53
#2018-02-09| 501.72
#2018-02-12| 505.89
#2018-02-13| 518.01
#2018-02-14| 524.02
#2018-02-15| 542.45
#2018-02-16| 549.46
#2018-02-19| 544.03
#2018-02-20| 533.48
#2018-02-21| 544.18
#2018-02-22| 526.67
#2018-02-23| 526.43
#2018-02-26| 533.72
#2018-02-27| 526.47
#2018-02-28| 519.94
#2018-03-01| 509.49
#2018-03-02| 511.99
#2018-03-05| 514.64
#2018-03-06| 531.16
#2018-03-07| 524.50
#2018-03-08| 516.38
#2018-03-09| 516.56
#2018-03-12| 506.79
#2018-03-13| 504.22
#2018-03-14| 505.39
#2018-03-15| 497.48
#2018-03-16| 490.92
#2018-03-19| 485.51
#2018-03-20| 492.67
#2018-03-21| 494.43
#2018-03-22| 497.44
#2018-03-23| 507.01
#2018-03-26| 503.36
#2018-03-27| 500.32
#2018-03-28| 493.31
#2018-03-29| 493.53
#2018-03-30| 493.52
#2018-04-02| 493.63
#2018-04-03| 486.27
#2018-04-04| 474.04
#2018-04-05| 476.99
#2018-04-06| 487.80
#2018-04-09| 479.96
#2018-04-10| 482.86
#2018-04-11| 481.90
#2018-04-12| 474.69
#2018-04-13| 480.70
#2018-04-16| 473.61
#2018-04-17| 471.67
#2018-04-18| 488.15
#2018-04-19| 496.63
#2018-04-20| 487.02
#2018-04-23| 485.53
#2018-04-24| 486.41
#2018-04-25| 472.25
#2018-04-26| 475.77
#2018-04-27| 479.00
#2018-04-30| 478.64
#2018-05-01| 472.74
#2018-05-02| 481.43
#2018-05-03| 478.78
#2018-05-04| 477.63
#2018-05-07| 475.14
#2018-05-08| 466.90
#2018-05-09| 474.12
#2018-05-10| 472.95
#2018-05-11| 480.80
#2018-05-14| 484.39
#2018-05-15| 473.86
#2018-05-16| 474.88
#2018-05-17| 472.26
#2018-05-18| 464.98
#2018-05-21| 463.65
#2018-05-22| 471.51
#2018-05-23| 455.91
#2018-05-24| 460.76
#2018-05-25| 452.57
#2018-05-28| 450.80
#2018-05-29| 451.54
#2018-05-30| 451.34
#2018-05-31| 455.46
#2018-06-01| 462.82
#2018-06-04| 464.24
#2018-06-05| 461.18
#2018-06-06| 468.94
#2018-06-07| 470.72
#2018-06-08| 464.00
#2018-06-11| 466.07
#2018-06-12| 460.13
#2018-06-13| 458.39
#2018-06-14| 459.18
#2018-06-15| 449.33
#2018-06-18| 442.85
#2018-06-19| 438.17
#2018-06-20| 441.92
#2018-06-21| 438.11
#2018-06-22| 443.39
#2018-06-25| 432.56
#2018-06-26| 427.40
#2018-06-27| 425.98
#2018-06-28| 421.63
#2018-06-29| 442.76
#2018-07-02| 441.18
#2018-07-03| 450.21
#2018-07-04| 448.52
#2018-07-05| 451.27
#2018-07-06| 455.25
#2018-07-09| 465.48
#2018-07-10| 464.89
#2018-07-11| 458.94
#2018-07-12| 459.09
#2018-07-13| 448.83
#2018-07-16| 445.31
#2018-07-17| 449.34
#2018-07-18| 447.04
#2018-07-19| 437.28
#2018-07-20| 437.31
#2018-07-23| 435.42
#2018-07-24| 448.76
#2018-07-25| 451.49
#2018-07-26| 456.19
#2018-07-27| 459.28
#2018-07-30| 464.57
#2018-07-31| 466.60
#2018-08-01| 469.62
#2018-08-02| 463.66
#2018-08-03| 475.25
#2018-08-06| 465.58
#2018-08-07| 472.72
#2018-08-08| 471.50
#2018-08-09| 465.08
#2018-08-10| 460.37
#2018-08-13| 443.95
#2018-08-14| 434.71
#2018-08-15| 402.59
#2018-08-16| 410.40
#2018-08-17| 409.38
#2018-08-20| 412.09
#2018-08-21| 422.25
#2018-08-22| 431.81
#2018-08-23| 427.49
#2018-08-24| 432.52
#2018-08-27| 445.19
#2018-08-28| 444.67
#2018-08-29| 439.47
#2018-08-30| 429.76
#2018-08-31| 435.41
#2018-09-03| 434.81
#2018-09-04| 426.90
#2018-09-05| 426.54
#2018-09-06| 422.85
#2018-09-07| 425.35
#2018-09-10| 421.47
#2018-09-11| 413.30
#2018-09-12| 421.17
#2018-09-13| 430.47
#2018-09-14| 432.13
#2018-09-17| 434.04
#2018-09-18| 437.95
#2018-09-19| 442.62
#2018-09-20| 451.64
#2018-09-21| 460.01
#2018-09-24| 462.57
#2018-09-25| 463.06
#2018-09-26| 460.70
#2018-09-27| 454.32
#2018-09-28| 451.88
#2018-10-01| 452.92
#2018-10-02| 455.36
#2018-10-03| 451.97
#2018-10-04| 438.62
#2018-10-05| 437.17
#2018-10-08| 429.70
#2018-10-09| 442.61
#2018-10-10| 436.90
#2018-10-11| 446.44
#2018-10-12| 454.22
#2018-10-15| 468.93
#2018-10-16| 473.11
#2018-10-17| 467.34
#2018-10-18| 461.10
#2018-10-19| 454.24
#2018-10-22| 450.91
#2018-10-23| 452.38
#2018-10-24| 447.67
#2018-10-25| 448.93
#2018-10-26| 445.10
#2018-10-29| 446.01
#2018-10-30| 441.33
#2018-10-31| 446.55
#2018-11-01| 453.59
#2018-11-02| 457.32
#2018-11-05| 470.05
#2018-11-06| 462.01
#2018-11-07| 469.22
#2018-11-08| 469.18
#2018-11-09| 453.23
#2018-11-12| 445.98
#2018-11-13| 438.37
#2018-11-14| 439.12
#2018-11-15| 447.67
#2018-11-16| 461.80
#2018-11-19| 472.16
#2018-11-20| 462.44
#2018-11-21| 468.64
#2018-11-22| 467.44
#2018-11-23| 460.95
#2018-11-26| 455.29
#2018-11-27| 447.10
#2018-11-28| 446.36
#2018-11-29| 460.52
#2018-11-30| 443.76
#2018-12-03| 458.87
#2018-12-04| 461.73
#2018-12-05| 457.60
#2018-12-06| 457.02
#2018-12-07| 460.14
#2018-12-10| 456.57
#2018-12-11| 460.94
#2018-12-12| 478.22
#2018-12-13| 483.21
#2018-12-14| 473.46
#2018-12-17| 474.12
#2018-12-18| 482.90
#2018-12-19| 489.72
#2018-12-20| 483.82
#2018-12-21| 471.08
#2018-12-24| 476.56
#2018-12-25| 476.51
#2018-12-26| 476.76
#2018-12-27| 478.06
#2018-12-28| 486.48
#2018-12-31| 491.21
#2019-01-01| 491.21
#2019-01-02| 484.38
#2019-01-03| 496.32
#2019-01-04| 504.62
#2019-01-07| 508.37
#2019-01-08| 494.68
#2019-01-09| 507.23
#2019-01-10| 510.00
#2019-01-11| 512.12
#2019-01-14| 514.76
#2019-01-15| 513.15
#2019-01-16| 508.64
#2019-01-17| 514.73
#2019-01-18| 511.02
#2019-01-21| 510.29
#2019-01-22| 512.97
#2019-01-23| 520.23
#2019-01-24| 527.13
#2019-01-25| 539.96
#2019-01-28| 542.13
#2019-01-29| 550.53
#2019-01-30| 557.66
#2019-01-31| 571.79
#2019-02-01| 573.77
#2019-02-04| 562.23
#2019-02-05| 568.69
#2019-02-06| 567.17
#2019-02-07| 557.41
#2019-02-08| 559.93
#2019-02-11| 550.81
#2019-02-12| 554.08
#2019-02-13| 553.44
#2019-02-14| 552.26
#2019-02-15| 562.06
#2019-02-18| 571.59
#2019-02-19| 580.88
#2019-02-20| 608.48
#2019-02-21| 599.64
#2019-02-22| 594.06
#2019-02-25| 592.57
#2019-02-26| 596.79
#2019-02-27| 599.66
#2019-02-28| 594.36
#2019-03-01| 585.74
#2019-03-04| 574.41
#2019-03-05| 570.00
#2019-03-06| 572.14
#2019-03-07| 554.29
#2019-03-08| 564.35
#2019-03-11| 560.16
#2019-03-12| 561.22
#2019-03-13| 566.55
#2019-03-14| 571.25
#2019-03-15| 586.90
#2019-03-18| 596.31
#2019-03-19| 598.29
#2019-03-20| 599.08
#2019-03-21| 605.23
#2019-03-22| 606.47
#2019-03-25| 600.68
#2019-03-26| 598.15
#2019-03-27| 590.78
#2019-03-28| 562.41
#2019-03-29| 570.58
#2019-04-01| 575.46
#2019-04-02| 574.86
#2019-04-03| 593.74
#2019-04-04| 592.29
#2019-04-05| 599.95
#2019-04-08| 613.81
#2019-04-09| 619.17
#2019-04-10| 606.56
#2019-04-11| 591.11
#2019-04-12| 591.77
#2019-04-15| 584.94
#2019-04-16| 588.48
#2019-04-17| 584.37
#2019-04-18| 584.00
#2019-04-19| 583.95
#2019-04-22| 579.04
#2019-04-23| 573.18
#2019-04-24| 569.23
#2019-04-25| 570.23
#2019-04-26| 575.19
#2019-04-29| 556.89
#2019-04-30| 550.69
#2019-05-01| 549.32
#2019-05-02| 531.35
#2019-05-03| 551.41
#2019-05-06| 548.76
#2019-05-07| 548.49
#2019-05-08| 552.79
#2019-05-09| 532.38
#2019-05-10| 536.99
#2019-05-13| 526.24
#2019-05-14| 527.28
#2019-05-15| 531.62
#2019-05-16| 528.11
#2019-05-17| 520.66
#2019-05-20| 516.98
#2019-05-21| 517.55
#2019-05-22| 522.95
#2019-05-23| 517.15
#2019-05-24| 513.00
#2019-05-27| 510.91
#2019-05-28| 518.45
#2019-05-29| 525.74
#2019-05-30| 536.13
#2019-05-31| 558.89
#2019-06-03| 570.90
#2019-06-04| 573.34
#2019-06-05| 584.25
#2019-06-06| 582.36
#2019-06-07| 597.02
#2019-06-10| 586.27
#2019-06-11| 592.68
#2019-06-12| 606.75
#2019-06-13| 614.47
#2019-06-14| 620.66
#2019-06-17| 618.66
#2019-06-18| 614.87
#2019-06-19| 611.52
#2019-06-20| 637.32
#2019-06-21| 641.68
#2019-06-24| 647.60
#2019-06-25| 663.14
#2019-06-26| 653.51
#2019-06-27| 657.18
#2019-06-28| 660.31
#2019-07-01| 643.31
#2019-07-02| 648.80
#2019-07-03| 656.95
#2019-07-04| 655.03
#2019-07-05| 639.02
#2019-07-08| 657.32
#2019-07-09| 646.50
#2019-07-10| 664.22
#2019-07-11| 661.90
#2019-07-12| 651.21
#2019-07-15| 664.25
#2019-07-16| 666.76
#2019-07-17| 656.06
#2019-07-18| 677.77
#2019-07-19| 684.41
#2019-07-22| 690.35
#2019-07-23| 686.33
#2019-07-24| 687.85
#2019-07-25| 681.96
#2019-07-26| 667.85
#2019-07-29| 680.65
#2019-07-30| 685.68
#2019-07-31| 666.97
#2019-08-01| 637.95
#2019-08-02| 640.28
#2019-08-05| 655.93
#2019-08-06| 665.82
#2019-08-07| 680.84
#2019-08-08| 664.03
#2019-08-09| 656.12
#2019-08-12| 672.37
#2019-08-13| 638.26
#2019-08-14| 645.88
#2019-08-15| 633.45
#2019-08-16| 634.17
#2019-08-19| 632.46
#2019-08-20| 651.98
#2019-08-21| 665.22
#2019-08-22| 664.38
#2019-08-23| 673.82
#2019-08-26| 692.27
#2019-08-27| 689.53
#2019-08-28| 706.21
#2019-08-29| 708.02
#2019-08-30| 722.96
#2019-09-02| 713.73
#2019-09-03| 718.25
#2019-09-04| 714.60
#2019-09-05| 699.42
#2019-09-06| 696.22
#2019-09-09| 678.16
#2019-09-10| 663.52
#2019-09-11| 667.06
#2019-09-12| 691.23
#2019-09-13| 662.00
#2019-09-16| 663.82
#2019-09-17| 664.25
#2019-09-18| 669.00
#2019-09-19| 663.51
#2019-09-20| 671.62
#2019-09-23| 693.34
#2019-09-24| 689.91
#2019-09-25| 692.37
#2019-09-26| 689.74
#2019-09-27| 667.58
#2019-09-30| 658.74
#2019-10-01| 670.12
#2019-10-02| 684.06
#2019-10-03| 708.05
#2019-10-04| 702.87
#2019-10-07| 720.67
#2019-10-08| 724.12
#2019-10-09| 738.93
#2019-10-10| 734.69
#2019-10-11| 729.44
#2019-10-14| 729.77
#2019-10-15| 720.48
#2019-10-16| 725.32
#2019-10-17| 740.09
#2019-10-18| 745.06
#2019-10-21| 750.38
#2019-10-22| 733.50
#2019-10-23| 753.05
#2019-10-24| 767.43
#2019-10-25| 773.72
#2019-10-28| 761.79
#2019-10-29| 742.67
#2019-10-30| 755.60
#2019-10-31| 777.92
#2019-11-01| 776.75
#2019-11-04| 774.29
#2019-11-05| 751.21
#2019-11-06| 763.94
#2019-11-07| 759.20
#2019-11-08| 737.33
#2019-11-11| 727.47
#2019-11-12| 733.59
#2019-11-13| 763.81
#2019-11-14| 769.85
#2019-11-15| 767.95
#2019-11-18| 769.64
#2019-11-19| 776.08
#2019-11-20| 786.08
#2019-11-21| 773.86
#2019-11-22| 768.32
#2019-11-25| 761.22
#2019-11-26| 754.10
#2019-11-27| 756.78
#2019-11-28| 756.03
#2019-11-29| 763.32
#2019-12-02| 774.43
#2019-12-03| 810.07
#2019-12-04| 810.04
#2019-12-05| 810.71
#2019-12-06| 805.05
#2019-12-09| 806.19
#2019-12-10| 819.44
#2019-12-11| 854.11
#2019-12-12| 871.98
#2019-12-13| 855.62
#2019-12-16| 863.36
#2019-12-17| 878.62
#2019-12-18| 881.70
#2019-12-19| 876.50
#2019-12-20| 873.76
#2019-12-23| 855.49
#2019-12-24| 894.68
#2019-12-25| 894.61
#2019-12-26| 893.56
#2019-12-27| 912.93
#2019-12-30| 912.27
#2019-12-31| 926.94
#2020-01-01| 926.94
#2020-01-02| 922.01
#2020-01-03| 940.15
#2020-01-06| 936.13
#2020-01-07| 915.25
#2020-01-08| 936.33
#2020-01-09| 915.76
#2020-01-10| 913.68
#2020-01-13| 902.60
#2020-01-14| 888.25
#2020-01-15| 893.96
#2020-01-16| 910.48
#2020-01-17| 921.37
#2020-01-20| 938.83
#2020-01-21| 889.56
#2020-01-22| 895.78
#2020-01-23| 872.14
#2020-01-24| 863.43
#2020-01-27| 842.43
#2020-01-28| 832.28
#2020-01-29| 838.83
#2020-01-30| 856.07
#2020-01-31| 848.40
#2020-02-03| 838.88
#2020-02-04| 863.91
#2020-02-05| 852.78
#2020-02-06| 835.86
#2020-02-07| 836.11
#2020-02-10| 835.79
#2020-02-11| 842.12
#2020-02-12| 841.64
#2020-02-13| 864.12
#2020-02-14| 883.08
#2020-02-17| 892.10
#2020-02-18| 891.77
#2020-02-19| 938.75
#2020-02-20| 921.84
#2020-02-21| 955.86
#2020-02-24| 917.29
#2020-02-25| 887.37
#2020-02-26| 871.82
#2020-02-27| 841.90
#2020-02-28| 723.43
#2020-03-02| 745.70
#2020-03-03| 795.51
#2020-03-04| 812.49
#2020-03-05| 798.64
#2020-03-06| 817.26
#2020-03-09| 745.71
#2020-03-10| 715.06
#2020-03-11| 721.21
#2020-03-12| 588.06
#2020-03-13| 585.52
#2020-03-16| 511.42
#2020-03-17| 550.14
#2020-03-18| 477.40
#2020-03-19| 424.36
#2020-03-20| 450.94
#2020-03-23| 450.39
#2020-03-24| 512.02
#2020-03-25| 598.78
#2020-03-26| 630.55
#2020-03-27| 557.11
#2020-03-30| 549.55
#2020-03-31| 537.20
#2020-04-01| 510.21
#2020-04-02| 538.57
#2020-04-03| 536.63
#2020-04-06| 575.13
#2020-04-07| 614.17
#2020-04-08| 596.01
#2020-04-09| 647.02
#2020-04-10| 647.02
#2020-04-13| 637.15
#2020-04-14| 732.59
#2020-04-15| 682.55
#2020-04-16| 668.71
#2020-04-17| 651.80
#2020-04-20| 667.47
#2020-04-21| 633.76
#2020-04-22| 675.62
#2020-04-23| 732.74
#2020-04-24| 752.39
#2020-04-27| 757.08
#2020-04-28| 708.44
#2020-04-29| 747.00
#2020-04-30| 739.29
#2020-05-01| 719.93
#2020-05-04| 735.23
#2020-05-05| 721.31
#2020-05-06| 725.49
#2020-05-07| 722.58
#2020-05-08| 758.84
#2020-05-11| 724.40
#2020-05-12| 755.26
#2020-05-13| 731.90
#2020-05-14| 733.18
#2020-05-15| 765.00
#2020-05-18| 795.37
#2020-05-19| 819.33
#2020-05-20| 810.52
#2020-05-21| 778.62
#2020-05-22| 776.77
#2020-05-25| 771.35
#2020-05-26| 764.13
#2020-05-27| 746.01
#2020-05-28| 787.25
#2020-05-29| 773.85
#2020-06-01| 788.99
#2020-06-02| 831.72
#2020-06-03| 802.26
#2020-06-04| 802.30
#2020-06-05| 788.78
#2020-06-08| 811.43
#2020-06-09| 836.75
#2020-06-10| 793.85
#2020-06-11| 817.73
#2020-06-12| 803.34
#2020-06-15| 764.44
#2020-06-16| 765.17
#2020-06-17| 790.75
#2020-06-18| 777.27
#2020-06-19| 823.89
#2020-06-22| 831.14
#2020-06-23| 887.68
#2020-06-24| 860.21
#2020-06-25| 859.26
#2020-06-26| 850.78
#2020-06-29| 875.61
#2020-06-30| 883.16
#2020-07-01| 878.40
#2020-07-02| 906.14
#2020-07-03| 892.70
#2020-07-06| 918.44
#2020-07-07| 945.74
#2020-07-08| 988.35
#2020-07-09| 992.76
#2020-07-10| 999.55
#2020-07-13|1013.67
#2020-07-14|1013.13
#2020-07-15|1030.39
#2020-07-16|1035.14
#2020-07-17|1049.49
#2020-07-20|1080.52
#2020-07-21|1072.66
#2020-07-22|1085.63
#2020-07-23|1115.21
#2020-07-24|1123.76
#2020-07-27|1214.88
#2020-07-28|1191.92
#2020-07-29|1154.45
#2020-07-30|1100.94
#2020-07-31|1081.38
#2020-08-03|1064.00
#2020-08-04|1074.67
#2020-08-05|1141.44
#2020-08-06|1114.81
#2020-08-07|1078.20
#2020-08-10|1070.17
#2020-08-11|1017.67
#2020-08-12|1040.64
#2020-08-13|1055.17
#2020-08-14|1056.42
#2020-08-17|1081.68
#2020-08-18|1077.48
#2020-08-19|1068.15
#2020-08-20|1032.90
#2020-08-21|1045.02
#2020-08-24|1069.96
#2020-08-25|1039.69
#2020-08-26|1059.25
#2020-08-27|1039.63
#2020-08-28|1092.18
#2020-08-31|1077.74
#2020-09-01|1068.49
#2020-09-02|1036.41
#2020-09-03|1036.46
#2020-09-04|1048.54
#2020-09-07|1070.60
#2020-09-08|1049.79
#2020-09-09|1085.44
#2020-09-10|1111.42
#2020-09-11|1123.74
#2020-09-14|1148.53
#2020-09-15|1163.86
#2020-09-16|1160.03
#2020-09-17|1098.91
#2020-09-18|1090.21
#2020-09-21|1019.83
#2020-09-22|1002.74
#2020-09-23| 973.71
#2020-09-24| 973.52
#2020-09-25| 967.49
#2020-09-28| 982.79
#2020-09-29|1013.93
#2020-09-30|1004.05
#2020-10-01|1004.72
#2020-10-02|1009.09
#2020-10-05|1015.99
#2020-10-06|1011.23
#2020-10-07| 996.81
#2020-10-08|1019.35
#2020-10-09|1082.74
#2020-10-12|1089.37
#2020-10-13|1063.10
#2020-10-14|1101.32
#2020-10-15|1080.16
#2020-10-16|1091.81
#2020-10-19|1092.81
#2020-10-20|1089.19
#2020-10-21|1139.08
#2020-10-22|1085.78
#2020-10-23|1051.25
#2020-10-26|1051.91
#2020-10-27|1028.24
#2020-10-28| 958.17
#2020-10-29| 948.30
#2020-10-30| 939.29
#2020-11-02| 987.63
#2020-11-03|1029.75
#2020-11-04|1027.20
#2020-11-05|1087.95
#2020-11-06|1132.19
#2020-11-09|1045.60
#2020-11-10|1053.11
#2020-11-11|1004.26
#2020-11-12| 990.29
#2020-11-13|1004.90
#2020-11-16|1046.47
#2020-11-17|1015.91
#2020-11-18|1002.35
#2020-11-19| 996.97
#2020-11-20|1009.29
#2020-11-23| 967.89
#2020-11-24| 920.11
#2020-11-25| 950.83
#2020-11-26| 988.40
#2020-11-27| 976.62
#2020-11-30| 957.31
#2020-12-01|1006.10
#2020-12-02|1035.60
#2020-12-03|1043.09
#2020-12-04|1018.66
#2020-12-07|1061.07
#2020-12-08|1065.86
#2020-12-09|1045.09
#2020-12-10|1054.74
#2020-12-11|1035.32
#2020-12-14|1052.32
#2020-12-15|1072.90
#2020-12-16|1076.87
#2020-12-17|1143.28
#2020-12-18|1170.69
#2020-12-21|1131.72
#2020-12-22|1115.64
#2020-12-23|1120.45
#2020-12-24|1136.51
#2020-12-25|1136.48
#2020-12-28|1152.60
#2020-12-29|1130.02
#2020-12-30|1153.11
#2020-12-31|1155.95
#2021-01-01|1155.95
#2021-01-04|1231.95
#2021-01-05|1191.83
#2021-01-06|1176.55
#2021-01-07|1156.66
#2021-01-08|1149.49
#2021-01-11|1134.85
#2021-01-12|1139.12
#2021-01-13|1173.45
#2021-01-14|1158.11
#2021-01-15|1155.14
#2021-01-18|1156.19
#2021-01-19|1166.93
#2021-01-20|1174.40
#2021-01-21|1210.18
#2021-01-22|1174.12
#2021-01-25|1162.33
#2021-01-26|1164.84
#2021-01-27|1116.44
#2021-01-28|1156.27
#2021-01-29|1158.33
#2021-02-01|1162.81
#2021-02-02|1130.89
#2021-02-03|1139.32
#2021-02-04|1133.78
#2021-02-05|1157.82
#2021-02-08|1190.45
#2021-02-09|1190.80
#2021-02-10|1238.86
#2021-02-11|1233.61
#2021-02-12|1222.44
#2021-02-15|1276.31
#2021-02-16|1241.86
#2021-02-17|1200.03
#2021-02-18|1200.52
#2021-02-19|1216.80
#2021-02-22|1236.79
#2021-02-23|1217.30
#2021-02-24|1207.61
#2021-02-25|1256.46
#2021-02-26|1199.64
#2021-03-01|1243.84
#2021-03-02|1268.07
#2021-03-03|1268.96
#2021-03-04|1270.91
#2021-03-05|1269.19
#2021-03-08|1291.98
#2021-03-09|1325.10
#2021-03-10|1346.12
#2021-03-11|1359.67
#2021-03-12|1314.78
#2021-03-15|1318.53
#2021-03-16|1342.88
#2021-03-17|1304.70
#2021-03-18|1341.21
#2021-03-19|1319.72
#2021-03-22|1322.62
#2021-03-23|1280.47
#2021-03-24|1262.05
#2021-03-25|1259.87
#2021-03-26|1309.37
#2021-03-29|1310.62
#2021-03-30|1305.29
#2021-03-31|1323.79
#2021-04-01|1368.71
#2021-04-02|1368.70
#2021-04-05|1377.11
#2021-04-06|1410.08
#2021-04-07|1393.41
#2021-04-08|1402.53
#2021-04-09|1376.47
#2021-04-12|1339.99
#2021-04-13|1355.47
#2021-04-14|1365.16
#2021-04-15|1393.42
#2021-04-16|1422.61
#2021-04-19|1406.61
#2021-04-20|1393.69
#2021-04-21|1437.68
#2021-04-22|1410.82
#2021-04-23|1404.68
#2021-04-26|1400.31
#2021-04-27|1389.23
#2021-04-28|1380.16
#2021-04-29|1363.14
#2021-04-30|1332.75
#2021-05-03|1355.49
#2021-05-04|1332.56
#2021-05-05|1338.97
#2021-05-06|1356.81
#2021-05-07|1395.85
#2021-05-10|1400.32
#2021-05-11|1368.12
#2021-05-12|1375.03
#2021-05-13|1342.35
#2021-05-14|1361.78
#2021-05-17|1409.05
#2021-05-18|1434.01
#2021-05-19|1389.03
#2021-05-20|1397.96
#2021-05-21|1383.89
#2021-05-24|1360.12
#2021-05-25|1362.30
#2021-05-26|1348.18
#2021-05-27|1377.87
#2021-05-28|1363.41
#2021-05-31|1426.19
#2021-06-01|1407.15
#2021-06-02|1413.47
#2021-06-03|1380.38
#2021-06-04|1391.61
#2021-06-07|1369.15
#2021-06-08|1344.29
#2021-06-09|1336.49
#2021-06-10|1330.29
#2021-06-11|1323.81
#2021-06-14|1305.22
#2021-06-15|1272.88
#2021-06-16|1278.17
#2021-06-17|1193.37
#2021-06-18|1181.72
#2021-06-21|1174.62
#2021-06-22|1164.67
#2021-06-23|1212.29
#2021-06-24|1213.22
#2021-06-25|1217.97
#2021-06-28|1205.62
#2021-06-29|1189.49
#2021-06-30|1196.40
#2021-07-01|1216.05
#2021-07-02|1216.55
#2021-07-05|1241.63
#2021-07-06|1232.59
#2021-07-07|1258.61
#2021-07-08|1202.52
#2021-07-09|1218.07
#2021-07-12|1228.67
#2021-07-13|1244.64
#2021-07-14|1269.54
#2021-07-15|1262.29
#2021-07-16|1234.45
#2021-07-19|1180.45
#2021-07-20|1190.62
#2021-07-21|1192.38
#2021-07-22|1206.78
#2021-07-23|1198.16
#2021-07-26|1241.81
#2021-07-27|1235.09
#2021-07-28|1259.52
#2021-07-29|1319.59
#2021-07-30|1300.31
#2021-08-02|1309.50
#2021-08-03|1320.80
#2021-08-04|1327.56
#2021-08-05|1278.17
#2021-08-06|1211.52
#2021-08-09|1203.75
#2021-08-10|1154.82
#2021-08-11|1199.10
#2021-08-12|1166.69
#2021-08-13|1183.31
#2021-08-16|1183.70
#2021-08-17|1196.41
#2021-08-18|1156.87
#2021-08-19|1097.50
#2021-08-20|1058.14
#2021-08-23|1116.10
#2021-08-24|1135.93
#2021-08-25|1107.50
#2021-08-26|1112.97
#2021-08-27|1159.58
#2021-08-30|1152.21
#2021-08-31|1166.22
#2021-09-01|1156.04
#2021-09-02|1107.07
#2021-09-03|1140.93
#2021-09-06|1103.04
#2021-09-07|1095.04
#2021-09-08|1067.17
#2021-09-09|1040.36
#2021-09-10|1028.97
#2021-09-13|1057.44
#2021-09-14|1029.95
#2021-09-15|1022.76
#2021-09-16| 963.89
#2021-09-17| 956.91
#2021-09-20| 949.42
#2021-09-21| 948.92
#2021-09-22| 980.27
#2021-09-23| 978.49
#2021-09-24| 955.97
#2021-09-27| 941.31
#2021-09-28| 915.92
#2021-09-29| 903.20
#2021-09-30| 939.69
#2021-10-01| 940.12
#2021-10-04| 962.67
#2021-10-05| 949.22
#2021-10-06| 943.25
#2021-10-07|1013.68
#2021-10-08|1070.33
#2021-10-11|1083.92
#2021-10-12|1104.37
#2021-10-13|1134.02
#2021-10-14|1152.38
#2021-10-15|1160.25
#2021-10-18|1146.58
#2021-10-19|1154.61
#2021-10-20|1166.15
#2021-10-21|1130.58
#2021-10-22|1153.67
#2021-10-25|1147.26
#2021-10-26|1138.81
#2021-10-27|1120.00
#2021-10-28|1115.41
#2021-10-29|1087.99
#2021-11-01|1074.04
#2021-11-02|1075.27
#2021-11-03|1079.77
#2021-11-04|1109.16
#2021-11-05|1087.21
#2021-11-08|1103.77
#2021-11-09|1068.51
#2021-11-10|1102.16
#2021-11-11|1166.53
#2021-11-12|1135.50
#2021-11-15|1145.35
#2021-11-16|1153.95
#2021-11-17|1158.68
#2021-11-18|1137.48
#2021-11-19|1122.42
#2021-11-22|1113.20
#2021-11-23|1100.75
#2021-11-24|1084.07
#2021-11-25|1075.56
#2021-11-26|1032.35
#2021-11-29|1056.42
#2021-11-30|1128.85
#2021-12-01|1165.59
#2021-12-02|1144.64
#2021-12-03|1124.70
#2021-12-06|1145.14
#2021-12-07|1151.33
#2021-12-08|1129.53
#2021-12-09|1103.55
#2021-12-10|1075.23
#2021-12-13|1063.37
#2021-12-14|1073.87
#2021-12-15|1058.29
#2021-12-16|1070.90
#2021-12-17|1118.27
#2021-12-20|1085.70
#2021-12-21|1113.67
#2021-12-22|1114.52
#2021-12-23|1128.04
#2021-12-24|1129.76
#2021-12-27|1130.38
#2021-12-28|1131.27
#2021-12-29|1119.97
#2021-12-30|1128.37
#2021-12-31|1136.45
#2022-01-03|1125.14
#2022-01-04|1142.38
#2022-01-05|1166.05
#2022-01-06|1122.32
#2022-01-07|1121.62
#2022-01-10|1124.11
#2022-01-11|1177.80
#2022-01-12|1226.37
#2022-01-13|1209.14
#2022-01-14|1178.02
#2022-01-17|1162.54
#2022-01-18|1130.14
#2022-01-19|1181.87
#2022-01-20|1240.79
#2022-01-21|1225.26
#2022-01-24|1147.32
#2022-01-25|1183.43
#2022-01-26|1228.38
#2022-01-27|1162.58
#2022-01-28|1109.17
#2022-01-31|1163.18
#2022-02-01|1177.28
#2022-02-02|1164.49
#2022-02-03|1156.29
#2022-02-04|1158.67
#2022-02-07|1168.69
#2022-02-08|1200.23
#2022-02-09|1217.97
#2022-02-10|1241.52
#2022-02-11|1243.41
#2022-02-14|1289.83
#2022-02-15|1242.62
#2022-02-16|1282.26
#2022-02-17|1318.48
#2022-02-18|1327.07
#2022-02-21|1316.36
#2022-02-22|1358.37
#2022-02-23|1339.18
#2022-02-24|1395.96
#2022-02-25|1365.61
#2022-02-28|1462.17
#2022-03-01|1511.40
#2022-03-02|1495.55
#2022-03-03|1489.68
#2022-03-04|1492.88
#2022-03-07|1505.74
#2022-03-08|1503.30
#2022-03-09|1459.87
#2022-03-10|1505.39
#2022-03-11|1466.14
#2022-03-14|1401.19
#2022-03-15|1387.15
#2022-03-16|1397.44
#2022-03-17|1464.81
#2022-03-18|1438.43
#2022-03-21|1447.74
#2022-03-22|1429.32
#2022-03-23|1467.56
#2022-03-24|1499.07
#2022-03-25|1425.33
#2022-03-28|1360.95
#2022-03-29|1355.10
#2022-03-30|1426.53
#2022-03-31|1403.43
#2022-04-01|1401.06
#2022-04-04|1385.56
#2022-04-05|1372.30
#2022-04-06|1333.35
#2022-04-07|1323.07
#2022-04-08|1397.38
#2022-04-11|1401.64
#2022-04-12|1400.34
#2022-04-13|1383.38
#2022-04-14|1357.83
#2022-04-15|1357.87
#2022-04-18|1354.04
#2022-04-19|1332.22
#2022-04-20|1322.19
#2022-04-21|1274.24
#2022-04-22|1201.95
#2022-04-25|1136.09
#2022-04-26|1141.33
#2022-04-27|1132.33
#2022-04-28|1148.75
#2022-04-29|1198.05
#2022-05-02|1182.36
#2022-05-03|1197.49
#2022-05-04|1164.83
#2022-05-05|1127.20
#2022-05-06|1088.48
#2022-05-09|1042.58
#2022-05-10|1028.95
#2022-05-11|1051.64
#2022-05-12| 993.53
#2022-05-13|1052.32
#2022-05-16|1054.72
#2022-05-17|1061.69
#2022-05-18|1042.70
#2022-05-19|1045.20
#2022-05-20|1042.97
#2022-05-23|1093.84
#2022-05-24|1086.01
#2022-05-25|1064.05
#2022-05-26|1107.60
#2022-05-27|1122.90
#2022-05-30|1147.38
#2022-05-31|1093.82
#2022-06-01|1063.71
#2022-06-02|1104.36
#2022-06-03|1067.92
#2022-06-06|1057.60
#2022-06-07|1047.06
#2022-06-08|1036.11
#2022-06-09| 998.60
#2022-06-10| 984.78
#2022-06-13| 933.21
#2022-06-14| 917.07
#2022-06-15| 957.22
#2022-06-16| 955.37
#2022-06-17| 960.68
#2022-06-20| 955.11
#2022-06-21| 975.26
#2022-06-22| 951.60
#2022-06-23| 935.37
#2022-06-24| 945.44
#2022-06-27| 956.72
#2022-06-28| 953.16
#2022-06-29| 931.11
#2022-06-30| 916.98
#2022-07-01| 891.91
#2022-07-04| 939.76
#2022-07-05| 879.03
#2022-07-06| 896.80
#2022-07-07| 907.84
#2022-07-08| 940.34
#2022-07-11| 900.76
#2022-07-12| 874.28
#2022-07-13| 874.66
#2022-07-14| 800.30
#2022-07-15| 801.16
#2022-07-18| 832.73
#2022-07-19| 826.83
#2022-07-20| 821.48
#2022-07-21| 815.35
#2022-07-22| 869.96
#2022-07-25| 843.98
#2022-07-26| 858.79
#2022-07-27| 863.83
#2022-07-28| 888.85
#2022-07-29| 900.87
#2022-08-01| 909.12
#2022-08-02| 903.40
#2022-08-03| 871.93
#2022-08-04| 879.61
#2022-08-05| 895.39
#2022-08-08| 946.08
#2022-08-09| 943.35
#2022-08-10| 966.52
#2022-08-11| 972.50
#2022-08-12| 948.23
#2022-08-15| 924.11
#2022-08-16| 940.51
#2022-08-17| 907.29
#2022-08-18| 897.76
#2022-08-19| 856.14
#2022-08-22| 853.12
#2022-08-23| 874.24
#2022-08-24| 879.82
#2022-08-25| 899.80
#2022-08-26| 903.30
#2022-08-29| 863.86
#2022-08-30| 825.56
#2022-08-31| 825.91
#2022-09-01| 778.19
#2022-09-02| 815.69
#2022-09-05| 829.27
#2022-09-06| 820.76
#2022-09-07| 818.38
#2022-09-08| 818.40
#2022-09-09| 850.75
#2022-09-12| 877.71
#2022-09-13| 840.66
#2022-09-14| 840.91
#2022-09-15| 823.42
#2022-09-16| 810.57
#2022-09-19| 803.96
#2022-09-20| 797.76
#2022-09-21| 784.32
#2022-09-22| 788.60
#2022-09-23| 723.49
#2022-09-26| 728.56
#2022-09-27| 749.59
#2022-09-28| 763.39
#2022-09-29| 786.95
#2022-09-30| 805.56
#2022-10-03| 819.63
#2022-10-04| 887.64
#2022-10-05| 866.23
#2022-10-06| 878.28
#2022-10-07| 861.54
#2022-10-10| 833.14
#2022-10-11| 837.16
#2022-10-12| 829.35
#2022-10-13| 805.58
#2022-10-14| 799.41
#2022-10-17| 836.69
#2022-10-18| 825.71
#2022-10-19| 798.41
#2022-10-20| 811.26
#2022-10-21| 818.63
#2022-10-24| 813.18
#2022-10-25| 820.99
#2022-10-26| 863.79
#2022-10-27| 868.67
#2022-10-28| 850.05
#2022-10-31| 837.80
#2022-11-01| 847.95
#2022-11-02| 860.84
#2022-11-03| 816.23
#2022-11-04| 898.92
#2022-11-07| 922.33
#2022-11-08| 917.56
#2022-11-09| 965.07
#2022-11-10|1005.64
#2022-11-11|1030.21
#2022-11-14|1025.70
#2022-11-15|1028.62
#2022-11-16|1009.97
#2022-11-17| 987.20
#2022-11-18| 997.45
#2022-11-21| 978.09
#2022-11-22| 993.18
#2022-11-23|1025.31
#2022-11-24|1039.28
#2022-11-25|1025.08
#2022-11-28|1022.78
#2022-11-29|1020.21
#2022-11-30|1052.07
#2022-12-01|1052.44
#2022-12-02|1023.48
#2022-12-05|1031.90
#2022-12-06|1035.55
#2022-12-07|1048.31
#2022-12-08|1058.12
#2022-12-09|1045.47
#2022-12-12|1016.43
#2022-12-13|1065.40
#2022-12-14|1026.08
#2022-12-15| 988.75
#2022-12-16| 974.78
#2022-12-19|1000.56
#2022-12-20|1002.43
#2022-12-21|1033.38
#2022-12-22|1016.64
#2022-12-23|1040.36
#2022-12-26|1040.42
#2022-12-27|1023.19
#2022-12-28|1046.34
#2022-12-29|1052.96
#2022-12-30|1019.46
#2023-01-02|1019.89
#2023-01-03|1056.39
#2023-01-04|1065.51
#2023-01-05|1061.95
#2023-01-06|1108.77
#2023-01-09|1139.88
#2023-01-10|1131.32
#2023-01-11|1140.59
#2023-01-12|1147.26
#2023-01-13|1169.55
#2023-01-16|1135.52
#2023-01-17|1109.85
#2023-01-18|1120.18
#2023-01-19|1078.74
#2023-01-20|1081.88
#2023-01-23|1086.69
#2023-01-24|1070.09
#2023-01-25|1069.91
#2023-01-26|1053.91
#2023-01-27|1041.01
#2023-01-30|1036.69
#2023-01-31|1008.13
#2023-02-01|1021.79
#2023-02-02|1041.50
#2023-02-03|1019.17
#2023-02-06| 986.27
#2023-02-07|1008.68
#2023-02-08| 989.80
#2023-02-09| 974.53
#2023-02-10| 939.18
#2023-02-13| 957.71
#2023-02-14| 942.41
#2023-02-15| 897.34
#2023-02-16| 892.27
#2023-02-17| 888.77
#2023-02-20| 890.62
#2023-02-21| 867.74
#2023-02-22| 833.24
#2023-02-23| 840.66
#2023-02-24| 814.76
#2023-02-27| 818.58
#2023-02-28| 816.95
#2023-03-01| 829.42
#2023-03-02| 817.36
#2023-03-03| 836.20
#2023-03-06| 827.22
#2023-03-07| 805.89
#2023-03-08| 813.46
#2023-03-09| 809.13
#2023-03-10| 840.49
#2023-03-13| 902.06
#2023-03-14| 873.16
#2023-03-15| 859.89
#2023-03-16| 850.04
#2023-03-17| 881.99
#2023-03-20| 908.70
#2023-03-21| 906.96
#2023-03-22| 927.23
#2023-03-23| 941.40
#2023-03-24| 933.34
#2023-03-27| 929.44
#2023-03-28| 961.76
#2023-03-29| 961.92
#2023-03-30| 982.61
#2023-03-31| 965.89
#2023-04-03| 970.89
#2023-04-04|1004.43
#2023-04-05|1006.61
#2023-04-06|1001.23
#2023-04-07|1001.23
#2023-04-10| 986.32
#2023-04-11|1026.09
#2023-04-12|1025.32
#2023-04-13|1073.43
#2023-04-14|1036.88
#2023-04-17|1037.51
#2023-04-18|1106.04
#2023-04-19|1073.28
#2023-04-20|1090.56
#2023-04-21|1068.34
#2023-04-24|1077.02
#2023-04-25|1050.88
#2023-04-26|1056.66
#2023-04-27|1063.17
#2023-04-28|1066.12
#2023-05-01|1064.15
#2023-05-02|1059.44
#2023-05-03|1100.38
#2023-05-04|1149.96
#2023-05-05|1114.55
#2023-05-08|1144.65
#2023-05-09|1101.23
#2023-05-10|1077.56
#2023-05-11|1042.68
#2023-05-12|1035.88
#2023-05-15|1043.69
#2023-05-16|1031.98
#2023-05-17|1022.05
#2023-05-18| 993.10
#2023-05-19| 996.92
#2023-05-22|1008.78
#2023-05-23| 990.65
#2023-05-24| 976.86
#2023-05-25| 957.03
#2023-05-26| 951.70
#2023-05-29| 949.99
#2023-05-30| 945.25
#2023-05-31| 968.06
#2023-06-01| 990.20
#2023-06-02| 994.26
#2023-06-05| 995.34
#2023-06-06| 984.40
#2023-06-07|1010.05
#2023-06-08| 995.26
#2023-06-09| 984.59
#2023-06-12| 967.11
#2023-06-13| 981.64
#2023-06-14| 998.26
#2023-06-15| 984.88
#2023-06-16| 994.24
#2023-06-19| 987.25
#2023-06-20| 935.36
#2023-06-21| 909.79
#2023-06-22| 886.67
#2023-06-23| 881.86
#2023-06-26| 877.28
#2023-06-27| 858.07
#2023-06-28| 839.28
#2023-06-29| 841.52
#2023-06-30| 842.94
#2023-07-03| 856.18
#2023-07-04| 857.32
#2023-07-05| 849.08
#2023-07-06| 805.23
#2023-07-07| 816.61
#2023-07-10| 805.79
#2023-07-11| 840.82
#2023-07-12| 896.36
#2023-07-13| 924.78
#2023-07-14| 942.30
#2023-07-17| 932.64
#2023-07-18| 966.38
#2023-07-19| 955.30
#2023-07-20| 948.49
#2023-07-21| 938.31
#2023-07-24| 934.25
#2023-07-25| 944.72
#2023-07-26| 938.56
#2023-07-27| 923.40
#2023-07-28| 933.28
#2023-07-31| 935.98
#2023-08-01| 870.35
#2023-08-02| 821.46
#2023-08-03| 814.54
#2023-08-04| 817.84
#2023-08-07| 808.51
#2023-08-08| 791.31
#2023-08-09| 791.45
#2023-08-10| 804.24
#2023-08-11| 798.06
#2023-08-14| 762.56
#2023-08-15| 761.69
#2023-08-16| 749.81
#2023-08-17| 707.65
#2023-08-18| 705.94
#2023-08-21| 700.04
#2023-08-22| 710.53
#2023-08-23| 754.23
#2023-08-24| 761.49
#2023-08-25| 755.15
#2023-08-28| 777.52
#2023-08-29| 771.71
#2023-08-30| 781.96
#2023-08-31| 747.50
#2023-09-01| 739.56
#2023-09-04| 724.05
#2023-09-05| 699.20
#2023-09-06| 705.34
#2023-09-07| 698.20
#2023-09-08| 701.80
#2023-09-11| 712.74
#2023-09-12| 717.41
#2023-09-13| 721.88
#2023-09-14| 735.52
#2023-09-15| 751.91
#2023-09-18| 747.52
#2023-09-19| 749.06
#2023-09-20| 780.43
#2023-09-21| 751.28
#2023-09-22| 753.78
#2023-09-25| 751.03
#2023-09-26| 737.73
#2023-09-27| 706.53
#2023-09-28| 703.98
#2023-09-29| 705.51
#2023-10-02| 665.35
#2023-10-03| 653.03
#2023-10-04| 649.40
#2023-10-05| 644.87
#2023-10-06| 659.52
#2023-10-09| 690.75
#2023-10-10| 741.19
#2023-10-11| 761.50
#2023-10-12| 764.89
#2023-10-13| 798.11
#2023-10-16| 800.08
#2023-10-17| 809.53
#2023-10-18| 782.93
#2023-10-19| 757.86
#2023-10-20| 785.04
#2023-10-23| 755.04
#2023-10-24| 736.19
#2023-10-25| 731.88
#2023-10-26| 741.42
#2023-10-27| 740.41
#2023-10-30| 744.92
#2023-10-31| 732.29
#2023-11-01| 713.78
#2023-11-02| 719.37
#2023-11-03| 762.04
#2023-11-06| 784.29
#2023-11-07| 744.84
#2023-11-08| 756.19
#2023-11-09| 735.11
#2023-11-10| 691.13
#2023-11-13| 698.26
#2023-11-14| 742.88
#2023-11-15| 754.16
#2023-11-16| 755.65
#2023-11-17| 749.63
#2023-11-20| 745.61
#2023-11-21| 736.30
#2023-11-22| 742.50
#2023-11-23| 739.96
#2023-11-24| 744.93
#2023-11-27| 768.02
#2023-11-28| 796.27
#2023-11-29| 809.62
#2023-11-30| 798.10
#2023-12-01| 811.36
#2023-12-04| 783.02
#2023-12-05| 762.54
#2023-12-06| 771.39
#2023-12-07| 767.94
#2023-12-08| 758.14
#2023-12-11| 753.07
#2023-12-12| 739.33
#2023-12-13| 725.98
#2023-12-14| 838.71
#2023-12-15| 839.11
#2023-12-18| 826.10
#2023-12-19| 868.52
#2023-12-20| 864.02
#2023-12-21| 871.96
#2023-12-22| 865.66
#2023-12-25| 865.93
#2023-12-26| 859.56
#2023-12-27| 899.88
#2023-12-28| 871.64
#2023-12-29| 869.12
#2024-01-01| 869.12
#2024-01-02| 834.60
#2024-01-03| 785.88
#2024-01-04| 776.15
#2024-01-05| 779.83
#2024-01-08| 767.36
#2024-01-09| 753.72
#2024-01-10| 746.94
#2024-01-11| 747.03
#2024-01-12| 779.43
#2024-01-15| 774.36
#2024-01-16| 746.84
#2024-01-17| 714.01
#2024-01-18| 726.45
#2024-01-19| 726.51
#2024-01-22| 717.48
#2024-01-23| 745.21
#2024-01-24| 778.98
#2024-01-25| 781.21
#2024-01-26| 796.04
#2024-01-29| 784.26
#2024-01-30| 795.43
#2024-01-31| 801.79
#2024-02-01| 813.98
#2024-02-02| 790.54
#2024-02-05| 766.22
#2024-02-06| 775.58
#2024-02-07| 770.67
#2024-02-08| 743.91
#2024-02-09| 726.56
#2024-02-12| 730.99
#2024-02-13| 713.83
#2024-02-14| 708.33
#2024-02-15| 738.75
#2024-02-16| 736.17
#2024-02-19| 738.12
#2024-02-20| 745.69
#2024-02-21| 721.55
#2024-02-22| 715.47
#2024-02-23| 714.92
#2024-02-26| 716.97
#2024-02-27| 726.53
#2024-02-28| 709.19
#2024-02-29| 733.90
#2024-03-01| 733.31
#2024-03-04| 760.58
#2024-03-05| 790.32
#2024-03-06| 800.26
#2024-03-07| 824.62
#2024-03-08| 832.05
#2024-03-11| 848.86
#2024-03-12| 821.89
#2024-03-13| 861.62
#2024-03-14| 833.58
#2024-03-15| 828.16
#2024-03-18| 798.11
#2024-03-19| 781.52
#2024-03-20| 817.36
#2024-03-21| 816.04
#2024-03-22| 854.99
#2024-03-25| 860.76
#2024-03-26| 853.48
#2024-03-27| 852.64
#2024-03-28| 876.66
#2024-03-29| 876.66
#2024-04-01| 875.37
#2024-04-02| 899.95
#2024-04-03| 903.40
#2024-04-04| 948.64
#2024-04-05| 936.44
#2024-04-08| 969.88
#2024-04-09| 997.12
#2024-04-10| 975.18
#2024-04-11| 985.50
#2024-04-12|1051.49
#2024-04-15|1000.04
#2024-04-16| 966.67
#2024-04-17| 990.14
#2024-04-18| 981.00
#2024-04-19| 980.93
#2024-04-22| 934.63
#2024-04-23| 915.81
#2024-04-24| 918.16
#2024-04-25| 916.66
#2024-04-26| 931.19
#2024-04-29| 966.62
#2024-04-30| 904.60
#2024-05-01| 914.96
#2024-05-02| 901.00
#2024-05-03| 905.21
#2024-05-06| 934.30
#2024-05-07| 923.69
#2024-05-08| 918.50
#2024-05-09| 940.51
#2024-05-10| 976.04
#2024-05-13| 981.24
#2024-05-14| 970.55
#2024-05-15| 990.77
#2024-05-16| 985.63
#2024-05-17|1009.93
#2024-05-20|1032.71
#2024-05-21|1033.24
#2024-05-22| 999.41
#2024-05-23| 958.77
#2024-05-24| 974.31
#2024-05-27| 988.33
#2024-05-28| 976.09
#2024-05-29| 969.45
#2024-05-30| 944.39
#2024-05-31| 917.31
#2024-06-03| 920.28
#2024-06-04| 876.68
#2024-06-05| 879.67
#2024-06-06| 890.74
#2024-06-07| 871.91
#2024-06-10| 867.37
#2024-06-11| 852.64
#2024-06-12| 884.31
#2024-06-13| 839.43
#2024-06-14| 821.83
#2024-06-17| 828.04
#2024-06-18| 853.49
#2024-06-19| 883.03
#2024-06-20| 893.78
#2024-06-21| 898.86
#2024-06-24| 912.58
#2024-06-25| 900.06
#2024-06-26| 891.98
#2024-06-27| 896.24
#2024-06-28| 894.97
#2024-07-01| 883.34
#2024-07-02| 867.27
#2024-07-03| 919.95
#2024-07-04| 936.78
#2024-07-05| 952.80
#2024-07-08| 946.98
#2024-07-09| 942.79
#2024-07-10| 950.44
#2024-07-11| 964.74
#2024-07-12| 956.61
#2024-07-15| 951.13
#2024-07-16| 988.12
#2024-07-17| 970.36
#2024-07-18| 969.02
#2024-07-19| 942.17
#2024-07-22| 921.79
#2024-07-23| 933.84
#2024-07-24| 959.50
#2024-07-25| 927.00
#2024-07-26| 939.24
#2024-07-29| 921.77
#2024-07-30| 932.48
#2024-07-31| 990.15
#2024-08-01| 964.61
#2024-08-02| 937.90
#2024-08-05| 901.24
#2024-08-06| 900.03
#2024-08-07| 911.92
#2024-08-08| 893.90
#2024-08-09| 896.91
#2024-08-12| 878.33
#2024-08-13| 892.00
#2024-08-14| 906.75
#2024-08-15| 919.23
#2024-08-16| 934.56
#2024-08-19| 971.32
#2024-08-20| 993.64
#2024-08-21| 970.32
#2024-08-22| 930.50
#2024-08-23| 917.70
#2024-08-26| 904.58
#2024-08-27| 911.88
#2024-08-28| 882.88
#2024-08-29| 887.22
#2024-08-30| 850.73
#2024-09-02| 846.14
#2024-09-03| 817.65
#2024-09-04| 814.19
#2024-09-05| 814.91
#2024-09-06| 801.85
#2024-09-09| 785.87
#2024-09-10| 782.54
#2024-09-11| 762.61
#2024-09-12| 809.25
#2024-09-13| 856.89
#2024-09-16| 878.01
#2024-09-17| 897.77
#2024-09-18| 888.52
#2024-09-19| 905.84
#2024-09-20| 913.64
#2024-09-23| 957.53
#2024-09-24| 956.08
#2024-09-25| 965.73
#2024-09-26| 981.35
#2024-09-27| 980.92
#2024-09-30| 939.84
#2024-10-01| 971.25
#2024-10-02| 977.56
#2024-10-03| 956.20
#2024-10-04| 962.23
#2024-10-07| 941.00
#2024-10-08| 921.72
#2024-10-09| 918.21
#2024-10-10| 929.24
#2024-10-11| 947.15
#2024-10-14| 940.59
#2024-10-15| 926.49
#2024-10-16| 963.56
#2024-10-17|1002.63
#2024-10-18|1034.62
#2024-10-21|1062.39
#2024-10-22|1078.43
#2024-10-23|1034.18
#2024-10-24|1077.42
#2024-10-25|1082.90
#2024-10-28|1080.20
#2024-10-29|1087.39
#2024-10-30|1060.28
#2024-10-31|1005.81
#2024-11-01|1022.75
#2024-11-04|1013.05
#2024-11-05|1045.30
#2024-11-06| 975.23
#2024-11-07|1019.68
#2024-11-08| 976.09
#2024-11-11| 920.84
#2024-11-12| 884.60
#2024-11-13| 880.77
#2024-11-14| 855.64
#2024-11-15| 864.41
#2024-11-18| 904.21
#2024-11-19| 924.61
#2024-11-20| 922.07
#2024-11-21| 913.49
#2024-11-22| 928.71
#2024-11-25| 884.87
#2024-11-26| 886.38
#2024-11-27| 885.37
#2024-11-28| 874.05
#2024-11-29| 870.53
#2024-12-02| 871.57
#2024-12-03| 884.74
#2024-12-04| 882.44
#2024-12-05| 867.58
#2024-12-06| 856.94
#2024-12-09| 901.42
#2024-12-10| 896.56
#2024-12-11| 908.55
#2024-12-12| 901.01
#2024-12-13| 875.61
#2024-12-16| 875.70
#2024-12-17| 833.87
#2024-12-18| 845.49
#2024-12-19| 813.67
#2024-12-20| 825.88
#2024-12-23| 797.61
#2024-12-24| 805.24
#2024-12-25| 805.24
#2024-12-26| 797.32
#2024-12-27| 796.12
#2024-12-30| 776.17
#2024-12-31| 770.52
#2025-01-01| 770.52
#2025-01-02| 813.87
#2025-01-03| 810.71
#2025-01-06| 813.29
#2025-01-07| 833.18
#2025-01-08| 829.20
#2025-01-09| 863.27
#2025-01-10| 870.30
#2025-01-13| 858.97
#2025-01-14| 860.03
#2025-01-15| 886.48
#2025-01-16| 883.17
#2025-01-17| 885.63
#2025-01-20| 896.48
#2025-01-21| 911.69
#2025-01-22| 920.06
#2025-01-23| 908.89
#2025-01-24| 942.89
#2025-01-27| 905.47
#2025-01-28| 896.15
#2025-01-29| 931.69
#2025-01-30| 961.28
#2025-01-31| 975.66
#2025-02-03| 981.89
#2025-02-04| 991.48
#2025-02-05|1019.67
#2025-02-06|1010.11
#2025-02-07|1012.29
#2025-02-10|1034.30
#2025-02-11|1024.92
#2025-02-12|1013.83
#2025-02-13|1011.15
#2025-02-14|1026.27
#2025-02-17| 990.92
#2025-02-18| 995.57
#2025-02-19| 974.50
#2025-02-20|1013.00
#2025-02-21| 979.31
#2025-02-24| 974.06
#2025-02-25| 964.42
#2025-02-26| 949.29
#2025-02-27| 925.18
#2025-02-28| 885.99
#2025-03-03| 942.52
#2025-03-04| 934.24
#2025-03-05| 989.78
#2025-03-06|1029.56
#2025-03-07|1066.61
#2025-03-10|1061.36
#2025-03-11|1089.04
#2025-03-12|1043.63
#2025-03-13|1064.27
#2025-03-14|1071.68
#2025-03-17|1085.02
#2025-03-18|1121.38
#2025-03-19|1149.50
#2025-03-20|1155.85
#2025-03-21|1150.15
#2025-03-24|1113.47
#2025-03-25|1116.77
#2025-03-26|1120.04
#2025-03-27|1125.20
#2025-03-28|1175.34
#2025-03-31|1176.66
#2025-04-01|1197.34
#2025-04-02|1179.91
#2025-04-03|1149.26
#2025-04-04|1001.61
#2025-04-07|1010.75
#2025-04-08|1035.44
#2025-04-09|1046.87
#2025-04-10|1160.35
#2025-04-11|1236.81
#2025-04-14|1239.18
#2025-04-15|1254.32
#2025-04-16|1308.78
#2025-04-17|1273.09
#2025-04-18|1273.09
#2025-04-21|1282.29
#2025-04-22|1278.60
#2025-04-23|1189.05
#2025-04-24|1185.56
#2025-04-25|1142.49
#2025-04-28|1154.82
#2025-04-29|1159.81
#2025-04-30|1176.79
#2025-05-01|1176.47
#2025-05-02|1151.09
#2025-05-05|1197.63
#2025-05-06|1217.04
#2025-05-07|1213.74
#2025-05-08|1185.11
#2025-05-09|1188.17
#2025-05-12|1106.51
#2025-05-13|1103.89
#2025-05-14|1094.24
#2025-05-15|1122.68
#2025-05-16|1111.38
#2025-05-19|1144.23
#2025-05-20|1209.35
#2025-05-21|1252.56
#2025-05-22|1258.83
#2025-05-23|1306.07
#2025-05-26|1269.83
#2025-05-27|1249.30
#2025-05-28|1254.14
#2025-05-29|1269.23
#2025-05-30|1230.01
#2025-06-02|1317.66
#2025-06-03|1282.50
#2025-06-04|1298.67
#2025-06-05|1357.73
#2025-06-06|1337.93
#2025-06-09|1367.22
#2025-06-10|1354.71
#2025-06-11|1363.83
#2025-06-12|1385.55
#2025-06-13|1359.36
#2025-06-16|1368.25
#2025-06-17|1315.69
#2025-06-18|1334.64
#2025-06-19|1332.20
#2025-06-20|1312.39
#2025-06-23|1355.30
#2025-06-24|1329.09
#2025-06-25|1328.08
#2025-06-26|1368.15
#2025-06-27|1306.30
#2025-06-30|1338.53
#2025-07-01|1370.52
#2025-07-02|1388.56
#2025-07-03|1379.92
#2025-07-04|1420.38
#2025-07-07|1415.54
#2025-07-08|1370.93
#2025-07-09|1382.26
#2025-07-10|1388.59
#2025-07-11|1412.70
#2025-07-14|1420.78
#2025-07-15|1424.16
#2025-07-16|1404.57
#2025-07-17|1415.94
#2025-07-18|1465.18
#2025-07-21|1529.35
#2025-07-22|1544.44
#2025-07-23|1550.71
#2025-07-24|1508.74
#2025-07-25|1464.46
#2025-07-28|1458.69
#2025-07-29|1462.68
#2025-07-30|1471.50
#2025-07-31|1397.38
#2025-08-01|1436.28
#2025-08-04|1519.10
#2025-08-05|1559.83
#2025-08-06|1587.96
#2025-08-07|1610.84
#2025-08-08|1632.15
#2025-08-11|1597.58
#2025-08-12|1598.26
#2025-08-13|1603.30
#2025-08-14|1573.24
#2025-08-15|1568.37
#2025-08-18|1555.76
#2025-08-19|1531.81
#2025-08-20|1525.19
#2025-08-21|1580.65
#2025-08-22|1593.46
#2025-08-25|1615.00
#2025-08-26|1608.88
#2025-08-27|1575.27
#2025-08-28|1536.82
#2025-08-29|1554.26
#2025-09-01|1651.32
#2025-09-02|1657.73
#2025-09-03|1731.93
#2025-09-04|1640.33
#2025-09-05|1698.62
#2025-09-08|1770.10
#2025-09-09|1752.09
#2025-09-10|1799.38
#2025-09-11|1786.79
#2025-09-12|1794.28
#2025-09-15|1805.02
#2025-09-16|1815.70
#2025-09-17|1817.04
#2025-09-18|1804.90
#2025-09-19|1899.91
#2025-09-22|1967.72
#2025-09-23|2048.84
#2025-09-24|2040.27
#2025-09-25|1985.41
#2025-09-26|2057.78
#2025-09-29|2092.64
#2025-09-30|2111.61
#2025-10-01|2137.88
#2025-10-02|2068.08
#2025-10-03|2107.47
#2025-10-06|2129.78
#2025-10-07|2108.42
#2025-10-08|2200.31
#2025-10-09|2117.61
#2025-10-10|2053.68
#2025-10-13|2162.75
#2025-10-14|2157.90
#2025-10-15|2188.86
#2025-10-16|2337.26
#2025-10-17|2155.95
#2025-10-20|2166.51
#2025-10-21|1950.20
#2025-10-22|1911.91
#2025-10-23|2028.45
#2025-10-24|2019.31
#2025-10-27|1850.32
#2025-10-28|1904.56
#2025-10-29|1966.21
#2025-10-30|1951.62
#2025-10-31|1939.17
#2025-11-03|1922.33
#2025-11-04|1809.91
#2025-11-05|1871.01
#2025-11-06|1921.28
#2025-11-07|1913.56
#2025-11-10|2021.53
#2025-11-11|2045.03
#2025-11-12|2075.97
#2025-11-13|2091.26
#2025-11-14|2019.02
#2025-11-17|2009.83
#2025-11-18|1944.58
#2025-11-19|2042.26
#2025-11-20|2015.59
#2025-11-21|1908.20
#2025-11-24|1969.14
#2025-11-25|2005.53
#2025-11-26|2090.69
#2025-11-27|2077.46
#2025-11-28|2156.05
#2025-12-01|2218.84
#2025-12-02|2144.38
#2025-12-03|2138.59
#2025-12-04|2115.78
#2025-12-05|2220.40
#2025-12-08|2150.57
#2025-12-09|2147.35
#2025-12-10|2172.89
#2025-12-11|2234.57
#2025-12-12|2328.40
#2025-12-15|2278.28
#2025-12-16|2285.08
#2025-12-17|2331.45
#2025-12-18|2335.91
#2025-12-19|2334.47
#2025-12-22|2475.09
#2025-12-23|2476.38
#2025-12-24|2503.73
#2025-12-25|2503.73
#2025-12-26|2502.41
#2025-12-29|2375.25
#2025-12-30|2425.73
#2025-12-31|2380.99
#2026-01-01|2380.99
#2026-01-02|2405.70
#2026-01-05|2479.93
#2026-01-06|2558.61
#2026-01-07|2494.08
#2026-01-08|2394.21
#2026-01-09|2480.56
#2026-01-12|2658.09
#2026-01-13|2719.74
#2026-01-14|2735.31
#2026-01-15|2732.32
#2026-01-16|2669.78
#2026-01-19|2728.39
#2026-01-20|2764.02
#2026-01-21|2828.16
#2026-01-22|2838.70
#2026-01-23|2949.00
#2026-01-26|3155.96
#2026-01-27|3033.44
#2026-01-28|3194.42
#2026-01-29|3199.76
#2026-01-30|2815.74
#2026-02-02|2601.85
#2026-02-03|2735.04
#2026-02-04|2775.36
#2026-02-05|2594.78
#2026-02-06|2670.69
#2026-02-09|2725.01
#2026-02-10|2738.95
#2026-02-11|2799.91
#2026-02-12|2803.08
#2026-02-13|2714.06
#2026-02-16|2700.37
#2026-02-17|2569.52
#2026-02-18|2682.11
#2026-02-19|2629.87
#2026-02-20|2727.19
#2026-02-23|2835.05
#2026-02-24|2825.10
#2026-02-25|3003.79
#2026-02-26|2972.55
#2026-02-27|3113.85
#2026-03-02|3020.01
#2026-03-03|2598.10
#2026-03-04|2706.74
#2026-03-05|2579.08
#2026-03-06|2521.38
#2026-03-09|2566.98
#2026-03-10|2700.42
#2026-03-11|2526.36
#2026-03-12|2503.97
#2026-03-13|2302.69
#2026-03-16|2391.19
#2026-03-17|2442.27
#2026-03-18|2261.13
#2026-03-19|2075.93
#2026-03-20|2033.44
#2026-03-23|2083.12
#2026-03-24|2062.64
#2026-03-25|2185.37
#2026-03-26|2116.93
#2026-03-27|2102.87
#2026-03-30|2167.22
#2026-03-31|2232.99
#2026-04-01|2390.37
#2026-04-02|2363.21
#2026-04-03|2363.21
#2026-04-06|2371.47
#2026-04-07|2271.78
#2026-04-08|2507.41