Table Data - Nasdaq Emerging Markets: Middle East and Africa Basic Materials Net Total Return Index
| Title | Nasdaq Emerging Markets: Middle East and Africa Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA55N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMMEA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 254.08 |
| 2001-04-02 | 254.98 |
| 2001-04-03 | 254.50 |
| 2001-04-04 | 263.96 |
| 2001-04-05 | 268.22 |
| 2001-04-06 | 269.55 |
| 2001-04-09 | 277.82 |
| 2001-04-10 | 281.77 |
| 2001-04-11 | 284.81 |
| 2001-04-12 | 286.66 |
| 2001-04-13 | . |
| 2001-04-16 | 286.02 |
| 2001-04-17 | 290.20 |
| 2001-04-18 | 288.81 |
| 2001-04-19 | 293.09 |
| 2001-04-20 | 290.60 |
| 2001-04-23 | 286.02 |
| 2001-04-24 | 293.39 |
| 2001-04-25 | 296.99 |
| 2001-04-26 | 300.31 |
| 2001-04-27 | 302.29 |
| 2001-04-30 | 311.60 |
| 2001-05-01 | 311.91 |
| 2001-05-02 | 309.01 |
| 2001-05-03 | 308.51 |
| 2001-05-04 | 309.49 |
| 2001-05-07 | 311.72 |
| 2001-05-08 | 315.21 |
| 2001-05-09 | 319.76 |
| 2001-05-10 | 326.56 |
| 2001-05-11 | 327.10 |
| 2001-05-14 | 326.87 |
| 2001-05-15 | 325.17 |
| 2001-05-16 | 333.23 |
| 2001-05-17 | 344.19 |
| 2001-05-18 | 346.81 |
| 2001-05-21 | 358.61 |
| 2001-05-22 | 348.91 |
| 2001-05-23 | 340.08 |
| 2001-05-24 | 342.78 |
| 2001-05-25 | 336.72 |
| 2001-05-28 | . |
| 2001-05-29 | 343.16 |
| 2001-05-30 | 342.81 |
| 2001-05-31 | 338.30 |
| 2001-06-01 | 331.02 |
| 2001-06-04 | 330.89 |
| 2001-06-05 | 331.97 |
| 2001-06-06 | 333.52 |
| 2001-06-07 | 334.24 |
| 2001-06-08 | 336.64 |
| 2001-06-11 | 334.67 |
| 2001-06-12 | 335.10 |
| 2001-06-13 | 327.88 |
| 2001-06-14 | 321.82 |
| 2001-06-15 | 319.81 |
| 2001-06-18 | 315.18 |
| 2001-06-19 | 322.81 |
| 2001-06-20 | 317.29 |
| 2001-06-21 | 318.27 |
| 2001-06-22 | 320.68 |
| 2001-06-25 | 318.60 |
| 2001-06-26 | 324.80 |
| 2001-06-27 | 326.69 |
| 2001-06-28 | 321.10 |
| 2001-06-29 | 321.28 |
| 2001-07-02 | 318.12 |
| 2001-07-03 | 314.60 |
| 2001-07-04 | . |
| 2001-07-05 | 300.69 |
| 2001-07-06 | 297.10 |
| 2001-07-09 | 300.65 |
| 2001-07-10 | 304.49 |
| 2001-07-11 | 305.65 |
| 2001-07-12 | 306.13 |
| 2001-07-13 | 307.31 |
| 2001-07-16 | 307.57 |
| 2001-07-17 | 299.45 |
| 2001-07-18 | 294.29 |
| 2001-07-19 | 304.83 |
| 2001-07-20 | 302.04 |
| 2001-07-23 | 294.89 |
| 2001-07-24 | 290.17 |
| 2001-07-25 | 290.91 |
| 2001-07-26 | 288.14 |
| 2001-07-27 | 285.90 |
| 2001-07-30 | 291.27 |
| 2001-07-31 | 287.01 |
| 2001-08-01 | 293.16 |
| 2001-08-02 | 300.51 |
| 2001-08-03 | 302.74 |
| 2001-08-06 | 297.66 |
| 2001-08-07 | 290.82 |
| 2001-08-08 | 287.51 |
| 2001-08-09 | 288.34 |
| 2001-08-10 | 295.11 |
| 2001-08-13 | 293.74 |
| 2001-08-14 | 292.09 |
| 2001-08-15 | 292.94 |
| 2001-08-16 | 293.36 |
| 2001-08-17 | 294.92 |
| 2001-08-20 | 295.36 |
| 2001-08-21 | 294.73 |
| 2001-08-22 | 304.26 |
| 2001-08-23 | 306.28 |
| 2001-08-24 | 306.02 |
| 2001-08-27 | 308.20 |
| 2001-08-28 | 309.54 |
| 2001-08-29 | 311.42 |
| 2001-08-30 | 307.83 |
| 2001-08-31 | 305.98 |
| 2001-09-03 | . |
| 2001-09-04 | 304.37 |
| 2001-09-05 | 297.06 |
| 2001-09-06 | 293.36 |
| 2001-09-07 | 294.38 |
| 2001-09-10 | 292.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 290.80 |
| 2001-09-18 | 285.31 |
| 2001-09-19 | 283.68 |
| 2001-09-20 | 276.79 |
| 2001-09-21 | 275.38 |
| 2001-09-24 | 276.01 |
| 2001-09-25 | 273.99 |
| 2001-09-26 | 274.71 |
| 2001-09-27 | 277.39 |
| 2001-09-28 | 280.96 |
| 2001-10-01 | 276.74 |
| 2001-10-02 | 280.49 |
| 2001-10-03 | 278.75 |
| 2001-10-04 | 283.05 |
| 2001-10-05 | 285.02 |
| 2001-10-08 | 289.96 |
| 2001-10-09 | 288.95 |
| 2001-10-10 | 286.54 |
| 2001-10-11 | 286.58 |
| 2001-10-12 | 286.03 |
| 2001-10-15 | 289.24 |
| 2001-10-16 | 286.28 |
| 2001-10-17 | 287.97 |
| 2001-10-18 | 290.00 |
| 2001-10-19 | 284.23 |
| 2001-10-22 | 277.50 |
| 2001-10-23 | 276.82 |
| 2001-10-24 | 279.68 |
| 2001-10-25 | 282.10 |
| 2001-10-26 | 286.08 |
| 2001-10-29 | 292.73 |
| 2001-10-30 | 290.65 |
| 2001-10-31 | 288.28 |
| 2001-11-01 | 289.58 |
| 2001-11-02 | 294.50 |
| 2001-11-05 | 297.83 |
| 2001-11-06 | 296.09 |
| 2001-11-07 | 291.42 |
| 2001-11-08 | 292.85 |
| 2001-11-09 | 284.91 |
| 2001-11-12 | 284.68 |
| 2001-11-13 | 290.28 |
| 2001-11-14 | 298.51 |
| 2001-11-15 | 304.35 |
| 2001-11-16 | 307.31 |
| 2001-11-19 | 306.87 |
| 2001-11-20 | 304.22 |
| 2001-11-21 | 302.89 |
| 2001-11-22 | . |
| 2001-11-23 | 300.83 |
| 2001-11-26 | 307.16 |
| 2001-11-27 | 302.77 |
| 2001-11-28 | 304.89 |
| 2001-11-29 | 294.41 |
| 2001-11-30 | 302.97 |
| 2001-12-03 | 306.79 |
| 2001-12-04 | 307.01 |
| 2001-12-05 | 317.52 |
| 2001-12-06 | 323.12 |
| 2001-12-07 | 312.64 |
| 2001-12-10 | 317.85 |
| 2001-12-11 | 307.78 |
| 2001-12-12 | 310.10 |
| 2001-12-13 | 311.69 |
| 2001-12-14 | 317.11 |
| 2001-12-17 | 327.30 |
| 2001-12-18 | 316.52 |
| 2001-12-19 | 313.83 |
| 2001-12-20 | 303.43 |
| 2001-12-21 | 313.37 |
| 2001-12-24 | 310.92 |
| 2001-12-25 | . |
| 2001-12-26 | 312.49 |
| 2001-12-27 | 314.96 |
| 2001-12-28 | 314.74 |
| 2001-12-31 | 317.89 |
| 2002-01-01 | . |
| 2002-01-02 | 317.44 |
| 2002-01-03 | 319.00 |
| 2002-01-04 | 327.98 |
| 2002-01-07 | 330.65 |
| 2002-01-08 | 328.27 |
| 2002-01-09 | 328.58 |
| 2002-01-10 | 337.34 |
| 2002-01-11 | 344.25 |
| 2002-01-14 | 350.63 |
| 2002-01-15 | 346.38 |
| 2002-01-16 | 354.51 |
| 2002-01-17 | 357.56 |
| 2002-01-18 | 349.42 |
| 2002-01-21 | . |
| 2002-01-22 | 339.08 |
| 2002-01-23 | 351.16 |
| 2002-01-24 | 347.05 |
| 2002-01-25 | 336.61 |
| 2002-01-28 | 344.07 |
| 2002-01-29 | 343.80 |
| 2002-01-30 | 349.80 |
| 2002-01-31 | 362.13 |
| 2002-02-01 | 360.18 |
| 2002-02-04 | 373.46 |
| 2002-02-05 | 385.93 |
| 2002-02-06 | 406.70 |
| 2002-02-07 | 400.70 |
| 2002-02-08 | 408.74 |
| 2002-02-11 | 404.77 |
| 2002-02-12 | 410.98 |
| 2002-02-13 | 410.80 |
| 2002-02-14 | 427.51 |
| 2002-02-15 | 443.63 |
| 2002-02-18 | . |
| 2002-02-19 | 429.20 |
| 2002-02-20 | 407.58 |
| 2002-02-21 | 400.22 |
| 2002-02-22 | 411.64 |
| 2002-02-25 | 408.39 |
| 2002-02-26 | 414.32 |
| 2002-02-27 | 433.31 |
| 2002-02-28 | 432.94 |
| 2002-03-01 | 425.47 |
| 2002-03-04 | 443.77 |
| 2002-03-05 | 441.87 |
| 2002-03-06 | 432.03 |
| 2002-03-07 | 424.89 |
| 2002-03-08 | 406.32 |
| 2002-03-11 | 424.63 |
| 2002-03-12 | 424.93 |
| 2002-03-13 | 430.30 |
| 2002-03-14 | 423.52 |
| 2002-03-15 | 415.46 |
| 2002-03-18 | 414.32 |
| 2002-03-19 | 432.39 |
| 2002-03-20 | 432.96 |
| 2002-03-21 | 439.11 |
| 2002-03-22 | 444.98 |
| 2002-03-25 | 464.34 |
| 2002-03-26 | 459.52 |
| 2002-03-27 | 463.28 |
| 2002-03-28 | 472.42 |
| 2002-03-29 | . |
| 2002-04-01 | 472.63 |
| 2002-04-02 | 488.84 |
| 2002-04-03 | 476.16 |
| 2002-04-04 | 468.77 |
| 2002-04-05 | 466.92 |
| 2002-04-08 | 464.59 |
| 2002-04-09 | 459.09 |
| 2002-04-10 | 465.75 |
| 2002-04-11 | 480.62 |
| 2002-04-12 | 473.74 |
| 2002-04-15 | 481.22 |
| 2002-04-16 | 480.15 |
| 2002-04-17 | 495.56 |
| 2002-04-18 | 509.48 |
| 2002-04-19 | 503.65 |
| 2002-04-22 | 511.16 |
| 2002-04-23 | 506.23 |
| 2002-04-24 | 516.17 |
| 2002-04-25 | 532.59 |
| 2002-04-26 | 528.87 |
| 2002-04-29 | 538.48 |
| 2002-04-30 | 521.97 |
| 2002-05-01 | 524.61 |
| 2002-05-02 | 520.88 |
| 2002-05-03 | 535.63 |
| 2002-05-06 | 546.08 |
| 2002-05-07 | 572.86 |
| 2002-05-08 | 572.11 |
| 2002-05-09 | 569.79 |
| 2002-05-10 | 577.10 |
| 2002-05-13 | 585.87 |
| 2002-05-14 | 587.67 |
| 2002-05-15 | 570.39 |
| 2002-05-16 | 573.91 |
| 2002-05-17 | 585.05 |
| 2002-05-20 | 596.26 |
| 2002-05-21 | 609.08 |
| 2002-05-22 | 624.00 |
| 2002-05-23 | 609.78 |
| 2002-05-24 | 628.51 |
| 2002-05-27 | . |
| 2002-05-28 | 621.76 |
| 2002-05-29 | 629.55 |
| 2002-05-30 | 610.25 |
| 2002-05-31 | 589.38 |
| 2002-06-03 | 594.40 |
| 2002-06-04 | 616.53 |
| 2002-06-05 | 570.92 |
| 2002-06-06 | 575.66 |
| 2002-06-07 | 572.66 |
| 2002-06-10 | 541.40 |
| 2002-06-11 | 514.22 |
| 2002-06-12 | 553.01 |
| 2002-06-13 | 524.32 |
| 2002-06-14 | 529.74 |
| 2002-06-17 | 522.85 |
| 2002-06-18 | 525.54 |
| 2002-06-19 | 534.16 |
| 2002-06-20 | 543.71 |
| 2002-06-21 | 544.84 |
| 2002-06-24 | 553.51 |
| 2002-06-25 | 539.17 |
| 2002-06-26 | 538.30 |
| 2002-06-27 | 518.78 |
| 2002-06-28 | 512.58 |
| 2002-07-01 | 515.05 |
| 2002-07-02 | 519.87 |
| 2002-07-03 | 498.62 |
| 2002-07-04 | . |
| 2002-07-05 | 499.46 |
| 2002-07-08 | 509.82 |
| 2002-07-09 | 529.27 |
| 2002-07-10 | 532.95 |
| 2002-07-11 | 531.31 |
| 2002-07-12 | 529.79 |
| 2002-07-15 | 540.82 |
| 2002-07-16 | 522.63 |
| 2002-07-17 | 508.14 |
| 2002-07-18 | 518.97 |
| 2002-07-19 | 532.12 |
| 2002-07-22 | 504.93 |
| 2002-07-23 | 476.81 |
| 2002-07-24 | 438.93 |
| 2002-07-25 | 456.32 |
| 2002-07-26 | 418.10 |
| 2002-07-29 | 411.82 |
| 2002-07-30 | 440.07 |
| 2002-07-31 | 429.52 |
| 2002-08-01 | 420.31 |
| 2002-08-02 | 428.62 |
| 2002-08-05 | 435.53 |
| 2002-08-06 | 411.13 |
| 2002-08-07 | 439.58 |
| 2002-08-08 | 443.74 |
| 2002-08-09 | 441.96 |
| 2002-08-12 | 451.24 |
| 2002-08-13 | 445.18 |
| 2002-08-14 | 450.83 |
| 2002-08-15 | 452.37 |
| 2002-08-16 | 457.66 |
| 2002-08-19 | 445.79 |
| 2002-08-20 | 440.08 |
| 2002-08-21 | 435.82 |
| 2002-08-22 | 434.74 |
| 2002-08-23 | 451.08 |
| 2002-08-26 | 449.76 |
| 2002-08-27 | 469.24 |
| 2002-08-28 | 467.76 |
| 2002-08-29 | 468.19 |
| 2002-08-30 | 481.73 |
| 2002-09-02 | . |
| 2002-09-03 | 475.42 |
| 2002-09-04 | 478.70 |
| 2002-09-05 | 491.53 |
| 2002-09-06 | 497.23 |
| 2002-09-09 | 532.84 |
| 2002-09-10 | 517.56 |
| 2002-09-11 | 500.65 |
| 2002-09-12 | 527.25 |
| 2002-09-13 | 527.65 |
| 2002-09-16 | 536.61 |
| 2002-09-17 | 532.87 |
| 2002-09-18 | 534.51 |
| 2002-09-19 | 534.71 |
| 2002-09-20 | 533.85 |
| 2002-09-23 | 534.05 |
| 2002-09-24 | 532.99 |
| 2002-09-25 | 527.63 |
| 2002-09-26 | 503.72 |
| 2002-09-27 | 509.60 |
| 2002-09-30 | 519.73 |
| 2002-10-01 | 516.52 |
| 2002-10-02 | 503.04 |
| 2002-10-03 | 507.94 |
| 2002-10-04 | 507.37 |
| 2002-10-07 | 501.22 |
| 2002-10-08 | 482.52 |
| 2002-10-09 | 478.23 |
| 2002-10-10 | 465.07 |
| 2002-10-11 | 471.44 |
| 2002-10-14 | 490.52 |
| 2002-10-15 | 487.33 |
| 2002-10-16 | 485.45 |
| 2002-10-17 | 465.92 |
| 2002-10-18 | 466.15 |
| 2002-10-21 | 468.72 |
| 2002-10-22 | 474.63 |
| 2002-10-23 | 480.94 |
| 2002-10-24 | 481.39 |
| 2002-10-25 | 486.58 |
| 2002-10-28 | 485.33 |
| 2002-10-29 | 489.90 |
| 2002-10-30 | 494.41 |
| 2002-10-31 | 500.70 |
| 2002-11-01 | 515.99 |
| 2002-11-04 | 513.50 |
| 2002-11-05 | 524.34 |
| 2002-11-06 | 524.73 |
| 2002-11-07 | 536.15 |
| 2002-11-08 | 526.46 |
| 2002-11-11 | 525.45 |
| 2002-11-12 | 522.71 |
| 2002-11-13 | 532.64 |
| 2002-11-14 | 527.38 |
| 2002-11-15 | 532.14 |
| 2002-11-18 | 545.05 |
| 2002-11-19 | 539.32 |
| 2002-11-20 | 527.78 |
| 2002-11-21 | 520.28 |
| 2002-11-22 | 514.35 |
| 2002-11-25 | 506.36 |
| 2002-11-26 | 498.94 |
| 2002-11-27 | 506.34 |
| 2002-11-28 | . |
| 2002-11-29 | 503.09 |
| 2002-12-02 | 504.96 |
| 2002-12-03 | 519.51 |
| 2002-12-04 | 545.61 |
| 2002-12-05 | 541.02 |
| 2002-12-06 | 547.21 |
| 2002-12-09 | 560.02 |
| 2002-12-10 | 548.98 |
| 2002-12-11 | 545.48 |
| 2002-12-12 | 553.28 |
| 2002-12-13 | 582.33 |
| 2002-12-16 | 583.49 |
| 2002-12-17 | 589.23 |
| 2002-12-18 | 576.92 |
| 2002-12-19 | 587.78 |
| 2002-12-20 | 570.02 |
| 2002-12-23 | 587.04 |
| 2002-12-24 | 585.86 |
| 2002-12-25 | . |
| 2002-12-26 | 590.56 |
| 2002-12-27 | 612.40 |
| 2002-12-30 | 608.18 |
| 2002-12-31 | 598.95 |
| 2003-01-01 | . |
| 2003-01-02 | 594.59 |
| 2003-01-03 | 609.40 |
| 2003-01-06 | 628.60 |
| 2003-01-07 | 613.02 |
| 2003-01-08 | 611.29 |
| 2003-01-09 | 617.73 |
| 2003-01-10 | 622.85 |
| 2003-01-13 | 622.82 |
| 2003-01-14 | 617.76 |
| 2003-01-15 | 605.62 |
| 2003-01-16 | 602.34 |
| 2003-01-17 | 621.04 |
| 2003-01-20 | . |
| 2003-01-21 | 597.64 |
| 2003-01-22 | 615.31 |
| 2003-01-23 | 633.19 |
| 2003-01-24 | 637.17 |
| 2003-01-27 | 631.22 |
| 2003-01-28 | 620.47 |
| 2003-01-29 | 621.85 |
| 2003-01-30 | 605.07 |
| 2003-01-31 | 602.49 |
| 2003-02-03 | 600.13 |
| 2003-02-04 | 609.75 |
| 2003-02-05 | 619.92 |
| 2003-02-06 | 609.82 |
| 2003-02-07 | 590.20 |
| 2003-02-10 | 577.63 |
| 2003-02-11 | 577.13 |
| 2003-02-12 | 576.53 |
| 2003-02-13 | 573.86 |
| 2003-02-14 | 581.62 |
| 2003-02-17 | . |
| 2003-02-18 | 567.39 |
| 2003-02-19 | 575.20 |
| 2003-02-20 | 586.03 |
| 2003-02-21 | 591.59 |
| 2003-02-24 | 584.30 |
| 2003-02-25 | 575.54 |
| 2003-02-26 | 568.42 |
| 2003-02-27 | 569.23 |
| 2003-02-28 | 565.98 |
| 2003-03-03 | 563.17 |
| 2003-03-04 | 557.82 |
| 2003-03-05 | 559.26 |
| 2003-03-06 | 550.02 |
| 2003-03-07 | 540.12 |
| 2003-03-10 | 523.18 |
| 2003-03-11 | 498.94 |
| 2003-03-12 | 487.65 |
| 2003-03-13 | 500.24 |
| 2003-03-14 | 512.48 |
| 2003-03-17 | 515.65 |
| 2003-03-18 | 518.64 |
| 2003-03-19 | 520.89 |
| 2003-03-20 | 509.19 |
| 2003-03-21 | 505.08 |
| 2003-03-24 | 493.31 |
| 2003-03-25 | 492.68 |
| 2003-03-26 | 483.46 |
| 2003-03-27 | 476.46 |
| 2003-03-28 | 467.76 |
| 2003-03-31 | 498.37 |
| 2003-04-01 | 501.52 |
| 2003-04-02 | 495.18 |
| 2003-04-03 | 491.01 |
| 2003-04-04 | 482.79 |
| 2003-04-07 | 482.32 |
| 2003-04-08 | 481.33 |
| 2003-04-09 | 484.29 |
| 2003-04-10 | 496.70 |
| 2003-04-11 | 496.48 |
| 2003-04-14 | 490.72 |
| 2003-04-15 | 491.57 |
| 2003-04-16 | 488.60 |
| 2003-04-17 | 494.15 |
| 2003-04-18 | . |
| 2003-04-21 | 492.37 |
| 2003-04-22 | 504.74 |
| 2003-04-23 | 512.01 |
| 2003-04-24 | 512.21 |
| 2003-04-25 | 488.65 |
| 2003-04-28 | 492.73 |
| 2003-04-29 | 473.74 |
| 2003-04-30 | 477.62 |
| 2003-05-01 | 477.87 |
| 2003-05-02 | 488.28 |
| 2003-05-05 | 503.18 |
| 2003-05-06 | 501.74 |
| 2003-05-07 | 507.85 |
| 2003-05-08 | 502.13 |
| 2003-05-09 | 505.16 |
| 2003-05-12 | 512.43 |
| 2003-05-13 | 520.00 |
| 2003-05-14 | 516.22 |
| 2003-05-15 | 524.84 |
| 2003-05-16 | 528.33 |
| 2003-05-19 | 536.19 |
| 2003-05-20 | 533.49 |
| 2003-05-21 | 534.52 |
| 2003-05-22 | 526.69 |
| 2003-05-23 | 527.41 |
| 2003-05-26 | . |
| 2003-05-27 | 527.49 |
| 2003-05-28 | 525.64 |
| 2003-05-29 | 515.55 |
| 2003-05-30 | 518.33 |
| 2003-06-02 | 523.22 |
| 2003-06-03 | 526.58 |
| 2003-06-04 | 527.26 |
| 2003-06-05 | 541.21 |
| 2003-06-06 | 544.81 |
| 2003-06-09 | 546.54 |
| 2003-06-10 | 536.06 |
| 2003-06-11 | 538.98 |
| 2003-06-12 | 546.43 |
| 2003-06-13 | 549.31 |
| 2003-06-16 | 554.53 |
| 2003-06-17 | 572.44 |
| 2003-06-18 | 569.69 |
| 2003-06-19 | 577.27 |
| 2003-06-20 | 570.49 |
| 2003-06-23 | 555.22 |
| 2003-06-24 | 540.67 |
| 2003-06-25 | 537.13 |
| 2003-06-26 | 536.58 |
| 2003-06-27 | 535.94 |
| 2003-06-30 | 540.22 |
| 2003-07-01 | 556.95 |
| 2003-07-02 | 558.64 |
| 2003-07-03 | 562.73 |
| 2003-07-04 | . |
| 2003-07-07 | 543.21 |
| 2003-07-08 | 550.85 |
| 2003-07-09 | 542.98 |
| 2003-07-10 | 539.13 |
| 2003-07-11 | 546.83 |
| 2003-07-14 | 559.38 |
| 2003-07-15 | 547.19 |
| 2003-07-16 | 515.45 |
| 2003-07-17 | 517.74 |
| 2003-07-18 | 514.89 |
| 2003-07-21 | 524.80 |
| 2003-07-22 | 531.17 |
| 2003-07-23 | 542.81 |
| 2003-07-24 | 549.45 |
| 2003-07-25 | 559.27 |
| 2003-07-28 | 568.31 |
| 2003-07-29 | 555.12 |
| 2003-07-30 | 553.13 |
| 2003-07-31 | 553.75 |
| 2003-08-01 | 549.16 |
| 2003-08-04 | 549.58 |
| 2003-08-05 | 550.34 |
| 2003-08-06 | 558.96 |
| 2003-08-07 | 559.39 |
| 2003-08-08 | 563.74 |
| 2003-08-11 | 587.42 |
| 2003-08-12 | 593.70 |
| 2003-08-13 | 595.06 |
| 2003-08-14 | 609.69 |
| 2003-08-15 | 615.21 |
| 2003-08-18 | 608.79 |
| 2003-08-19 | 613.68 |
| 2003-08-20 | 629.32 |
| 2003-08-21 | 619.85 |
| 2003-08-22 | 616.27 |
| 2003-08-25 | 611.58 |
| 2003-08-26 | 611.38 |
| 2003-08-27 | 628.24 |
| 2003-08-28 | 629.95 |
| 2003-08-29 | 639.74 |
| 2003-09-01 | . |
| 2003-09-02 | 638.25 |
| 2003-09-03 | 639.81 |
| 2003-09-04 | 638.87 |
| 2003-09-05 | 667.15 |
| 2003-09-08 | 660.83 |
| 2003-09-09 | 684.13 |
| 2003-09-10 | 666.13 |
| 2003-09-11 | 655.87 |
| 2003-09-12 | 661.57 |
| 2003-09-15 | 647.70 |
| 2003-09-16 | 646.40 |
| 2003-09-17 | 651.08 |
| 2003-09-18 | 664.42 |
| 2003-09-19 | 673.22 |
| 2003-09-22 | 679.52 |
| 2003-09-23 | 670.81 |
| 2003-09-24 | 671.16 |
| 2003-09-25 | 680.53 |
| 2003-09-26 | 653.38 |
| 2003-09-29 | 653.43 |
| 2003-09-30 | 662.03 |
| 2003-10-01 | 646.06 |
| 2003-10-02 | 652.21 |
| 2003-10-03 | 654.90 |
| 2003-10-06 | 631.29 |
| 2003-10-07 | 640.44 |
| 2003-10-08 | 647.33 |
| 2003-10-09 | 641.98 |
| 2003-10-10 | 648.59 |
| 2003-10-13 | 641.45 |
| 2003-10-14 | 653.50 |
| 2003-10-15 | 651.81 |
| 2003-10-16 | 665.90 |
| 2003-10-17 | 668.70 |
| 2003-10-20 | 662.12 |
| 2003-10-21 | 669.05 |
| 2003-10-22 | 687.11 |
| 2003-10-23 | 676.23 |
| 2003-10-24 | 687.33 |
| 2003-10-27 | 685.38 |
| 2003-10-28 | 682.68 |
| 2003-10-29 | 690.09 |
| 2003-10-30 | 696.74 |
| 2003-10-31 | 684.90 |
| 2003-11-03 | 678.72 |
| 2003-11-04 | 663.36 |
| 2003-11-05 | 662.32 |
| 2003-11-06 | 665.67 |
| 2003-11-07 | 659.46 |
| 2003-11-10 | 674.61 |
| 2003-11-11 | 674.43 |
| 2003-11-12 | 676.03 |
| 2003-11-13 | 700.34 |
| 2003-11-14 | 707.38 |
| 2003-11-17 | 700.08 |
| 2003-11-18 | 701.23 |
| 2003-11-19 | 709.80 |
| 2003-11-20 | 712.82 |
| 2003-11-21 | 714.97 |
| 2003-11-24 | 698.97 |
| 2003-11-25 | 703.69 |
| 2003-11-26 | 718.06 |
| 2003-11-27 | . |
| 2003-11-28 | 734.57 |
| 2003-12-01 | 746.39 |
| 2003-12-02 | 748.35 |
| 2003-12-03 | 736.88 |
| 2003-12-04 | 710.66 |
| 2003-12-05 | 707.73 |
| 2003-12-08 | 710.83 |
| 2003-12-09 | 725.82 |
| 2003-12-10 | 713.15 |
| 2003-12-11 | 699.09 |
| 2003-12-12 | 718.22 |
| 2003-12-15 | 728.09 |
| 2003-12-16 | 725.09 |
| 2003-12-17 | 710.47 |
| 2003-12-18 | 693.30 |
| 2003-12-19 | 680.89 |
| 2003-12-22 | 695.97 |
| 2003-12-23 | 697.03 |
| 2003-12-24 | 710.30 |
| 2003-12-25 | . |
| 2003-12-26 | 710.56 |
| 2003-12-29 | 722.22 |
| 2003-12-30 | 744.08 |
| 2003-12-31 | 737.40 |
| 2004-01-01 | . |
| 2004-01-02 | 752.76 |
| 2004-01-05 | 768.95 |
| 2004-01-06 | 756.14 |
| 2004-01-07 | 747.10 |
| 2004-01-08 | 735.86 |
| 2004-01-09 | 738.60 |
| 2004-01-12 | 729.81 |
| 2004-01-13 | 752.27 |
| 2004-01-14 | 725.45 |
| 2004-01-15 | 692.74 |
| 2004-01-16 | 699.86 |
| 2004-01-19 | . |
| 2004-01-20 | 714.43 |
| 2004-01-21 | 710.00 |
| 2004-01-22 | 724.35 |
| 2004-01-23 | 718.91 |
| 2004-01-26 | 716.43 |
| 2004-01-27 | 716.93 |
| 2004-01-28 | 718.83 |
| 2004-01-29 | 693.07 |
| 2004-01-30 | 685.69 |
| 2004-02-02 | 684.01 |
| 2004-02-03 | 702.27 |
| 2004-02-04 | 692.21 |
| 2004-02-05 | 678.94 |
| 2004-02-06 | 692.87 |
| 2004-02-09 | 702.87 |
| 2004-02-10 | 715.39 |
| 2004-02-11 | 705.63 |
| 2004-02-12 | 726.29 |
| 2004-02-13 | 726.32 |
| 2004-02-16 | . |
| 2004-02-17 | 728.48 |
| 2004-02-18 | 728.30 |
| 2004-02-19 | 702.68 |
| 2004-02-20 | 688.58 |
| 2004-02-23 | 689.58 |
| 2004-02-24 | 688.90 |
| 2004-02-25 | 689.51 |
| 2004-02-26 | 686.90 |
| 2004-02-27 | 696.77 |
| 2004-03-01 | 717.96 |
| 2004-03-02 | 709.62 |
| 2004-03-03 | 690.88 |
| 2004-03-04 | 693.88 |
| 2004-03-05 | 725.31 |
| 2004-03-08 | 717.54 |
| 2004-03-09 | 708.56 |
| 2004-03-10 | 698.69 |
| 2004-03-11 | 684.09 |
| 2004-03-12 | 676.89 |
| 2004-03-15 | 677.51 |
| 2004-03-16 | 669.42 |
| 2004-03-17 | 664.83 |
| 2004-03-18 | 691.38 |
| 2004-03-19 | 695.70 |
| 2004-03-22 | 713.19 |
| 2004-03-23 | 693.37 |
| 2004-03-24 | 686.52 |
| 2004-03-25 | 685.57 |
| 2004-03-26 | 699.08 |
| 2004-03-29 | 700.53 |
| 2004-03-30 | 710.36 |
| 2004-03-31 | 719.23 |
| 2004-04-01 | 717.51 |
| 2004-04-02 | 698.14 |
| 2004-04-05 | 693.81 |
| 2004-04-06 | 697.87 |
| 2004-04-07 | 701.92 |
| 2004-04-08 | 691.03 |
| 2004-04-09 | . |
| 2004-04-12 | 694.54 |
| 2004-04-13 | 666.80 |
| 2004-04-14 | 658.07 |
| 2004-04-15 | 648.45 |
| 2004-04-16 | 661.04 |
| 2004-04-19 | 652.09 |
| 2004-04-20 | 644.74 |
| 2004-04-21 | 616.39 |
| 2004-04-22 | 606.00 |
| 2004-04-23 | 614.51 |
| 2004-04-26 | 621.61 |
| 2004-04-27 | 622.41 |
| 2004-04-28 | 587.73 |
| 2004-04-29 | 589.47 |
| 2004-04-30 | 580.23 |
| 2004-05-03 | 583.32 |
| 2004-05-04 | 598.49 |
| 2004-05-05 | 607.56 |
| 2004-05-06 | 592.15 |
| 2004-05-07 | 568.99 |
| 2004-05-10 | 557.05 |
| 2004-05-11 | 565.84 |
| 2004-05-12 | 575.01 |
| 2004-05-13 | 571.07 |
| 2004-05-14 | 568.55 |
| 2004-05-17 | 574.95 |
| 2004-05-18 | 555.03 |
| 2004-05-19 | 582.20 |
| 2004-05-20 | 581.10 |
| 2004-05-21 | 590.98 |
| 2004-05-24 | 589.75 |
| 2004-05-25 | 606.14 |
| 2004-05-26 | 616.25 |
| 2004-05-27 | 629.18 |
| 2004-05-28 | 626.64 |
| 2004-05-31 | . |
| 2004-06-01 | 632.54 |
| 2004-06-02 | 620.73 |
| 2004-06-03 | 613.58 |
| 2004-06-04 | 605.13 |
| 2004-06-07 | 614.80 |
| 2004-06-08 | 610.17 |
| 2004-06-09 | 593.43 |
| 2004-06-10 | 594.70 |
| 2004-06-11 | . |
| 2004-06-14 | 575.24 |
| 2004-06-15 | 572.80 |
| 2004-06-16 | 571.46 |
| 2004-06-17 | 570.75 |
| 2004-06-18 | 591.80 |
| 2004-06-21 | 588.19 |
| 2004-06-22 | 593.71 |
| 2004-06-23 | 593.04 |
| 2004-06-24 | 607.34 |
| 2004-06-25 | 607.72 |
| 2004-06-28 | 613.58 |
| 2004-06-29 | 596.71 |
| 2004-06-30 | 608.32 |
| 2004-07-01 | 609.95 |
| 2004-07-02 | 612.18 |
| 2004-07-05 | . |
| 2004-07-06 | 597.25 |
| 2004-07-07 | 610.97 |
| 2004-07-08 | 616.19 |
| 2004-07-09 | 614.15 |
| 2004-07-12 | 616.18 |
| 2004-07-13 | 613.43 |
| 2004-07-14 | 617.11 |
| 2004-07-15 | 614.40 |
| 2004-07-16 | 610.61 |
| 2004-07-19 | 597.85 |
| 2004-07-20 | 592.06 |
| 2004-07-21 | 593.88 |
| 2004-07-22 | 596.49 |
| 2004-07-23 | 588.07 |
| 2004-07-26 | 585.83 |
| 2004-07-27 | 582.01 |
| 2004-07-28 | 596.86 |
| 2004-07-29 | 605.52 |
| 2004-07-30 | 609.80 |
| 2004-08-02 | 613.35 |
| 2004-08-03 | 619.69 |
| 2004-08-04 | 622.91 |
| 2004-08-05 | 621.78 |
| 2004-08-06 | 627.39 |
| 2004-08-09 | 632.91 |
| 2004-08-10 | 621.47 |
| 2004-08-11 | 609.06 |
| 2004-08-12 | 620.92 |
| 2004-08-13 | 632.74 |
| 2004-08-16 | 644.70 |
| 2004-08-17 | 647.16 |
| 2004-08-18 | 644.89 |
| 2004-08-19 | 661.42 |
| 2004-08-20 | 675.91 |
| 2004-08-23 | 668.20 |
| 2004-08-24 | 649.55 |
| 2004-08-25 | 654.67 |
| 2004-08-26 | 660.39 |
| 2004-08-27 | 651.89 |
| 2004-08-30 | 659.07 |
| 2004-08-31 | 659.43 |
| 2004-09-01 | 655.50 |
| 2004-09-02 | 656.50 |
| 2004-09-03 | 649.28 |
| 2004-09-06 | . |
| 2004-09-07 | 636.57 |
| 2004-09-08 | 638.86 |
| 2004-09-09 | 640.52 |
| 2004-09-10 | 659.19 |
| 2004-09-13 | 655.04 |
| 2004-09-14 | 668.64 |
| 2004-09-15 | 664.93 |
| 2004-09-16 | 667.30 |
| 2004-09-17 | 668.77 |
| 2004-09-20 | 670.39 |
| 2004-09-21 | 680.39 |
| 2004-09-22 | 683.67 |
| 2004-09-23 | 686.86 |
| 2004-09-24 | 689.07 |
| 2004-09-27 | 676.67 |
| 2004-09-28 | 684.98 |
| 2004-09-29 | 686.42 |
| 2004-09-30 | 691.86 |
| 2004-10-01 | 690.19 |
| 2004-10-04 | 683.20 |
| 2004-10-05 | 685.53 |
| 2004-10-06 | 697.15 |
| 2004-10-07 | 697.10 |
| 2004-10-08 | 709.52 |
| 2004-10-11 | 697.92 |
| 2004-10-12 | 690.28 |
| 2004-10-13 | 667.35 |
| 2004-10-14 | 674.24 |
| 2004-10-15 | 691.02 |
| 2004-10-18 | 689.50 |
| 2004-10-19 | 686.21 |
| 2004-10-20 | 679.33 |
| 2004-10-21 | 693.07 |
| 2004-10-22 | 704.10 |
| 2004-10-25 | 707.45 |
| 2004-10-26 | 704.89 |
| 2004-10-27 | 718.86 |
| 2004-10-28 | 695.46 |
| 2004-10-29 | 683.91 |
| 2004-11-01 | 694.08 |
| 2004-11-02 | 685.26 |
| 2004-11-03 | 692.15 |
| 2004-11-04 | 692.09 |
| 2004-11-05 | 692.38 |
| 2004-11-08 | 692.72 |
| 2004-11-09 | 691.64 |
| 2004-11-10 | 691.94 |
| 2004-11-11 | 699.17 |
| 2004-11-12 | 696.99 |
| 2004-11-15 | 708.79 |
| 2004-11-16 | 715.67 |
| 2004-11-17 | 731.43 |
| 2004-11-18 | 728.52 |
| 2004-11-19 | 720.59 |
| 2004-11-22 | 714.56 |
| 2004-11-23 | 711.96 |
| 2004-11-24 | 703.30 |
| 2004-11-25 | . |
| 2004-11-26 | 712.50 |
| 2004-11-29 | 724.24 |
| 2004-11-30 | 721.02 |
| 2004-12-01 | 721.72 |
| 2004-12-02 | 711.13 |
| 2004-12-03 | 711.64 |
| 2004-12-06 | 700.27 |
| 2004-12-07 | 698.43 |
| 2004-12-08 | 673.40 |
| 2004-12-09 | 673.97 |
| 2004-12-10 | 673.98 |
| 2004-12-13 | 677.07 |
| 2004-12-14 | 676.13 |
| 2004-12-15 | 680.78 |
| 2004-12-16 | 676.10 |
| 2004-12-17 | 670.42 |
| 2004-12-20 | 679.70 |
| 2004-12-21 | 677.70 |
| 2004-12-22 | 682.37 |
| 2004-12-23 | 684.55 |
| 2004-12-24 | . |
| 2004-12-27 | 684.42 |
| 2004-12-28 | 685.26 |
| 2004-12-29 | 673.03 |
| 2004-12-30 | 676.14 |
| 2004-12-31 | 677.59 |
| 2005-01-03 | 681.67 |
| 2005-01-04 | 658.71 |
| 2005-01-05 | 655.81 |
| 2005-01-06 | 669.11 |
| 2005-01-07 | 664.58 |
| 2005-01-10 | 671.31 |
| 2005-01-11 | 668.91 |
| 2005-01-12 | 676.45 |
| 2005-01-13 | 659.58 |
| 2005-01-14 | 660.04 |
| 2005-01-17 | . |
| 2005-01-18 | 642.22 |
| 2005-01-19 | 637.86 |
| 2005-01-20 | 636.89 |
| 2005-01-21 | 642.89 |
| 2005-01-24 | 650.67 |
| 2005-01-25 | 639.81 |
| 2005-01-26 | 633.81 |
| 2005-01-27 | 628.25 |
#2005-01-28| 628.31
#2005-01-31| 635.15
#2005-02-01| 636.97
#2005-02-02| 640.25
#2005-02-03| 630.49
#2005-02-04| 632.07
#2005-02-07| 627.53
#2005-02-08| 617.95
#2005-02-09| 621.11
#2005-02-10| 630.09
#2005-02-11| 644.54
#2005-02-14| 654.92
#2005-02-15| 649.39
#2005-02-16| 650.39
#2005-02-17| 651.25
#2005-02-18| 662.57
#2005-02-21| .
#2005-02-22| 686.66
#2005-02-23| 677.19
#2005-02-24| 682.70
#2005-02-25| 680.58
#2005-02-28| 684.65
#2005-03-01| 678.63
#2005-03-02| 667.73
#2005-03-03| 677.00
#2005-03-04| 689.68
#2005-03-07| 689.63
#2005-03-08| 701.61
#2005-03-09| 706.46
#2005-03-10| 709.22
#2005-03-11| 711.63
#2005-03-14| 699.24
#2005-03-15| 689.43
#2005-03-16| 704.56
#2005-03-17| 711.01
#2005-03-18| 703.02
#2005-03-21| 696.23
#2005-03-22| 690.39
#2005-03-23| 677.27
#2005-03-24| 666.96
#2005-03-25| .
#2005-03-28| 653.89
#2005-03-29| 654.53
#2005-03-30| 647.72
#2005-03-31| 659.45
#2005-04-01| 663.95
#2005-04-04| 652.43
#2005-04-05| 652.21
#2005-04-06| 658.20
#2005-04-07| 655.40
#2005-04-08| 652.23
#2005-04-11| 652.83
#2005-04-12| 641.66
#2005-04-13| 642.05
#2005-04-14| 632.17
#2005-04-15| 629.22
#2005-04-18| 622.35
#2005-04-19| 632.55
#2005-04-20| 644.54
#2005-04-21| 637.37
#2005-04-22| 637.43
#2005-04-25| 618.39
#2005-04-26| 624.86
#2005-04-27| 625.50
#2005-04-28| 593.71
#2005-04-29| 598.74
#2005-05-02| 597.16
#2005-05-03| 596.79
#2005-05-04| 605.04
#2005-05-05| 603.81
#2005-05-06| 595.78
#2005-05-09| 600.52
#2005-05-10| 602.58
#2005-05-11| 594.87
#2005-05-12| 590.99
#2005-05-13| 582.16
#2005-05-16| 583.29
#2005-05-17| 588.61
#2005-05-18| 603.43
#2005-05-19| 594.64
#2005-05-20| 586.04
#2005-05-23| 601.53
#2005-05-24| 604.47
#2005-05-25| 610.25
#2005-05-26| 612.59
#2005-05-27| 625.75
#2005-05-30| .
#2005-05-31| 622.19
#2005-06-01| 632.27
#2005-06-02| 638.17
#2005-06-03| 631.74
#2005-06-06| 632.34
#2005-06-07| 616.05
#2005-06-08| 613.42
#2005-06-09| 601.81
#2005-06-10| 609.88
#2005-06-13| 628.40
#2005-06-14| 626.03
#2005-06-15| 629.58
#2005-06-16| 634.24
#2005-06-17| 649.91
#2005-06-20| 643.71
#2005-06-21| 632.64
#2005-06-22| 628.88
#2005-06-23| 637.91
#2005-06-24| 645.75
#2005-06-27| 649.09
#2005-06-28| 645.74
#2005-06-29| 655.99
#2005-06-30| 657.41
#2005-07-01| 650.78
#2005-07-04| .
#2005-07-05| 650.21
#2005-07-06| 651.24
#2005-07-07| 649.09
#2005-07-08| 647.47
#2005-07-11| 665.37
#2005-07-12| 678.51
#2005-07-13| 669.01
#2005-07-14| 675.24
#2005-07-15| 660.50
#2005-07-18| 660.69
#2005-07-19| 658.34
#2005-07-20| 657.59
#2005-07-21| 659.06
#2005-07-22| 667.47
#2005-07-25| 665.55
#2005-07-26| 651.24
#2005-07-27| 650.60
#2005-07-28| 655.69
#2005-07-29| 657.73
#2005-08-01| 655.60
#2005-08-02| 655.09
#2005-08-03| 667.50
#2005-08-04| 683.21
#2005-08-05| 674.03
#2005-08-08| 670.93
#2005-08-09| 669.78
#2005-08-10| 674.31
#2005-08-11| 682.87
#2005-08-12| 695.85
#2005-08-15| 705.70
#2005-08-16| 704.52
#2005-08-17| 692.69
#2005-08-18| 678.12
#2005-08-19| 678.31
#2005-08-22| 691.86
#2005-08-23| 685.48
#2005-08-24| 679.96
#2005-08-25| 671.78
#2005-08-26| 669.48
#2005-08-29| 675.33
#2005-08-30| 665.25
#2005-08-31| 681.70
#2005-09-01| 704.30
#2005-09-02| 713.91
#2005-09-05| .
#2005-09-06| 713.74
#2005-09-07| 715.90
#2005-09-08| 720.29
#2005-09-09| 735.44
#2005-09-12| 741.58
#2005-09-13| 731.46
#2005-09-14| 744.27
#2005-09-15| 759.44
#2005-09-16| 791.49
#2005-09-19| 806.16
#2005-09-20| 797.14
#2005-09-21| 807.59
#2005-09-22| 801.84
#2005-09-23| 788.11
#2005-09-26| 800.02
#2005-09-27| 803.22
#2005-09-28| 798.73
#2005-09-29| 831.37
#2005-09-30| 841.04
#2005-10-03| 815.71
#2005-10-04| 814.06
#2005-10-05| 796.72
#2005-10-06| 799.59
#2005-10-07| 798.81
#2005-10-10| 810.84
#2005-10-11| 813.36
#2005-10-12| 819.92
#2005-10-13| 782.04
#2005-10-14| 777.86
#2005-10-17| 804.76
#2005-10-18| 802.11
#2005-10-19| 783.41
#2005-10-20| 782.98
#2005-10-21| 767.79
#2005-10-24| 792.31
#2005-10-25| 805.00
#2005-10-26| 813.01
#2005-10-27| 790.32
#2005-10-28| 780.05
#2005-10-31| 790.55
#2005-11-01| 790.84
#2005-11-02| 791.29
#2005-11-03| 809.09
#2005-11-04| 796.78
#2005-11-07| 811.77
#2005-11-08| 800.09
#2005-11-09| 810.22
#2005-11-10| 841.24
#2005-11-11| 842.83
#2005-11-14| 865.92
#2005-11-15| 862.72
#2005-11-16| 868.08
#2005-11-17| 888.85
#2005-11-18| 892.88
#2005-11-21| 906.23
#2005-11-22| 904.94
#2005-11-23| 890.86
#2005-11-24| .
#2005-11-25| 905.98
#2005-11-28| 896.55
#2005-11-29| 883.31
#2005-11-30| 882.17
#2005-12-01| 881.79
#2005-12-02| 901.83
#2005-12-05| 898.63
#2005-12-06| 898.36
#2005-12-07| 928.45
#2005-12-08| 941.91
#2005-12-09| 953.97
#2005-12-12| 975.92
#2005-12-13| 948.17
#2005-12-14| 948.28
#2005-12-15| 934.49
#2005-12-16| 936.51
#2005-12-19| 963.84
#2005-12-20| 948.79
#2005-12-21| 933.93
#2005-12-22| 957.80
#2005-12-23| 969.00
#2005-12-26| .
#2005-12-27| 977.35
#2005-12-28| 965.48
#2005-12-29| 980.51
#2005-12-30| 981.41
#2006-01-02| .
#2006-01-03|1021.96
#2006-01-04|1037.09
#2006-01-05|1012.87
#2006-01-06|1040.06
#2006-01-09|1053.39
#2006-01-10|1045.44
#2006-01-11|1057.24
#2006-01-12|1053.25
#2006-01-13|1072.64
#2006-01-16| .
#2006-01-17|1076.56
#2006-01-18|1070.20
#2006-01-19|1111.20
#2006-01-20|1121.47
#2006-01-23|1109.50
#2006-01-24|1113.68
#2006-01-25|1144.79
#2006-01-26|1148.51
#2006-01-27|1180.42
#2006-01-30|1172.87
#2006-01-31|1210.25
#2006-02-01|1228.10
#2006-02-02|1243.49
#2006-02-03|1200.49
#2006-02-06|1220.60
#2006-02-07|1201.56
#2006-02-08|1143.23
#2006-02-09|1184.64
#2006-02-10|1179.02
#2006-02-13|1132.63
#2006-02-14|1097.98
#2006-02-15|1113.92
#2006-02-16|1087.84
#2006-02-17|1165.70
#2006-02-20| .
#2006-02-21|1152.96
#2006-02-22|1148.20
#2006-02-23|1145.92
#2006-02-24|1131.00
#2006-02-27|1127.56
#2006-02-28|1095.98
#2006-03-01|1094.96
#2006-03-02|1103.09
#2006-03-03|1097.44
#2006-03-06|1080.28
#2006-03-07|1025.92
#2006-03-08|1024.40
#2006-03-09|1050.47
#2006-03-10|1023.77
#2006-03-13|1046.60
#2006-03-14|1070.19
#2006-03-15|1110.06
#2006-03-16|1103.23
#2006-03-17|1105.98
#2006-03-20|1109.36
#2006-03-21|1093.53
#2006-03-22|1086.49
#2006-03-23|1094.90
#2006-03-24|1113.51
#2006-03-27|1162.12
#2006-03-28|1142.78
#2006-03-29|1129.73
#2006-03-30|1186.58
#2006-03-31|1176.46
#2006-04-03|1210.89
#2006-04-04|1214.42
#2006-04-05|1217.12
#2006-04-06|1225.78
#2006-04-07|1188.20
#2006-04-10|1178.05
#2006-04-11|1196.15
#2006-04-12|1181.76
#2006-04-13|1178.63
#2006-04-14| .
#2006-04-17|1192.45
#2006-04-18|1215.85
#2006-04-19|1225.72
#2006-04-20|1208.61
#2006-04-21|1217.21
#2006-04-24|1210.52
#2006-04-25|1217.65
#2006-04-26|1220.07
#2006-04-27|1223.60
#2006-04-28|1223.27
#2006-05-01|1234.99
#2006-05-02|1254.74
#2006-05-03|1239.92
#2006-05-04|1261.33
#2006-05-05|1259.55
#2006-05-08|1224.21
#2006-05-09|1266.32
#2006-05-10|1313.05
#2006-05-11|1314.80
#2006-05-12|1275.78
#2006-05-15|1151.62
#2006-05-16|1146.86
#2006-05-17|1161.78
#2006-05-18|1145.38
#2006-05-19|1093.41
#2006-05-22|1045.08
#2006-05-23|1104.18
#2006-05-24|1049.04
#2006-05-25|1060.63
#2006-05-26|1080.27
#2006-05-29| .
#2006-05-30|1096.24
#2006-05-31|1076.83
#2006-06-01|1064.27
#2006-06-02|1081.81
#2006-06-05|1095.72
#2006-06-06|1023.78
#2006-06-07|1001.04
#2006-06-08| 929.18
#2006-06-09| 997.42
#2006-06-12| 966.12
#2006-06-13| 889.00
#2006-06-14| 913.46
#2006-06-15| 939.17
#2006-06-16| 941.54
#2006-06-19| 959.82
#2006-06-20| 969.11
#2006-06-21|1006.00
#2006-06-22|1025.94
#2006-06-23|1027.98
#2006-06-26|1050.73
#2006-06-27|1065.33
#2006-06-28|1061.30
#2006-06-29|1081.40
#2006-06-30|1144.72
#2006-07-03|1189.57
#2006-07-04| .
#2006-07-05|1127.35
#2006-07-06|1150.19
#2006-07-07|1163.62
#2006-07-10|1150.24
#2006-07-11|1153.05
#2006-07-12|1188.99
#2006-07-13|1129.07
#2006-07-14|1125.20
#2006-07-17|1104.17
#2006-07-18|1105.63
#2006-07-19|1136.69
#2006-07-20|1128.41
#2006-07-21|1086.26
#2006-07-24|1063.54
#2006-07-25|1073.45
#2006-07-26|1092.79
#2006-07-27|1132.51
#2006-07-28|1106.90
#2006-07-31|1114.46
#2006-08-01|1112.84
#2006-08-02|1168.75
#2006-08-03|1156.54
#2006-08-04|1164.19
#2006-08-07|1139.32
#2006-08-08|1141.25
#2006-08-09|1156.95
#2006-08-10|1131.39
#2006-08-11|1140.11
#2006-08-14|1111.06
#2006-08-15|1116.59
#2006-08-16|1143.27
#2006-08-17|1141.67
#2006-08-18|1087.94
#2006-08-21|1119.05
#2006-08-22|1133.80
#2006-08-23|1124.75
#2006-08-24|1126.37
#2006-08-25|1118.16
#2006-08-28|1116.63
#2006-08-29|1095.07
#2006-08-30|1125.48
#2006-08-31|1100.14
#2006-09-01|1113.79
#2006-09-04| .
#2006-09-05|1143.95
#2006-09-06|1153.05
#2006-09-07|1089.20
#2006-09-08|1067.67
#2006-09-11|1007.45
#2006-09-12|1020.70
#2006-09-13|1005.31
#2006-09-14|1000.61
#2006-09-15| 999.27
#2006-09-18|1008.13
#2006-09-19|1007.26
#2006-09-20|1006.87
#2006-09-21| 994.80
#2006-09-22|1011.85
#2006-09-25|1002.86
#2006-09-26|1025.45
#2006-09-27|1025.14
#2006-09-28|1021.58
#2006-09-29| 998.04
#2006-10-02|1022.07
#2006-10-03| 989.39
#2006-10-04| 970.84
#2006-10-05| 994.67
#2006-10-06| 994.08
#2006-10-09|1005.52
#2006-10-10|1002.31
#2006-10-11|1008.64
#2006-10-12|1015.11
#2006-10-13|1037.37
#2006-10-16|1040.96
#2006-10-17|1023.99
#2006-10-18|1039.88
#2006-10-19|1041.99
#2006-10-20|1052.39
#2006-10-23|1036.97
#2006-10-24|1047.33
#2006-10-25|1073.51
#2006-10-26|1074.91
#2006-10-27|1061.36
#2006-10-30|1058.30
#2006-10-31|1068.34
#2006-11-01|1088.32
#2006-11-02|1078.93
#2006-11-03|1101.54
#2006-11-06|1118.36
#2006-11-07|1138.75
#2006-11-08|1130.42
#2006-11-09|1132.91
#2006-11-10|1153.36
#2006-11-13|1128.16
#2006-11-14|1142.81
#2006-11-15|1115.38
#2006-11-16|1113.02
#2006-11-17|1060.32
#2006-11-20|1120.49
#2006-11-21|1130.94
#2006-11-22|1145.87
#2006-11-23| .
#2006-11-24|1166.72
#2006-11-27|1170.47
#2006-11-28|1157.57
#2006-11-29|1168.92
#2006-11-30|1193.07
#2006-12-01|1198.23
#2006-12-04|1202.19
#2006-12-05|1196.50
#2006-12-06|1180.12
#2006-12-07|1178.74
#2006-12-08|1190.97
#2006-12-11|1177.59
#2006-12-12|1170.95
#2006-12-13|1173.14
#2006-12-14|1187.02
#2006-12-15|1188.29
#2006-12-18|1192.70
#2006-12-19|1185.13
#2006-12-20|1204.54
#2006-12-21|1217.41
#2006-12-22|1207.09
#2006-12-25| .
#2006-12-26|1193.65
#2006-12-27|1219.88
#2006-12-28|1230.03
#2006-12-29|1219.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1226.09
#2007-01-04|1156.23
#2007-01-05|1124.91
#2007-01-08|1136.31
#2007-01-09|1128.55
#2007-01-10|1112.85
#2007-01-11|1130.53
#2007-01-12|1147.49
#2007-01-15| .
#2007-01-16|1170.60
#2007-01-17|1174.41
#2007-01-18|1187.38
#2007-01-19|1165.10
#2007-01-22|1180.49
#2007-01-23|1192.51
#2007-01-24|1206.19
#2007-01-25|1208.24
#2007-01-26|1194.02
#2007-01-29|1183.25
#2007-01-30|1176.24
#2007-01-31|1200.97
#2007-02-01|1233.08
#2007-02-02|1214.33
#2007-02-05|1197.09
#2007-02-06|1214.30
#2007-02-07|1206.97
#2007-02-08|1189.82
#2007-02-09|1211.31
#2007-02-12|1204.77
#2007-02-13|1222.87
#2007-02-14|1237.58
#2007-02-15|1236.37
#2007-02-16|1240.81
#2007-02-19| .
#2007-02-20|1224.94
#2007-02-21|1228.49
#2007-02-22|1268.73
#2007-02-23|1285.25
#2007-02-26|1295.07
#2007-02-27|1239.22
#2007-02-28|1199.06
#2007-03-01|1180.36
#2007-03-02|1175.09
#2007-03-05|1122.34
#2007-03-06|1148.57
#2007-03-07|1154.54
#2007-03-08|1179.93
#2007-03-09|1196.98
#2007-03-12|1206.89
#2007-03-13|1194.90
#2007-03-14|1159.86
#2007-03-15|1195.82
#2007-03-16|1200.87
#2007-03-19|1230.39
#2007-03-20|1240.54
#2007-03-21|1247.65
#2007-03-22|1281.81
#2007-03-23|1282.83
#2007-03-26|1279.51
#2007-03-27|1270.20
#2007-03-28|1265.19
#2007-03-29|1280.59
#2007-03-30|1301.23
#2007-04-02|1312.57
#2007-04-03|1335.35
#2007-04-04|1345.09
#2007-04-05|1353.55
#2007-04-06| .
#2007-04-09|1357.57
#2007-04-10|1372.85
#2007-04-11|1374.62
#2007-04-12|1375.54
#2007-04-13|1398.06
#2007-04-16|1435.89
#2007-04-17|1430.46
#2007-04-18|1416.39
#2007-04-19|1409.79
#2007-04-20|1437.99
#2007-04-23|1426.11
#2007-04-24|1393.06
#2007-04-25|1398.80
#2007-04-26|1382.79
#2007-04-27|1380.37
#2007-04-30|1364.26
#2007-05-01|1366.22
#2007-05-02|1377.39
#2007-05-03|1378.86
#2007-05-04|1404.43
#2007-05-07|1418.24
#2007-05-08|1380.01
#2007-05-09|1388.97
#2007-05-10|1367.48
#2007-05-11|1371.70
#2007-05-14|1357.20
#2007-05-15|1356.24
#2007-05-16|1345.59
#2007-05-17|1317.16
#2007-05-18|1332.98
#2007-05-21|1357.83
#2007-05-22|1358.62
#2007-05-23|1373.10
#2007-05-24|1349.73
#2007-05-25|1334.92
#2007-05-28| .
#2007-05-29|1325.31
#2007-05-30|1305.99
#2007-05-31|1328.81
#2007-06-01|1351.77
#2007-06-04|1356.76
#2007-06-05|1350.94
#2007-06-06|1317.32
#2007-06-07|1325.57
#2007-06-08|1282.60
#2007-06-11|1298.68
#2007-06-12|1285.17
#2007-06-13|1288.35
#2007-06-14|1316.55
#2007-06-15|1337.17
#2007-06-18|1359.22
#2007-06-19|1361.87
#2007-06-20|1377.78
#2007-06-21|1360.46
#2007-06-22|1350.45
#2007-06-25|1329.55
#2007-06-26|1293.16
#2007-06-27|1276.80
#2007-06-28|1290.85
#2007-06-29|1286.12
#2007-07-02|1316.03
#2007-07-03|1317.19
#2007-07-04| .
#2007-07-05|1312.89
#2007-07-06|1331.41
#2007-07-09|1363.78
#2007-07-10|1341.02
#2007-07-11|1331.51
#2007-07-12|1353.28
#2007-07-13|1359.52
#2007-07-16|1358.17
#2007-07-17|1345.93
#2007-07-18|1349.16
#2007-07-19|1379.36
#2007-07-20|1381.19
#2007-07-23|1392.96
#2007-07-24|1379.88
#2007-07-25|1337.41
#2007-07-26|1302.18
#2007-07-27|1239.84
#2007-07-30|1250.32
#2007-07-31|1273.43
#2007-08-01|1226.87
#2007-08-02|1233.77
#2007-08-03|1211.91
#2007-08-06|1150.68
#2007-08-07|1153.89
#2007-08-08|1196.67
#2007-08-09|1180.87
#2007-08-10|1148.65
#2007-08-13|1162.10
#2007-08-14|1130.79
#2007-08-15|1117.77
#2007-08-16|1064.42
#2007-08-17|1069.34
#2007-08-20|1091.57
#2007-08-21|1081.01
#2007-08-22|1118.43
#2007-08-23|1127.94
#2007-08-24|1131.86
#2007-08-27|1148.44
#2007-08-28|1150.37
#2007-08-29|1156.55
#2007-08-30|1189.26
#2007-08-31|1214.23
#2007-09-03| .
#2007-09-04|1258.99
#2007-09-05|1238.72
#2007-09-06|1248.57
#2007-09-07|1244.25
#2007-09-10|1244.44
#2007-09-11|1274.43
#2007-09-12|1301.94
#2007-09-13|1313.56
#2007-09-14|1303.74
#2007-09-17|1290.90
#2007-09-18|1297.40
#2007-09-19|1359.44
#2007-09-20|1378.10
#2007-09-21|1394.22
#2007-09-24|1400.35
#2007-09-25|1396.51
#2007-09-26|1411.43
#2007-09-27|1428.87
#2007-09-28|1417.20
#2007-10-01|1404.27
#2007-10-02|1402.34
#2007-10-03|1429.12
#2007-10-04|1436.87
#2007-10-05|1449.40
#2007-10-08|1421.46
#2007-10-09|1436.67
#2007-10-10|1438.18
#2007-10-11|1489.99
#2007-10-12|1475.44
#2007-10-15|1459.63
#2007-10-16|1414.36
#2007-10-17|1428.34
#2007-10-18|1426.69
#2007-10-19|1414.71
#2007-10-22|1372.38
#2007-10-23|1424.75
#2007-10-24|1412.50
#2007-10-25|1444.62
#2007-10-26|1465.31
#2007-10-29|1479.16
#2007-10-30|1482.42
#2007-10-31|1501.13
#2007-11-01|1450.35
#2007-11-02|1433.42
#2007-11-05|1441.14
#2007-11-06|1473.65
#2007-11-07|1516.78
#2007-11-08|1542.68
#2007-11-09|1501.24
#2007-11-12|1431.28
#2007-11-13|1436.89
#2007-11-14|1480.41
#2007-11-15|1439.60
#2007-11-16|1402.42
#2007-11-19|1366.41
#2007-11-20|1375.46
#2007-11-21|1335.04
#2007-11-22| .
#2007-11-23|1362.86
#2007-11-26|1362.48
#2007-11-27|1349.26
#2007-11-28|1365.73
#2007-11-29|1388.81
#2007-11-30|1427.02
#2007-12-03|1433.00
#2007-12-04|1430.42
#2007-12-05|1435.56
#2007-12-06|1415.29
#2007-12-07|1435.46
#2007-12-10|1431.51
#2007-12-11|1446.32
#2007-12-12|1430.10
#2007-12-13|1376.42
#2007-12-14|1327.71
#2007-12-17|1313.90
#2007-12-18|1313.04
#2007-12-19|1292.83
#2007-12-20|1289.31
#2007-12-21|1338.41
#2007-12-24|1366.85
#2007-12-25| .
#2007-12-26|1369.47
#2007-12-27|1417.52
#2007-12-28|1407.92
#2007-12-31|1373.59
#2008-01-01| .
#2008-01-02|1402.30
#2008-01-03|1428.61
#2008-01-04|1429.08
#2008-01-07|1409.48
#2008-01-08|1456.42
#2008-01-09|1465.86
#2008-01-10|1455.36
#2008-01-11|1489.61
#2008-01-14|1534.78
#2008-01-15|1517.59
#2008-01-16|1430.61
#2008-01-17|1429.98
#2008-01-18|1391.41
#2008-01-21| .
#2008-01-22|1298.39
#2008-01-23|1279.33
#2008-01-24|1370.85
#2008-01-25|1316.63
#2008-01-28|1273.61
#2008-01-29|1322.27
#2008-01-30|1333.92
#2008-01-31|1342.81
#2008-02-01|1394.88
#2008-02-04|1363.52
#2008-02-05|1302.27
#2008-02-06|1316.66
#2008-02-07|1327.84
#2008-02-08|1324.46
#2008-02-11|1301.77
#2008-02-12|1351.96
#2008-02-13|1336.21
#2008-02-14|1366.64
#2008-02-15|1353.54
#2008-02-18| .
#2008-02-19|1389.49
#2008-02-20|1370.32
#2008-02-21|1450.39
#2008-02-22|1427.31
#2008-02-25|1433.52
#2008-02-26|1431.71
#2008-02-27|1462.86
#2008-02-28|1451.43
#2008-02-29|1460.41
#2008-03-03|1501.35
#2008-03-04|1550.45
#2008-03-05|1533.32
#2008-03-06|1505.30
#2008-03-07|1501.35
#2008-03-10|1452.42
#2008-03-11|1496.87
#2008-03-12|1528.05
#2008-03-13|1511.35
#2008-03-14|1537.53
#2008-03-17|1478.27
#2008-03-18|1495.68
#2008-03-19|1451.98
#2008-03-20|1331.71
#2008-03-21| .
#2008-03-24|1347.01
#2008-03-25|1359.56
#2008-03-26|1410.61
#2008-03-27|1439.76
#2008-03-28|1422.52
#2008-03-31|1400.35
#2008-04-01|1393.24
#2008-04-02|1447.15
#2008-04-03|1466.65
#2008-04-04|1456.44
#2008-04-07|1483.99
#2008-04-08|1497.74
#2008-04-09|1513.81
#2008-04-10|1520.60
#2008-04-11|1546.60
#2008-04-14|1506.67
#2008-04-15|1521.27
#2008-04-16|1543.11
#2008-04-17|1545.95
#2008-04-18|1553.57
#2008-04-21|1561.10
#2008-04-22|1560.93
#2008-04-23|1550.86
#2008-04-24|1521.10
#2008-04-25|1506.00
#2008-04-28|1521.97
#2008-04-29|1493.39
#2008-04-30|1494.43
#2008-05-01|1476.77
#2008-05-02|1489.23
#2008-05-05|1521.39
#2008-05-06|1568.69
#2008-05-07|1584.78
#2008-05-08|1588.64
#2008-05-09|1585.05
#2008-05-12|1586.58
#2008-05-13|1570.24
#2008-05-14|1564.46
#2008-05-15|1576.90
#2008-05-16|1612.06
#2008-05-19|1647.89
#2008-05-20|1622.94
#2008-05-21|1626.55
#2008-05-22|1625.79
#2008-05-23|1616.78
#2008-05-26| .
#2008-05-27|1582.81
#2008-05-28|1577.64
#2008-05-29|1569.04
#2008-05-30|1563.68
#2008-06-02|1549.38
#2008-06-03|1556.12
#2008-06-04|1519.29
#2008-06-05|1508.98
#2008-06-06|1527.14
#2008-06-09|1502.62
#2008-06-10|1461.49
#2008-06-11|1427.23
#2008-06-12|1400.94
#2008-06-13|1406.61
#2008-06-16|1414.60
#2008-06-17|1426.11
#2008-06-18|1420.66
#2008-06-19|1443.39
#2008-06-20|1417.12
#2008-06-23|1400.35
#2008-06-24|1398.04
#2008-06-25|1413.15
#2008-06-26|1447.22
#2008-06-27|1475.40
#2008-06-30|1469.20
#2008-07-01|1442.34
#2008-07-02|1444.00
#2008-07-03|1382.02
#2008-07-04| .
#2008-07-07|1346.83
#2008-07-08|1316.26
#2008-07-09|1338.28
#2008-07-10|1327.78
#2008-07-11|1364.25
#2008-07-14|1386.44
#2008-07-15|1350.30
#2008-07-16|1311.75
#2008-07-17|1332.33
#2008-07-18|1283.08
#2008-07-21|1285.51
#2008-07-22|1305.38
#2008-07-23|1263.10
#2008-07-24|1242.20
#2008-07-25|1236.40
#2008-07-28|1270.20
#2008-07-29|1277.79
#2008-07-30|1293.60
#2008-07-31|1320.41
#2008-08-01|1236.65
#2008-08-04|1177.48
#2008-08-05|1179.44
#2008-08-06|1216.68
#2008-08-07|1178.71
#2008-08-08|1138.03
#2008-08-11|1134.36
#2008-08-12|1102.19
#2008-08-13|1109.75
#2008-08-14|1168.82
#2008-08-15|1113.97
#2008-08-18|1116.28
#2008-08-19|1067.75
#2008-08-20|1096.85
#2008-08-21|1122.53
#2008-08-22|1137.36
#2008-08-25|1115.21
#2008-08-26|1120.52
#2008-08-27|1152.47
#2008-08-28|1182.21
#2008-08-29|1167.22
#2008-09-01| .
#2008-09-02|1078.66
#2008-09-03|1058.59
#2008-09-04|1042.35
#2008-09-05|1004.63
#2008-09-08|1044.14
#2008-09-09| 985.15
#2008-09-10| 956.20
#2008-09-11| 954.03
#2008-09-12|1010.52
#2008-09-15| 985.78
#2008-09-16| 947.45
#2008-09-17| 979.09
#2008-09-18| 987.63
#2008-09-19|1033.64
#2008-09-22|1051.53
#2008-09-23|1015.01
#2008-09-24|1023.36
#2008-09-25|1000.55
#2008-09-26| 989.89
#2008-09-29| 938.93
#2008-09-30| 949.75
#2008-10-01| 945.08
#2008-10-02| 855.79
#2008-10-03| 834.65
#2008-10-06| 736.53
#2008-10-07| 733.47
#2008-10-08| 711.27
#2008-10-09| 755.19
#2008-10-10| 754.74
#2008-10-13| 765.21
#2008-10-14| 808.35
#2008-10-15| 722.02
#2008-10-16| 648.02
#2008-10-17| 633.88
#2008-10-20| 637.10
#2008-10-21| 623.59
#2008-10-22| 563.02
#2008-10-23| 535.81
#2008-10-24| 491.72
#2008-10-27| 480.35
#2008-10-28| 500.84
#2008-10-29| 563.53
#2008-10-30| 590.11
#2008-10-31| 595.32
#2008-11-03| 595.68
#2008-11-04| 627.14
#2008-11-05| 628.98
#2008-11-06| 589.57
#2008-11-07| 574.13
#2008-11-10| 618.31
#2008-11-11| 572.93
#2008-11-12| 559.94
#2008-11-13| 536.63
#2008-11-14| 579.33
#2008-11-17| 557.09
#2008-11-18| 548.79
#2008-11-19| 544.51
#2008-11-20| 488.31
#2008-11-21| 518.83
#2008-11-24| 585.22
#2008-11-25| 620.85
#2008-11-26| 637.95
#2008-11-27| .
#2008-11-28| 645.76
#2008-12-01| 596.46
#2008-12-02| 600.92
#2008-12-03| 607.75
#2008-12-04| 616.45
#2008-12-05| 588.94
#2008-12-08| 656.91
#2008-12-09| 660.82
#2008-12-10| 692.84
#2008-12-11| 710.40
#2008-12-12| 684.77
#2008-12-15| 693.52
#2008-12-16| 688.99
#2008-12-17| 727.59
#2008-12-18| 716.74
#2008-12-19| 697.08
#2008-12-22| 711.21
#2008-12-23| 709.30
#2008-12-24| 694.97
#2008-12-25| .
#2008-12-26| 694.34
#2008-12-29| 738.83
#2008-12-30| 744.78
#2008-12-31| 762.43
#2009-01-01| .
#2009-01-02| 768.85
#2009-01-05| 767.66
#2009-01-06| 785.81
#2009-01-07| 789.23
#2009-01-08| 762.07
#2009-01-09| 752.26
#2009-01-12| 722.41
#2009-01-13| 695.30
#2009-01-14| 659.59
#2009-01-15| 647.24
#2009-01-16| 693.46
#2009-01-19| .
#2009-01-20| 663.28
#2009-01-21| 658.08
#2009-01-22| 663.79
#2009-01-23| 654.22
#2009-01-26| 703.37
#2009-01-27| 716.77
#2009-01-28| 711.85
#2009-01-29| 715.07
#2009-01-30| 710.65
#2009-02-02| 687.44
#2009-02-03| 687.62
#2009-02-04| 693.06
#2009-02-05| 692.38
#2009-02-06| 728.48
#2009-02-09| 747.78
#2009-02-10| 742.55
#2009-02-11| 737.70
#2009-02-12| 740.50
#2009-02-13| 734.56
#2009-02-16| .
#2009-02-17| 738.84
#2009-02-18| 739.93
#2009-02-19| 764.15
#2009-02-20| 752.92
#2009-02-23| 748.35
#2009-02-24| 719.76
#2009-02-25| 713.05
#2009-02-26| 713.61
#2009-02-27| 696.04
#2009-03-02| 687.58
#2009-03-03| 664.73
#2009-03-04| 687.76
#2009-03-05| 671.52
#2009-03-06| 693.56
#2009-03-09| 686.07
#2009-03-10| 696.22
#2009-03-11| 721.78
#2009-03-12| 764.65
#2009-03-13| 770.03
#2009-03-16| 783.22
#2009-03-17| 759.53
#2009-03-18| 753.61
#2009-03-19| 822.07
#2009-03-20| 835.78
#2009-03-23| 868.71
#2009-03-24| 842.60
#2009-03-25| 863.47
#2009-03-26| 861.02
#2009-03-27| 825.25
#2009-03-30| 803.36
#2009-03-31| 811.91
#2009-04-01| 854.93
#2009-04-02| 845.67
#2009-04-03| 819.97
#2009-04-06| 792.90
#2009-04-07| 799.11
#2009-04-08| 812.59
#2009-04-09| 820.20
#2009-04-10| .
#2009-04-13| 824.34
#2009-04-14| 823.45
#2009-04-15| 820.35
#2009-04-16| 813.31
#2009-04-17| 792.14
#2009-04-20| 773.12
#2009-04-21| 763.92
#2009-04-22| 777.28
#2009-04-23| 787.34
#2009-04-24| 817.11
#2009-04-27| 825.40
#2009-04-28| 813.03
#2009-04-29| 822.44
#2009-04-30| 821.30
#2009-05-01| 822.31
#2009-05-04| 860.33
#2009-05-05| 858.63
#2009-05-06| 893.13
#2009-05-07| 895.99
#2009-05-08| 907.14
#2009-05-11| 929.52
#2009-05-12| 934.16
#2009-05-13| 920.30
#2009-05-14| 905.29
#2009-05-15| 913.51
#2009-05-18| 887.41
#2009-05-19| 915.65
#2009-05-20| 953.26
#2009-05-21| 913.32
#2009-05-22| 968.32
#2009-05-25| .
#2009-05-26| 973.11
#2009-05-27| 998.87
#2009-05-28|1005.41
#2009-05-29|1049.04
#2009-06-01|1071.11
#2009-06-02|1071.01
#2009-06-03|1033.30
#2009-06-04|1034.63
#2009-06-05|1020.42
#2009-06-08| 976.90
#2009-06-09|1009.24
#2009-06-10|1002.15
#2009-06-11| 984.50
#2009-06-12| 978.30
#2009-06-15| 954.98
#2009-06-16| 965.25
#2009-06-17| 930.41
#2009-06-18| 941.53
#2009-06-19| 956.37
#2009-06-22| 909.00
#2009-06-23| 896.75
#2009-06-24| 947.40
#2009-06-25| 955.27
#2009-06-26| 974.34
#2009-06-29| 976.44
#2009-06-30| 969.44
#2009-07-01| 985.93
#2009-07-02| 950.47
#2009-07-03| .
#2009-07-06| 894.19
#2009-07-07| 904.05
#2009-07-08| 885.21
#2009-07-09| 884.90
#2009-07-10| 880.83
#2009-07-13| 861.82
#2009-07-14| 898.27
#2009-07-15| 939.81
#2009-07-16| 937.83
#2009-07-17| 936.21
#2009-07-20| 974.19
#2009-07-21| 989.43
#2009-07-22| 991.89
#2009-07-23|1019.45
#2009-07-24| 999.65
#2009-07-27| 999.61
#2009-07-28| 974.44
#2009-07-29| 968.05
#2009-07-30| 995.93
#2009-07-31| 999.31
#2009-08-03|1060.35
#2009-08-04|1048.54
#2009-08-05|1032.87
#2009-08-06|1040.78
#2009-08-07|1053.31
#2009-08-10|1048.43
#2009-08-11|1018.85
#2009-08-12|1033.54
#2009-08-13|1076.06
#2009-08-14|1051.09
#2009-08-17|1008.38
#2009-08-18|1029.78
#2009-08-19|1024.91
#2009-08-20|1056.26
#2009-08-21|1080.70
#2009-08-24|1091.71
#2009-08-25|1092.59
#2009-08-26|1063.24
#2009-08-27|1048.11
#2009-08-28|1074.83
#2009-08-31|1067.02
#2009-09-01|1048.22
#2009-09-02|1046.38
#2009-09-03|1088.57
#2009-09-04|1117.42
#2009-09-07| .
#2009-09-08|1166.14
#2009-09-09|1148.80
#2009-09-10|1138.89
#2009-09-11|1186.83
#2009-09-14|1164.83
#2009-09-15|1173.99
#2009-09-16|1212.89
#2009-09-17|1211.95
#2009-09-18|1183.80
#2009-09-21|1146.68
#2009-09-22|1172.81
#2009-09-23|1153.34
#2009-09-24|1151.33
#2009-09-25|1126.83
#2009-09-28|1130.82
#2009-09-29|1120.76
#2009-09-30|1099.53
#2009-10-01|1094.74
#2009-10-02|1064.73
#2009-10-05|1092.91
#2009-10-06|1155.01
#2009-10-07|1156.42
#2009-10-08|1176.54
#2009-10-09|1166.39
#2009-10-12|1187.02
#2009-10-13|1185.03
#2009-10-14|1190.03
#2009-10-15|1172.10
#2009-10-16|1153.82
#2009-10-19|1155.98
#2009-10-20|1156.97
#2009-10-21|1149.47
#2009-10-22|1153.21
#2009-10-23|1151.93
#2009-10-26|1146.06
#2009-10-27|1104.59
#2009-10-28|1067.53
#2009-10-29|1078.79
#2009-10-30|1054.25
#2009-11-02|1049.13
#2009-11-03|1039.35
#2009-11-04|1094.44
#2009-11-05|1083.06
#2009-11-06|1110.50
#2009-11-09|1140.50
#2009-11-10|1143.52
#2009-11-11|1163.64
#2009-11-12|1150.59
#2009-11-13|1137.81
#2009-11-16|1176.11
#2009-11-17|1160.47
#2009-11-18|1166.20
#2009-11-19|1131.75
#2009-11-20|1136.40
#2009-11-23|1180.91
#2009-11-24|1169.09
#2009-11-25|1195.59
#2009-11-26| .
#2009-11-27|1170.51
#2009-11-30|1157.71
#2009-12-01|1207.48
#2009-12-02|1233.00
#2009-12-03|1227.96
#2009-12-04|1195.01
#2009-12-07|1178.79
#2009-12-08|1153.17
#2009-12-09|1131.27
#2009-12-10|1153.11
#2009-12-11|1159.91
#2009-12-14|1185.35
#2009-12-15|1175.75
#2009-12-16|1181.05
#2009-12-17|1159.60
#2009-12-18|1159.22
#2009-12-21|1138.55
#2009-12-22|1144.20
#2009-12-23|1165.25
#2009-12-24|1182.07
#2009-12-25| .
#2009-12-28|1198.19
#2009-12-29|1191.54
#2009-12-30|1186.42
#2009-12-31|1207.37
#2010-01-01| .
#2010-01-04|1237.00
#2010-01-05|1251.95
#2010-01-06|1259.84
#2010-01-07|1243.58
#2010-01-08|1259.12
#2010-01-11|1279.68
#2010-01-12|1258.32
#2010-01-13|1248.20
#2010-01-14|1245.98
#2010-01-15|1231.38
#2010-01-18| .
#2010-01-19|1234.64
#2010-01-20|1200.42
#2010-01-21|1185.16
#2010-01-22|1156.34
#2010-01-25|1164.00
#2010-01-26|1138.87
#2010-01-27|1141.04
#2010-01-28|1140.49
#2010-01-29|1132.94
#2010-02-01|1115.28
#2010-02-02|1152.34
#2010-02-03|1151.82
#2010-02-04|1084.49
#2010-02-05|1064.04
#2010-02-08|1083.53
#2010-02-09|1099.56
#2010-02-10|1093.97
#2010-02-11|1097.17
#2010-02-12|1095.90
#2010-02-15| .
#2010-02-16|1135.98
#2010-02-17|1159.46
#2010-02-18|1153.40
#2010-02-19|1132.52
#2010-02-22|1122.56
#2010-02-23|1102.07
#2010-02-24|1088.07
#2010-02-25|1076.01
#2010-02-26|1121.43
#2010-03-01|1122.03
#2010-03-02|1134.97
#2010-03-03|1156.23
#2010-03-04|1160.66
#2010-03-05|1172.03
#2010-03-08|1178.35
#2010-03-09|1165.59
#2010-03-10|1172.14
#2010-03-11|1155.00
#2010-03-12|1178.26
#2010-03-15|1162.69
#2010-03-16|1178.00
#2010-03-17|1198.96
#2010-03-18|1213.09
#2010-03-19|1200.52
#2010-03-22|1201.54
#2010-03-23|1193.69
#2010-03-24|1187.66
#2010-03-25|1179.95
#2010-03-26|1175.15
#2010-03-29|1203.37
#2010-03-30|1207.70
#2010-03-31|1221.83
#2010-04-01|1246.51
#2010-04-02| .
#2010-04-05|1254.51
#2010-04-06|1275.32
#2010-04-07|1285.81
#2010-04-08|1280.05
#2010-04-09|1294.08
#2010-04-12|1297.47
#2010-04-13|1249.00
#2010-04-14|1275.96
#2010-04-15|1286.32
#2010-04-16|1249.23
#2010-04-19|1224.96
#2010-04-20|1248.64
#2010-04-21|1249.44
#2010-04-22|1222.25
#2010-04-23|1241.04
#2010-04-26|1266.92
#2010-04-27|1261.57
#2010-04-28|1239.81
#2010-04-29|1260.46
#2010-04-30|1269.27
#2010-05-03|1257.14
#2010-05-04|1206.48
#2010-05-05|1184.19
#2010-05-06|1168.59
#2010-05-07|1141.24
#2010-05-10|1200.92
#2010-05-11|1200.37
#2010-05-12|1255.63
#2010-05-13|1246.13
#2010-05-14|1196.20
#2010-05-17|1203.71
#2010-05-18|1198.50
#2010-05-19|1136.57
#2010-05-20|1086.64
#2010-05-21|1093.35
#2010-05-24|1114.48
#2010-05-25|1087.39
#2010-05-26|1181.04
#2010-05-27|1189.02
#2010-05-28|1184.97
#2010-05-31| .
#2010-06-01|1185.78
#2010-06-02|1179.02
#2010-06-03|1180.69
#2010-06-04|1140.18
#2010-06-07|1122.88
#2010-06-08|1134.37
#2010-06-09|1151.76
#2010-06-10|1164.51
#2010-06-11|1151.79
#2010-06-14|1182.28
#2010-06-15|1198.90
#2010-06-16|1201.86
#2010-06-17|1225.44
#2010-06-18|1227.16
#2010-06-21|1243.08
#2010-06-22|1223.77
#2010-06-23|1210.11
#2010-06-24|1197.06
#2010-06-25|1195.19
#2010-06-28|1215.76
#2010-06-29|1172.74
#2010-06-30|1163.52
#2010-07-01|1121.12
#2010-07-02|1143.30
#2010-07-05| .
#2010-07-06|1155.03
#2010-07-07|1151.41
#2010-07-08|1153.62
#2010-07-09|1166.24
#2010-07-12|1164.65
#2010-07-13|1185.83
#2010-07-14|1178.20
#2010-07-15|1173.57
#2010-07-16|1160.44
#2010-07-19|1131.44
#2010-07-20|1138.65
#2010-07-21|1167.24
#2010-07-22|1204.45
#2010-07-23|1206.27
#2010-07-26|1220.02
#2010-07-27|1211.76
#2010-07-28|1202.40
#2010-07-29|1209.38
#2010-07-30|1217.44
#2010-08-02|1237.51
#2010-08-03|1243.30
#2010-08-04|1256.24
#2010-08-05|1263.68
#2010-08-06|1253.64
#2010-08-09|1260.86
#2010-08-10|1241.12
#2010-08-11|1227.94
#2010-08-12|1229.96
#2010-08-13|1222.34
#2010-08-16|1229.09
#2010-08-17|1237.06
#2010-08-18|1224.36
#2010-08-19|1219.18
#2010-08-20|1196.93
#2010-08-23|1204.94
#2010-08-24|1182.69
#2010-08-25|1151.81
#2010-08-26|1188.72
#2010-08-27|1172.45
#2010-08-30|1189.10
#2010-08-31|1185.98
#2010-09-01|1213.36
#2010-09-02|1230.35
#2010-09-03|1234.27
#2010-09-06| .
#2010-09-07|1225.56
#2010-09-08|1235.12
#2010-09-09|1235.75
#2010-09-10|1243.61
#2010-09-13|1269.97
#2010-09-14|1301.11
#2010-09-15|1282.25
#2010-09-16|1275.61
#2010-09-17|1265.32
#2010-09-20|1276.85
#2010-09-21|1272.13
#2010-09-22|1290.86
#2010-09-23|1285.66
#2010-09-24|1293.05
#2010-09-27|1284.95
#2010-09-28|1284.77
#2010-09-29|1291.47
#2010-09-30|1301.02
#2010-10-01|1318.30
#2010-10-04|1297.00
#2010-10-05|1341.07
#2010-10-06|1354.40
#2010-10-07|1336.93
#2010-10-08|1345.67
#2010-10-11|1345.35
#2010-10-12|1346.79
#2010-10-13|1386.73
#2010-10-14|1387.97
#2010-10-15|1368.73
#2010-10-18|1363.16
#2010-10-19|1330.56
#2010-10-20|1346.13
#2010-10-21|1357.39
#2010-10-22|1335.77
#2010-10-25|1358.24
#2010-10-26|1345.01
#2010-10-27|1305.94
#2010-10-28|1329.39
#2010-10-29|1359.77
#2010-11-01|1354.03
#2010-11-02|1364.08
#2010-11-03|1366.55
#2010-11-04|1414.36
#2010-11-05|1447.69
#2010-11-08|1432.41
#2010-11-09|1483.22
#2010-11-10|1456.86
#2010-11-11|1461.90
#2010-11-12|1457.82
#2010-11-15|1440.81
#2010-11-16|1404.54
#2010-11-17|1404.39
#2010-11-18|1414.84
#2010-11-19|1405.76
#2010-11-22|1404.69
#2010-11-23|1380.77
#2010-11-24|1388.84
#2010-11-25| .
#2010-11-26|1360.35
#2010-11-29|1348.94
#2010-11-30|1339.89
#2010-12-01|1373.75
#2010-12-02|1430.11
#2010-12-03|1462.39
#2010-12-06|1473.04
#2010-12-07|1473.43
#2010-12-08|1457.80
#2010-12-09|1456.66
#2010-12-10|1447.98
#2010-12-13|1466.73
#2010-12-14|1479.68
#2010-12-15|1489.68
#2010-12-16|1483.49
#2010-12-17|1454.36
#2010-12-20|1467.74
#2010-12-21|1475.71
#2010-12-22|1471.18
#2010-12-23|1478.70
#2010-12-24| .
#2010-12-27|1481.36
#2010-12-28|1487.50
#2010-12-29|1506.27
#2010-12-30|1504.19
#2010-12-31|1516.55
#2011-01-03|1529.75
#2011-01-04|1496.46
#2011-01-05|1470.24
#2011-01-06|1451.11
#2011-01-07|1452.09
#2011-01-10|1435.35
#2011-01-11|1455.05
#2011-01-12|1474.71
#2011-01-13|1485.54
#2011-01-14|1455.10
#2011-01-17| .
#2011-01-18|1461.80
#2011-01-19|1453.55
#2011-01-20|1410.45
#2011-01-21|1415.05
#2011-01-24|1413.68
#2011-01-25|1377.22
#2011-01-26|1378.18
#2011-01-27|1385.62
#2011-01-28|1336.08
#2011-01-31|1336.71
#2011-02-01|1360.49
#2011-02-02|1383.42
#2011-02-03|1362.35
#2011-02-04|1383.46
#2011-02-07|1375.13
#2011-02-08|1402.96
#2011-02-09|1391.49
#2011-02-10|1362.67
#2011-02-11|1385.68
#2011-02-14|1378.53
#2011-02-15|1394.11
#2011-02-16|1404.29
#2011-02-17|1411.54
#2011-02-18|1435.51
#2011-02-21| .
#2011-02-22|1444.79
#2011-02-23|1433.99
#2011-02-24|1419.62
#2011-02-25|1425.67
#2011-02-28|1455.34
#2011-03-01|1444.65
#2011-03-02|1458.76
#2011-03-03|1464.94
#2011-03-04|1457.38
#2011-03-07|1461.54
#2011-03-08|1435.85
#2011-03-09|1449.25
#2011-03-10|1394.37
#2011-03-11|1409.26
#2011-03-14|1408.20
#2011-03-15|1356.26
#2011-03-16|1368.12
#2011-03-17|1345.33
#2011-03-18|1358.32
#2011-03-21|1369.09
#2011-03-22|1388.72
#2011-03-23|1400.56
#2011-03-24|1451.92
#2011-03-25|1440.22
#2011-03-28|1416.97
#2011-03-29|1431.79
#2011-03-30|1462.67
#2011-03-31|1486.04
#2011-04-01|1510.36
#2011-04-04|1514.56
#2011-04-05|1517.22
#2011-04-06|1546.39
#2011-04-07|1529.93
#2011-04-08|1545.70
#2011-04-11|1541.30
#2011-04-12|1502.81
#2011-04-13|1492.11
#2011-04-14|1480.43
#2011-04-15|1470.63
#2011-04-18|1427.25
#2011-04-19|1444.70
#2011-04-20|1492.65
#2011-04-21|1509.32
#2011-04-22| .
#2011-04-25|1505.66
#2011-04-26|1503.11
#2011-04-27|1511.85
#2011-04-28|1520.78
#2011-04-29|1541.60
#2011-05-02|1548.20
#2011-05-03|1489.88
#2011-05-04|1446.05
#2011-05-05|1407.45
#2011-05-06|1438.28
#2011-05-09|1398.80
#2011-05-10|1412.52
#2011-05-11|1390.43
#2011-05-12|1354.31
#2011-05-13|1358.34
#2011-05-16|1368.75
#2011-05-17|1345.61
#2011-05-18|1360.72
#2011-05-19|1373.46
#2011-05-20|1366.69
#2011-05-23|1339.97
#2011-05-24|1357.02
#2011-05-25|1360.24
#2011-05-26|1359.49
#2011-05-27|1393.74
#2011-05-30| .
#2011-05-31|1425.43
#2011-06-01|1425.46
#2011-06-02|1408.28
#2011-06-03|1403.62
#2011-06-06|1391.84
#2011-06-07|1401.63
#2011-06-08|1374.45
#2011-06-09|1383.62
#2011-06-10|1353.97
#2011-06-13|1360.14
#2011-06-14|1367.26
#2011-06-15|1353.13
#2011-06-16|1341.35
#2011-06-17|1338.94
#2011-06-20|1345.06
#2011-06-21|1360.34
#2011-06-22|1359.38
#2011-06-23|1303.16
#2011-06-24|1300.83
#2011-06-27|1312.84
#2011-06-28|1335.03
#2011-06-29|1354.57
#2011-06-30|1363.71
#2011-07-01|1354.64
#2011-07-04| .
#2011-07-05|1360.91
#2011-07-06|1370.05
#2011-07-07|1388.97
#2011-07-08|1367.74
#2011-07-11|1337.42
#2011-07-12|1335.75
#2011-07-13|1376.97
#2011-07-14|1372.78
#2011-07-15|1378.68
#2011-07-18|1366.17
#2011-07-19|1384.31
#2011-07-20|1382.34
#2011-07-21|1388.10
#2011-07-22|1390.44
#2011-07-25|1398.07
#2011-07-26|1398.39
#2011-07-27|1388.37
#2011-07-28|1360.42
#2011-07-29|1350.78
#2011-08-01|1363.37
#2011-08-02|1353.63
#2011-08-03|1351.74
#2011-08-04|1303.38
#2011-08-05|1283.37
#2011-08-08|1233.98
#2011-08-09|1191.69
#2011-08-10|1257.93
#2011-08-11|1291.82
#2011-08-12|1286.40
#2011-08-15|1312.10
#2011-08-16|1328.70
#2011-08-17|1334.03
#2011-08-18|1288.65
#2011-08-19|1283.11
#2011-08-22|1296.67
#2011-08-23|1278.60
#2011-08-24|1260.20
#2011-08-25|1259.10
#2011-08-26|1273.77
#2011-08-29|1329.36
#2011-08-30|1328.47
#2011-08-31|1368.02
#2011-09-01|1368.07
#2011-09-02|1347.60
#2011-09-05| .
#2011-09-06|1313.34
#2011-09-07|1328.17
#2011-09-08|1343.17
#2011-09-09|1321.51
#2011-09-12|1286.85
#2011-09-13|1295.25
#2011-09-14|1306.93
#2011-09-15|1305.93
#2011-09-16|1314.67
#2011-09-19|1292.45
#2011-09-20|1317.03
#2011-09-21|1306.11
#2011-09-22|1227.43
#2011-09-23|1184.27
#2011-09-26|1188.60
#2011-09-27|1253.09
#2011-09-28|1220.28
#2011-09-29|1181.05
#2011-09-30|1176.51
#2011-10-03|1164.49
#2011-10-04|1118.78
#2011-10-05|1149.45
#2011-10-06|1156.68
#2011-10-07|1178.46
#2011-10-10|1206.31
#2011-10-11|1188.86
#2011-10-12|1220.08
#2011-10-13|1184.42
#2011-10-14|1209.32
#2011-10-17|1217.96
#2011-10-18|1183.48
#2011-10-19|1205.25
#2011-10-20|1152.65
#2011-10-21|1182.02
#2011-10-24|1212.94
#2011-10-25|1231.88
#2011-10-26|1224.11
#2011-10-27|1297.75
#2011-10-28|1324.36
#2011-10-31|1287.15
#2011-11-01|1237.27
#2011-11-02|1285.04
#2011-11-03|1308.11
#2011-11-04|1291.66
#2011-11-07|1319.77
#2011-11-08|1331.53
#2011-11-09|1291.29
#2011-11-10|1285.13
#2011-11-11|1314.00
#2011-11-14|1304.24
#2011-11-15|1286.94
#2011-11-16|1289.73
#2011-11-17|1272.25
#2011-11-18|1233.15
#2011-11-21|1182.99
#2011-11-22|1188.50
#2011-11-23|1150.13
#2011-11-24| .
#2011-11-25|1155.48
#2011-11-28|1179.99
#2011-11-29|1181.06
#2011-11-30|1272.53
#2011-12-01|1273.44
#2011-12-02|1279.00
#2011-12-05|1280.72
#2011-12-06|1257.17
#2011-12-07|1271.32
#2011-12-08|1243.29
#2011-12-09|1251.74
#2011-12-12|1206.83
#2011-12-13|1204.24
#2011-12-14|1153.05
#2011-12-15|1168.97
#2011-12-16|1174.57
#2011-12-19|1157.44
#2011-12-20|1181.22
#2011-12-21|1172.75
#2011-12-22|1185.85
#2011-12-23|1206.07
#2011-12-26| .
#2011-12-27|1206.25
#2011-12-28|1184.63
#2011-12-29|1171.34
#2011-12-30|1193.78
#2012-01-02| .
#2012-01-03|1222.33
#2012-01-04|1221.21
#2012-01-05|1203.02
#2012-01-06|1226.96
#2012-01-09|1213.18
#2012-01-10|1221.52
#2012-01-11|1209.70
#2012-01-12|1226.59
#2012-01-13|1206.39
#2012-01-16| .
#2012-01-17|1248.10
#2012-01-18|1250.15
#2012-01-19|1250.06
#2012-01-20|1245.60
#2012-01-23|1255.40
#2012-01-24|1249.99
#2012-01-25|1222.97
#2012-01-26|1304.42
#2012-01-27|1309.39
#2012-01-30|1286.54
#2012-01-31|1294.25
#2012-02-01|1325.29
#2012-02-02|1331.45
#2012-02-03|1328.56
#2012-02-06|1331.59
#2012-02-07|1314.83
#2012-02-08|1331.89
#2012-02-09|1336.16
#2012-02-10|1298.89
#2012-02-13|1309.90
#2012-02-14|1302.60
#2012-02-15|1288.41
#2012-02-16|1245.00
#2012-02-17|1274.31
#2012-02-20| .
#2012-02-21|1279.44
#2012-02-22|1277.21
#2012-02-23|1293.92
#2012-02-24|1310.37
#2012-02-27|1294.52
#2012-02-28|1315.40
#2012-02-29|1335.00
#2012-03-01|1317.83
#2012-03-02|1300.83
#2012-03-05|1284.33
#2012-03-06|1242.06
#2012-03-07|1245.18
#2012-03-08|1264.58
#2012-03-09|1263.97
#2012-03-12|1253.36
#2012-03-13|1260.20
#2012-03-14|1232.54
#2012-03-15|1239.07
#2012-03-16|1236.58
#2012-03-19|1240.31
#2012-03-20|1218.78
#2012-03-21|1215.10
#2012-03-22|1194.16
#2012-03-23|1201.81
#2012-03-26|1223.91
#2012-03-27|1231.95
#2012-03-28|1196.43
#2012-03-29|1175.28
#2012-03-30|1186.81
#2012-04-02|1198.74
#2012-04-03|1194.02
#2012-04-04|1131.76
#2012-04-05|1147.47
#2012-04-06| .
#2012-04-09|1138.50
#2012-04-10|1104.10
#2012-04-11|1123.32
#2012-04-12|1134.31
#2012-04-13|1122.97
#2012-04-16|1124.41
#2012-04-17|1140.53
#2012-04-18|1131.79
#2012-04-19|1124.96
#2012-04-20|1127.04
#2012-04-23|1102.25
#2012-04-24|1117.82
#2012-04-25|1126.23
#2012-04-26|1145.83
#2012-04-27|1150.61
#2012-04-30|1147.03
#2012-05-01|1148.94
#2012-05-02|1139.11
#2012-05-03|1132.37
#2012-05-04|1113.51
#2012-05-07|1110.84
#2012-05-08|1079.42
#2012-05-09|1071.46
#2012-05-10|1101.57
#2012-05-11|1098.13
#2012-05-14|1059.59
#2012-05-15|1035.52
#2012-05-16|1036.56
#2012-05-17|1037.01
#2012-05-18|1050.01
#2012-05-21|1055.38
#2012-05-22|1077.63
#2012-05-23|1032.15
#2012-05-24|1069.12
#2012-05-25|1059.10
#2012-05-28| .
#2012-05-29|1091.93
#2012-05-30|1043.96
#2012-05-31|1058.44
#2012-06-01|1059.19
#2012-06-04|1076.40
#2012-06-05|1090.25
#2012-06-06|1125.34
#2012-06-07|1108.61
#2012-06-08|1080.90
#2012-06-11|1087.84
#2012-06-12|1097.41
#2012-06-13|1115.76
#2012-06-14|1097.16
#2012-06-15|1109.70
#2012-06-18|1126.33
#2012-06-19|1141.90
#2012-06-20|1147.41
#2012-06-21|1121.29
#2012-06-22|1064.09
#2012-06-25|1044.30
#2012-06-26|1063.07
#2012-06-27|1050.66
#2012-06-28|1029.50
#2012-06-29|1068.98
#2012-07-02|1059.09
#2012-07-03|1065.25
#2012-07-04| .
#2012-07-05|1079.95
#2012-07-06|1044.80
#2012-07-09|1026.01
#2012-07-10|1039.14
#2012-07-11|1016.08
#2012-07-12| 991.29
#2012-07-13|1018.35
#2012-07-16|1018.75
#2012-07-17|1010.67
#2012-07-18|1022.91
#2012-07-19|1015.51
#2012-07-20|1008.36
#2012-07-23| 981.40
#2012-07-24| 984.86
#2012-07-25| 992.79
#2012-07-26|1018.92
#2012-07-27|1052.79
#2012-07-30|1055.78
#2012-07-31|1039.65
#2012-08-01|1035.17
#2012-08-02|1023.65
#2012-08-03|1050.33
#2012-08-06|1061.05
#2012-08-07|1058.49
#2012-08-08|1058.27
#2012-08-09|1067.77
#2012-08-10|1082.93
#2012-08-13|1071.45
#2012-08-14|1070.47
#2012-08-15|1059.48
#2012-08-16|1070.37
#2012-08-17|1056.88
#2012-08-20|1045.32
#2012-08-21|1074.98
#2012-08-22|1054.35
#2012-08-23|1063.82
#2012-08-24|1043.61
#2012-08-27|1041.36
#2012-08-28|1014.52
#2012-08-29|1003.69
#2012-08-30| 975.17
#2012-08-31| 970.33
#2012-09-03| .
#2012-09-04| 964.26
#2012-09-05| 967.20
#2012-09-06|1003.91
#2012-09-07|1053.96
#2012-09-10|1062.30
#2012-09-11|1057.55
#2012-09-12|1020.65
#2012-09-13|1023.75
#2012-09-14|1085.92
#2012-09-17|1089.87
#2012-09-18|1093.20
#2012-09-19|1103.69
#2012-09-20|1083.90
#2012-09-21|1083.77
#2012-09-24|1080.35
#2012-09-25|1080.85
#2012-09-26|1034.69
#2012-09-27|1052.38
#2012-09-28|1060.59
#2012-10-01|1059.13
#2012-10-02|1039.40
#2012-10-03|1012.35
#2012-10-04|1000.97
#2012-10-05|1007.70
#2012-10-08| 997.30
#2012-10-09|1010.08
#2012-10-10|1013.56
#2012-10-11|1019.76
#2012-10-12|1023.79
#2012-10-15| 999.87
#2012-10-16|1027.90
#2012-10-17|1049.61
#2012-10-18|1025.90
#2012-10-19|1019.60
#2012-10-22|1029.81
#2012-10-23| 999.17
#2012-10-24|1013.59
#2012-10-25|1022.74
#2012-10-26|1026.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1037.17
#2012-11-01|1044.57
#2012-11-02|1036.20
#2012-11-05|1040.88
#2012-11-06|1042.26
#2012-11-07|1060.74
#2012-11-08|1042.81
#2012-11-09|1037.05
#2012-11-12|1025.66
#2012-11-13|1014.27
#2012-11-14| 981.56
#2012-11-15| 962.15
#2012-11-16| 967.90
#2012-11-19| 994.17
#2012-11-20| 987.61
#2012-11-21| 974.16
#2012-11-22| .
#2012-11-23| 996.69
#2012-11-26|1005.72
#2012-11-27|1004.44
#2012-11-28| 983.16
#2012-11-29|1009.47
#2012-11-30|1000.00
#2012-12-03|1012.40
#2012-12-04|1018.24
#2012-12-05|1023.40
#2012-12-06|1042.53
#2012-12-07|1043.09
#2012-12-10|1039.39
#2012-12-11|1051.00
#2012-12-12|1072.21
#2012-12-13|1083.96
#2012-12-14|1089.54
#2012-12-17|1098.86
#2012-12-18|1105.70
#2012-12-19|1125.60
#2012-12-20|1123.57
#2012-12-21|1110.98
#2012-12-24|1111.36
#2012-12-25|1110.89
#2012-12-26|1114.58
#2012-12-27|1135.95
#2012-12-28|1143.79
#2012-12-31|1143.18
#2013-01-01|1143.18
#2013-01-02|1166.89
#2013-01-03|1161.48
#2013-01-04|1146.50
#2013-01-07|1147.03
#2013-01-08|1134.60
#2013-01-09|1136.82
#2013-01-10|1138.53
#2013-01-11|1126.52
#2013-01-14|1133.38
#2013-01-15|1123.79
#2013-01-16|1112.87
#2013-01-17|1107.30
#2013-01-18|1107.84
#2013-01-21|1107.74
#2013-01-22|1105.42
#2013-01-23|1094.03
#2013-01-24|1091.19
#2013-01-25|1082.11
#2013-01-28|1063.06
#2013-01-29|1069.77
#2013-01-30|1073.14
#2013-01-31|1080.31
#2013-02-01|1106.07
#2013-02-04|1110.28
#2013-02-05|1106.81
#2013-02-06|1093.92
#2013-02-07|1099.21
#2013-02-08|1108.19
#2013-02-11|1077.88
#2013-02-12|1069.36
#2013-02-13|1092.30
#2013-02-14|1080.59
#2013-02-15|1062.45
#2013-02-18|1027.88
#2013-02-19|1027.31
#2013-02-20|1012.10
#2013-02-21| 980.19
#2013-02-22| 980.75
#2013-02-25| 991.22
#2013-02-26| 987.67
#2013-02-27| 983.32
#2013-02-28|1011.50
#2013-03-01| 949.14
#2013-03-04| 934.34
#2013-03-05| 945.80
#2013-03-06| 939.29
#2013-03-07| 944.95
#2013-03-08| 949.25
#2013-03-11| .
#2013-03-12| 952.89
#2013-03-13| 937.63
#2013-03-14| 932.75
#2013-03-15| 938.75
#2013-03-18| 940.47
#2013-03-19| 922.62
#2013-03-20| 914.78
#2013-03-21| 910.75
#2013-03-22| 917.72
#2013-03-25| 906.08
#2013-03-26| 915.37
#2013-03-27| 904.41
#2013-03-28| 912.28
#2013-03-29| .
#2013-04-01| 911.53
#2013-04-02| 911.40
#2013-04-03| 874.08
#2013-04-04| 861.33
#2013-04-05| 859.62
#2013-04-08| 855.50
#2013-04-09| 877.01
#2013-04-10| 890.01
#2013-04-11| 879.72
#2013-04-12| 860.94
#2013-04-15| 795.54
#2013-04-16| 803.38
#2013-04-17| 786.52
#2013-04-18| 780.46
#2013-04-19| 791.36
#2013-04-22| 801.23
#2013-04-23| 797.15
#2013-04-24| 808.21
#2013-04-25| 842.11
#2013-04-26| 830.45
#2013-04-29| 837.85
#2013-04-30| 827.20
#2013-05-01| 821.91
#2013-05-02| 824.20
#2013-05-03| 817.54
#2013-05-06| 808.85
#2013-05-07| 814.65
#2013-05-08| 815.92
#2013-05-09| 826.16
#2013-05-10| 801.38
#2013-05-13| 787.96
#2013-05-14| 772.28
#2013-05-15| 751.37
#2013-05-16| 740.41
#2013-05-17| 741.52
#2013-05-20| 723.08
#2013-05-21| 719.63
#2013-05-22| 725.26
#2013-05-23| 730.05
#2013-05-24| 726.72
#2013-05-27| 720.37
#2013-05-28| 715.79
#2013-05-29| 722.62
#2013-05-30| 733.56
#2013-05-31| 746.01
#2013-06-03| 748.59
#2013-06-04| 750.30
#2013-06-05| 730.17
#2013-06-06| 724.61
#2013-06-07| 731.55
#2013-06-10| 717.21
#2013-06-11| 709.90
#2013-06-12| 706.95
#2013-06-13| 699.82
#2013-06-14| 702.08
#2013-06-17| 706.60
#2013-06-18| 705.32
#2013-06-19| 702.91
#2013-06-20| 662.35
#2013-06-21| 659.04
#2013-06-24| 651.56
#2013-06-25| 642.29
#2013-06-26| 626.80
#2013-06-27| 636.21
#2013-06-28| 662.99
#2013-07-01| 674.75
#2013-07-02| 688.37
#2013-07-03| 653.60
#2013-07-04| 665.40
#2013-07-05| 644.43
#2013-07-08| 635.61
#2013-07-09| 647.43
#2013-07-10| 644.15
#2013-07-11| 669.31
#2013-07-12| 672.06
#2013-07-15| 670.66
#2013-07-16| 670.79
#2013-07-17| 681.15
#2013-07-18| 669.66
#2013-07-19| 671.29
#2013-07-22| 687.81
#2013-07-23| 708.18
#2013-07-24| 712.68
#2013-07-25| 705.51
#2013-07-26| 697.19
#2013-07-29| 708.46
#2013-07-30| 706.08
#2013-07-31| 698.47
#2013-08-01| 702.79
#2013-08-02| 706.85
#2013-08-05| 702.03
#2013-08-06| 687.56
#2013-08-07| 678.13
#2013-08-08| 689.23
#2013-08-09| 694.91
#2013-08-12| 723.40
#2013-08-13| 733.42
#2013-08-14| 737.31
#2013-08-15| 734.50
#2013-08-16| 763.31
#2013-08-19| 743.47
#2013-08-20| 740.60
#2013-08-21| 749.49
#2013-08-22| 734.48
#2013-08-23| 745.14
#2013-08-26| 751.47
#2013-08-27| 748.09
#2013-08-28| 737.31
#2013-08-29| 717.69
#2013-08-30| 721.03
#2013-09-02| 732.22
#2013-09-03| 726.93
#2013-09-04| 729.16
#2013-09-05| 739.40
#2013-09-06| 754.73
#2013-09-09| 758.71
#2013-09-10| 767.11
#2013-09-11| 770.25
#2013-09-12| 764.19
#2013-09-13| 744.99
#2013-09-16| 762.51
#2013-09-17| 761.98
#2013-09-18| 755.88
#2013-09-19| 800.52
#2013-09-20| 767.61
#2013-09-23| 769.32
#2013-09-24| 768.38
#2013-09-25| 764.41
#2013-09-26| 758.69
#2013-09-27| 752.82
#2013-09-30| 752.07
#2013-10-01| 739.34
#2013-10-02| 734.36
#2013-10-03| 736.22
#2013-10-04| 740.04
#2013-10-07| 737.41
#2013-10-08| 737.91
#2013-10-09| 729.15
#2013-10-10| 744.97
#2013-10-11| 742.50
#2013-10-14| 741.87
#2013-10-15| 747.68
#2013-10-16| 764.41
#2013-10-17| 768.01
#2013-10-18| 778.42
#2013-10-21| 776.50
#2013-10-22| 797.67
#2013-10-23| 795.70
#2013-10-24| 794.56
#2013-10-25| 790.84
#2013-10-28| 799.76
#2013-10-29| 797.75
#2013-10-30| 796.18
#2013-10-31| 776.63
#2013-11-01| 758.92
#2013-11-04| 757.35
#2013-11-05| 756.35
#2013-11-06| 766.68
#2013-11-07| 780.28
#2013-11-08| 762.26
#2013-11-11| 757.63
#2013-11-12| 761.10
#2013-11-13| 754.74
#2013-11-14| 757.41
#2013-11-15| 773.87
#2013-11-18| 779.39
#2013-11-19| 764.42
#2013-11-20| 767.80
#2013-11-21| 740.21
#2013-11-22| 730.16
#2013-11-25| 718.27
#2013-11-26| 711.40
#2013-11-27| 701.78
#2013-11-28| 712.67
#2013-11-29| 716.94
#2013-12-02| 705.27
#2013-12-03| 684.29
#2013-12-04| 674.62
#2013-12-05| 673.25
#2013-12-06| 679.97
#2013-12-09| 675.06
#2013-12-10| 684.45
#2013-12-11| 680.33
#2013-12-12| 654.04
#2013-12-13| 651.87
#2013-12-16| 651.56
#2013-12-17| 659.41
#2013-12-18| 657.28
#2013-12-19| 650.49
#2013-12-20| 660.54
#2013-12-23| 663.41
#2013-12-24| 662.41
#2013-12-25| 662.49
#2013-12-26| 660.90
#2013-12-27| 670.15
#2013-12-30| 680.93
#2013-12-31| 679.80
#2014-01-01| 679.80
#2014-01-02| 685.47
#2014-01-03| 686.94
#2014-01-06| 685.60
#2014-01-07| 685.47
#2014-01-08| 674.16
#2014-01-09| 655.87
#2014-01-10| 655.56
#2014-01-13| 660.84
#2014-01-14| 672.22
#2014-01-15| 668.28
#2014-01-16| 677.64
#2014-01-17| 692.89
#2014-01-20| 705.49
#2014-01-21| 702.53
#2014-01-22| 707.43
#2014-01-23| 709.50
#2014-01-24| 708.18
#2014-01-27| 695.92
#2014-01-28| 700.05
#2014-01-29| 701.33
#2014-01-30| 699.80
#2014-01-31| 695.57
#2014-02-03| 689.72
#2014-02-04| 687.67
#2014-02-05| 688.45
#2014-02-06| 697.17
#2014-02-07| 696.86
#2014-02-10| 710.63
#2014-02-11| 729.80
#2014-02-12| 747.64
#2014-02-13| 739.89
#2014-02-14| 773.39
#2014-02-17| 779.83
#2014-02-18| 769.22
#2014-02-19| 768.85
#2014-02-20| 751.42
#2014-02-21| 766.92
#2014-02-24| 770.83
#2014-02-25| 766.97
#2014-02-26| 748.02
#2014-02-27| 752.02
#2014-02-28| 759.65
#2014-03-03| 763.47
#2014-03-04| 760.43
#2014-03-05| 759.89
#2014-03-06| 782.32
#2014-03-07| 775.03
#2014-03-10| 770.56
#2014-03-11| 768.95
#2014-03-12| 770.43
#2014-03-13| 773.96
#2014-03-14| 776.83
#2014-03-17| 790.80
#2014-03-18| 779.78
#2014-03-19| 769.18
#2014-03-20| 751.23
#2014-03-21| 755.52
#2014-03-24| 754.51
#2014-03-25| 762.59
#2014-03-26| 771.23
#2014-03-27| 752.05
#2014-03-28| 766.18
#2014-03-31| 766.10
#2014-04-01| 765.57
#2014-04-02| 776.43
#2014-04-03| 770.83
#2014-04-04| 780.96
#2014-04-07| 778.92
#2014-04-08| 785.78
#2014-04-09| 786.08
#2014-04-10| 796.12
#2014-04-11| 787.70
#2014-04-14| 786.93
#2014-04-15| 769.56
#2014-04-16| 773.14
#2014-04-17| 784.84
#2014-04-18| 784.29
#2014-04-21| 783.67
#2014-04-22| 783.54
#2014-04-23| 782.53
#2014-04-24| 786.19
#2014-04-25| 782.98
#2014-04-28| 784.27
#2014-04-29| 779.05
#2014-04-30| 783.22
#2014-05-01| 786.72
#2014-05-02| 792.63
#2014-05-05| 795.04
#2014-05-06| 792.10
#2014-05-07| 794.49
#2014-05-08| 794.37
#2014-05-09| 783.97
#2014-05-12| 789.75
#2014-05-13| 793.16
#2014-05-14| 793.75
#2014-05-15| 783.34
#2014-05-16| 778.86
#2014-05-19| 779.43
#2014-05-20| 769.29
#2014-05-21| 769.28
#2014-05-22| 777.56
#2014-05-23| 780.86
#2014-05-26| 775.72
#2014-05-27| 756.37
#2014-05-28| 740.63
#2014-05-29| 740.15
#2014-05-30| 729.48
#2014-06-02| 732.91
#2014-06-03| 734.75
#2014-06-04| 732.40
#2014-06-05| 735.56
#2014-06-06| 746.42
#2014-06-09| 743.42
#2014-06-10| 741.71
#2014-06-11| 743.18
#2014-06-12| 746.83
#2014-06-13| 736.63
#2014-06-16| 737.51
#2014-06-17| 733.48
#2014-06-18| 742.83
#2014-06-19| 760.67
#2014-06-20| 763.77
#2014-06-23| 772.60
#2014-06-24| 772.59
#2014-06-25| 749.37
#2014-06-26| 749.04
#2014-06-27| 749.41
#2014-06-30| 747.36
#2014-07-01| 762.05
#2014-07-02| 760.37
#2014-07-03| 758.21
#2014-07-04| 759.59
#2014-07-07| 756.86
#2014-07-08| 761.60
#2014-07-09| 771.41
#2014-07-10| 770.86
#2014-07-11| 769.87
#2014-07-14| 773.89
#2014-07-15| 767.48
#2014-07-16| 769.30
#2014-07-17| 766.11
#2014-07-18| 763.48
#2014-07-21| 774.30
#2014-07-22| 781.19
#2014-07-23| 787.08
#2014-07-24| 778.99
#2014-07-25| 783.90
#2014-07-28| 805.15
#2014-07-29| 788.85
#2014-07-30| 773.12
#2014-07-31| 760.39
#2014-08-01| 752.34
#2014-08-04| 758.08
#2014-08-05| 752.81
#2014-08-06| 759.26
#2014-08-07| 756.26
#2014-08-08| 764.52
#2014-08-11| 779.47
#2014-08-12| 778.04
#2014-08-13| 770.82
#2014-08-14| 768.07
#2014-08-15| 762.02
#2014-08-18| 767.38
#2014-08-19| 768.27
#2014-08-20| 759.48
#2014-08-21| 751.18
#2014-08-22| 744.99
#2014-08-25| 745.55
#2014-08-26| 752.12
#2014-08-27| 758.76
#2014-08-28| 752.20
#2014-08-29| 755.46
#2014-09-01| 750.35
#2014-09-02| 745.19
#2014-09-03| 743.20
#2014-09-04| 738.06
#2014-09-05| 719.20
#2014-09-08| 719.18
#2014-09-09| 711.48
#2014-09-10| 689.70
#2014-09-11| 683.71
#2014-09-12| 683.95
#2014-09-15| 686.80
#2014-09-16| 685.83
#2014-09-17| 684.97
#2014-09-18| 676.55
#2014-09-19| 672.20
#2014-09-22| 651.12
#2014-09-23| 645.46
#2014-09-24| 644.79
#2014-09-25| 632.27
#2014-09-26| 634.32
#2014-09-29| 627.70
#2014-09-30| 626.26
#2014-10-01| 619.77
#2014-10-02| 623.10
#2014-10-03| 606.27
#2014-10-06| 614.54
#2014-10-07| 619.74
#2014-10-08| 608.45
#2014-10-09| 625.14
#2014-10-10| 604.56
#2014-10-13| 615.20
#2014-10-14| 621.94
#2014-10-15| 608.22
#2014-10-16| 605.60
#2014-10-17| 605.09
#2014-10-20| 595.94
#2014-10-21| 604.61
#2014-10-22| 594.18
#2014-10-23| 589.89
#2014-10-24| 590.16
#2014-10-27| 586.46
#2014-10-28| 593.20
#2014-10-29| 598.12
#2014-10-30| 577.35
#2014-10-31| 562.21
#2014-11-03| 574.42
#2014-11-04| 580.75
#2014-11-05| 563.05
#2014-11-06| 565.10
#2014-11-07| 568.33
#2014-11-10| 580.28
#2014-11-11| 571.26
#2014-11-12| 576.24
#2014-11-13| 573.30
#2014-11-14| 562.40
#2014-11-17| 576.36
#2014-11-18| 590.91
#2014-11-19| 602.82
#2014-11-20| 587.93
#2014-11-21| 609.02
#2014-11-24| 601.18
#2014-11-25| 597.67
#2014-11-26| 598.81
#2014-11-27| 598.78
#2014-11-28| 578.38
#2014-12-01| 569.66
#2014-12-02| 566.01
#2014-12-03| 564.68
#2014-12-04| 563.88
#2014-12-05| 550.89
#2014-12-08| 537.15
#2014-12-09| 546.36
#2014-12-10| 544.06
#2014-12-11| 528.04
#2014-12-12| 521.12
#2014-12-15| 515.93
#2014-12-16| 514.67
#2014-12-17| 512.55
#2014-12-18| 545.50
#2014-12-19| 543.95
#2014-12-22| 544.34
#2014-12-23| 534.48
#2014-12-24| 528.62
#2014-12-25| 528.57
#2014-12-26| 531.84
#2014-12-29| 547.75
#2014-12-30| 549.20
#2014-12-31| 550.66
#2015-01-01| 550.66
#2015-01-02| 542.16
#2015-01-05| 539.70
#2015-01-06| 558.24
#2015-01-07| 563.93
#2015-01-08| 576.23
#2015-01-09| 578.87
#2015-01-12| 592.15
#2015-01-13| 618.24
#2015-01-14| 598.93
#2015-01-15| 609.42
#2015-01-16| 607.32
#2015-01-19| 612.20
#2015-01-20| 621.07
#2015-01-21| 632.72
#2015-01-22| 640.09
#2015-01-23| 630.51
#2015-01-26| 610.87
#2015-01-27| 625.87
#2015-01-28| 628.67
#2015-01-29| 618.65
#2015-01-30| 619.26
#2015-02-02| 636.72
#2015-02-03| 664.18
#2015-02-04| 655.11
#2015-02-05| 669.29
#2015-02-06| 655.58
#2015-02-09| 643.14
#2015-02-10| 637.27
#2015-02-11| 627.95
#2015-02-12| 632.50
#2015-02-13| 635.95
#2015-02-16| 636.55
#2015-02-17| 619.67
#2015-02-18| 614.53
#2015-02-19| 621.34
#2015-02-20| 620.17
#2015-02-23| 614.92
#2015-02-24| 622.68
#2015-02-25| 625.44
#2015-02-26| 624.22
#2015-02-27| 618.46
#2015-03-02| 609.48
#2015-03-03| 595.77
#2015-03-04| 586.57
#2015-03-05| 579.70
#2015-03-06| 560.45
#2015-03-09| 542.43
#2015-03-10| 523.52
#2015-03-11| 520.07
#2015-03-12| 527.09
#2015-03-13| 507.76
#2015-03-16| 513.17
#2015-03-17| 517.76
#2015-03-18| 523.09
#2015-03-19| 539.46
#2015-03-20| 554.53
#2015-03-23| 564.85
#2015-03-24| 562.87
#2015-03-25| 559.53
#2015-03-26| 559.11
#2015-03-27| 544.65
#2015-03-30| 536.13
#2015-03-31| 529.48
#2015-04-01| 531.11
#2015-04-02| 535.45
#2015-04-03| 543.98
#2015-04-06| 547.19
#2015-04-07| 546.40
#2015-04-08| 543.30
#2015-04-09| 536.36
#2015-04-10| 542.82
#2015-04-13| 541.17
#2015-04-14| 553.58
#2015-04-15| 553.00
#2015-04-16| 561.01
#2015-04-17| 558.58
#2015-04-20| 554.45
#2015-04-21| 555.90
#2015-04-22| 549.43
#2015-04-23| 547.72
#2015-04-24| 550.38
#2015-04-27| 556.20
#2015-04-28| 586.70
#2015-04-29| 590.73
#2015-04-30| 571.76
#2015-05-01| 568.20
#2015-05-04| 569.09
#2015-05-05| 580.60
#2015-05-06| 577.91
#2015-05-07| 548.39
#2015-05-08| 551.87
#2015-05-11| 546.39
#2015-05-12| 544.11
#2015-05-13| 554.63
#2015-05-14| 558.85
#2015-05-15| 555.51
#2015-05-18| 551.64
#2015-05-19| 539.55
#2015-05-20| 537.50
#2015-05-21| 540.14
#2015-05-22| 537.87
#2015-05-25| 527.19
#2015-05-26| 516.67
#2015-05-27| 509.69
#2015-05-28| 508.55
#2015-05-29| 512.71
#2015-06-01| 502.67
#2015-06-02| 505.04
#2015-06-03| 497.90
#2015-06-04| 481.56
#2015-06-05| 474.60
#2015-06-08| 466.13
#2015-06-09| 483.26
#2015-06-10| 493.24
#2015-06-11| 486.06
#2015-06-12| 483.31
#2015-06-15| 475.02
#2015-06-16| 475.81
#2015-06-17| 473.21
#2015-06-18| 488.70
#2015-06-19| 489.77
#2015-06-22| 485.84
#2015-06-23| 482.29
#2015-06-24| 480.45
#2015-06-25| 483.93
#2015-06-26| 479.58
#2015-06-29| 478.77
#2015-06-30| 474.91
#2015-07-01| 459.95
#2015-07-02| 458.20
#2015-07-03| 459.88
#2015-07-06| 454.90
#2015-07-07| 445.87
#2015-07-08| 438.64
#2015-07-09| 440.79
#2015-07-10| 443.89
#2015-07-13| 445.61
#2015-07-14| 453.09
#2015-07-15| 458.15
#2015-07-16| 454.52
#2015-07-17| 450.67
#2015-07-20| 427.92
#2015-07-21| 434.50
#2015-07-22| 428.75
#2015-07-23| 424.89
#2015-07-24| 405.48
#2015-07-27| 413.73
#2015-07-28| 405.42
#2015-07-29| 407.96
#2015-07-30| 402.93
#2015-07-31| 407.00
#2015-08-03| 396.37
#2015-08-04| 395.29
#2015-08-05| 396.90
#2015-08-06| 393.54
#2015-08-07| 400.73
#2015-08-10| 398.58
#2015-08-11| 403.64
#2015-08-12| 416.04
#2015-08-13| 406.90
#2015-08-14| 399.33
#2015-08-17| 400.15
#2015-08-18| 401.71
#2015-08-19| 407.54
#2015-08-20| 439.67
#2015-08-21| 438.99
#2015-08-24| 429.13
#2015-08-25| 414.78
#2015-08-26| 398.12
#2015-08-27| 404.62
#2015-08-28| 421.32
#2015-08-31| 423.07
#2015-09-01| 407.97
#2015-09-02| 400.01
#2015-09-03| 412.76
#2015-09-04| 392.00
#2015-09-07| 391.06
#2015-09-08| 403.63
#2015-09-09| 404.79
#2015-09-10| 403.49
#2015-09-11| 390.73
#2015-09-14| 397.73
#2015-09-15| 400.20
#2015-09-16| 405.69
#2015-09-17| 405.36
#2015-09-18| 408.70
#2015-09-21| 396.60
#2015-09-22| 381.83
#2015-09-23| 377.93
#2015-09-24| 371.21
#2015-09-25| 374.89
#2015-09-28| 357.24
#2015-09-29| 356.28
#2015-09-30| 365.39
#2015-10-01| 372.21
#2015-10-02| 379.57
#2015-10-05| 397.80
#2015-10-06| 411.04
#2015-10-07| 423.85
#2015-10-08| 427.08
#2015-10-09| 448.51
#2015-10-12| 446.31
#2015-10-13| 437.33
#2015-10-14| 434.62
#2015-10-15| 439.89
#2015-10-16| 440.53
#2015-10-19| 429.03
#2015-10-20| 427.02
#2015-10-21| 414.16
#2015-10-22| 417.31
#2015-10-23| 421.17
#2015-10-26| 425.05
#2015-10-27| 419.13
#2015-10-28| 428.30
#2015-10-29| 412.96
#2015-10-30| 415.20
#2015-11-02| 417.56
#2015-11-03| 423.96
#2015-11-04| 425.58
#2015-11-05| 411.86
#2015-11-06| 389.45
#2015-11-09| 391.68
#2015-11-10| 381.19
#2015-11-11| 376.79
#2015-11-12| 369.50
#2015-11-13| 354.47
#2015-11-16| 362.86
#2015-11-17| 360.87
#2015-11-18| 358.52
#2015-11-19| 379.50
#2015-11-20| 382.74
#2015-11-23| 376.57
#2015-11-24| 378.13
#2015-11-25| 372.68
#2015-11-26| 372.56
#2015-11-27| 365.29
#2015-11-30| 360.95
#2015-12-01| 363.05
#2015-12-02| 359.88
#2015-12-03| 354.37
#2015-12-04| 347.09
#2015-12-07| 341.94
#2015-12-08| 331.22
#2015-12-09| 338.04
#2015-12-10| 346.81
#2015-12-11| 328.96
#2015-12-14| 329.16
#2015-12-15| 336.67
#2015-12-16| 335.60
#2015-12-17| 336.49
#2015-12-18| 334.61
#2015-12-21| 342.63
#2015-12-22| 344.56
#2015-12-23| 362.92
#2015-12-24| 366.25
#2015-12-25| 366.25
#2015-12-28| 362.30
#2015-12-29| 363.27
#2015-12-30| 353.39
#2015-12-31| 351.33
#2016-01-01| 351.33
#2016-01-04| 346.72
#2016-01-05| 353.20
#2016-01-06| 349.05
#2016-01-07| 340.70
#2016-01-08| 336.24
#2016-01-11| 336.78
#2016-01-12| 336.96
#2016-01-13| 340.09
#2016-01-14| 334.12
#2016-01-15| 325.83
#2016-01-18| 324.97
#2016-01-19| 329.17
#2016-01-20| 317.95
#2016-01-21| 327.49
#2016-01-22| 340.34
#2016-01-25| 340.32
#2016-01-26| 359.24
#2016-01-27| 362.10
#2016-01-28| 368.54
#2016-01-29| 373.67
#2016-02-01| 375.81
#2016-02-02| 361.45
#2016-02-03| 368.02
#2016-02-04| 405.22
#2016-02-05| 395.35
#2016-02-08| 403.56
#2016-02-09| 400.29
#2016-02-10| 386.57
#2016-02-11| 404.26
#2016-02-12| 413.47
#2016-02-15| 419.23
#2016-02-16| 416.59
#2016-02-17| 425.18
#2016-02-18| 421.56
#2016-02-19| 424.00
#2016-02-22| 427.60
#2016-02-23| 424.93
#2016-02-24| 422.25
#2016-02-25| 427.89
#2016-02-26| 423.46
#2016-02-29| 433.51
#2016-03-01| 443.21
#2016-03-02| 447.35
#2016-03-03| 465.54
#2016-03-04| 487.40
#2016-03-07| 495.40
#2016-03-08| 488.26
#2016-03-09| 474.63
#2016-03-10| 476.10
#2016-03-11| 485.20
#2016-03-14| 466.85
#2016-03-15| 456.43
#2016-03-16| 459.28
#2016-03-17| 495.72
#2016-03-18| 482.19
#2016-03-21| 485.47
#2016-03-22| 490.56
#2016-03-23| 464.98
#2016-03-24| 462.57
#2016-03-25| 462.58
#2016-03-28| 461.08
#2016-03-29| 460.28
#2016-03-30| 485.20
#2016-03-31| 482.03
#2016-04-01| 470.81
#2016-04-04| 472.83
#2016-04-05| 454.26
#2016-04-06| 454.20
#2016-04-07| 460.88
#2016-04-08| 468.39
#2016-04-11| 486.20
#2016-04-12| 500.44
#2016-04-13| 509.57
#2016-04-14| 505.19
#2016-04-15| 494.88
#2016-04-18| 499.18
#2016-04-19| 506.47
#2016-04-20| 523.50
#2016-04-21| 517.23
#2016-04-22| 516.04
#2016-04-25| 505.57
#2016-04-26| 503.61
#2016-04-27| 499.92
#2016-04-28| 525.75
#2016-04-29| 534.55
#2016-05-02| 530.49
#2016-05-03| 502.66
#2016-05-04| 491.20
#2016-05-05| 499.16
#2016-05-06| 502.73
#2016-05-09| 474.65
#2016-05-10| 476.07
#2016-05-11| 493.46
#2016-05-12| 491.18
#2016-05-13| 483.69
#2016-05-16| 483.11
#2016-05-17| 487.77
#2016-05-18| 483.62
#2016-05-19| 463.23
#2016-05-20| 471.37
#2016-05-23| 469.14
#2016-05-24| 467.43
#2016-05-25| 467.40
#2016-05-26| 474.67
#2016-05-27| 470.43
#2016-05-30| 467.01
#2016-05-31| 460.74
#2016-06-01| 465.67
#2016-06-02| 466.25
#2016-06-03| 493.83
#2016-06-06| 482.87
#2016-06-07| 487.68
#2016-06-08| 506.15
#2016-06-09| 494.51
#2016-06-10| 483.32
#2016-06-13| 474.73
#2016-06-14| 458.33
#2016-06-15| 461.78
#2016-06-16| 454.24
#2016-06-17| 457.99
#2016-06-20| 472.45
#2016-06-21| 470.14
#2016-06-22| 469.77
#2016-06-23| 478.14
#2016-06-24| 471.58
#2016-06-27| 452.76
#2016-06-28| 460.50
#2016-06-29| 482.57
#2016-06-30| 490.83
#2016-07-01| 508.59
#2016-07-04| 519.47
#2016-07-05| 502.33
#2016-07-06| 507.19
#2016-07-07| 504.35
#2016-07-08| 511.86
#2016-07-11| 532.96
#2016-07-12| 534.06
#2016-07-13| 530.82
#2016-07-14| 542.30
#2016-07-15| 541.61
#2016-07-18| 541.19
#2016-07-19| 542.38
#2016-07-20| 534.75
#2016-07-21| 544.06
#2016-07-22| 541.49
#2016-07-25| 529.17
#2016-07-26| 539.44
#2016-07-27| 552.11
#2016-07-28| 555.65
#2016-07-29| 557.92
#2016-08-01| 561.21
#2016-08-02| 568.17
#2016-08-03| 567.00
#2016-08-04| 576.64
#2016-08-05| 560.99
#2016-08-08| 572.27
#2016-08-09| 580.47
#2016-08-10| 587.63
#2016-08-11| 595.74
#2016-08-12| 588.19
#2016-08-15| 583.99
#2016-08-16| 571.03
#2016-08-17| 556.60
#2016-08-18| 570.29
#2016-08-19| 562.67
#2016-08-22| 546.66
#2016-08-23| 545.39
#2016-08-24| 532.31
#2016-08-25| 524.95
#2016-08-26| 533.81
#2016-08-29| 518.77
#2016-08-30| 509.73
#2016-08-31| 489.56
#2016-09-01| 494.17
#2016-09-02| 508.30
#2016-09-05| 512.90
#2016-09-06| 526.78
#2016-09-07| 524.71
#2016-09-08| 526.50
#2016-09-09| 507.97
#2016-09-12| 498.38
#2016-09-13| 497.84
#2016-09-14| 504.45
#2016-09-15| 499.88
#2016-09-16| 486.79
#2016-09-19| 498.56
#2016-09-20| 493.46
#2016-09-21| 503.67
#2016-09-22| 524.49
#2016-09-23| 517.77
#2016-09-26| 512.80
#2016-09-27| 509.92
#2016-09-28| 509.24
#2016-09-29| 515.61
#2016-09-30| 520.74
#2016-10-03| 517.97
#2016-10-04| 505.56
#2016-10-05| 496.07
#2016-10-06| 490.91
#2016-10-07| 494.64
#2016-10-10| 498.80
#2016-10-11| 488.71
#2016-10-12| 488.80
#2016-10-13| 485.54
#2016-10-14| 486.65
#2016-10-17| 484.51
#2016-10-18| 494.24
#2016-10-19| 502.61
#2016-10-20| 496.43
#2016-10-21| 498.17
#2016-10-24| 492.23
#2016-10-25| 498.56
#2016-10-26| 492.29
#2016-10-27| 484.32
#2016-10-28| 484.04
#2016-10-31| 489.28
#2016-11-01| 503.38
#2016-11-02| 501.51
#2016-11-03| 498.90
#2016-11-04| 485.74
#2016-11-07| 489.44
#2016-11-08| 490.45
#2016-11-09| 490.67
#2016-11-10| 473.95
#2016-11-11| 449.98
#2016-11-14| 434.76
#2016-11-15| 442.72
#2016-11-16| 441.22
#2016-11-17| 451.14
#2016-11-18| 439.98
#2016-11-21| 449.92
#2016-11-22| 452.06
#2016-11-23| 443.28
#2016-11-24| 444.26
#2016-11-25| 441.78
#2016-11-28| 448.83
#2016-11-29| 437.85
#2016-11-30| 443.37
#2016-12-01| 436.52
#2016-12-02| 433.73
#2016-12-05| 438.17
#2016-12-06| 440.58
#2016-12-07| 448.22
#2016-12-08| 451.60
#2016-12-09| 446.38
#2016-12-12| 451.96
#2016-12-13| 455.49
#2016-12-14| 454.96
#2016-12-15| 429.95
#2016-12-16| 426.50
#2016-12-19| 429.94
#2016-12-20| 433.62
#2016-12-21| 435.48
#2016-12-22| 432.65
#2016-12-23| 431.09
#2016-12-26| 431.00
#2016-12-27| 434.19
#2016-12-28| 445.43
#2016-12-29| 457.73
#2016-12-30| 461.05
#2017-01-02| 461.22
#2017-01-03| 463.64
#2017-01-04| 471.29
#2017-01-05| 474.99
#2017-01-06| 472.94
#2017-01-09| 468.89
#2017-01-10| 477.29
#2017-01-11| 472.16
#2017-01-12| 496.07
#2017-01-13| 497.11
#2017-01-16| 499.52
#2017-01-17| 501.41
#2017-01-18| 504.61
#2017-01-19| 494.78
#2017-01-20| 494.12
#2017-01-23| 510.06
#2017-01-24| 524.13
#2017-01-25| 518.25
#2017-01-26| 508.58
#2017-01-27| 499.85
#2017-01-30| 500.66
#2017-01-31| 503.80
#2017-02-01| 509.68
#2017-02-02| 515.08
#2017-02-03| 512.19
#2017-02-06| 503.28
#2017-02-07| 505.63
#2017-02-08| 509.01
#2017-02-09| 505.16
#2017-02-10| 504.90
#2017-02-13| 509.64
#2017-02-14| 507.14
#2017-02-15| 507.21
#2017-02-16| 509.24
#2017-02-17| 504.39
#2017-02-20| 502.82
#2017-02-21| 502.50
#2017-02-22| 496.87
#2017-02-23| 503.30
#2017-02-24| 491.29
#2017-02-27| 491.46
#2017-02-28| 481.65
#2017-03-01| 485.47
#2017-03-02| 486.33
#2017-03-03| 478.95
#2017-03-06| 477.38
#2017-03-07| 471.85
#2017-03-08| 467.24
#2017-03-09| 452.98
#2017-03-10| 455.93
#2017-03-13| 464.77
#2017-03-14| 465.39
#2017-03-15| 468.61
#2017-03-16| 495.78
#2017-03-17| 495.83
#2017-03-20| 496.81
#2017-03-21| 497.26
#2017-03-22| 502.54
#2017-03-23| 496.51
#2017-03-24| 496.70
#2017-03-27| 494.42
#2017-03-28| 501.00
#2017-03-29| 499.23
#2017-03-30| 501.54
#2017-03-31| 487.64
#2017-04-03| 499.23
#2017-04-04| 507.83
#2017-04-05| 510.92
#2017-04-06| 509.16
#2017-04-07| 513.19
#2017-04-10| 507.22
#2017-04-11| 514.56
#2017-04-12| 516.21
#2017-04-13| 532.22
#2017-04-14| 532.22
#2017-04-17| 536.82
#2017-04-18| 522.51
#2017-04-19| 517.57
#2017-04-20| 514.08
#2017-04-21| 512.57
#2017-04-24| 511.07
#2017-04-25| 506.86
#2017-04-26| 505.08
#2017-04-27| 502.44
#2017-04-28| 497.02
#2017-05-01| 498.02
#2017-05-02| 504.69
#2017-05-03| 498.78
#2017-05-04| 484.00
#2017-05-05| 488.32
#2017-05-08| 480.82
#2017-05-09| 482.62
#2017-05-10| 493.50
#2017-05-11| 494.46
#2017-05-12| 496.39
#2017-05-15| 503.74
#2017-05-16| 506.47
#2017-05-17| 507.38
#2017-05-18| 498.44
#2017-05-19| 503.05
#2017-05-22| 505.34
#2017-05-23| 514.50
#2017-05-24| 502.82
#2017-05-25| 493.48
#2017-05-26| 490.11
#2017-05-29| 484.89
#2017-05-30| 478.84
#2017-05-31| 473.90
#2017-06-01| 471.14
#2017-06-02| 477.56
#2017-06-05| 480.08
#2017-06-06| 484.68
#2017-06-07| 479.16
#2017-06-08| 465.48
#2017-06-09| 474.14
#2017-06-12| 475.11
#2017-06-13| 470.41
#2017-06-14| 476.94
#2017-06-15| 455.57
#2017-06-16| 456.60
#2017-06-19| 457.08
#2017-06-20| 444.01
#2017-06-21| 446.56
#2017-06-22| 450.88
#2017-06-23| 452.86
#2017-06-26| 452.27
#2017-06-27| 456.07
#2017-06-28| 451.21
#2017-06-29| 445.67
#2017-06-30| 447.89
#2017-07-03| 444.69
#2017-07-04| 449.49
#2017-07-05| 447.09
#2017-07-06| 446.96
#2017-07-07| 438.69
#2017-07-10| 440.27
#2017-07-11| 438.69
#2017-07-12| 453.65
#2017-07-13| 451.58
#2017-07-14| 461.81
#2017-07-17| 468.33
#2017-07-18| 463.09
#2017-07-19| 467.75
#2017-07-20| 463.60
#2017-07-21| 459.96
#2017-07-24| 459.38
#2017-07-25| 465.18
#2017-07-26| 468.07
#2017-07-27| 474.62
#2017-07-28| 479.36
#2017-07-31| 475.94
#2017-08-01| 476.50
#2017-08-02| 473.41
#2017-08-03| 474.94
#2017-08-04| 475.04
#2017-08-07| 478.03
#2017-08-08| 481.21
#2017-08-09| 472.26
#2017-08-10| 486.35
#2017-08-11| 481.86
#2017-08-14| 484.87
#2017-08-15| 472.63
#2017-08-16| 478.22
#2017-08-17| 482.85
#2017-08-18| 485.51
#2017-08-21| 489.97
#2017-08-22| 486.46
#2017-08-23| 483.70
#2017-08-24| 485.18
#2017-08-25| 490.39
#2017-08-28| 494.71
#2017-08-29| 506.41
#2017-08-30| 501.35
#2017-08-31| 507.59
#2017-09-01| 508.18
#2017-09-04| 510.61
#2017-09-05| 510.87
#2017-09-06| 512.41
#2017-09-07| 513.92
#2017-09-08| 511.47
#2017-09-11| 504.20
#2017-09-12| 501.95
#2017-09-13| 498.13
#2017-09-14| 498.28
#2017-09-15| 495.05
#2017-09-18| 487.18
#2017-09-19| 483.91
#2017-09-20| 475.25
#2017-09-21| 471.44
#2017-09-22| 473.95
#2017-09-25| 469.67
#2017-09-26| 467.32
#2017-09-27| 461.63
#2017-09-28| 461.68
#2017-09-29| 464.57
#2017-10-02| 461.69
#2017-10-03| 467.17
#2017-10-04| 478.77
#2017-10-05| 477.76
#2017-10-06| 474.96
#2017-10-09| 477.25
#2017-10-10| 480.93
#2017-10-11| 477.39
#2017-10-12| 476.68
#2017-10-13| 481.85
#2017-10-16| 489.19
#2017-10-17| 481.42
#2017-10-18| 478.12
#2017-10-19| 480.65
#2017-10-20| 479.06
#2017-10-23| 477.13
#2017-10-24| 473.19
#2017-10-25| 473.60
#2017-10-26| 484.56
#2017-10-27| 475.77
#2017-10-30| 483.21
#2017-10-31| 483.31
#2017-11-01| 494.38
#2017-11-02| 493.13
#2017-11-03| 489.02
#2017-11-06| 493.29
#2017-11-07| 496.54
#2017-11-08| 499.59
#2017-11-09| 498.83
#2017-11-10| 500.03
#2017-11-13| 494.30
#2017-11-14| 487.55
#2017-11-15| 481.24
#2017-11-16| 486.47
#2017-11-17| 492.05
#2017-11-20| 482.76
#2017-11-21| 493.72
#2017-11-22| 509.63
#2017-11-23| 507.44
#2017-11-24| 509.75
#2017-11-27| 508.06
#2017-11-28| 508.74
#2017-11-29| 510.80
#2017-11-30| 509.92
#2017-12-01| 505.67
#2017-12-04| 503.08
#2017-12-05| 492.13
#2017-12-06| 479.08
#2017-12-07| 478.30
#2017-12-08| 480.33
#2017-12-11| 489.05
#2017-12-12| 479.79
#2017-12-13| 484.99
#2017-12-14| 484.05
#2017-12-15| 501.26
#2017-12-18| 522.53
#2017-12-19| 496.96
#2017-12-20| 509.39
#2017-12-21| 511.29
#2017-12-22| 521.80
#2017-12-25| 521.90
#2017-12-26| 523.97
#2017-12-27| 538.98
#2017-12-28| 538.43
#2017-12-29| 545.14
#2018-01-01| 545.14
#2018-01-02| 539.93
#2018-01-03| 548.17
#2018-01-04| 547.13
#2018-01-05| 552.78
#2018-01-08| 552.65
#2018-01-09| 549.61
#2018-01-10| 556.21
#2018-01-11| 556.34
#2018-01-12| 561.83
#2018-01-15| 579.10
#2018-01-16| 571.39
#2018-01-17| 572.74
#2018-01-18| 567.00
#2018-01-19| 563.67
#2018-01-22| 566.01
#2018-01-23| 560.49
#2018-01-24| 571.02
#2018-01-25| 587.58
#2018-01-26| 575.04
#2018-01-29| 573.27
#2018-01-30| 557.32
#2018-01-31| 556.51
#2018-02-01| 559.87
#2018-02-02| 542.48
#2018-02-05| 530.73
#2018-02-06| 523.83
#2018-02-07| 525.50
#2018-02-08| 508.22
#2018-02-09| 501.66
#2018-02-12| 509.03
#2018-02-13| 515.82
#2018-02-14| 520.44
#2018-02-15| 539.06
#2018-02-16| 545.89
#2018-02-19| 543.89
#2018-02-20| 535.24
#2018-02-21| 539.17
#2018-02-22| 525.64
#2018-02-23| 530.40
#2018-02-26| 536.54
#2018-02-27| 533.28
#2018-02-28| 534.18
#2018-03-01| 518.92
#2018-03-02| 518.00
#2018-03-05| 520.87
#2018-03-06| 536.45
#2018-03-07| 532.98
#2018-03-08| 529.95
#2018-03-09| 533.93
#2018-03-12| 531.84
#2018-03-13| 524.62
#2018-03-14| 522.84
#2018-03-15| 515.33
#2018-03-16| 510.20
#2018-03-19| 505.50
#2018-03-20| 512.96
#2018-03-21| 514.73
#2018-03-22| 517.30
#2018-03-23| 522.27
#2018-03-26| 517.23
#2018-03-27| 517.12
#2018-03-28| 510.27
#2018-03-29| 515.08
#2018-03-30| 515.08
#2018-04-02| 515.13
#2018-04-03| 508.39
#2018-04-04| 496.78
#2018-04-05| 503.58
#2018-04-06| 490.41
#2018-04-09| 484.72
#2018-04-10| 487.34
#2018-04-11| 487.63
#2018-04-12| 483.50
#2018-04-13| 485.98
#2018-04-16| 481.47
#2018-04-17| 481.92
#2018-04-18| 494.00
#2018-04-19| 499.13
#2018-04-20| 490.84
#2018-04-23| 487.14
#2018-04-24| 486.40
#2018-04-25| 477.99
#2018-04-26| 480.89
#2018-04-27| 484.21
#2018-04-30| 482.25
#2018-05-01| 476.29
#2018-05-02| 481.41
#2018-05-03| 479.39
#2018-05-04| 478.24
#2018-05-07| 479.23
#2018-05-08| 473.07
#2018-05-09| 478.58
#2018-05-10| 480.27
#2018-05-11| 487.06
#2018-05-14| 488.88
#2018-05-15| 477.58
#2018-05-16| 479.82
#2018-05-17| 476.86
#2018-05-18| 469.64
#2018-05-21| 468.14
#2018-05-22| 475.73
#2018-05-23| 466.42
#2018-05-24| 470.56
#2018-05-25| 464.98
#2018-05-28| 464.47
#2018-05-29| 462.82
#2018-05-30| 462.87
#2018-05-31| 464.22
#2018-06-01| 468.81
#2018-06-04| 468.70
#2018-06-05| 463.43
#2018-06-06| 468.88
#2018-06-07| 466.94
#2018-06-08| 460.23
#2018-06-11| 461.57
#2018-06-12| 456.70
#2018-06-13| 455.35
#2018-06-14| 452.83
#2018-06-15| 444.55
#2018-06-18| 489.76
#2018-06-19| 483.67
#2018-06-20| 486.45
#2018-06-21| 483.35
#2018-06-22| 487.64
#2018-06-25| 477.75
#2018-06-26| 476.07
#2018-06-27| 476.16
#2018-06-28| 476.09
#2018-06-29| 498.78
#2018-07-02| 492.32
#2018-07-03| 501.86
#2018-07-04| 501.67
#2018-07-05| 507.31
#2018-07-06| 509.82
#2018-07-09| 523.24
#2018-07-10| 525.14
#2018-07-11| 519.64
#2018-07-12| 517.12
#2018-07-13| 510.39
#2018-07-16| 505.28
#2018-07-17| 506.00
#2018-07-18| 504.46
#2018-07-19| 496.44
#2018-07-20| 499.23
#2018-07-23| 497.61
#2018-07-24| 508.91
#2018-07-25| 514.24
#2018-07-26| 518.04
#2018-07-27| 523.43
#2018-07-30| 524.63
#2018-07-31| 530.02
#2018-08-01| 529.01
#2018-08-02| 519.98
#2018-08-03| 530.68
#2018-08-06| 523.09
#2018-08-07| 533.52
#2018-08-08| 529.47
#2018-08-09| 522.16
#2018-08-10| 514.26
#2018-08-13| 501.21
#2018-08-14| 494.01
#2018-08-15| 462.87
#2018-08-16| 472.02
#2018-08-17| 471.23
#2018-08-20| 472.85
#2018-08-21| 488.24
#2018-08-22| 499.52
#2018-08-23| 498.16
#2018-08-24| 501.56
#2018-08-27| 514.87
#2018-08-28| 514.13
#2018-08-29| 509.13
#2018-08-30| 499.12
#2018-08-31| 508.32
#2018-09-03| 501.86
#2018-09-04| 494.75
#2018-09-05| 492.24
#2018-09-06| 489.57
#2018-09-07| 491.64
#2018-09-10| 488.27
#2018-09-11| 482.03
#2018-09-12| 491.26
#2018-09-13| 500.95
#2018-09-14| 501.91
#2018-09-17| 501.47
#2018-09-18| 499.21
#2018-09-19| 506.61
#2018-09-20| 514.22
#2018-09-21| 516.90
#2018-09-24| 519.88
#2018-09-25| 526.22
#2018-09-26| 527.31
#2018-09-27| 524.40
#2018-09-28| 519.45
#2018-10-01| 520.44
#2018-10-02| 524.25
#2018-10-03| 521.83
#2018-10-04| 507.42
#2018-10-05| 502.92
#2018-10-08| 493.88
#2018-10-09| 503.98
#2018-10-10| 499.20
#2018-10-11| 497.34
#2018-10-12| 506.45
#2018-10-15| 515.27
#2018-10-16| 523.72
#2018-10-17| 516.59
#2018-10-18| 506.38
#2018-10-19| 500.29
#2018-10-22| 498.47
#2018-10-23| 489.01
#2018-10-24| 484.25
#2018-10-25| 486.63
#2018-10-26| 477.46
#2018-10-29| 481.38
#2018-10-30| 474.37
#2018-10-31| 480.00
#2018-11-01| 487.89
#2018-11-02| 490.04
#2018-11-05| 506.36
#2018-11-06| 502.18
#2018-11-07| 510.11
#2018-11-08| 506.06
#2018-11-09| 486.97
#2018-11-12| 479.07
#2018-11-13| 471.10
#2018-11-14| 461.66
#2018-11-15| 467.74
#2018-11-16| 481.40
#2018-11-19| 488.38
#2018-11-20| 479.32
#2018-11-21| 482.30
#2018-11-22| 481.51
#2018-11-23| 466.95
#2018-11-26| 467.70
#2018-11-27| 461.10
#2018-11-28| 463.44
#2018-11-29| 476.24
#2018-11-30| 456.81
#2018-12-03| 480.15
#2018-12-04| 480.49
#2018-12-05| 475.92
#2018-12-06| 468.57
#2018-12-07| 474.37
#2018-12-10| 460.01
#2018-12-11| 467.51
#2018-12-12| 481.66
#2018-12-13| 484.34
#2018-12-14| 476.13
#2018-12-17| 476.77
#2018-12-18| 475.15
#2018-12-19| 484.68
#2018-12-20| 477.18
#2018-12-21| 467.34
#2018-12-24| 473.11
#2018-12-25| 473.06
#2018-12-26| 473.34
#2018-12-27| 474.07
#2018-12-28| 483.78
#2018-12-31| 485.73
#2019-01-01| 485.73
#2019-01-02| 477.93
#2019-01-03| 490.56
#2019-01-04| 501.93
#2019-01-07| 503.46
#2019-01-08| 496.16
#2019-01-09| 511.20
#2019-01-10| 514.01
#2019-01-11| 516.83
#2019-01-14| 517.56
#2019-01-15| 515.16
#2019-01-16| 503.16
#2019-01-17| 505.64
#2019-01-18| 504.94
#2019-01-21| 504.41
#2019-01-22| 506.04
#2019-01-23| 509.54
#2019-01-24| 512.00
#2019-01-25| 525.74
#2019-01-28| 523.82
#2019-01-29| 529.75
#2019-01-30| 534.04
#2019-01-31| 540.65
#2019-02-01| 540.09
#2019-02-04| 533.80
#2019-02-05| 544.86
#2019-02-06| 544.77
#2019-02-07| 531.46
#2019-02-08| 521.47
#2019-02-11| 513.17
#2019-02-12| 517.85
#2019-02-13| 524.30
#2019-02-14| 516.67
#2019-02-15| 524.70
#2019-02-18| 532.90
#2019-02-19| 539.54
#2019-02-20| 558.51
#2019-02-21| 551.28
#2019-02-22| 549.36
#2019-02-25| 549.95
#2019-02-26| 553.94
#2019-02-27| 558.08
#2019-02-28| 555.03
#2019-03-01| 547.33
#2019-03-04| 540.26
#2019-03-05| 538.31
#2019-03-06| 540.52
#2019-03-07| 526.37
#2019-03-08| 528.95
#2019-03-11| 528.60
#2019-03-12| 528.76
#2019-03-13| 533.55
#2019-03-14| 540.70
#2019-03-15| 546.22
#2019-03-18| 556.30
#2019-03-19| 564.17
#2019-03-20| 564.33
#2019-03-21| 570.08
#2019-03-22| 568.42
#2019-03-25| 561.91
#2019-03-26| 560.73
#2019-03-27| 555.82
#2019-03-28| 540.00
#2019-03-29| 546.06
#2019-04-01| 552.47
#2019-04-02| 551.34
#2019-04-03| 568.52
#2019-04-04| 569.58
#2019-04-05| 576.29
#2019-04-08| 584.72
#2019-04-09| 587.78
#2019-04-10| 583.14
#2019-04-11| 570.43
#2019-04-12| 573.48
#2019-04-15| 566.83
#2019-04-16| 573.18
#2019-04-17| 572.33
#2019-04-18| 567.66
#2019-04-19| 567.63
#2019-04-22| 562.87
#2019-04-23| 565.97
#2019-04-24| 559.48
#2019-04-25| 560.18
#2019-04-26| 564.08
#2019-04-29| 551.55
#2019-04-30| 546.42
#2019-05-01| 545.06
#2019-05-02| 525.44
#2019-05-03| 540.48
#2019-05-06| 534.94
#2019-05-07| 534.02
#2019-05-08| 538.21
#2019-05-09| 518.88
#2019-05-10| 526.87
#2019-05-13| 519.99
#2019-05-14| 520.28
#2019-05-15| 519.93
#2019-05-16| 517.20
#2019-05-17| 508.09
#2019-05-20| 508.92
#2019-05-21| 507.61
#2019-05-22| 487.69
#2019-05-23| 474.18
#2019-05-24| 473.38
#2019-05-27| 471.89
#2019-05-28| 478.50
#2019-05-29| 482.43
#2019-05-30| 493.33
#2019-05-31| 503.69
#2019-06-03| 511.78
#2019-06-04| 513.35
#2019-06-05| 517.90
#2019-06-06| 512.95
#2019-06-07| 528.14
#2019-06-10| 523.83
#2019-06-11| 527.88
#2019-06-12| 530.21
#2019-06-13| 532.60
#2019-06-14| 534.68
#2019-06-17| 532.94
#2019-06-18| 534.12
#2019-06-19| 532.09
#2019-06-20| 554.12
#2019-06-21| 558.54
#2019-06-24| 558.64
#2019-06-25| 562.65
#2019-06-26| 557.05
#2019-06-27| 560.68
#2019-06-28| 563.06
#2019-07-01| 551.76
#2019-07-02| 551.83
#2019-07-03| 559.16
#2019-07-04| 558.70
#2019-07-05| 546.59
#2019-07-08| 557.66
#2019-07-09| 547.04
#2019-07-10| 559.56
#2019-07-11| 554.76
#2019-07-12| 548.13
#2019-07-15| 557.48
#2019-07-16| 563.58
#2019-07-17| 554.74
#2019-07-18| 570.51
#2019-07-19| 573.02
#2019-07-22| 575.27
#2019-07-23| 572.23
#2019-07-24| 573.04
#2019-07-25| 558.35
#2019-07-26| 548.62
#2019-07-29| 559.61
#2019-07-30| 561.64
#2019-07-31| 548.99
#2019-08-01| 530.72
#2019-08-02| 524.41
#2019-08-05| 530.93
#2019-08-06| 534.45
#2019-08-07| 542.14
#2019-08-08| 529.95
#2019-08-09| 523.65
#2019-08-12| 534.90
#2019-08-13| 515.28
#2019-08-14| 511.43
#2019-08-15| 505.22
#2019-08-16| 500.60
#2019-08-19| 501.77
#2019-08-20| 513.40
#2019-08-21| 525.74
#2019-08-22| 525.23
#2019-08-23| 528.02
#2019-08-26| 535.82
#2019-08-27| 534.42
#2019-08-28| 548.80
#2019-08-29| 551.43
#2019-08-30| 563.92
#2019-09-02| 550.93
#2019-09-03| 550.69
#2019-09-04| 552.09
#2019-09-05| 545.77
#2019-09-06| 540.40
#2019-09-09| 533.28
#2019-09-10| 524.98
#2019-09-11| 530.83
#2019-09-12| 545.95
#2019-09-13| 528.94
#2019-09-16| 540.47
#2019-09-17| 533.31
#2019-09-18| 535.73
#2019-09-19| 530.81
#2019-09-20| 534.11
#2019-09-23| 544.81
#2019-09-24| 542.10
#2019-09-25| 540.85
#2019-09-26| 537.70
#2019-09-27| 523.83
#2019-09-30| 513.37
#2019-10-01| 522.50
#2019-10-02| 529.65
#2019-10-03| 543.14
#2019-10-04| 541.24
#2019-10-07| 557.91
#2019-10-08| 559.59
#2019-10-09| 568.93
#2019-10-10| 571.48
#2019-10-11| 572.33
#2019-10-14| 569.40
#2019-10-15| 568.17
#2019-10-16| 568.94
#2019-10-17| 579.34
#2019-10-18| 581.19
#2019-10-21| 587.39
#2019-10-22| 570.33
#2019-10-23| 582.35
#2019-10-24| 591.00
#2019-10-25| 595.58
#2019-10-28| 600.06
#2019-10-29| 588.15
#2019-10-30| 588.65
#2019-10-31| 597.33
#2019-11-01| 597.21
#2019-11-04| 599.98
#2019-11-05| 589.07
#2019-11-06| 597.59
#2019-11-07| 597.04
#2019-11-08| 582.72
#2019-11-11| 575.39
#2019-11-12| 578.73
#2019-11-13| 597.92
#2019-11-14| 602.24
#2019-11-15| 598.62
#2019-11-18| 597.78
#2019-11-19| 603.34
#2019-11-20| 609.30
#2019-11-21| 599.74
#2019-11-22| 598.53
#2019-11-25| 593.21
#2019-11-26| 588.37
#2019-11-27| 590.57
#2019-11-28| 587.27
#2019-11-29| 589.40
#2019-12-02| 595.27
#2019-12-03| 614.80
#2019-12-04| 618.70
#2019-12-05| 618.57
#2019-12-06| 613.90
#2019-12-09| 615.62
#2019-12-10| 625.45
#2019-12-11| 647.36
#2019-12-12| 658.01
#2019-12-13| 650.96
#2019-12-16| 656.85
#2019-12-17| 679.05
#2019-12-18| 690.00
#2019-12-19| 683.55
#2019-12-20| 680.59
#2019-12-23| 668.26
#2019-12-24| 692.85
#2019-12-25| 692.82
#2019-12-26| 691.99
#2019-12-27| 706.34
#2019-12-30| 704.54
#2019-12-31| 711.55
#2020-01-01| 711.55
#2020-01-02| 708.02
#2020-01-03| 720.59
#2020-01-06| 720.56
#2020-01-07| 705.88
#2020-01-08| 718.10
#2020-01-09| 702.31
#2020-01-10| 703.55
#2020-01-13| 694.16
#2020-01-14| 682.75
#2020-01-15| 682.19
#2020-01-16| 687.81
#2020-01-17| 691.58
#2020-01-20| 701.95
#2020-01-21| 671.18
#2020-01-22| 674.14
#2020-01-23| 656.22
#2020-01-24| 652.62
#2020-01-27| 634.15
#2020-01-28| 628.10
#2020-01-29| 634.35
#2020-01-30| 642.23
#2020-01-31| 629.38
#2020-02-03| 622.62
#2020-02-04| 639.17
#2020-02-05| 636.11
#2020-02-06| 623.20
#2020-02-07| 619.34
#2020-02-10| 614.84
#2020-02-11| 623.13
#2020-02-12| 626.50
#2020-02-13| 638.53
#2020-02-14| 650.82
#2020-02-17| 652.58
#2020-02-18| 650.81
#2020-02-19| 678.21
#2020-02-20| 667.78
#2020-02-21| 685.44
#2020-02-24| 657.37
#2020-02-25| 637.47
#2020-02-26| 625.31
#2020-02-27| 601.33
#2020-02-28| 526.85
#2020-03-02| 541.84
#2020-03-03| 576.40
#2020-03-04| 584.99
#2020-03-05| 569.09
#2020-03-06| 576.38
#2020-03-09| 504.09
#2020-03-10| 480.01
#2020-03-11| 477.94
#2020-03-12| 388.66
#2020-03-13| 392.10
#2020-03-16| 342.95
#2020-03-17| 364.55
#2020-03-18| 318.44
#2020-03-19| 283.47
#2020-03-20| 299.04
#2020-03-23| 295.80
#2020-03-24| 334.56
#2020-03-25| 388.25
#2020-03-26| 409.94
#2020-03-27| 365.52
#2020-03-30| 360.11
#2020-03-31| 354.66
#2020-04-01| 336.88
#2020-04-02| 356.21
#2020-04-03| 354.16
#2020-04-06| 380.41
#2020-04-07| 413.63
#2020-04-08| 401.80
#2020-04-09| 435.88
#2020-04-10| 435.88
#2020-04-13| 429.26
#2020-04-14| 486.52
#2020-04-15| 451.58
#2020-04-16| 442.46
#2020-04-17| 431.76
#2020-04-20| 440.90
#2020-04-21| 419.41
#2020-04-22| 447.45
#2020-04-23| 485.13
#2020-04-24| 497.64
#2020-04-27| 500.73
#2020-04-28| 474.26
#2020-04-29| 501.54
#2020-04-30| 497.09
#2020-05-01| 484.09
#2020-05-04| 492.05
#2020-05-05| 483.45
#2020-05-06| 486.65
#2020-05-07| 485.25
#2020-05-08| 507.79
#2020-05-11| 485.10
#2020-05-12| 504.07
#2020-05-13| 487.37
#2020-05-14| 487.47
#2020-05-15| 508.40
#2020-05-18| 530.10
#2020-05-19| 544.49
#2020-05-20| 547.44
#2020-05-21| 527.66
#2020-05-22| 524.05
#2020-05-25| 520.35
#2020-05-26| 518.55
#2020-05-27| 508.12
#2020-05-28| 535.44
#2020-05-29| 526.94
#2020-06-01| 541.30
#2020-06-02| 575.26
#2020-06-03| 560.22
#2020-06-04| 561.63
#2020-06-05| 561.61
#2020-06-08| 584.22
#2020-06-09| 600.33
#2020-06-10| 561.93
#2020-06-11| 573.50
#2020-06-12| 566.02
#2020-06-15| 540.82
#2020-06-16| 541.34
#2020-06-17| 558.95
#2020-06-18| 549.26
#2020-06-19| 579.99
#2020-06-22| 582.88
#2020-06-23| 621.26
#2020-06-24| 601.05
#2020-06-25| 599.92
#2020-06-26| 592.26
#2020-06-29| 609.60
#2020-06-30| 612.33
#2020-07-01| 609.48
#2020-07-02| 628.08
#2020-07-03| 620.64
#2020-07-06| 639.44
#2020-07-07| 655.91
#2020-07-08| 681.57
#2020-07-09| 684.80
#2020-07-10| 687.84
#2020-07-13| 699.24
#2020-07-14| 698.64
#2020-07-15| 711.17
#2020-07-16| 715.15
#2020-07-17| 725.56
#2020-07-20| 745.06
#2020-07-21| 740.67
#2020-07-22| 746.13
#2020-07-23| 763.14
#2020-07-24| 767.36
#2020-07-27| 824.06
#2020-07-28| 809.37
#2020-07-29| 790.78
#2020-07-30| 753.27
#2020-07-31| 739.80
#2020-08-03| 729.98
#2020-08-04| 737.82
#2020-08-05| 781.99
#2020-08-06| 763.87
#2020-08-07| 741.07
#2020-08-10| 735.62
#2020-08-11| 706.10
#2020-08-12| 719.87
#2020-08-13| 730.38
#2020-08-14| 726.84
#2020-08-17| 739.26
#2020-08-18| 734.54
#2020-08-19| 728.41
#2020-08-20| 709.82
#2020-08-21| 719.39
#2020-08-24| 736.45
#2020-08-25| 718.98
#2020-08-26| 730.79
#2020-08-27| 716.79
#2020-08-28| 751.06
#2020-08-31| 738.87
#2020-09-01| 735.56
#2020-09-02| 715.09
#2020-09-03| 714.14
#2020-09-04| 723.27
#2020-09-07| 737.88
#2020-09-08| 723.09
#2020-09-09| 745.50
#2020-09-10| 763.31
#2020-09-11| 769.57
#2020-09-14| 783.81
#2020-09-15| 792.73
#2020-09-16| 793.72
#2020-09-17| 755.52
#2020-09-18| 750.28
#2020-09-21| 702.21
#2020-09-22| 692.69
#2020-09-23| 672.73
#2020-09-24| 672.61
#2020-09-25| 668.28
#2020-09-28| 678.78
#2020-09-29| 700.41
#2020-09-30| 694.22
#2020-10-01| 694.95
#2020-10-02| 697.92
#2020-10-05| 702.50
#2020-10-06| 699.25
#2020-10-07| 689.34
#2020-10-08| 704.94
#2020-10-09| 748.26
#2020-10-12| 752.73
#2020-10-13| 734.89
#2020-10-14| 761.08
#2020-10-15| 746.40
#2020-10-16| 754.54
#2020-10-19| 756.31
#2020-10-20| 753.86
#2020-10-21| 787.85
#2020-10-22| 751.68
#2020-10-23| 728.39
#2020-10-26| 729.00
#2020-10-27| 712.93
#2020-10-28| 664.92
#2020-10-29| 657.98
#2020-10-30| 651.60
#2020-11-02| 684.44
#2020-11-03| 713.41
#2020-11-04| 711.81
#2020-11-05| 753.66
#2020-11-06| 783.72
#2020-11-09| 725.34
#2020-11-10| 730.42
#2020-11-11| 697.34
#2020-11-12| 687.97
#2020-11-13| 697.82
#2020-11-16| 726.42
#2020-11-17| 705.58
#2020-11-18| 696.24
#2020-11-19| 692.61
#2020-11-20| 701.10
#2020-11-23| 672.78
#2020-11-24| 640.51
#2020-11-25| 661.99
#2020-11-26| 687.64
#2020-11-27| 679.58
#2020-11-30| 665.97
#2020-12-01| 698.94
#2020-12-02| 718.81
#2020-12-03| 723.94
#2020-12-04| 707.48
#2020-12-07| 736.55
#2020-12-08| 739.93
#2020-12-09| 726.22
#2020-12-10| 732.80
#2020-12-11| 719.71
#2020-12-14| 731.33
#2020-12-15| 745.40
#2020-12-16| 748.21
#2020-12-17| 793.35
#2020-12-18| 812.36
#2020-12-21| 785.49
#2020-12-22| 774.56
#2020-12-23| 777.84
#2020-12-24| 788.87
#2020-12-25| 788.85
#2020-12-28| 799.72
#2020-12-29| 784.36
#2020-12-30| 800.20
#2020-12-31| 802.07
#2021-01-01| 802.07
#2021-01-04| 853.81
#2021-01-05| 825.98
#2021-01-06| 815.47
#2021-01-07| 801.90
#2021-01-08| 797.19
#2021-01-11| 787.07
#2021-01-12| 790.16
#2021-01-13| 813.68
#2021-01-14| 803.44
#2021-01-15| 801.29
#2021-01-18| 801.99
#2021-01-19| 809.67
#2021-01-20| 814.89
#2021-01-21| 839.23
#2021-01-22| 814.27
#2021-01-25| 806.54
#2021-01-26| 808.11
#2021-01-27| 774.90
#2021-01-28| 802.22
#2021-01-29| 803.72
#2021-02-01| 806.73
#2021-02-02| 784.88
#2021-02-03| 790.73
#2021-02-04| 786.84
#2021-02-05| 803.57
#2021-02-08| 825.89
#2021-02-09| 826.19
#2021-02-10| 859.18
#2021-02-11| 855.88
#2021-02-12| 848.45
#2021-02-15| 885.08
#2021-02-16| 861.56
#2021-02-17| 833.09
#2021-02-18| 833.65
#2021-02-19| 844.56
#2021-02-22| 858.38
#2021-02-23| 845.03
#2021-02-24| 838.64
#2021-02-25| 871.72
#2021-02-26| 832.53
#2021-03-01| 862.91
#2021-03-02| 879.52
#2021-03-03| 880.51
#2021-03-04| 881.57
#2021-03-05| 880.22
#2021-03-08| 895.82
#2021-03-09| 918.60
#2021-03-10| 939.14
#2021-03-11| 948.59
#2021-03-12| 917.67
#2021-03-15| 920.26
#2021-03-16| 937.16
#2021-03-17| 922.16
#2021-03-18| 947.57
#2021-03-19| 932.55
#2021-03-22| 934.54
#2021-03-23| 904.43
#2021-03-24| 894.02
#2021-03-25| 889.68
#2021-03-26| 925.81
#2021-03-29| 926.34
#2021-03-30| 923.92
#2021-03-31| 934.14
#2021-04-01| 967.83
#2021-04-02| 967.82
#2021-04-05| 973.74
#2021-04-06| 993.40
#2021-04-07| 982.72
#2021-04-08| 987.84
#2021-04-09| 969.24
#2021-04-12| 945.37
#2021-04-13| 961.07
#2021-04-14| 972.95
#2021-04-15| 991.53
#2021-04-16|1009.29
#2021-04-19|1000.21
#2021-04-20| 987.68
#2021-04-21|1019.47
#2021-04-22|1002.73
#2021-04-23|1001.04
#2021-04-26| 998.65
#2021-04-27| 990.79
#2021-04-28| 990.92
#2021-04-29| 980.16
#2021-04-30| 956.16
#2021-05-03| 968.83
#2021-05-04| 953.55
#2021-05-05| 961.20
#2021-05-06| 971.84
#2021-05-07| 997.75
#2021-05-10|1000.98
#2021-05-11| 979.36
#2021-05-12| 984.51
#2021-05-13| 962.45
#2021-05-14| 974.41
#2021-05-17|1003.39
#2021-05-18|1018.94
#2021-05-19| 986.85
#2021-05-20| 991.22
#2021-05-21| 982.57
#2021-05-24| 969.10
#2021-05-25| 969.90
#2021-05-26| 962.38
#2021-05-27| 982.13
#2021-05-28| 972.73
#2021-05-31|1012.49
#2021-06-01|1006.81
#2021-06-02|1013.79
#2021-06-03| 990.20
#2021-06-04| 997.13
#2021-06-07| 983.29
#2021-06-08| 965.15
#2021-06-09| 960.38
#2021-06-10| 959.32
#2021-06-11| 952.56
#2021-06-14| 944.15
#2021-06-15| 920.29
#2021-06-16| 924.13
#2021-06-17| 863.74
#2021-06-18| 848.59
#2021-06-21| 842.96
#2021-06-22| 839.23
#2021-06-23| 873.05
#2021-06-24| 874.04
#2021-06-25| 880.02
#2021-06-28| 867.41
#2021-06-29| 856.88
#2021-06-30| 861.16
#2021-07-01| 874.86
#2021-07-02| 873.20
#2021-07-05| 891.72
#2021-07-06| 882.43
#2021-07-07| 898.44
#2021-07-08| 860.85
#2021-07-09| 876.61
#2021-07-12| 883.30
#2021-07-13| 891.38
#2021-07-14| 911.02
#2021-07-15| 898.31
#2021-07-16| 879.77
#2021-07-19| 842.97
#2021-07-20| 852.99
#2021-07-21| 855.15
#2021-07-22| 863.55
#2021-07-23| 858.42
#2021-07-26| 887.21
#2021-07-27| 880.16
#2021-07-28| 896.90
#2021-07-29| 938.62
#2021-07-30| 924.20
#2021-08-02| 931.26
#2021-08-03| 939.19
#2021-08-04| 945.00
#2021-08-05| 912.10
#2021-08-06| 869.28
#2021-08-09| 863.69
#2021-08-10| 830.53
#2021-08-11| 861.36
#2021-08-12| 841.06
#2021-08-13| 851.50
#2021-08-16| 846.54
#2021-08-17| 855.48
#2021-08-18| 834.57
#2021-08-19| 788.56
#2021-08-20| 762.54
#2021-08-23| 805.85
#2021-08-24| 825.52
#2021-08-25| 807.96
#2021-08-26| 811.17
#2021-08-27| 843.66
#2021-08-30| 840.71
#2021-08-31| 850.00
#2021-09-01| 843.19
#2021-09-02| 811.71
#2021-09-03| 834.50
#2021-09-06| 808.55
#2021-09-07| 802.03
#2021-09-08| 785.83
#2021-09-09| 772.09
#2021-09-10| 766.23
#2021-09-13| 793.17
#2021-09-14| 772.25
#2021-09-15| 776.42
#2021-09-16| 733.17
#2021-09-17| 723.03
#2021-09-20| 715.16
#2021-09-21| 724.67
#2021-09-22| 753.35
#2021-09-23| 753.88
#2021-09-24| 736.53
#2021-09-27| 733.18
#2021-09-28| 721.64
#2021-09-29| 714.77
#2021-09-30| 743.20
#2021-10-01| 740.82
#2021-10-04| 761.75
#2021-10-05| 754.52
#2021-10-06| 748.61
#2021-10-07| 791.71
#2021-10-08| 829.44
#2021-10-11| 839.60
#2021-10-12| 845.69
#2021-10-13| 866.55
#2021-10-14| 875.72
#2021-10-15| 885.29
#2021-10-18| 877.42
#2021-10-19| 879.29
#2021-10-20| 887.83
#2021-10-21| 857.86
#2021-10-22| 874.29
#2021-10-25| 870.18
#2021-10-26| 864.04
#2021-10-27| 849.46
#2021-10-28| 843.51
#2021-10-29| 825.62
#2021-11-01| 815.05
#2021-11-02| 816.62
#2021-11-03| 820.35
#2021-11-04| 842.98
#2021-11-05| 827.84
#2021-11-08| 845.33
#2021-11-09| 820.22
#2021-11-10| 835.86
#2021-11-11| 879.18
#2021-11-12| 855.26
#2021-11-15| 864.00
#2021-11-16| 866.17
#2021-11-17| 870.00
#2021-11-18| 851.72
#2021-11-19| 839.21
#2021-11-22| 833.64
#2021-11-23| 831.90
#2021-11-24| 821.38
#2021-11-25| 816.23
#2021-11-26| 777.60
#2021-11-29| 797.90
#2021-11-30| 849.10
#2021-12-01| 878.44
#2021-12-02| 866.59
#2021-12-03| 852.99
#2021-12-06| 868.71
#2021-12-07| 878.03
#2021-12-08| 862.52
#2021-12-09| 840.56
#2021-12-10| 821.56
#2021-12-13| 811.03
#2021-12-14| 810.41
#2021-12-15| 795.62
#2021-12-16| 805.11
#2021-12-17| 838.53
#2021-12-20| 813.64
#2021-12-21| 834.78
#2021-12-22| 836.41
#2021-12-23| 845.93
#2021-12-24| 847.81
#2021-12-27| 848.34
#2021-12-28| 852.57
#2021-12-29| 844.75
#2021-12-30| 847.34
#2021-12-31| 851.93
#2022-01-03| 847.73
#2022-01-04| 857.57
#2022-01-05| 874.67
#2022-01-06| 846.55
#2022-01-07| 845.80
#2022-01-10| 850.58
#2022-01-11| 884.86
#2022-01-12| 925.56
#2022-01-13| 915.53
#2022-01-14| 895.55
#2022-01-17| 886.54
#2022-01-18| 872.92
#2022-01-19| 910.80
#2022-01-20| 949.68
#2022-01-21| 938.72
#2022-01-24| 878.59
#2022-01-25| 906.62
#2022-01-26| 945.43
#2022-01-27| 906.39
#2022-01-28| 871.23
#2022-01-31| 909.14
#2022-02-01| 924.09
#2022-02-02| 913.86
#2022-02-03| 905.16
#2022-02-04| 908.25
#2022-02-07| 911.94
#2022-02-08| 933.12
#2022-02-09| 940.98
#2022-02-10| 958.46
#2022-02-11| 956.86
#2022-02-14| 992.37
#2022-02-15| 955.21
#2022-02-16| 988.00
#2022-02-17|1009.66
#2022-02-18|1012.38
#2022-02-21|1000.87
#2022-02-22|1036.28
#2022-02-23|1020.16
#2022-02-24|1058.01
#2022-02-25|1038.95
#2022-02-28|1104.55
#2022-03-01|1145.72
#2022-03-02|1145.80
#2022-03-03|1136.52
#2022-03-04|1132.27
#2022-03-07|1140.28
#2022-03-08|1137.36
#2022-03-09|1108.78
#2022-03-10|1141.53
#2022-03-11|1117.42
#2022-03-14|1066.82
#2022-03-15|1054.21
#2022-03-16|1069.03
#2022-03-17|1120.51
#2022-03-18|1104.16
#2022-03-21|1111.27
#2022-03-22|1101.28
#2022-03-23|1133.20
#2022-03-24|1162.15
#2022-03-25|1109.52
#2022-03-28|1067.81
#2022-03-29|1055.10
#2022-03-30|1111.70
#2022-03-31|1091.63
#2022-04-01|1091.61
#2022-04-04|1080.63
#2022-04-05|1073.47
#2022-04-06|1047.48
#2022-04-07|1039.07
#2022-04-08|1094.29
#2022-04-11|1093.98
#2022-04-12|1095.63
#2022-04-13|1085.50
#2022-04-14|1066.66
#2022-04-15|1066.68
#2022-04-18|1063.69
#2022-04-19|1047.12
#2022-04-20|1039.65
#2022-04-21|1010.40
#2022-04-22| 958.73
#2022-04-25| 904.26
#2022-04-26| 910.79
#2022-04-27| 903.62
#2022-04-28| 920.43
#2022-04-29| 959.11
#2022-05-02| 946.55
#2022-05-03| 956.00
#2022-05-04| 936.17
#2022-05-05| 909.96
#2022-05-06| 880.94
#2022-05-09| 842.80
#2022-05-10| 832.94
#2022-05-11| 855.39
#2022-05-12| 814.31
#2022-05-13| 860.70
#2022-05-16| 862.62
#2022-05-17| 869.37
#2022-05-18| 856.14
#2022-05-19| 855.73
#2022-05-20| 857.04
#2022-05-23| 891.52
#2022-05-24| 886.13
#2022-05-25| 868.41
#2022-05-26| 905.34
#2022-05-27| 917.39
#2022-05-30| 939.97
#2022-05-31| 902.54
#2022-06-01| 879.48
#2022-06-02| 914.22
#2022-06-03| 887.04
#2022-06-06| 887.39
#2022-06-07| 879.24
#2022-06-08| 871.66
#2022-06-09| 843.84
#2022-06-10| 826.28
#2022-06-13| 784.88
#2022-06-14| 775.27
#2022-06-15| 804.16
#2022-06-16| 802.61
#2022-06-17| 792.97
#2022-06-20| 795.01
#2022-06-21| 814.07
#2022-06-22| 785.75
#2022-06-23| 773.81
#2022-06-24| 782.55
#2022-06-27| 790.26
#2022-06-28| 786.25
#2022-06-29| 774.20
#2022-06-30| 759.31
#2022-07-01| 733.25
#2022-07-04| 775.36
#2022-07-05| 722.81
#2022-07-06| 730.17
#2022-07-07| 751.61
#2022-07-08| 771.80
#2022-07-11| 740.90
#2022-07-12| 722.86
#2022-07-13| 717.14
#2022-07-14| 656.31
#2022-07-15| 662.13
#2022-07-18| 687.55
#2022-07-19| 684.50
#2022-07-20| 681.22
#2022-07-21| 677.14
#2022-07-22| 714.78
#2022-07-25| 698.60
#2022-07-26| 707.49
#2022-07-27| 712.37
#2022-07-28| 730.09
#2022-07-29| 737.23
#2022-08-01| 740.75
#2022-08-02| 732.33
#2022-08-03| 710.93
#2022-08-04| 718.21
#2022-08-05| 729.67
#2022-08-08| 764.89
#2022-08-09| 762.68
#2022-08-10| 785.59
#2022-08-11| 791.88
#2022-08-12| 777.16
#2022-08-15| 758.83
#2022-08-16| 771.55
#2022-08-17| 739.09
#2022-08-18| 732.03
#2022-08-19| 699.03
#2022-08-22| 697.21
#2022-08-23| 713.82
#2022-08-24| 723.40
#2022-08-25| 740.24
#2022-08-26| 739.38
#2022-08-29| 719.21
#2022-08-30| 687.32
#2022-08-31| 680.13
#2022-09-01| 644.25
#2022-09-02| 674.13
#2022-09-05| 683.70
#2022-09-06| 676.07
#2022-09-07| 669.96
#2022-09-08| 669.87
#2022-09-09| 695.71
#2022-09-12| 717.07
#2022-09-13| 685.32
#2022-09-14| 689.51
#2022-09-15| 678.32
#2022-09-16| 666.59
#2022-09-19| 661.95
#2022-09-20| 656.74
#2022-09-21| 656.28
#2022-09-22| 658.88
#2022-09-23| 605.00
#2022-09-26| 607.66
#2022-09-27| 623.28
#2022-09-28| 632.44
#2022-09-29| 645.54
#2022-09-30| 658.26
#2022-10-03| 673.40
#2022-10-04| 725.70
#2022-10-05| 707.96
#2022-10-06| 716.06
#2022-10-07| 707.61
#2022-10-10| 685.05
#2022-10-11| 686.55
#2022-10-12| 680.96
#2022-10-13| 667.59
#2022-10-14| 661.03
#2022-10-17| 690.72
#2022-10-18| 681.45
#2022-10-19| 663.17
#2022-10-20| 662.61
#2022-10-21| 667.54
#2022-10-24| 665.65
#2022-10-25| 674.69
#2022-10-26| 708.47
#2022-10-27| 713.61
#2022-10-28| 699.31
#2022-10-31| 686.55
#2022-11-01| 685.16
#2022-11-02| 694.77
#2022-11-03| 661.90
#2022-11-04| 730.04
#2022-11-07| 747.97
#2022-11-08| 744.05
#2022-11-09| 773.78
#2022-11-10| 801.82
#2022-11-11| 821.97
#2022-11-14| 817.46
#2022-11-15| 819.67
#2022-11-16| 805.80
#2022-11-17| 789.78
#2022-11-18| 796.50
#2022-11-21| 780.50
#2022-11-22| 795.13
#2022-11-23| 821.31
#2022-11-24| 825.14
#2022-11-25| 815.87
#2022-11-28| 812.32
#2022-11-29| 811.85
#2022-11-30| 835.35
#2022-12-01| 825.32
#2022-12-02| 805.32
#2022-12-05| 812.02
#2022-12-06| 813.01
#2022-12-07| 819.15
#2022-12-08| 826.65
#2022-12-09| 816.58
#2022-12-12| 794.95
#2022-12-13| 830.77
#2022-12-14| 804.10
#2022-12-15| 775.85
#2022-12-16| 764.90
#2022-12-19| 785.50
#2022-12-20| 786.64
#2022-12-21| 811.07
#2022-12-22| 798.13
#2022-12-23| 816.47
#2022-12-26| 816.54
#2022-12-27| 803.03
#2022-12-28| 819.88
#2022-12-29| 824.16
#2022-12-30| 800.70
#2023-01-02| 801.04
#2023-01-03| 826.02
#2023-01-04| 828.12
#2023-01-05| 826.80
#2023-01-06| 859.28
#2023-01-09| 885.13
#2023-01-10| 879.49
#2023-01-11| 885.85
#2023-01-12| 893.37
#2023-01-13| 910.37
#2023-01-16| 887.21
#2023-01-17| 868.59
#2023-01-18| 879.09
#2023-01-19| 848.59
#2023-01-20| 852.15
#2023-01-23| 858.43
#2023-01-24| 852.91
#2023-01-25| 853.25
#2023-01-26| 842.77
#2023-01-27| 834.81
#2023-01-30| 830.11
#2023-01-31| 808.31
#2023-02-01| 820.21
#2023-02-02| 832.52
#2023-02-03| 813.72
#2023-02-06| 788.89
#2023-02-07| 796.13
#2023-02-08| 786.29
#2023-02-09| 776.84
#2023-02-10| 753.11
#2023-02-13| 765.88
#2023-02-14| 755.94
#2023-02-15| 723.91
#2023-02-16| 723.04
#2023-02-17| 717.83
#2023-02-20| 718.31
#2023-02-21| 696.40
#2023-02-22| 669.32
#2023-02-23| 675.28
#2023-02-24| 654.88
#2023-02-27| 656.95
#2023-02-28| 658.46
#2023-03-01| 668.55
#2023-03-02| 659.73
#2023-03-03| 672.93
#2023-03-06| 665.67
#2023-03-07| 647.96
#2023-03-08| 653.97
#2023-03-09| 649.89
#2023-03-10| 670.81
#2023-03-13| 707.88
#2023-03-14| 688.00
#2023-03-15| 674.83
#2023-03-16| 669.30
#2023-03-17| 691.45
#2023-03-20| 708.81
#2023-03-21| 707.56
#2023-03-22| 729.35
#2023-03-23| 739.79
#2023-03-24| 730.77
#2023-03-27| 730.15
#2023-03-28| 757.59
#2023-03-29| 761.08
#2023-03-30| 775.69
#2023-03-31| 762.76
#2023-04-03| 771.37
#2023-04-04| 793.92
#2023-04-05| 791.63
#2023-04-06| 786.37
#2023-04-07| 786.37
#2023-04-10| 774.69
#2023-04-11| 803.91
#2023-04-12| 802.87
#2023-04-13| 839.00
#2023-04-14| 810.77
#2023-04-17| 808.78
#2023-04-18| 855.19
#2023-04-19| 832.80
#2023-04-20| 846.99
#2023-04-21| 827.39
#2023-04-24| 832.34
#2023-04-25| 812.40
#2023-04-26| 818.73
#2023-04-27| 823.82
#2023-04-28| 826.65
#2023-05-01| 825.01
#2023-05-02| 817.42
#2023-05-03| 846.29
#2023-05-04| 876.95
#2023-05-05| 856.55
#2023-05-08| 880.09
#2023-05-09| 847.40
#2023-05-10| 829.57
#2023-05-11| 802.22
#2023-05-12| 799.68
#2023-05-15| 806.17
#2023-05-16| 796.37
#2023-05-17| 789.36
#2023-05-18| 768.86
#2023-05-19| 771.57
#2023-05-22| 782.36
#2023-05-23| 770.25
#2023-05-24| 762.52
#2023-05-25| 744.34
#2023-05-26| 741.71
#2023-05-29| 739.77
#2023-05-30| 734.51
#2023-05-31| 749.80
#2023-06-01| 766.47
#2023-06-02| 773.05
#2023-06-05| 776.07
#2023-06-06| 770.21
#2023-06-07| 791.02
#2023-06-08| 782.65
#2023-06-09| 777.37
#2023-06-12| 764.38
#2023-06-13| 776.17
#2023-06-14| 789.43
#2023-06-15| 781.20
#2023-06-16| 788.61
#2023-06-19| 781.46
#2023-06-20| 745.29
#2023-06-21| 724.23
#2023-06-22| 705.61
#2023-06-23| 697.31
#2023-06-26| 695.22
#2023-06-27| 680.81
#2023-06-28| 667.57
#2023-06-29| 668.95
#2023-06-30| 671.05
#2023-07-03| 681.13
#2023-07-04| 682.61
#2023-07-05| 676.36
#2023-07-06| 642.36
#2023-07-07| 654.36
#2023-07-10| 647.83
#2023-07-11| 672.30
#2023-07-12| 713.70
#2023-07-13| 735.28
#2023-07-14| 745.04
#2023-07-17| 736.40
#2023-07-18| 760.36
#2023-07-19| 753.69
#2023-07-20| 747.97
#2023-07-21| 741.28
#2023-07-24| 741.29
#2023-07-25| 751.49
#2023-07-26| 744.70
#2023-07-27| 738.29
#2023-07-28| 744.45
#2023-07-31| 746.45
#2023-08-01| 699.91
#2023-08-02| 661.69
#2023-08-03| 655.88
#2023-08-04| 661.82
#2023-08-07| 655.11
#2023-08-08| 642.72
#2023-08-09| 642.75
#2023-08-10| 658.60
#2023-08-11| 654.79
#2023-08-14| 624.24
#2023-08-15| 620.14
#2023-08-16| 612.91
#2023-08-17| 585.35
#2023-08-18| 581.41
#2023-08-21| 578.13
#2023-08-22| 583.92
#2023-08-23| 616.58
#2023-08-24| 619.36
#2023-08-25| 616.41
#2023-08-28| 635.35
#2023-08-29| 630.88
#2023-08-30| 639.09
#2023-08-31| 612.25
#2023-09-01| 608.10
#2023-09-04| 596.52
#2023-09-05| 581.73
#2023-09-06| 588.08
#2023-09-07| 580.71
#2023-09-08| 582.19
#2023-09-11| 591.03
#2023-09-12| 594.59
#2023-09-13| 596.96
#2023-09-14| 610.75
#2023-09-15| 622.33
#2023-09-18| 619.21
#2023-09-19| 620.58
#2023-09-20| 647.04
#2023-09-21| 625.29
#2023-09-22| 627.47
#2023-09-25| 625.07
#2023-09-26| 613.73
#2023-09-27| 593.41
#2023-09-28| 596.28
#2023-09-29| 598.44
#2023-10-02| 566.00
#2023-10-03| 554.02
#2023-10-04| 550.35
#2023-10-05| 545.44
#2023-10-06| 555.57
#2023-10-09| 582.62
#2023-10-10| 621.57
#2023-10-11| 637.11
#2023-10-12| 639.90
#2023-10-13| 664.74
#2023-10-16| 667.17
#2023-10-17| 674.39
#2023-10-18| 652.30
#2023-10-19| 632.87
#2023-10-20| 651.03
#2023-10-23| 631.36
#2023-10-24| 617.13
#2023-10-25| 612.82
#2023-10-26| 618.82
#2023-10-27| 618.97
#2023-10-30| 620.21
#2023-10-31| 609.62
#2023-11-01| 596.81
#2023-11-02| 601.27
#2023-11-03| 631.54
#2023-11-06| 648.92
#2023-11-07| 617.27
#2023-11-08| 624.35
#2023-11-09| 610.59
#2023-11-10| 576.01
#2023-11-13| 583.55
#2023-11-14| 618.41
#2023-11-15| 626.44
#2023-11-16| 625.59
#2023-11-17| 619.65
#2023-11-20| 616.88
#2023-11-21| 608.18
#2023-11-22| 607.44
#2023-11-23| 606.78
#2023-11-24| 610.98
#2023-11-27| 627.98
#2023-11-28| 646.63
#2023-11-29| 656.02
#2023-11-30| 644.19
#2023-12-01| 653.43
#2023-12-04| 631.45
#2023-12-05| 614.42
#2023-12-06| 618.17
#2023-12-07| 614.30
#2023-12-08| 604.73
#2023-12-11| 599.62
#2023-12-12| 588.53
#2023-12-13| 578.91
#2023-12-14| 661.36
#2023-12-15| 661.67
#2023-12-18| 653.07
#2023-12-19| 685.03
#2023-12-20| 682.99
#2023-12-21| 688.26
#2023-12-22| 683.76
#2023-12-25| 683.91
#2023-12-26| 678.78
#2023-12-27| 710.19
#2023-12-28| 688.90
#2023-12-29| 688.10
#2024-01-01| 688.10
#2024-01-02| 661.79
#2024-01-03| 626.73
#2024-01-04| 620.70
#2024-01-05| 624.60
#2024-01-08| 613.79
#2024-01-09| 604.74
#2024-01-10| 595.61
#2024-01-11| 596.91
#2024-01-12| 622.00
#2024-01-15| 616.01
#2024-01-16| 594.34
#2024-01-17| 568.86
#2024-01-18| 577.16
#2024-01-19| 577.88
#2024-01-22| 570.20
#2024-01-23| 590.95
#2024-01-24| 615.30
#2024-01-25| 616.73
#2024-01-26| 627.57
#2024-01-29| 620.13
#2024-01-30| 628.52
#2024-01-31| 633.34
#2024-02-01| 641.52
#2024-02-02| 622.59
#2024-02-05| 603.30
#2024-02-06| 611.04
#2024-02-07| 606.97
#2024-02-08| 587.12
#2024-02-09| 572.60
#2024-02-12| 576.18
#2024-02-13| 563.48
#2024-02-14| 561.58
#2024-02-15| 583.02
#2024-02-16| 581.60
#2024-02-19| 581.11
#2024-02-20| 585.01
#2024-02-21| 567.01
#2024-02-22| 564.20
#2024-02-23| 563.29
#2024-02-26| 562.69
#2024-02-27| 572.05
#2024-02-28| 557.40
#2024-02-29| 575.54
#2024-03-01| 575.99
#2024-03-04| 595.11
#2024-03-05| 614.72
#2024-03-06| 622.50
#2024-03-07| 640.22
#2024-03-08| 645.14
#2024-03-11| 653.64
#2024-03-12| 635.48
#2024-03-13| 667.52
#2024-03-14| 645.78
#2024-03-15| 641.20
#2024-03-18| 618.57
#2024-03-19| 609.43
#2024-03-20| 636.09
#2024-03-21| 635.22
#2024-03-22| 662.70
#2024-03-25| 666.76
#2024-03-26| 660.79
#2024-03-27| 660.13
#2024-03-28| 679.02
#2024-03-29| 679.02
#2024-04-01| 678.10
#2024-04-02| 698.04
#2024-04-03| 701.23
#2024-04-04| 735.55
#2024-04-05| 725.18
#2024-04-08| 753.90
#2024-04-09| 776.14
#2024-04-10| 758.83
#2024-04-11| 764.14
#2024-04-12| 811.72
#2024-04-15| 773.58
#2024-04-16| 747.06
#2024-04-17| 762.35
#2024-04-18| 756.15
#2024-04-19| 755.44
#2024-04-22| 721.31
#2024-04-23| 700.67
#2024-04-24| 701.08
#2024-04-25| 697.76
#2024-04-26| 709.68
#2024-04-29| 736.06
#2024-04-30| 692.97
#2024-05-01| 700.92
#2024-05-02| 688.87
#2024-05-03| 692.95
#2024-05-06| 714.76
#2024-05-07| 708.52
#2024-05-08| 704.98
#2024-05-09| 718.20
#2024-05-10| 745.33
#2024-05-13| 750.02
#2024-05-14| 739.56
#2024-05-15| 753.70
#2024-05-16| 750.56
#2024-05-17| 767.68
#2024-05-20| 783.65
#2024-05-21| 785.09
#2024-05-22| 760.82
#2024-05-23| 730.69
#2024-05-24| 741.90
#2024-05-27| 751.00
#2024-05-28| 740.61
#2024-05-29| 735.62
#2024-05-30| 716.43
#2024-05-31| 697.91
#2024-06-03| 696.98
#2024-06-04| 666.73
#2024-06-05| 668.71
#2024-06-06| 676.93
#2024-06-07| 665.16
#2024-06-10| 662.23
#2024-06-11| 652.09
#2024-06-12| 675.16
#2024-06-13| 643.62
#2024-06-14| 631.16
#2024-06-17| 635.93
#2024-06-18| 660.54
#2024-06-19| 683.01
#2024-06-20| 691.40
#2024-06-21| 695.98
#2024-06-24| 705.96
#2024-06-25| 696.18
#2024-06-26| 690.03
#2024-06-27| 691.96
#2024-06-28| 693.96
#2024-07-01| 686.97
#2024-07-02| 673.84
#2024-07-03| 714.53
#2024-07-04| 728.06
#2024-07-05| 737.10
#2024-07-08| 732.76
#2024-07-09| 729.41
#2024-07-10| 731.69
#2024-07-11| 742.14
#2024-07-12| 736.55
#2024-07-15| 728.92
#2024-07-16| 755.17
#2024-07-17| 742.98
#2024-07-18| 743.07
#2024-07-19| 724.90
#2024-07-22| 715.42
#2024-07-23| 724.79
#2024-07-24| 739.31
#2024-07-25| 716.87
#2024-07-26| 725.15
#2024-07-29| 713.09
#2024-07-30| 721.44
#2024-07-31| 763.31
#2024-08-01| 745.80
#2024-08-02| 720.66
#2024-08-05| 693.50
#2024-08-06| 692.59
#2024-08-07| 701.79
#2024-08-08| 688.08
#2024-08-09| 690.39
#2024-08-12| 677.29
#2024-08-13| 686.94
#2024-08-14| 698.70
#2024-08-15| 710.08
#2024-08-16| 721.79
#2024-08-19| 747.96
#2024-08-20| 758.02
#2024-08-21| 746.26
#2024-08-22| 723.04
#2024-08-23| 717.60
#2024-08-26| 708.95
#2024-08-27| 712.33
#2024-08-28| 690.82
#2024-08-29| 694.28
#2024-08-30| 666.57
#2024-09-02| 661.37
#2024-09-03| 637.66
#2024-09-04| 636.63
#2024-09-05| 638.04
#2024-09-06| 627.53
#2024-09-09| 614.54
#2024-09-10| 611.23
#2024-09-11| 596.84
#2024-09-12| 630.58
#2024-09-13| 665.70
#2024-09-16| 680.84
#2024-09-17| 695.49
#2024-09-18| 688.74
#2024-09-19| 702.22
#2024-09-20| 703.55
#2024-09-23| 736.21
#2024-09-24| 735.09
#2024-09-25| 742.44
#2024-09-26| 748.29
#2024-09-27| 748.77
#2024-09-30| 720.95
#2024-10-01| 742.10
#2024-10-02| 749.52
#2024-10-03| 736.54
#2024-10-04| 741.68
#2024-10-07| 726.75
#2024-10-08| 710.95
#2024-10-09| 705.62
#2024-10-10| 715.92
#2024-10-11| 728.39
#2024-10-14| 722.58
#2024-10-15| 709.15
#2024-10-16| 734.99
#2024-10-17| 760.99
#2024-10-18| 784.70
#2024-10-21| 802.31
#2024-10-22| 810.33
#2024-10-23| 776.35
#2024-10-24| 807.27
#2024-10-25| 810.92
#2024-10-28| 806.33
#2024-10-29| 812.20
#2024-10-30| 792.27
#2024-10-31| 754.60
#2024-11-01| 768.94
#2024-11-04| 764.15
#2024-11-05| 787.19
#2024-11-06| 737.47
#2024-11-07| 770.23
#2024-11-08| 735.72
#2024-11-11| 695.44
#2024-11-12| 668.82
#2024-11-13| 666.62
#2024-11-14| 647.72
#2024-11-15| 654.50
#2024-11-18| 683.10
#2024-11-19| 695.15
#2024-11-20| 695.47
#2024-11-21| 689.97
#2024-11-22| 700.67
#2024-11-25| 669.08
#2024-11-26| 668.84
#2024-11-27| 666.97
#2024-11-28| 658.57
#2024-11-29| 655.46
#2024-12-02| 656.92
#2024-12-03| 665.91
#2024-12-04| 665.52
#2024-12-05| 655.54
#2024-12-06| 647.85
#2024-12-09| 680.95
#2024-12-10| 676.74
#2024-12-11| 683.30
#2024-12-12| 679.76
#2024-12-13| 659.91
#2024-12-16| 659.98
#2024-12-17| 629.87
#2024-12-18| 637.55
#2024-12-19| 613.08
#2024-12-20| 621.56
#2024-12-23| 601.24
#2024-12-24| 605.98
#2024-12-25| 605.98
#2024-12-26| 600.02
#2024-12-27| 599.55
#2024-12-30| 585.14
#2024-12-31| 582.23
#2025-01-01| 582.23
#2025-01-02| 614.70
#2025-01-03| 611.23
#2025-01-06| 612.37
#2025-01-07| 623.79
#2025-01-08| 620.53
#2025-01-09| 647.29
#2025-01-10| 655.57
#2025-01-13| 648.73
#2025-01-14| 648.67
#2025-01-15| 667.44
#2025-01-16| 664.00
#2025-01-17| 670.79
#2025-01-20| 676.54
#2025-01-21| 685.88
#2025-01-22| 689.44
#2025-01-23| 679.32
#2025-01-24| 702.79
#2025-01-27| 675.57
#2025-01-28| 668.78
#2025-01-29| 691.98
#2025-01-30| 714.18
#2025-01-31| 724.06
#2025-02-03| 728.31
#2025-02-04| 735.29
#2025-02-05| 754.68
#2025-02-06| 745.70
#2025-02-07| 745.57
#2025-02-10| 761.35
#2025-02-11| 757.30
#2025-02-12| 749.99
#2025-02-13| 746.47
#2025-02-14| 757.09
#2025-02-17| 731.23
#2025-02-18| 734.93
#2025-02-19| 721.00
#2025-02-20| 749.44
#2025-02-21| 728.32
#2025-02-24| 724.65
#2025-02-25| 717.38
#2025-02-26| 707.64
#2025-02-27| 690.07
#2025-02-28| 661.01
#2025-03-03| 700.37
#2025-03-04| 690.85
#2025-03-05| 730.44
#2025-03-06| 756.73
#2025-03-07| 784.10
#2025-03-10| 780.78
#2025-03-11| 800.92
#2025-03-12| 774.16
#2025-03-13| 785.69
#2025-03-14| 792.25
#2025-03-17| 802.14
#2025-03-18| 826.91
#2025-03-19| 846.01
#2025-03-20| 849.66
#2025-03-21| 845.46
#2025-03-24| 819.02
#2025-03-25| 821.64
#2025-03-26| 824.25
#2025-03-27| 827.50
#2025-03-28| 862.04
#2025-03-31| 863.28
#2025-04-01| 879.25
#2025-04-02| 865.51
#2025-04-03| 838.73
#2025-04-04| 731.81
#2025-04-07| 737.91
#2025-04-08| 753.77
#2025-04-09| 760.29
#2025-04-10| 842.20
#2025-04-11| 897.17
#2025-04-14| 901.57
#2025-04-15| 910.61
#2025-04-16| 948.86
#2025-04-17| 924.71
#2025-04-18| 924.71
#2025-04-21| 931.39
#2025-04-22| 929.46
#2025-04-23| 866.77
#2025-04-24| 863.63
#2025-04-25| 834.48
#2025-04-28| 843.49
#2025-04-29| 847.09
#2025-04-30| 857.82
#2025-05-01| 857.59
#2025-05-02| 841.24
#2025-05-05| 872.59
#2025-05-06| 885.10
#2025-05-07| 883.35
#2025-05-08| 864.03
#2025-05-09| 866.52
#2025-05-12| 812.32
#2025-05-13| 811.26
#2025-05-14| 805.61
#2025-05-15| 823.69
#2025-05-16| 817.11
#2025-05-19| 841.94
#2025-05-20| 890.79
#2025-05-21| 922.62
#2025-05-22| 925.88
#2025-05-23| 957.65
#2025-05-26| 935.29
#2025-05-27| 919.99
#2025-05-28| 922.76
#2025-05-29| 934.39
#2025-05-30| 905.60
#2025-06-02| 967.31
#2025-06-03| 943.79
#2025-06-04| 955.06
#2025-06-05| 996.17
#2025-06-06| 981.44
#2025-06-09|1002.92
#2025-06-10| 997.14
#2025-06-11|1002.48
#2025-06-12|1017.87
#2025-06-13|1004.11
#2025-06-16|1010.68
#2025-06-17| 974.29
#2025-06-18| 987.50
#2025-06-19| 987.66
#2025-06-20| 970.66
#2025-06-23| 999.93
#2025-06-24| 975.37
#2025-06-25| 973.55
#2025-06-26|1001.57
#2025-06-27| 958.65
#2025-06-30| 980.66
#2025-07-01|1002.99
#2025-07-02|1019.04
#2025-07-03|1014.64
#2025-07-04|1042.43
#2025-07-07|1038.65
#2025-07-08|1009.31
#2025-07-09|1017.74
#2025-07-10|1022.67
#2025-07-11|1037.89
#2025-07-14|1043.95
#2025-07-15|1044.83
#2025-07-16|1030.05
#2025-07-17|1038.43
#2025-07-18|1073.93
#2025-07-21|1121.02
#2025-07-22|1128.75
#2025-07-23|1134.93
#2025-07-24|1107.92
#2025-07-25|1073.53
#2025-07-28|1071.52
#2025-07-29|1073.57
#2025-07-30|1078.53
#2025-07-31|1028.58
#2025-08-01|1052.95
#2025-08-04|1110.28
#2025-08-05|1137.63
#2025-08-06|1158.10
#2025-08-07|1173.76
#2025-08-08|1186.99
#2025-08-11|1162.03
#2025-08-12|1168.65
#2025-08-13|1174.86
#2025-08-14|1153.70
#2025-08-15|1151.15
#2025-08-18|1142.81
#2025-08-19|1129.30
#2025-08-20|1123.80
#2025-08-21|1163.74
#2025-08-22|1174.31
#2025-08-25|1195.68
#2025-08-26|1189.12
#2025-08-27|1163.59
#2025-08-28|1140.12
#2025-08-29|1152.06
#2025-09-01|1217.86
#2025-09-02|1225.44
#2025-09-03|1278.30
#2025-09-04|1212.48
#2025-09-05|1254.89
#2025-09-08|1304.30
#2025-09-09|1290.30
#2025-09-10|1329.12
#2025-09-11|1321.15
#2025-09-12|1325.86
#2025-09-15|1331.97
#2025-09-16|1338.30
#2025-09-17|1340.30
#2025-09-18|1330.65
#2025-09-19|1396.39
#2025-09-22|1437.14
#2025-09-23|1492.44
#2025-09-24|1486.17
#2025-09-25|1449.63
#2025-09-26|1499.30
#2025-09-29|1523.09
#2025-09-30|1535.44
#2025-10-01|1554.04
#2025-10-02|1505.07
#2025-10-03|1532.92
#2025-10-06|1548.27
#2025-10-07|1531.55
#2025-10-08|1595.98
#2025-10-09|1539.21
#2025-10-10|1493.51
#2025-10-13|1568.36
#2025-10-14|1565.61
#2025-10-15|1586.30
#2025-10-16|1688.95
#2025-10-17|1558.83
#2025-10-20|1566.79
#2025-10-21|1415.54
#2025-10-22|1391.84
#2025-10-23|1482.19
#2025-10-24|1476.45
#2025-10-27|1358.63
#2025-10-28|1395.78
#2025-10-29|1437.05
#2025-10-30|1424.93
#2025-10-31|1417.28
#2025-11-03|1407.01
#2025-11-04|1327.26
#2025-11-05|1370.17
#2025-11-06|1405.86
#2025-11-07|1401.82
#2025-11-10|1478.54
#2025-11-11|1495.88
#2025-11-12|1518.96
#2025-11-13|1529.42
#2025-11-14|1480.10
#2025-11-17|1477.31
#2025-11-18|1431.05
#2025-11-19|1499.08
#2025-11-20|1478.52
#2025-11-21|1400.61
#2025-11-24|1441.28
#2025-11-25|1464.32
#2025-11-26|1524.63
#2025-11-27|1516.36
#2025-11-28|1569.45
#2025-12-01|1613.22
#2025-12-02|1559.28
#2025-12-03|1556.71
#2025-12-04|1538.43
#2025-12-05|1609.23
#2025-12-08|1561.81
#2025-12-09|1559.91
#2025-12-10|1577.96
#2025-12-11|1621.86
#2025-12-12|1685.95
#2025-12-15|1650.32
#2025-12-16|1655.21
#2025-12-17|1687.74
#2025-12-18|1691.08
#2025-12-19|1689.41
#2025-12-22|1786.34
#2025-12-23|1789.10
#2025-12-24|1808.60
#2025-12-25|1808.68
#2025-12-26|1807.60
#2025-12-29|1719.38
#2025-12-30|1755.07
#2025-12-31|1724.30
#2026-01-01|1724.30
#2026-01-02|1741.37
#2026-01-05|1794.48
#2026-01-06|1850.44
#2026-01-07|1802.72
#2026-01-08|1732.29
#2026-01-09|1797.31
#2026-01-12|1920.44
#2026-01-13|1965.77
#2026-01-14|1980.05
#2026-01-15|1974.76
#2026-01-16|1924.05
#2026-01-19|1962.97
#2026-01-20|1989.34
#2026-01-21|2033.75
#2026-01-22|2049.36
#2026-01-23|2126.76
#2026-01-26|2269.39
#2026-01-27|2184.57
#2026-01-28|2297.76
#2026-01-29|2302.07
#2026-01-30|2033.38
#2026-02-02|1882.83
#2026-02-03|1975.00
#2026-02-04|2005.89
#2026-02-05|1877.52
#2026-02-06|1932.76
#2026-02-09|1969.68
#2026-02-10|1979.74
#2026-02-11|2025.28
#2026-02-12|2032.37
#2026-02-13|1968.76
#2026-02-16|1959.72
#2026-02-17|1868.99
#2026-02-18|1949.85
#2026-02-19|1919.89
#2026-02-20|1987.09
#2026-02-23|2062.13
#2026-02-24|2056.35
#2026-02-25|2177.75
#2026-02-26|2149.81
#2026-02-27|2258.59
#2026-03-02|2191.32
#2026-03-03|1896.69
#2026-03-04|1970.27
#2026-03-05|1884.16
#2026-03-06|1846.54
#2026-03-09|1881.99
#2026-03-10|1975.35
#2026-03-11|1868.25
#2026-03-12|1855.43
#2026-03-13|1723.88
#2026-03-16|1788.91
#2026-03-17|1830.50
#2026-03-18|1706.88
#2026-03-19|1582.85
#2026-03-20|1551.05
#2026-03-23|1585.18
#2026-03-24|1573.46
#2026-03-25|1666.40
#2026-03-26|1619.75
#2026-03-27|1608.54
#2026-03-30|1656.47
#2026-03-31|1703.09
#2026-04-01|1805.66
#2026-04-02|1787.41