Table Data - Nasdaq Emerging Markets Middle East and Africa Basic Materials Total Return Index
| Title | Nasdaq Emerging Markets Middle East and Africa Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA55T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMMEA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 239.32 |
| 2001-04-02 | 240.17 |
| 2001-04-03 | 239.71 |
| 2001-04-04 | 248.63 |
| 2001-04-05 | 252.64 |
| 2001-04-06 | 253.89 |
| 2001-04-09 | 261.68 |
| 2001-04-10 | 265.40 |
| 2001-04-11 | 268.26 |
| 2001-04-12 | 270.01 |
| 2001-04-13 | . |
| 2001-04-16 | 269.41 |
| 2001-04-17 | 273.34 |
| 2001-04-18 | 272.04 |
| 2001-04-19 | 276.06 |
| 2001-04-20 | 273.72 |
| 2001-04-23 | 269.40 |
| 2001-04-24 | 276.34 |
| 2001-04-25 | 279.74 |
| 2001-04-26 | 282.86 |
| 2001-04-27 | 284.73 |
| 2001-04-30 | 293.50 |
| 2001-05-01 | 293.80 |
| 2001-05-02 | 291.06 |
| 2001-05-03 | 290.59 |
| 2001-05-04 | 291.51 |
| 2001-05-07 | 293.61 |
| 2001-05-08 | 296.90 |
| 2001-05-09 | 301.18 |
| 2001-05-10 | 307.59 |
| 2001-05-11 | 308.10 |
| 2001-05-14 | 307.88 |
| 2001-05-15 | 306.28 |
| 2001-05-16 | 313.88 |
| 2001-05-17 | 324.20 |
| 2001-05-18 | 326.66 |
| 2001-05-21 | 337.78 |
| 2001-05-22 | 328.64 |
| 2001-05-23 | 320.32 |
| 2001-05-24 | 322.86 |
| 2001-05-25 | 317.16 |
| 2001-05-28 | . |
| 2001-05-29 | 323.23 |
| 2001-05-30 | 322.90 |
| 2001-05-31 | 318.64 |
| 2001-06-01 | 311.79 |
| 2001-06-04 | 311.67 |
| 2001-06-05 | 312.68 |
| 2001-06-06 | 314.15 |
| 2001-06-07 | 314.83 |
| 2001-06-08 | 317.09 |
| 2001-06-11 | 315.23 |
| 2001-06-12 | 315.64 |
| 2001-06-13 | 308.83 |
| 2001-06-14 | 303.13 |
| 2001-06-15 | 301.23 |
| 2001-06-18 | 296.87 |
| 2001-06-19 | 304.06 |
| 2001-06-20 | 298.85 |
| 2001-06-21 | 299.79 |
| 2001-06-22 | 302.05 |
| 2001-06-25 | 300.09 |
| 2001-06-26 | 305.93 |
| 2001-06-27 | 307.71 |
| 2001-06-28 | 302.44 |
| 2001-06-29 | 302.62 |
| 2001-07-02 | 299.64 |
| 2001-07-03 | 296.32 |
| 2001-07-04 | . |
| 2001-07-05 | 283.22 |
| 2001-07-06 | 279.84 |
| 2001-07-09 | 283.19 |
| 2001-07-10 | 286.81 |
| 2001-07-11 | 287.90 |
| 2001-07-12 | 288.35 |
| 2001-07-13 | 289.47 |
| 2001-07-16 | 289.71 |
| 2001-07-17 | 282.06 |
| 2001-07-18 | 277.20 |
| 2001-07-19 | 287.13 |
| 2001-07-20 | 284.50 |
| 2001-07-23 | 277.76 |
| 2001-07-24 | 273.32 |
| 2001-07-25 | 274.02 |
| 2001-07-26 | 271.41 |
| 2001-07-27 | 269.29 |
| 2001-07-30 | 274.36 |
| 2001-07-31 | 270.34 |
| 2001-08-01 | 276.14 |
| 2001-08-02 | 283.06 |
| 2001-08-03 | 285.16 |
| 2001-08-06 | 280.38 |
| 2001-08-07 | 273.94 |
| 2001-08-08 | 270.82 |
| 2001-08-09 | 271.60 |
| 2001-08-10 | 277.97 |
| 2001-08-13 | 276.71 |
| 2001-08-14 | 275.15 |
| 2001-08-15 | 275.96 |
| 2001-08-16 | 276.35 |
| 2001-08-17 | 277.82 |
| 2001-08-20 | 278.65 |
| 2001-08-21 | 278.06 |
| 2001-08-22 | 287.25 |
| 2001-08-23 | 289.16 |
| 2001-08-24 | 288.92 |
| 2001-08-27 | 290.97 |
| 2001-08-28 | 292.24 |
| 2001-08-29 | 294.01 |
| 2001-08-30 | 290.63 |
| 2001-08-31 | 288.87 |
| 2001-09-03 | . |
| 2001-09-04 | 287.36 |
| 2001-09-05 | 280.46 |
| 2001-09-06 | 276.97 |
| 2001-09-07 | 277.92 |
| 2001-09-10 | 276.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 275.00 |
| 2001-09-18 | 269.81 |
| 2001-09-19 | 268.27 |
| 2001-09-20 | 261.75 |
| 2001-09-21 | 260.42 |
| 2001-09-24 | 261.01 |
| 2001-09-25 | 259.10 |
| 2001-09-26 | 259.78 |
| 2001-09-27 | 262.32 |
| 2001-09-28 | 265.69 |
| 2001-10-01 | 261.71 |
| 2001-10-02 | 265.25 |
| 2001-10-03 | 263.60 |
| 2001-10-04 | 267.67 |
| 2001-10-05 | 269.53 |
| 2001-10-08 | 274.21 |
| 2001-10-09 | 273.25 |
| 2001-10-10 | 270.97 |
| 2001-10-11 | 271.01 |
| 2001-10-12 | 270.49 |
| 2001-10-15 | 273.53 |
| 2001-10-16 | 270.72 |
| 2001-10-17 | 272.32 |
| 2001-10-18 | 274.25 |
| 2001-10-19 | 268.79 |
| 2001-10-22 | 262.42 |
| 2001-10-23 | 261.78 |
| 2001-10-24 | 264.48 |
| 2001-10-25 | 266.77 |
| 2001-10-26 | 270.54 |
| 2001-10-29 | 276.83 |
| 2001-10-30 | 274.86 |
| 2001-10-31 | 272.62 |
| 2001-11-01 | 273.84 |
| 2001-11-02 | 278.50 |
| 2001-11-05 | 281.65 |
| 2001-11-06 | 280.00 |
| 2001-11-07 | 275.59 |
| 2001-11-08 | 276.94 |
| 2001-11-09 | 269.43 |
| 2001-11-12 | 269.21 |
| 2001-11-13 | 274.51 |
| 2001-11-14 | 282.29 |
| 2001-11-15 | 287.82 |
| 2001-11-16 | 290.61 |
| 2001-11-19 | 290.19 |
| 2001-11-20 | 287.69 |
| 2001-11-21 | 286.43 |
| 2001-11-22 | . |
| 2001-11-23 | 284.48 |
| 2001-11-26 | 291.79 |
| 2001-11-27 | 287.62 |
| 2001-11-28 | 289.63 |
| 2001-11-29 | 279.68 |
| 2001-11-30 | 287.81 |
| 2001-12-03 | 291.44 |
| 2001-12-04 | 291.65 |
| 2001-12-05 | 301.63 |
| 2001-12-06 | 306.95 |
| 2001-12-07 | 296.99 |
| 2001-12-10 | 301.94 |
| 2001-12-11 | 292.38 |
| 2001-12-12 | 294.58 |
| 2001-12-13 | 296.10 |
| 2001-12-14 | 301.24 |
| 2001-12-17 | 310.92 |
| 2001-12-18 | 300.68 |
| 2001-12-19 | 298.13 |
| 2001-12-20 | 288.25 |
| 2001-12-21 | 297.68 |
| 2001-12-24 | 295.37 |
| 2001-12-25 | . |
| 2001-12-26 | 296.85 |
| 2001-12-27 | 299.20 |
| 2001-12-28 | 298.99 |
| 2001-12-31 | 301.98 |
| 2002-01-01 | . |
| 2002-01-02 | 301.55 |
| 2002-01-03 | 303.04 |
| 2002-01-04 | 311.56 |
| 2002-01-07 | 314.28 |
| 2002-01-08 | 312.02 |
| 2002-01-09 | 312.32 |
| 2002-01-10 | 320.64 |
| 2002-01-11 | 327.21 |
| 2002-01-14 | 333.28 |
| 2002-01-15 | 329.24 |
| 2002-01-16 | 336.96 |
| 2002-01-17 | 339.86 |
| 2002-01-18 | 332.12 |
| 2002-01-21 | . |
| 2002-01-22 | 322.30 |
| 2002-01-23 | 333.78 |
| 2002-01-24 | 329.88 |
| 2002-01-25 | 319.96 |
| 2002-01-28 | 327.05 |
| 2002-01-29 | 326.79 |
| 2002-01-30 | 332.49 |
| 2002-01-31 | 344.22 |
| 2002-02-01 | 342.36 |
| 2002-02-04 | 354.98 |
| 2002-02-05 | 366.84 |
| 2002-02-06 | 386.58 |
| 2002-02-07 | 380.88 |
| 2002-02-08 | 388.52 |
| 2002-02-11 | 384.77 |
| 2002-02-12 | 390.67 |
| 2002-02-13 | 390.51 |
| 2002-02-14 | 406.38 |
| 2002-02-15 | 421.71 |
| 2002-02-18 | . |
| 2002-02-19 | 408.44 |
| 2002-02-20 | 387.86 |
| 2002-02-21 | 380.86 |
| 2002-02-22 | 391.73 |
| 2002-02-25 | 388.63 |
| 2002-02-26 | 394.28 |
| 2002-02-27 | 412.34 |
| 2002-02-28 | 412.00 |
| 2002-03-01 | 404.89 |
| 2002-03-04 | 422.30 |
| 2002-03-05 | 420.49 |
| 2002-03-06 | 411.13 |
| 2002-03-07 | 404.34 |
| 2002-03-08 | 386.67 |
| 2002-03-11 | 404.31 |
| 2002-03-12 | 404.59 |
| 2002-03-13 | 409.71 |
| 2002-03-14 | 403.25 |
| 2002-03-15 | 395.58 |
| 2002-03-18 | 394.49 |
| 2002-03-19 | 411.70 |
| 2002-03-20 | 412.24 |
| 2002-03-21 | 418.10 |
| 2002-03-22 | 423.68 |
| 2002-03-25 | 442.12 |
| 2002-03-26 | 437.53 |
| 2002-03-27 | 441.11 |
| 2002-03-28 | 449.97 |
| 2002-03-29 | . |
| 2002-04-01 | 450.17 |
| 2002-04-02 | 465.61 |
| 2002-04-03 | 453.54 |
| 2002-04-04 | 446.50 |
| 2002-04-05 | 444.74 |
| 2002-04-08 | 442.51 |
| 2002-04-09 | 437.28 |
| 2002-04-10 | 443.63 |
| 2002-04-11 | 457.78 |
| 2002-04-12 | 451.23 |
| 2002-04-15 | 458.37 |
| 2002-04-16 | 457.35 |
| 2002-04-17 | 472.03 |
| 2002-04-18 | 485.29 |
| 2002-04-19 | 479.73 |
| 2002-04-22 | 486.89 |
| 2002-04-23 | 482.19 |
| 2002-04-24 | 491.66 |
| 2002-04-25 | 507.30 |
| 2002-04-26 | 503.76 |
| 2002-04-29 | 512.91 |
| 2002-04-30 | 497.18 |
| 2002-05-01 | 499.70 |
| 2002-05-02 | 496.15 |
| 2002-05-03 | 510.19 |
| 2002-05-06 | 520.15 |
| 2002-05-07 | 545.66 |
| 2002-05-08 | 544.95 |
| 2002-05-09 | 542.73 |
| 2002-05-10 | 549.70 |
| 2002-05-13 | 558.05 |
| 2002-05-14 | 559.76 |
| 2002-05-15 | 543.31 |
| 2002-05-16 | 546.65 |
| 2002-05-17 | 557.27 |
| 2002-05-20 | 567.95 |
| 2002-05-21 | 580.15 |
| 2002-05-22 | 594.37 |
| 2002-05-23 | 580.82 |
| 2002-05-24 | 598.66 |
| 2002-05-27 | . |
| 2002-05-28 | 592.23 |
| 2002-05-29 | 599.66 |
| 2002-05-30 | 581.27 |
| 2002-05-31 | 561.40 |
| 2002-06-03 | 566.18 |
| 2002-06-04 | 587.25 |
| 2002-06-05 | 543.81 |
| 2002-06-06 | 548.33 |
| 2002-06-07 | 545.47 |
| 2002-06-10 | 515.69 |
| 2002-06-11 | 489.80 |
| 2002-06-12 | 526.75 |
| 2002-06-13 | 499.42 |
| 2002-06-14 | 504.59 |
| 2002-06-17 | 498.03 |
| 2002-06-18 | 500.59 |
| 2002-06-19 | 508.80 |
| 2002-06-20 | 517.89 |
| 2002-06-21 | 518.96 |
| 2002-06-24 | 527.23 |
| 2002-06-25 | 513.56 |
| 2002-06-26 | 512.74 |
| 2002-06-27 | 494.14 |
| 2002-06-28 | 488.24 |
| 2002-07-01 | 490.59 |
| 2002-07-02 | 495.19 |
| 2002-07-03 | 474.95 |
| 2002-07-04 | . |
| 2002-07-05 | 475.74 |
| 2002-07-08 | 485.61 |
| 2002-07-09 | 504.14 |
| 2002-07-10 | 507.64 |
| 2002-07-11 | 506.08 |
| 2002-07-12 | 504.63 |
| 2002-07-15 | 515.14 |
| 2002-07-16 | 497.82 |
| 2002-07-17 | 484.01 |
| 2002-07-18 | 494.32 |
| 2002-07-19 | 506.86 |
| 2002-07-22 | 480.97 |
| 2002-07-23 | 454.18 |
| 2002-07-24 | 418.09 |
| 2002-07-25 | 434.66 |
| 2002-07-26 | 398.25 |
| 2002-07-29 | 392.27 |
| 2002-07-30 | 419.18 |
| 2002-07-31 | 409.13 |
| 2002-08-01 | 400.36 |
| 2002-08-02 | 408.27 |
| 2002-08-05 | 414.86 |
| 2002-08-06 | 391.61 |
| 2002-08-07 | 418.72 |
| 2002-08-08 | 422.68 |
| 2002-08-09 | 420.98 |
| 2002-08-12 | 429.82 |
| 2002-08-13 | 424.05 |
| 2002-08-14 | 429.43 |
| 2002-08-15 | 430.90 |
| 2002-08-16 | 435.94 |
| 2002-08-19 | 425.33 |
| 2002-08-20 | 419.88 |
| 2002-08-21 | 415.81 |
| 2002-08-22 | 414.79 |
| 2002-08-23 | 430.37 |
| 2002-08-26 | 429.35 |
| 2002-08-27 | 447.96 |
| 2002-08-28 | 446.54 |
| 2002-08-29 | 446.95 |
| 2002-08-30 | 459.87 |
| 2002-09-02 | . |
| 2002-09-03 | 453.97 |
| 2002-09-04 | 457.11 |
| 2002-09-05 | 469.36 |
| 2002-09-06 | 474.80 |
| 2002-09-09 | 508.80 |
| 2002-09-10 | 494.21 |
| 2002-09-11 | 478.07 |
| 2002-09-12 | 503.47 |
| 2002-09-13 | 503.85 |
| 2002-09-16 | 512.42 |
| 2002-09-17 | 508.85 |
| 2002-09-18 | 510.41 |
| 2002-09-19 | 510.61 |
| 2002-09-20 | 509.81 |
| 2002-09-23 | 510.00 |
| 2002-09-24 | 508.99 |
| 2002-09-25 | 503.86 |
| 2002-09-26 | 481.03 |
| 2002-09-27 | 486.65 |
| 2002-09-30 | 496.75 |
| 2002-10-01 | 493.68 |
| 2002-10-02 | 480.80 |
| 2002-10-03 | 485.48 |
| 2002-10-04 | 484.93 |
| 2002-10-07 | 479.05 |
| 2002-10-08 | 461.18 |
| 2002-10-09 | 457.09 |
| 2002-10-10 | 444.50 |
| 2002-10-11 | 450.59 |
| 2002-10-14 | 468.83 |
| 2002-10-15 | 465.79 |
| 2002-10-16 | 463.99 |
| 2002-10-17 | 445.31 |
| 2002-10-18 | 445.54 |
| 2002-10-21 | 448.00 |
| 2002-10-22 | 453.64 |
| 2002-10-23 | 459.67 |
| 2002-10-24 | 460.10 |
| 2002-10-25 | 465.07 |
| 2002-10-28 | 463.87 |
| 2002-10-29 | 468.24 |
| 2002-10-30 | 472.55 |
| 2002-10-31 | 478.56 |
| 2002-11-01 | 493.18 |
| 2002-11-04 | 490.80 |
| 2002-11-05 | 501.15 |
| 2002-11-06 | 501.52 |
| 2002-11-07 | 512.44 |
| 2002-11-08 | 503.18 |
| 2002-11-11 | 502.22 |
| 2002-11-12 | 499.60 |
| 2002-11-13 | 509.08 |
| 2002-11-14 | 504.06 |
| 2002-11-15 | 508.61 |
| 2002-11-18 | 520.95 |
| 2002-11-19 | 515.47 |
| 2002-11-20 | 504.44 |
| 2002-11-21 | 497.27 |
| 2002-11-22 | 491.60 |
| 2002-11-25 | 483.97 |
| 2002-11-26 | 476.88 |
| 2002-11-27 | 483.95 |
| 2002-11-28 | . |
| 2002-11-29 | 480.85 |
| 2002-12-02 | 482.63 |
| 2002-12-03 | 496.54 |
| 2002-12-04 | 521.48 |
| 2002-12-05 | 517.10 |
| 2002-12-06 | 523.01 |
| 2002-12-09 | 535.26 |
| 2002-12-10 | 524.71 |
| 2002-12-11 | 521.36 |
| 2002-12-12 | 528.82 |
| 2002-12-13 | 556.58 |
| 2002-12-16 | 557.69 |
| 2002-12-17 | 563.18 |
| 2002-12-18 | 551.41 |
| 2002-12-19 | 561.79 |
| 2002-12-20 | 544.82 |
| 2002-12-23 | 561.08 |
| 2002-12-24 | 559.95 |
| 2002-12-25 | . |
| 2002-12-26 | 564.45 |
| 2002-12-27 | 585.33 |
| 2002-12-30 | 581.29 |
| 2002-12-31 | 572.46 |
| 2003-01-01 | . |
| 2003-01-02 | 568.30 |
| 2003-01-03 | 582.46 |
| 2003-01-06 | 601.00 |
| 2003-01-07 | 586.11 |
| 2003-01-08 | 584.46 |
| 2003-01-09 | 590.61 |
| 2003-01-10 | 595.51 |
| 2003-01-13 | 595.48 |
| 2003-01-14 | 590.64 |
| 2003-01-15 | 579.03 |
| 2003-01-16 | 575.89 |
| 2003-01-17 | 593.77 |
| 2003-01-20 | . |
| 2003-01-21 | 571.41 |
| 2003-01-22 | 588.31 |
| 2003-01-23 | 605.41 |
| 2003-01-24 | 609.22 |
| 2003-01-27 | 603.52 |
| 2003-01-28 | 593.25 |
| 2003-01-29 | 594.57 |
| 2003-01-30 | 578.52 |
| 2003-01-31 | 576.05 |
| 2003-02-03 | 573.80 |
| 2003-02-04 | 582.99 |
| 2003-02-05 | 592.72 |
| 2003-02-06 | 583.06 |
| 2003-02-07 | 564.30 |
| 2003-02-10 | 552.36 |
| 2003-02-11 | 551.87 |
| 2003-02-12 | 551.30 |
| 2003-02-13 | 548.75 |
| 2003-02-14 | 556.18 |
| 2003-02-17 | . |
| 2003-02-18 | 543.38 |
| 2003-02-19 | 550.86 |
| 2003-02-20 | 561.22 |
| 2003-02-21 | 566.55 |
| 2003-02-24 | 559.68 |
| 2003-02-25 | 551.30 |
| 2003-02-26 | 544.48 |
| 2003-02-27 | 545.25 |
| 2003-02-28 | 542.14 |
| 2003-03-03 | 539.62 |
| 2003-03-04 | 534.50 |
| 2003-03-05 | 535.88 |
| 2003-03-06 | 527.03 |
| 2003-03-07 | 517.54 |
| 2003-03-10 | 501.50 |
| 2003-03-11 | 478.26 |
| 2003-03-12 | 467.44 |
| 2003-03-13 | 479.51 |
| 2003-03-14 | 491.24 |
| 2003-03-17 | 494.28 |
| 2003-03-18 | 497.15 |
| 2003-03-19 | 499.31 |
| 2003-03-20 | 488.09 |
| 2003-03-21 | 484.15 |
| 2003-03-24 | 472.87 |
| 2003-03-25 | 472.26 |
| 2003-03-26 | 463.43 |
| 2003-03-27 | 456.72 |
| 2003-03-28 | 448.37 |
| 2003-03-31 | 477.72 |
| 2003-04-01 | 480.74 |
| 2003-04-02 | 474.66 |
| 2003-04-03 | 470.67 |
| 2003-04-04 | 462.79 |
| 2003-04-07 | 462.33 |
| 2003-04-08 | 461.38 |
| 2003-04-09 | 464.22 |
| 2003-04-10 | 476.12 |
| 2003-04-11 | 475.94 |
| 2003-04-14 | 470.41 |
| 2003-04-15 | 471.23 |
| 2003-04-16 | 468.38 |
| 2003-04-17 | 473.70 |
| 2003-04-18 | . |
| 2003-04-21 | 471.99 |
| 2003-04-22 | 483.85 |
| 2003-04-23 | 490.82 |
| 2003-04-24 | 491.02 |
| 2003-04-25 | 468.42 |
| 2003-04-28 | 472.34 |
| 2003-04-29 | 454.14 |
| 2003-04-30 | 457.85 |
| 2003-05-01 | 458.09 |
| 2003-05-02 | 468.07 |
| 2003-05-05 | 482.37 |
| 2003-05-06 | 480.99 |
| 2003-05-07 | 486.85 |
| 2003-05-08 | 481.37 |
| 2003-05-09 | 484.27 |
| 2003-05-12 | 491.23 |
| 2003-05-13 | 498.49 |
| 2003-05-14 | 494.87 |
| 2003-05-15 | 503.14 |
| 2003-05-16 | 506.48 |
| 2003-05-19 | 514.02 |
| 2003-05-20 | 511.43 |
| 2003-05-21 | 512.42 |
| 2003-05-22 | 504.91 |
| 2003-05-23 | 505.60 |
| 2003-05-26 | . |
| 2003-05-27 | 505.67 |
| 2003-05-28 | 503.90 |
| 2003-05-29 | 494.23 |
| 2003-05-30 | 496.89 |
| 2003-06-02 | 501.58 |
| 2003-06-03 | 504.80 |
| 2003-06-04 | 505.46 |
| 2003-06-05 | 518.83 |
| 2003-06-06 | 522.27 |
| 2003-06-09 | 523.94 |
| 2003-06-10 | 513.89 |
| 2003-06-11 | 516.69 |
| 2003-06-12 | 523.83 |
| 2003-06-13 | 526.60 |
| 2003-06-16 | 531.60 |
| 2003-06-17 | 548.76 |
| 2003-06-18 | 546.13 |
| 2003-06-19 | 553.40 |
| 2003-06-20 | 546.90 |
| 2003-06-23 | 532.26 |
| 2003-06-24 | 518.31 |
| 2003-06-25 | 514.92 |
| 2003-06-26 | 514.39 |
| 2003-06-27 | 513.78 |
| 2003-06-30 | 517.89 |
| 2003-07-01 | 533.93 |
| 2003-07-02 | 535.55 |
| 2003-07-03 | 539.47 |
| 2003-07-04 | . |
| 2003-07-07 | 520.76 |
| 2003-07-08 | 528.08 |
| 2003-07-09 | 520.54 |
| 2003-07-10 | 516.84 |
| 2003-07-11 | 524.23 |
| 2003-07-14 | 536.26 |
| 2003-07-15 | 524.58 |
| 2003-07-16 | 494.14 |
| 2003-07-17 | 496.34 |
| 2003-07-18 | 493.61 |
| 2003-07-21 | 503.12 |
| 2003-07-22 | 509.23 |
| 2003-07-23 | 520.39 |
| 2003-07-24 | 526.76 |
| 2003-07-25 | 536.17 |
| 2003-07-28 | 544.83 |
| 2003-07-29 | 532.19 |
| 2003-07-30 | 530.28 |
| 2003-07-31 | 530.88 |
| 2003-08-01 | 526.48 |
| 2003-08-04 | 526.87 |
| 2003-08-05 | 527.61 |
| 2003-08-06 | 535.87 |
| 2003-08-07 | 536.29 |
| 2003-08-08 | 540.45 |
| 2003-08-11 | 563.16 |
| 2003-08-12 | 569.18 |
| 2003-08-13 | 570.48 |
| 2003-08-14 | 584.50 |
| 2003-08-15 | 589.80 |
| 2003-08-18 | 584.19 |
| 2003-08-19 | 588.89 |
| 2003-08-20 | 603.90 |
| 2003-08-21 | 594.80 |
| 2003-08-22 | 591.37 |
| 2003-08-25 | 586.95 |
| 2003-08-26 | 586.76 |
| 2003-08-27 | 602.94 |
| 2003-08-28 | 604.58 |
| 2003-08-29 | 613.97 |
| 2003-09-01 | . |
| 2003-09-02 | 612.65 |
| 2003-09-03 | 614.15 |
| 2003-09-04 | 613.24 |
| 2003-09-05 | 640.39 |
| 2003-09-08 | 634.32 |
| 2003-09-09 | 656.69 |
| 2003-09-10 | 639.41 |
| 2003-09-11 | 629.56 |
| 2003-09-12 | 635.03 |
| 2003-09-15 | 621.73 |
| 2003-09-16 | 620.49 |
| 2003-09-17 | 624.98 |
| 2003-09-18 | 637.79 |
| 2003-09-19 | 646.67 |
| 2003-09-22 | 652.72 |
| 2003-09-23 | 644.36 |
| 2003-09-24 | 644.69 |
| 2003-09-25 | 653.70 |
| 2003-09-26 | 627.62 |
| 2003-09-29 | 627.75 |
| 2003-09-30 | 636.01 |
| 2003-10-01 | 620.67 |
| 2003-10-02 | 626.58 |
| 2003-10-03 | 629.16 |
| 2003-10-06 | 606.48 |
| 2003-10-07 | 615.27 |
| 2003-10-08 | 621.89 |
| 2003-10-09 | 616.75 |
| 2003-10-10 | 623.10 |
| 2003-10-13 | 616.26 |
| 2003-10-14 | 627.83 |
| 2003-10-15 | 626.21 |
| 2003-10-16 | 639.75 |
| 2003-10-17 | 642.44 |
| 2003-10-20 | 636.12 |
| 2003-10-21 | 642.78 |
| 2003-10-22 | 660.13 |
| 2003-10-23 | 649.68 |
| 2003-10-24 | 660.34 |
| 2003-10-27 | 658.47 |
| 2003-10-28 | 655.87 |
| 2003-10-29 | 663.00 |
| 2003-10-30 | 669.38 |
| 2003-10-31 | 658.00 |
| 2003-11-03 | 652.07 |
| 2003-11-04 | 637.31 |
| 2003-11-05 | 636.31 |
| 2003-11-06 | 639.53 |
| 2003-11-07 | 633.57 |
| 2003-11-10 | 648.12 |
| 2003-11-11 | 647.95 |
| 2003-11-12 | 649.48 |
| 2003-11-13 | 672.84 |
| 2003-11-14 | 679.60 |
| 2003-11-17 | 672.59 |
| 2003-11-18 | 673.70 |
| 2003-11-19 | 681.93 |
| 2003-11-20 | 684.83 |
| 2003-11-21 | 686.90 |
| 2003-11-24 | 671.52 |
| 2003-11-25 | 676.06 |
| 2003-11-26 | 689.86 |
| 2003-11-27 | . |
| 2003-11-28 | 705.72 |
| 2003-12-01 | 717.08 |
| 2003-12-02 | 718.97 |
| 2003-12-03 | 707.94 |
| 2003-12-04 | 682.75 |
| 2003-12-05 | 679.94 |
| 2003-12-08 | 682.92 |
| 2003-12-09 | 697.33 |
| 2003-12-10 | 685.15 |
| 2003-12-11 | 671.64 |
| 2003-12-12 | 690.02 |
| 2003-12-15 | 699.51 |
| 2003-12-16 | 696.62 |
| 2003-12-17 | 682.58 |
| 2003-12-18 | 666.08 |
| 2003-12-19 | 654.16 |
| 2003-12-22 | 668.64 |
| 2003-12-23 | 669.67 |
| 2003-12-24 | 682.41 |
| 2003-12-25 | . |
| 2003-12-26 | 682.67 |
| 2003-12-29 | 693.86 |
| 2003-12-30 | 714.87 |
| 2003-12-31 | 708.45 |
| 2004-01-01 | . |
| 2004-01-02 | 723.20 |
| 2004-01-05 | 738.96 |
| 2004-01-06 | 726.65 |
| 2004-01-07 | 717.96 |
| 2004-01-08 | 707.16 |
| 2004-01-09 | 709.79 |
| 2004-01-12 | 701.34 |
| 2004-01-13 | 722.93 |
| 2004-01-14 | 697.16 |
| 2004-01-15 | 665.72 |
| 2004-01-16 | 672.57 |
| 2004-01-19 | . |
| 2004-01-20 | 686.59 |
| 2004-01-21 | 682.33 |
| 2004-01-22 | 696.12 |
| 2004-01-23 | 690.89 |
| 2004-01-26 | 688.51 |
| 2004-01-27 | 688.99 |
| 2004-01-28 | 690.81 |
| 2004-01-29 | 666.06 |
| 2004-01-30 | 658.97 |
| 2004-02-02 | 657.35 |
| 2004-02-03 | 674.91 |
| 2004-02-04 | 665.24 |
| 2004-02-05 | 652.48 |
| 2004-02-06 | 665.86 |
| 2004-02-09 | 675.48 |
| 2004-02-10 | 687.51 |
| 2004-02-11 | 678.13 |
| 2004-02-12 | 697.98 |
| 2004-02-13 | 698.01 |
| 2004-02-16 | . |
| 2004-02-17 | 700.53 |
| 2004-02-18 | 700.36 |
| 2004-02-19 | 675.72 |
| 2004-02-20 | 662.16 |
| 2004-02-23 | 663.15 |
| 2004-02-24 | 662.50 |
| 2004-02-25 | 663.08 |
| 2004-02-26 | 660.58 |
| 2004-02-27 | 670.06 |
| 2004-03-01 | 690.49 |
| 2004-03-02 | 682.46 |
| 2004-03-03 | 664.44 |
| 2004-03-04 | 667.32 |
| 2004-03-05 | 697.55 |
| 2004-03-08 | 690.28 |
| 2004-03-09 | 681.64 |
| 2004-03-10 | 672.14 |
| 2004-03-11 | 658.10 |
| 2004-03-12 | 651.17 |
| 2004-03-15 | 651.82 |
| 2004-03-16 | 644.04 |
| 2004-03-17 | 639.62 |
| 2004-03-18 | 665.17 |
| 2004-03-19 | 669.34 |
| 2004-03-22 | 686.16 |
| 2004-03-23 | 667.10 |
| 2004-03-24 | 660.51 |
| 2004-03-25 | 659.59 |
| 2004-03-26 | 672.59 |
| 2004-03-29 | 673.98 |
| 2004-03-30 | 683.44 |
| 2004-03-31 | 691.98 |
| 2004-04-01 | 690.32 |
| 2004-04-02 | 671.68 |
| 2004-04-05 | 667.52 |
| 2004-04-06 | 671.43 |
| 2004-04-07 | 675.32 |
| 2004-04-08 | 664.84 |
| 2004-04-09 | . |
| 2004-04-12 | 668.22 |
| 2004-04-13 | 641.53 |
| 2004-04-14 | 633.14 |
| 2004-04-15 | 623.88 |
| 2004-04-16 | 635.99 |
| 2004-04-19 | 627.42 |
| 2004-04-20 | 620.34 |
| 2004-04-21 | 593.06 |
| 2004-04-22 | 583.07 |
| 2004-04-23 | 591.26 |
| 2004-04-26 | 598.09 |
| 2004-04-27 | 598.85 |
| 2004-04-28 | 565.49 |
| 2004-04-29 | 567.16 |
| 2004-04-30 | 558.28 |
| 2004-05-03 | 561.24 |
| 2004-05-04 | 575.84 |
| 2004-05-05 | 584.57 |
| 2004-05-06 | 569.74 |
| 2004-05-07 | 547.46 |
| 2004-05-10 | 535.97 |
| 2004-05-11 | 544.42 |
| 2004-05-12 | 553.25 |
| 2004-05-13 | 549.46 |
| 2004-05-14 | 547.03 |
| 2004-05-17 | 553.20 |
| 2004-05-18 | 534.03 |
| 2004-05-19 | 560.17 |
| 2004-05-20 | 559.11 |
| 2004-05-21 | 568.62 |
| 2004-05-24 | 567.43 |
| 2004-05-25 | 583.20 |
| 2004-05-26 | 592.93 |
| 2004-05-27 | 605.37 |
| 2004-05-28 | 602.92 |
| 2004-05-31 | . |
| 2004-06-01 | 608.60 |
| 2004-06-02 | 597.24 |
| 2004-06-03 | 590.59 |
| 2004-06-04 | 582.45 |
| 2004-06-07 | 591.76 |
| 2004-06-08 | 587.30 |
| 2004-06-09 | 571.19 |
| 2004-06-10 | 572.42 |
| 2004-06-11 | . |
| 2004-06-14 | 553.68 |
| 2004-06-15 | 551.34 |
| 2004-06-16 | 550.04 |
| 2004-06-17 | 549.36 |
| 2004-06-18 | 569.62 |
| 2004-06-21 | 566.14 |
| 2004-06-22 | 571.46 |
| 2004-06-23 | 570.81 |
| 2004-06-24 | 584.58 |
| 2004-06-25 | 584.94 |
| 2004-06-28 | 590.60 |
| 2004-06-29 | 574.37 |
| 2004-06-30 | 585.54 |
| 2004-07-01 | 587.13 |
| 2004-07-02 | 589.27 |
| 2004-07-05 | . |
| 2004-07-06 | 574.90 |
| 2004-07-07 | 588.10 |
| 2004-07-08 | 593.13 |
| 2004-07-09 | 591.17 |
| 2004-07-12 | 593.14 |
| 2004-07-13 | 590.49 |
| 2004-07-14 | 594.03 |
| 2004-07-15 | 591.43 |
| 2004-07-16 | 587.77 |
| 2004-07-19 | 575.51 |
| 2004-07-20 | 569.93 |
| 2004-07-21 | 571.69 |
| 2004-07-22 | 574.20 |
| 2004-07-23 | 566.10 |
| 2004-07-26 | 563.94 |
| 2004-07-27 | 560.27 |
| 2004-07-28 | 574.56 |
| 2004-07-29 | 582.89 |
| 2004-07-30 | 587.01 |
| 2004-08-02 | 590.43 |
| 2004-08-03 | 596.54 |
| 2004-08-04 | 599.63 |
| 2004-08-05 | 598.55 |
| 2004-08-06 | 603.95 |
| 2004-08-09 | 609.26 |
| 2004-08-10 | 598.25 |
| 2004-08-11 | 586.31 |
| 2004-08-12 | 597.72 |
| 2004-08-13 | 609.10 |
| 2004-08-16 | 620.89 |
| 2004-08-17 | 623.27 |
| 2004-08-18 | 621.08 |
| 2004-08-19 | 637.00 |
| 2004-08-20 | 650.96 |
| 2004-08-23 | 643.65 |
| 2004-08-24 | 625.69 |
| 2004-08-25 | 630.62 |
| 2004-08-26 | 636.13 |
| 2004-08-27 | 627.94 |
| 2004-08-30 | 634.90 |
| 2004-08-31 | 635.24 |
| 2004-09-01 | 631.46 |
| 2004-09-02 | 632.41 |
| 2004-09-03 | 625.46 |
| 2004-09-06 | . |
| 2004-09-07 | 613.23 |
| 2004-09-08 | 615.44 |
| 2004-09-09 | 617.04 |
| 2004-09-10 | 635.03 |
| 2004-09-13 | 631.04 |
| 2004-09-14 | 644.15 |
| 2004-09-15 | 640.57 |
| 2004-09-16 | 642.85 |
| 2004-09-17 | 644.64 |
| 2004-09-20 | 646.20 |
| 2004-09-21 | 655.84 |
| 2004-09-22 | 659.00 |
| 2004-09-23 | 662.07 |
| 2004-09-24 | 664.21 |
| 2004-09-27 | 652.25 |
| 2004-09-28 | 660.26 |
| 2004-09-29 | 661.65 |
| 2004-09-30 | 666.90 |
| 2004-10-01 | 665.28 |
| 2004-10-04 | 658.54 |
| 2004-10-05 | 660.80 |
| 2004-10-06 | 671.99 |
| 2004-10-07 | 671.94 |
| 2004-10-08 | 683.92 |
| 2004-10-11 | 672.74 |
| 2004-10-12 | 665.37 |
| 2004-10-13 | 643.27 |
| 2004-10-14 | 649.91 |
| 2004-10-15 | 666.09 |
| 2004-10-18 | 664.62 |
| 2004-10-19 | 661.44 |
| 2004-10-20 | 654.82 |
| 2004-10-21 | 668.06 |
| 2004-10-22 | 678.69 |
| 2004-10-25 | 681.92 |
| 2004-10-26 | 679.45 |
| 2004-10-27 | 692.92 |
| 2004-10-28 | 670.37 |
| 2004-10-29 | 659.23 |
| 2004-11-01 | 669.03 |
| 2004-11-02 | 660.53 |
| 2004-11-03 | 667.17 |
| 2004-11-04 | 667.12 |
| 2004-11-05 | 667.40 |
| 2004-11-08 | 667.72 |
| 2004-11-09 | 666.69 |
| 2004-11-10 | 666.97 |
| 2004-11-11 | 673.94 |
| 2004-11-12 | 671.84 |
| 2004-11-15 | 683.22 |
| 2004-11-16 | 689.85 |
| 2004-11-17 | 705.04 |
| 2004-11-18 | 702.23 |
| 2004-11-19 | 694.59 |
| 2004-11-22 | 688.78 |
| 2004-11-23 | 686.27 |
| 2004-11-24 | 677.92 |
| 2004-11-25 | . |
| 2004-11-26 | 686.79 |
| 2004-11-29 | 698.11 |
| 2004-11-30 | 695.00 |
| 2004-12-01 | 695.68 |
| 2004-12-02 | 685.47 |
| 2004-12-03 | 685.96 |
| 2004-12-06 | 675.01 |
| 2004-12-07 | 673.23 |
| 2004-12-08 | 649.11 |
| 2004-12-09 | 649.66 |
| 2004-12-10 | 649.67 |
| 2004-12-13 | 652.65 |
| 2004-12-14 | 651.74 |
| 2004-12-15 | 656.22 |
| 2004-12-16 | 651.71 |
| 2004-12-17 | 646.24 |
| 2004-12-20 | 655.18 |
| 2004-12-21 | 653.25 |
| 2004-12-22 | 657.76 |
| 2004-12-23 | 659.86 |
| 2004-12-24 | . |
| 2004-12-27 | 659.73 |
| 2004-12-28 | 660.54 |
| 2004-12-29 | 648.75 |
| 2004-12-30 | 651.75 |
| 2004-12-31 | 653.15 |
| 2005-01-03 | 657.58 |
| 2005-01-04 | 635.43 |
| 2005-01-05 | 632.64 |
| 2005-01-06 | 645.47 |
| 2005-01-07 | 641.10 |
| 2005-01-10 | 647.59 |
| 2005-01-11 | 645.28 |
| 2005-01-12 | 652.55 |
| 2005-01-13 | 636.28 |
| 2005-01-14 | 636.72 |
| 2005-01-17 | . |
| 2005-01-18 | 619.53 |
| 2005-01-19 | 615.32 |
| 2005-01-20 | 614.38 |
| 2005-01-21 | 620.17 |
| 2005-01-24 | 627.69 |
| 2005-01-25 | 617.22 |
| 2005-01-26 | 611.43 |
| 2005-01-27 | 606.06 |
#2005-01-28| 606.13
#2005-01-31| 612.72
#2005-02-01| 614.48
#2005-02-02| 617.65
#2005-02-03| 608.23
#2005-02-04| 609.75
#2005-02-07| 605.37
#2005-02-08| 596.13
#2005-02-09| 599.18
#2005-02-10| 607.84
#2005-02-11| 621.79
#2005-02-14| 632.02
#2005-02-15| 626.69
#2005-02-16| 627.65
#2005-02-17| 628.48
#2005-02-18| 639.41
#2005-02-21| .
#2005-02-22| 662.74
#2005-02-23| 653.60
#2005-02-24| 658.92
#2005-02-25| 656.87
#2005-02-28| 660.80
#2005-03-01| 654.98
#2005-03-02| 644.46
#2005-03-03| 653.42
#2005-03-04| 665.66
#2005-03-07| 665.87
#2005-03-08| 677.45
#2005-03-09| 682.13
#2005-03-10| 684.79
#2005-03-11| 687.11
#2005-03-14| 675.23
#2005-03-15| 665.76
#2005-03-16| 680.38
#2005-03-17| 686.60
#2005-03-18| 678.88
#2005-03-21| 672.32
#2005-03-22| 666.68
#2005-03-23| 654.02
#2005-03-24| 644.06
#2005-03-25| .
#2005-03-28| 631.44
#2005-03-29| 632.06
#2005-03-30| 625.48
#2005-03-31| 636.81
#2005-04-01| 641.16
#2005-04-04| 630.03
#2005-04-05| 629.81
#2005-04-06| 635.60
#2005-04-07| 632.90
#2005-04-08| 629.84
#2005-04-11| 630.42
#2005-04-12| 619.63
#2005-04-13| 620.01
#2005-04-14| 610.46
#2005-04-15| 607.62
#2005-04-18| 601.03
#2005-04-19| 610.87
#2005-04-20| 622.46
#2005-04-21| 615.53
#2005-04-22| 615.59
#2005-04-25| 597.20
#2005-04-26| 603.45
#2005-04-27| 604.07
#2005-04-28| 573.36
#2005-04-29| 578.23
#2005-05-02| 576.70
#2005-05-03| 576.34
#2005-05-04| 584.30
#2005-05-05| 583.12
#2005-05-06| 575.37
#2005-05-09| 579.94
#2005-05-10| 581.93
#2005-05-11| 574.48
#2005-05-12| 570.74
#2005-05-13| 562.22
#2005-05-16| 563.31
#2005-05-17| 568.44
#2005-05-18| 582.75
#2005-05-19| 574.26
#2005-05-20| 565.96
#2005-05-23| 580.91
#2005-05-24| 583.75
#2005-05-25| 589.34
#2005-05-26| 591.60
#2005-05-27| 604.31
#2005-05-30| .
#2005-05-31| 600.87
#2005-06-01| 610.60
#2005-06-02| 616.30
#2005-06-03| 610.09
#2005-06-06| 610.67
#2005-06-07| 594.94
#2005-06-08| 592.40
#2005-06-09| 581.19
#2005-06-10| 588.99
#2005-06-13| 606.87
#2005-06-14| 604.58
#2005-06-15| 608.01
#2005-06-16| 612.51
#2005-06-17| 627.64
#2005-06-20| 621.84
#2005-06-21| 611.15
#2005-06-22| 607.51
#2005-06-23| 616.24
#2005-06-24| 623.81
#2005-06-27| 627.04
#2005-06-28| 623.80
#2005-06-29| 633.70
#2005-06-30| 635.08
#2005-07-01| 628.69
#2005-07-04| .
#2005-07-05| 628.15
#2005-07-06| 629.14
#2005-07-07| 627.06
#2005-07-08| 625.50
#2005-07-11| 642.80
#2005-07-12| 655.50
#2005-07-13| 646.31
#2005-07-14| 652.34
#2005-07-15| 638.09
#2005-07-18| 638.29
#2005-07-19| 636.03
#2005-07-20| 635.31
#2005-07-21| 636.73
#2005-07-22| 644.85
#2005-07-25| 643.00
#2005-07-26| 629.17
#2005-07-27| 628.55
#2005-07-28| 633.47
#2005-07-29| 635.44
#2005-08-01| 633.38
#2005-08-02| 632.89
#2005-08-03| 644.87
#2005-08-04| 660.06
#2005-08-05| 651.19
#2005-08-08| 648.19
#2005-08-09| 647.08
#2005-08-10| 651.46
#2005-08-11| 659.73
#2005-08-12| 672.27
#2005-08-15| 681.78
#2005-08-16| 680.64
#2005-08-17| 669.21
#2005-08-18| 655.14
#2005-08-19| 655.32
#2005-08-22| 668.82
#2005-08-23| 662.66
#2005-08-24| 657.32
#2005-08-25| 649.41
#2005-08-26| 647.19
#2005-08-29| 652.85
#2005-08-30| 643.10
#2005-08-31| 659.00
#2005-09-01| 680.85
#2005-09-02| 690.14
#2005-09-05| .
#2005-09-06| 690.37
#2005-09-07| 692.47
#2005-09-08| 696.71
#2005-09-09| 711.36
#2005-09-12| 717.33
#2005-09-13| 707.54
#2005-09-14| 719.93
#2005-09-15| 734.60
#2005-09-16| 765.61
#2005-09-19| 780.22
#2005-09-20| 771.49
#2005-09-21| 781.61
#2005-09-22| 776.04
#2005-09-23| 762.75
#2005-09-26| 774.28
#2005-09-27| 777.38
#2005-09-28| 773.03
#2005-09-29| 804.62
#2005-09-30| 813.99
#2005-10-03| 789.47
#2005-10-04| 787.88
#2005-10-05| 771.09
#2005-10-06| 773.86
#2005-10-07| 773.11
#2005-10-10| 784.76
#2005-10-11| 787.19
#2005-10-12| 793.55
#2005-10-13| 756.89
#2005-10-14| 752.84
#2005-10-17| 778.87
#2005-10-18| 776.31
#2005-10-19| 758.21
#2005-10-20| 757.79
#2005-10-21| 743.09
#2005-10-24| 766.82
#2005-10-25| 779.10
#2005-10-26| 786.85
#2005-10-27| 764.90
#2005-10-28| 754.95
#2005-10-31| 765.12
#2005-11-01| 765.40
#2005-11-02| 765.84
#2005-11-03| 783.06
#2005-11-04| 771.15
#2005-11-07| 785.66
#2005-11-08| 774.35
#2005-11-09| 784.15
#2005-11-10| 814.18
#2005-11-11| 815.71
#2005-11-14| 838.07
#2005-11-15| 834.97
#2005-11-16| 840.16
#2005-11-17| 860.25
#2005-11-18| 864.16
#2005-11-21| 877.08
#2005-11-22| 875.83
#2005-11-23| 862.20
#2005-11-24| .
#2005-11-25| 876.84
#2005-11-28| 867.71
#2005-11-29| 854.90
#2005-11-30| 853.79
#2005-12-01| 853.43
#2005-12-02| 872.82
#2005-12-05| 869.72
#2005-12-06| 869.46
#2005-12-07| 898.58
#2005-12-08| 911.61
#2005-12-09| 923.28
#2005-12-12| 944.53
#2005-12-13| 917.67
#2005-12-14| 917.78
#2005-12-15| 904.44
#2005-12-16| 906.39
#2005-12-19| 932.84
#2005-12-20| 918.27
#2005-12-21| 903.89
#2005-12-22| 926.99
#2005-12-23| 937.84
#2005-12-26| .
#2005-12-27| 945.91
#2005-12-28| 934.43
#2005-12-29| 948.97
#2005-12-30| 950.05
#2006-01-02| .
#2006-01-03| 989.30
#2006-01-04|1003.95
#2006-01-05| 980.50
#2006-01-06|1006.83
#2006-01-09|1019.73
#2006-01-10|1012.03
#2006-01-11|1023.45
#2006-01-12|1019.59
#2006-01-13|1038.36
#2006-01-16| .
#2006-01-17|1042.15
#2006-01-18|1036.00
#2006-01-19|1075.69
#2006-01-20|1085.63
#2006-01-23|1074.06
#2006-01-24|1078.11
#2006-01-25|1108.23
#2006-01-26|1111.83
#2006-01-27|1142.72
#2006-01-30|1135.41
#2006-01-31|1171.60
#2006-02-01|1188.88
#2006-02-02|1203.77
#2006-02-03|1162.14
#2006-02-06|1181.61
#2006-02-07|1163.18
#2006-02-08|1106.72
#2006-02-09|1146.81
#2006-02-10|1141.36
#2006-02-13|1096.54
#2006-02-14|1063.00
#2006-02-15|1078.43
#2006-02-16|1053.19
#2006-02-17|1128.56
#2006-02-20| .
#2006-02-21|1116.30
#2006-02-22|1111.70
#2006-02-23|1109.48
#2006-02-24|1095.12
#2006-02-27|1091.78
#2006-02-28|1061.21
#2006-03-01|1060.22
#2006-03-02|1068.10
#2006-03-03|1062.62
#2006-03-06|1047.71
#2006-03-07| 994.99
#2006-03-08| 993.52
#2006-03-09|1018.80
#2006-03-10| 992.91
#2006-03-13|1015.35
#2006-03-14|1038.23
#2006-03-15|1076.91
#2006-03-16|1070.28
#2006-03-17|1072.96
#2006-03-20|1076.23
#2006-03-21|1060.88
#2006-03-22|1054.05
#2006-03-23|1062.21
#2006-03-24|1080.26
#2006-03-27|1127.42
#2006-03-28|1108.66
#2006-03-29|1095.99
#2006-03-30|1151.15
#2006-03-31|1141.33
#2006-04-03|1174.73
#2006-04-04|1178.16
#2006-04-05|1180.77
#2006-04-06|1189.18
#2006-04-07|1152.71
#2006-04-10|1142.87
#2006-04-11|1160.43
#2006-04-12|1146.47
#2006-04-13|1143.49
#2006-04-14| .
#2006-04-17|1156.90
#2006-04-18|1179.60
#2006-04-19|1189.18
#2006-04-20|1172.58
#2006-04-21|1180.93
#2006-04-24|1174.43
#2006-04-25|1181.35
#2006-04-26|1183.70
#2006-04-27|1187.12
#2006-04-28|1186.80
#2006-05-01|1198.17
#2006-05-02|1217.34
#2006-05-03|1202.95
#2006-05-04|1223.73
#2006-05-05|1222.00
#2006-05-08|1187.71
#2006-05-09|1228.57
#2006-05-10|1273.90
#2006-05-11|1275.60
#2006-05-12|1237.75
#2006-05-15|1117.29
#2006-05-16|1112.67
#2006-05-17|1127.15
#2006-05-18|1111.24
#2006-05-19|1060.81
#2006-05-22|1013.92
#2006-05-23|1071.26
#2006-05-24|1017.77
#2006-05-25|1029.01
#2006-05-26|1048.06
#2006-05-29| .
#2006-05-30|1063.56
#2006-05-31|1044.72
#2006-06-01|1032.54
#2006-06-02|1049.56
#2006-06-05|1063.06
#2006-06-06| 993.26
#2006-06-07| 971.19
#2006-06-08| 901.48
#2006-06-09| 967.68
#2006-06-12| 937.32
#2006-06-13| 862.49
#2006-06-14| 886.22
#2006-06-15| 911.18
#2006-06-16| 913.47
#2006-06-19| 931.21
#2006-06-20| 940.22
#2006-06-21| 976.01
#2006-06-22| 995.36
#2006-06-23| 997.33
#2006-06-26|1019.43
#2006-06-27|1033.60
#2006-06-28|1029.69
#2006-06-29|1049.19
#2006-06-30|1110.62
#2006-07-03|1154.14
#2006-07-04| .
#2006-07-05|1093.77
#2006-07-06|1115.94
#2006-07-07|1128.97
#2006-07-10|1116.00
#2006-07-11|1118.72
#2006-07-12|1153.59
#2006-07-13|1095.45
#2006-07-14|1091.70
#2006-07-17|1071.29
#2006-07-18|1072.71
#2006-07-19|1102.85
#2006-07-20|1094.82
#2006-07-21|1053.93
#2006-07-24|1031.90
#2006-07-25|1041.52
#2006-07-26|1060.28
#2006-07-27|1098.81
#2006-07-28|1073.97
#2006-07-31|1081.30
#2006-08-01|1079.73
#2006-08-02|1133.98
#2006-08-03|1122.13
#2006-08-04|1129.55
#2006-08-07|1105.42
#2006-08-08|1107.29
#2006-08-09|1122.53
#2006-08-10|1097.73
#2006-08-11|1106.19
#2006-08-14|1078.24
#2006-08-15|1083.61
#2006-08-16|1109.50
#2006-08-17|1107.95
#2006-08-18|1055.80
#2006-08-21|1086.62
#2006-08-22|1100.95
#2006-08-23|1092.16
#2006-08-24|1093.73
#2006-08-25|1085.76
#2006-08-28|1084.38
#2006-08-29|1063.44
#2006-08-30|1092.98
#2006-08-31|1068.37
#2006-09-01|1081.62
#2006-09-04| .
#2006-09-05|1111.00
#2006-09-06|1119.83
#2006-09-07|1057.82
#2006-09-08|1036.91
#2006-09-11| 978.45
#2006-09-12| 991.32
#2006-09-13| 976.37
#2006-09-14| 971.81
#2006-09-15| 970.51
#2006-09-18| 979.59
#2006-09-19| 978.74
#2006-09-20| 978.36
#2006-09-21| 966.63
#2006-09-22| 983.20
#2006-09-25| 974.46
#2006-09-26| 996.41
#2006-09-27| 996.11
#2006-09-28| 992.66
#2006-09-29| 969.78
#2006-10-02| 993.13
#2006-10-03| 961.38
#2006-10-04| 943.35
#2006-10-05| 966.50
#2006-10-06| 965.94
#2006-10-09| 977.05
#2006-10-10| 973.93
#2006-10-11| 980.08
#2006-10-12| 986.37
#2006-10-13|1008.00
#2006-10-16|1011.49
#2006-10-17| 995.00
#2006-10-18|1010.43
#2006-10-19|1012.49
#2006-10-20|1022.59
#2006-10-23|1007.61
#2006-10-24|1017.67
#2006-10-25|1043.11
#2006-10-26|1044.48
#2006-10-27|1031.31
#2006-10-30|1028.33
#2006-10-31|1038.09
#2006-11-01|1057.50
#2006-11-02|1048.38
#2006-11-03|1070.35
#2006-11-06|1086.70
#2006-11-07|1106.51
#2006-11-08|1098.41
#2006-11-09|1100.83
#2006-11-10|1120.70
#2006-11-13|1096.22
#2006-11-14|1110.46
#2006-11-15|1083.80
#2006-11-16|1081.50
#2006-11-17|1030.30
#2006-11-20|1094.93
#2006-11-21|1105.14
#2006-11-22|1119.73
#2006-11-23| .
#2006-11-24|1140.11
#2006-11-27|1143.78
#2006-11-28|1131.17
#2006-11-29|1142.26
#2006-11-30|1165.86
#2006-12-01|1170.90
#2006-12-04|1174.77
#2006-12-05|1169.21
#2006-12-06|1153.20
#2006-12-07|1151.85
#2006-12-08|1163.80
#2006-12-11|1150.73
#2006-12-12|1144.25
#2006-12-13|1146.38
#2006-12-14|1159.94
#2006-12-15|1161.19
#2006-12-18|1165.50
#2006-12-19|1158.10
#2006-12-20|1177.07
#2006-12-21|1189.64
#2006-12-22|1179.57
#2006-12-25| .
#2006-12-26|1166.43
#2006-12-27|1192.06
#2006-12-28|1201.98
#2006-12-29|1191.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1198.33
#2007-01-04|1130.05
#2007-01-05|1099.44
#2007-01-08|1110.59
#2007-01-09|1103.00
#2007-01-10|1087.66
#2007-01-11|1104.94
#2007-01-12|1121.52
#2007-01-15| .
#2007-01-16|1144.10
#2007-01-17|1147.83
#2007-01-18|1160.51
#2007-01-19|1138.72
#2007-01-22|1153.81
#2007-01-23|1165.56
#2007-01-24|1178.93
#2007-01-25|1180.94
#2007-01-26|1167.04
#2007-01-29|1156.51
#2007-01-30|1149.66
#2007-01-31|1173.83
#2007-02-01|1205.21
#2007-02-02|1186.89
#2007-02-05|1170.03
#2007-02-06|1186.86
#2007-02-07|1179.70
#2007-02-08|1162.93
#2007-02-09|1183.93
#2007-02-12|1177.75
#2007-02-13|1195.44
#2007-02-14|1209.83
#2007-02-15|1208.63
#2007-02-16|1212.98
#2007-02-19| .
#2007-02-20|1197.61
#2007-02-21|1201.07
#2007-02-22|1240.42
#2007-02-23|1256.57
#2007-02-26|1266.17
#2007-02-27|1211.57
#2007-02-28|1172.30
#2007-03-01|1154.02
#2007-03-02|1148.87
#2007-03-05|1097.54
#2007-03-06|1123.19
#2007-03-07|1129.03
#2007-03-08|1153.86
#2007-03-09|1170.53
#2007-03-12|1181.51
#2007-03-13|1169.77
#2007-03-14|1135.47
#2007-03-15|1170.68
#2007-03-16|1175.77
#2007-03-19|1204.67
#2007-03-20|1214.61
#2007-03-21|1221.57
#2007-03-22|1255.02
#2007-03-23|1256.01
#2007-03-26|1252.76
#2007-03-27|1243.65
#2007-03-28|1238.74
#2007-03-29|1253.82
#2007-03-30|1274.03
#2007-04-02|1285.13
#2007-04-03|1307.43
#2007-04-04|1316.97
#2007-04-05|1325.25
#2007-04-06| .
#2007-04-09|1329.19
#2007-04-10|1344.15
#2007-04-11|1345.88
#2007-04-12|1346.79
#2007-04-13|1368.83
#2007-04-16|1405.92
#2007-04-17|1400.61
#2007-04-18|1386.84
#2007-04-19|1380.37
#2007-04-20|1407.98
#2007-04-23|1396.35
#2007-04-24|1363.99
#2007-04-25|1369.61
#2007-04-26|1353.94
#2007-04-27|1351.56
#2007-04-30|1335.79
#2007-05-01|1337.71
#2007-05-02|1348.65
#2007-05-03|1350.09
#2007-05-04|1375.13
#2007-05-07|1388.64
#2007-05-08|1351.22
#2007-05-09|1359.98
#2007-05-10|1338.94
#2007-05-11|1343.08
#2007-05-14|1328.88
#2007-05-15|1327.94
#2007-05-16|1317.51
#2007-05-17|1289.68
#2007-05-18|1305.16
#2007-05-21|1329.50
#2007-05-22|1330.27
#2007-05-23|1344.45
#2007-05-24|1321.57
#2007-05-25|1307.07
#2007-05-28| .
#2007-05-29|1297.65
#2007-05-30|1278.74
#2007-05-31|1301.08
#2007-06-01|1323.56
#2007-06-04|1328.45
#2007-06-05|1322.75
#2007-06-06|1289.83
#2007-06-07|1297.91
#2007-06-08|1255.83
#2007-06-11|1271.58
#2007-06-12|1258.36
#2007-06-13|1261.46
#2007-06-14|1289.08
#2007-06-15|1309.30
#2007-06-18|1330.89
#2007-06-19|1333.48
#2007-06-20|1349.06
#2007-06-21|1332.10
#2007-06-22|1322.30
#2007-06-25|1301.84
#2007-06-26|1266.21
#2007-06-27|1250.18
#2007-06-28|1263.94
#2007-06-29|1259.31
#2007-07-02|1288.60
#2007-07-03|1289.74
#2007-07-04| .
#2007-07-05|1285.53
#2007-07-06|1303.66
#2007-07-09|1335.37
#2007-07-10|1313.08
#2007-07-11|1303.77
#2007-07-12|1325.08
#2007-07-13|1331.20
#2007-07-16|1329.87
#2007-07-17|1317.89
#2007-07-18|1321.06
#2007-07-19|1350.63
#2007-07-20|1352.42
#2007-07-23|1363.94
#2007-07-24|1351.13
#2007-07-25|1309.54
#2007-07-26|1275.05
#2007-07-27|1214.01
#2007-07-30|1224.27
#2007-07-31|1246.90
#2007-08-01|1201.31
#2007-08-02|1208.07
#2007-08-03|1186.66
#2007-08-06|1126.71
#2007-08-07|1129.85
#2007-08-08|1171.74
#2007-08-09|1156.27
#2007-08-10|1124.72
#2007-08-13|1137.89
#2007-08-14|1107.24
#2007-08-15|1094.49
#2007-08-16|1042.25
#2007-08-17|1047.07
#2007-08-20|1069.83
#2007-08-21|1059.48
#2007-08-22|1096.16
#2007-08-23|1105.48
#2007-08-24|1109.32
#2007-08-27|1126.44
#2007-08-28|1128.34
#2007-08-29|1134.40
#2007-08-30|1166.49
#2007-08-31|1190.98
#2007-09-03| .
#2007-09-04|1235.05
#2007-09-05|1215.17
#2007-09-06|1224.84
#2007-09-07|1220.60
#2007-09-10|1220.81
#2007-09-11|1250.23
#2007-09-12|1277.21
#2007-09-13|1288.62
#2007-09-14|1278.98
#2007-09-17|1267.71
#2007-09-18|1274.09
#2007-09-19|1335.01
#2007-09-20|1353.34
#2007-09-21|1369.22
#2007-09-24|1375.25
#2007-09-25|1371.47
#2007-09-26|1386.13
#2007-09-27|1403.25
#2007-09-28|1391.80
#2007-10-01|1379.10
#2007-10-02|1377.20
#2007-10-03|1403.50
#2007-10-04|1411.11
#2007-10-05|1423.41
#2007-10-08|1396.00
#2007-10-09|1410.94
#2007-10-10|1412.42
#2007-10-11|1463.30
#2007-10-12|1449.01
#2007-10-15|1433.49
#2007-10-16|1389.03
#2007-10-17|1402.76
#2007-10-18|1401.14
#2007-10-19|1389.37
#2007-10-22|1348.08
#2007-10-23|1399.53
#2007-10-24|1387.50
#2007-10-25|1419.05
#2007-10-26|1439.37
#2007-10-29|1452.97
#2007-10-30|1456.18
#2007-10-31|1474.56
#2007-11-01|1424.68
#2007-11-02|1408.05
#2007-11-05|1415.63
#2007-11-06|1447.57
#2007-11-07|1489.93
#2007-11-08|1515.37
#2007-11-09|1474.67
#2007-11-12|1405.94
#2007-11-13|1411.46
#2007-11-14|1454.20
#2007-11-15|1414.12
#2007-11-16|1377.60
#2007-11-19|1342.22
#2007-11-20|1351.11
#2007-11-21|1311.41
#2007-11-22| .
#2007-11-23|1338.74
#2007-11-26|1338.37
#2007-11-27|1325.37
#2007-11-28|1341.56
#2007-11-29|1364.23
#2007-11-30|1401.77
#2007-12-03|1407.63
#2007-12-04|1405.10
#2007-12-05|1410.15
#2007-12-06|1390.24
#2007-12-07|1410.05
#2007-12-10|1406.18
#2007-12-11|1420.73
#2007-12-12|1404.80
#2007-12-13|1352.07
#2007-12-14|1304.22
#2007-12-17|1290.65
#2007-12-18|1289.80
#2007-12-19|1269.96
#2007-12-20|1266.50
#2007-12-21|1314.73
#2007-12-24|1342.66
#2007-12-25| .
#2007-12-26|1345.24
#2007-12-27|1392.44
#2007-12-28|1383.21
#2007-12-31|1349.49
#2008-01-01| .
#2008-01-02|1377.69
#2008-01-03|1403.53
#2008-01-04|1404.00
#2008-01-07|1384.74
#2008-01-08|1430.86
#2008-01-09|1440.13
#2008-01-10|1429.82
#2008-01-11|1463.47
#2008-01-14|1507.85
#2008-01-15|1490.95
#2008-01-16|1405.51
#2008-01-17|1404.88
#2008-01-18|1366.99
#2008-01-21| .
#2008-01-22|1275.60
#2008-01-23|1256.88
#2008-01-24|1346.80
#2008-01-25|1293.52
#2008-01-28|1251.26
#2008-01-29|1299.06
#2008-01-30|1310.50
#2008-01-31|1319.24
#2008-02-01|1370.40
#2008-02-04|1339.59
#2008-02-05|1279.41
#2008-02-06|1293.55
#2008-02-07|1304.54
#2008-02-08|1301.22
#2008-02-11|1278.92
#2008-02-12|1328.23
#2008-02-13|1312.75
#2008-02-14|1342.66
#2008-02-15|1329.78
#2008-02-18| .
#2008-02-19|1365.10
#2008-02-20|1346.27
#2008-02-21|1424.93
#2008-02-22|1402.26
#2008-02-25|1408.41
#2008-02-26|1406.63
#2008-02-27|1437.24
#2008-02-28|1426.00
#2008-02-29|1434.83
#2008-03-03|1475.15
#2008-03-04|1523.40
#2008-03-05|1506.56
#2008-03-06|1479.03
#2008-03-07|1475.15
#2008-03-10|1428.29
#2008-03-11|1472.00
#2008-03-12|1502.66
#2008-03-13|1486.24
#2008-03-14|1511.98
#2008-03-17|1453.71
#2008-03-18|1470.83
#2008-03-19|1427.85
#2008-03-20|1309.59
#2008-03-21| .
#2008-03-24|1324.63
#2008-03-25|1336.97
#2008-03-26|1387.17
#2008-03-27|1415.84
#2008-03-28|1398.89
#2008-03-31|1377.08
#2008-04-01|1370.09
#2008-04-02|1423.11
#2008-04-03|1442.28
#2008-04-04|1432.24
#2008-04-07|1459.33
#2008-04-08|1472.85
#2008-04-09|1488.65
#2008-04-10|1495.33
#2008-04-11|1520.90
#2008-04-14|1481.68
#2008-04-15|1496.04
#2008-04-16|1517.51
#2008-04-17|1520.31
#2008-04-18|1527.80
#2008-04-21|1535.30
#2008-04-22|1535.13
#2008-04-23|1525.23
#2008-04-24|1495.96
#2008-04-25|1481.11
#2008-04-28|1496.82
#2008-04-29|1468.71
#2008-04-30|1469.73
#2008-05-01|1452.37
#2008-05-02|1464.62
#2008-05-05|1496.25
#2008-05-06|1542.76
#2008-05-07|1558.59
#2008-05-08|1562.39
#2008-05-09|1558.85
#2008-05-12|1560.36
#2008-05-13|1544.29
#2008-05-14|1538.60
#2008-05-15|1550.84
#2008-05-16|1585.42
#2008-05-19|1620.65
#2008-05-20|1596.12
#2008-05-21|1599.67
#2008-05-22|1598.92
#2008-05-23|1590.06
#2008-05-26| .
#2008-05-27|1556.78
#2008-05-28|1551.70
#2008-05-29|1543.25
#2008-05-30|1537.97
#2008-06-02|1523.91
#2008-06-03|1530.54
#2008-06-04|1494.32
#2008-06-05|1484.31
#2008-06-06|1502.18
#2008-06-09|1478.05
#2008-06-10|1437.59
#2008-06-11|1403.90
#2008-06-12|1378.03
#2008-06-13|1383.61
#2008-06-16|1391.47
#2008-06-17|1402.80
#2008-06-18|1397.43
#2008-06-19|1419.79
#2008-06-20|1393.95
#2008-06-23|1377.45
#2008-06-24|1375.19
#2008-06-25|1390.04
#2008-06-26|1423.56
#2008-06-27|1451.28
#2008-06-30|1445.18
#2008-07-01|1418.76
#2008-07-02|1420.40
#2008-07-03|1359.43
#2008-07-04| .
#2008-07-07|1324.82
#2008-07-08|1294.75
#2008-07-09|1316.42
#2008-07-10|1306.08
#2008-07-11|1341.96
#2008-07-14|1363.79
#2008-07-15|1328.24
#2008-07-16|1290.31
#2008-07-17|1310.56
#2008-07-18|1262.12
#2008-07-21|1264.50
#2008-07-22|1284.05
#2008-07-23|1242.46
#2008-07-24|1221.91
#2008-07-25|1216.20
#2008-07-28|1249.45
#2008-07-29|1256.91
#2008-07-30|1272.47
#2008-07-31|1298.84
#2008-08-01|1216.45
#2008-08-04|1158.24
#2008-08-05|1160.17
#2008-08-06|1196.80
#2008-08-07|1159.45
#2008-08-08|1119.43
#2008-08-11|1115.83
#2008-08-12|1084.18
#2008-08-13|1091.61
#2008-08-14|1149.72
#2008-08-15|1095.77
#2008-08-18|1099.26
#2008-08-19|1051.48
#2008-08-20|1080.12
#2008-08-21|1105.42
#2008-08-22|1120.02
#2008-08-25|1098.46
#2008-08-26|1103.69
#2008-08-27|1135.15
#2008-08-28|1164.45
#2008-08-29|1149.68
#2008-09-01| .
#2008-09-02|1062.45
#2008-09-03|1042.69
#2008-09-04|1026.69
#2008-09-05| 989.54
#2008-09-08|1028.48
#2008-09-09| 970.38
#2008-09-10| 941.86
#2008-09-11| 939.73
#2008-09-12| 995.37
#2008-09-15| 972.98
#2008-09-16| 935.16
#2008-09-17| 966.38
#2008-09-18| 974.81
#2008-09-19|1020.36
#2008-09-22|1038.01
#2008-09-23|1001.96
#2008-09-24|1010.20
#2008-09-25| 987.69
#2008-09-26| 977.16
#2008-09-29| 926.87
#2008-09-30| 937.55
#2008-10-01| 932.94
#2008-10-02| 844.79
#2008-10-03| 823.93
#2008-10-06| 727.08
#2008-10-07| 724.06
#2008-10-08| 702.15
#2008-10-09| 745.50
#2008-10-10| 745.05
#2008-10-13| 755.39
#2008-10-14| 797.98
#2008-10-15| 712.76
#2008-10-16| 639.70
#2008-10-17| 625.75
#2008-10-20| 628.93
#2008-10-21| 615.60
#2008-10-22| 555.80
#2008-10-23| 528.95
#2008-10-24| 485.42
#2008-10-27| 474.19
#2008-10-28| 494.42
#2008-10-29| 556.31
#2008-10-30| 582.55
#2008-10-31| 587.69
#2008-11-03| 588.05
#2008-11-04| 619.10
#2008-11-05| 620.92
#2008-11-06| 582.02
#2008-11-07| 566.78
#2008-11-10| 610.38
#2008-11-11| 565.59
#2008-11-12| 552.76
#2008-11-13| 529.76
#2008-11-14| 571.90
#2008-11-17| 549.95
#2008-11-18| 541.76
#2008-11-19| 537.54
#2008-11-20| 482.05
#2008-11-21| 512.18
#2008-11-24| 577.92
#2008-11-25| 613.11
#2008-11-26| 629.99
#2008-11-27| .
#2008-11-28| 637.71
#2008-12-01| 589.02
#2008-12-02| 593.42
#2008-12-03| 600.18
#2008-12-04| 608.76
#2008-12-05| 581.60
#2008-12-08| 648.72
#2008-12-09| 652.58
#2008-12-10| 684.20
#2008-12-11| 701.54
#2008-12-12| 676.23
#2008-12-15| 684.87
#2008-12-16| 680.39
#2008-12-17| 718.52
#2008-12-18| 707.80
#2008-12-19| 688.39
#2008-12-22| 702.34
#2008-12-23| 700.46
#2008-12-24| 686.31
#2008-12-25| .
#2008-12-26| 685.68
#2008-12-29| 729.62
#2008-12-30| 735.49
#2008-12-31| 752.93
#2009-01-01| .
#2009-01-02| 759.26
#2009-01-05| 758.10
#2009-01-06| 776.02
#2009-01-07| 779.40
#2009-01-08| 752.58
#2009-01-09| 742.88
#2009-01-12| 713.41
#2009-01-13| 686.63
#2009-01-14| 651.37
#2009-01-15| 639.18
#2009-01-16| 684.82
#2009-01-19| .
#2009-01-20| 655.02
#2009-01-21| 649.88
#2009-01-22| 655.52
#2009-01-23| 646.07
#2009-01-26| 694.61
#2009-01-27| 707.84
#2009-01-28| 702.98
#2009-01-29| 706.16
#2009-01-30| 701.80
#2009-02-02| 678.88
#2009-02-03| 679.05
#2009-02-04| 684.42
#2009-02-05| 683.76
#2009-02-06| 719.41
#2009-02-09| 738.47
#2009-02-10| 733.30
#2009-02-11| 728.51
#2009-02-12| 731.27
#2009-02-13| 725.41
#2009-02-16| .
#2009-02-17| 729.68
#2009-02-18| 730.76
#2009-02-19| 754.68
#2009-02-20| 743.59
#2009-02-23| 739.08
#2009-02-24| 710.85
#2009-02-25| 704.22
#2009-02-26| 704.77
#2009-02-27| 687.42
#2009-03-02| 679.14
#2009-03-03| 656.57
#2009-03-04| 679.31
#2009-03-05| 663.27
#2009-03-06| 685.04
#2009-03-09| 678.30
#2009-03-10| 688.33
#2009-03-11| 713.60
#2009-03-12| 755.99
#2009-03-13| 761.30
#2009-03-16| 774.34
#2009-03-17| 750.93
#2009-03-18| 745.07
#2009-03-19| 812.75
#2009-03-20| 826.31
#2009-03-23| 858.94
#2009-03-24| 833.12
#2009-03-25| 853.76
#2009-03-26| 851.34
#2009-03-27| 815.97
#2009-03-30| 794.32
#2009-03-31| 802.78
#2009-04-01| 845.31
#2009-04-02| 836.16
#2009-04-03| 810.74
#2009-04-06| 783.98
#2009-04-07| 790.12
#2009-04-08| 803.44
#2009-04-09| 811.01
#2009-04-10| .
#2009-04-13| 815.11
#2009-04-14| 814.22
#2009-04-15| 811.16
#2009-04-16| 804.20
#2009-04-17| 783.30
#2009-04-20| 764.49
#2009-04-21| 755.39
#2009-04-22| 768.61
#2009-04-23| 778.55
#2009-04-24| 807.99
#2009-04-27| 816.18
#2009-04-28| 803.96
#2009-04-29| 813.26
#2009-04-30| 812.13
#2009-05-01| 813.13
#2009-05-04| 850.72
#2009-05-05| 849.05
#2009-05-06| 883.16
#2009-05-07| 885.99
#2009-05-08| 897.01
#2009-05-11| 919.14
#2009-05-12| 923.73
#2009-05-13| 910.02
#2009-05-14| 895.19
#2009-05-15| 903.31
#2009-05-18| 877.51
#2009-05-19| 905.42
#2009-05-20| 942.62
#2009-05-21| 903.12
#2009-05-22| 957.51
#2009-05-25| .
#2009-05-26| 962.24
#2009-05-27| 987.72
#2009-05-28| 994.18
#2009-05-29|1037.32
#2009-06-01|1059.15
#2009-06-02|1059.05
#2009-06-03|1021.76
#2009-06-04|1023.11
#2009-06-05|1009.06
#2009-06-08| 966.02
#2009-06-09| 998.01
#2009-06-10| 991.00
#2009-06-11| 973.54
#2009-06-12| 967.41
#2009-06-15| 944.35
#2009-06-16| 954.50
#2009-06-17| 920.05
#2009-06-18| 931.04
#2009-06-19| 945.73
#2009-06-22| 898.89
#2009-06-23| 886.76
#2009-06-24| 936.85
#2009-06-25| 944.63
#2009-06-26| 963.50
#2009-06-29| 965.57
#2009-06-30| 958.65
#2009-07-01| 974.95
#2009-07-02| 939.89
#2009-07-03| .
#2009-07-06| 884.24
#2009-07-07| 893.98
#2009-07-08| 875.36
#2009-07-09| 875.05
#2009-07-10| 871.02
#2009-07-13| 852.23
#2009-07-14| 888.28
#2009-07-15| 929.35
#2009-07-16| 927.39
#2009-07-17| 925.79
#2009-07-20| 963.36
#2009-07-21| 978.44
#2009-07-22| 980.87
#2009-07-23|1008.12
#2009-07-24| 988.54
#2009-07-27| 988.50
#2009-07-28| 963.61
#2009-07-29| 957.29
#2009-07-30| 984.86
#2009-07-31| 988.20
#2009-08-03|1048.56
#2009-08-04|1036.88
#2009-08-05|1021.38
#2009-08-06|1029.21
#2009-08-07|1041.61
#2009-08-10|1036.78
#2009-08-11|1007.53
#2009-08-12|1022.06
#2009-08-13|1064.10
#2009-08-14|1039.41
#2009-08-17| 997.48
#2009-08-18|1018.64
#2009-08-19|1013.83
#2009-08-20|1044.84
#2009-08-21|1069.02
#2009-08-24|1080.10
#2009-08-25|1080.97
#2009-08-26|1051.93
#2009-08-27|1036.96
#2009-08-28|1063.40
#2009-08-31|1055.68
#2009-09-01|1037.07
#2009-09-02|1035.26
#2009-09-03|1077.00
#2009-09-04|1105.54
#2009-09-07| .
#2009-09-08|1153.77
#2009-09-09|1136.62
#2009-09-10|1126.81
#2009-09-11|1174.24
#2009-09-14|1152.88
#2009-09-15|1161.95
#2009-09-16|1200.45
#2009-09-17|1199.52
#2009-09-18|1171.76
#2009-09-21|1135.02
#2009-09-22|1160.88
#2009-09-23|1141.61
#2009-09-24|1139.61
#2009-09-25|1115.37
#2009-09-28|1119.33
#2009-09-29|1109.37
#2009-09-30|1088.36
#2009-10-01|1083.61
#2009-10-02|1053.91
#2009-10-05|1081.81
#2009-10-06|1143.27
#2009-10-07|1144.67
#2009-10-08|1164.59
#2009-10-09|1154.55
#2009-10-12|1174.96
#2009-10-13|1173.00
#2009-10-14|1177.94
#2009-10-15|1160.20
#2009-10-16|1142.10
#2009-10-19|1144.24
#2009-10-20|1145.23
#2009-10-21|1137.80
#2009-10-22|1141.50
#2009-10-23|1140.24
#2009-10-26|1134.42
#2009-10-27|1093.38
#2009-10-28|1056.69
#2009-10-29|1067.84
#2009-10-30|1043.55
#2009-11-02|1038.48
#2009-11-03|1028.80
#2009-11-04|1083.33
#2009-11-05|1072.06
#2009-11-06|1099.23
#2009-11-09|1128.92
#2009-11-10|1131.91
#2009-11-11|1151.83
#2009-11-12|1138.91
#2009-11-13|1126.26
#2009-11-16|1164.21
#2009-11-17|1148.72
#2009-11-18|1154.39
#2009-11-19|1120.30
#2009-11-20|1124.89
#2009-11-23|1168.96
#2009-11-24|1157.25
#2009-11-25|1183.48
#2009-11-26| .
#2009-11-27|1158.66
#2009-11-30|1145.99
#2009-12-01|1195.25
#2009-12-02|1220.51
#2009-12-03|1215.53
#2009-12-04|1182.92
#2009-12-07|1166.85
#2009-12-08|1141.49
#2009-12-09|1119.81
#2009-12-10|1141.43
#2009-12-11|1148.17
#2009-12-14|1173.35
#2009-12-15|1163.84
#2009-12-16|1169.09
#2009-12-17|1147.86
#2009-12-18|1147.48
#2009-12-21|1127.02
#2009-12-22|1132.62
#2009-12-23|1153.45
#2009-12-24|1170.11
#2009-12-25| .
#2009-12-28|1186.06
#2009-12-29|1179.48
#2009-12-30|1174.41
#2009-12-31|1195.15
#2010-01-01| .
#2010-01-04|1224.48
#2010-01-05|1239.28
#2010-01-06|1247.09
#2010-01-07|1230.99
#2010-01-08|1246.38
#2010-01-11|1266.72
#2010-01-12|1245.58
#2010-01-13|1235.56
#2010-01-14|1233.36
#2010-01-15|1218.91
#2010-01-18| .
#2010-01-19|1222.14
#2010-01-20|1188.27
#2010-01-21|1173.16
#2010-01-22|1144.63
#2010-01-25|1152.21
#2010-01-26|1127.34
#2010-01-27|1129.49
#2010-01-28|1128.94
#2010-01-29|1121.47
#2010-02-01|1103.99
#2010-02-02|1140.68
#2010-02-03|1140.16
#2010-02-04|1073.51
#2010-02-05|1053.27
#2010-02-08|1072.56
#2010-02-09|1088.43
#2010-02-10|1082.90
#2010-02-11|1086.06
#2010-02-12|1084.80
#2010-02-15| .
#2010-02-16|1124.48
#2010-02-17|1147.73
#2010-02-18|1141.72
#2010-02-19|1121.05
#2010-02-22|1111.31
#2010-02-23|1091.03
#2010-02-24|1077.17
#2010-02-25|1065.23
#2010-02-26|1110.19
#2010-03-01|1110.81
#2010-03-02|1123.62
#2010-03-03|1144.67
#2010-03-04|1149.05
#2010-03-05|1160.31
#2010-03-08|1167.15
#2010-03-09|1154.51
#2010-03-10|1160.99
#2010-03-11|1144.01
#2010-03-12|1167.06
#2010-03-15|1151.63
#2010-03-16|1166.80
#2010-03-17|1187.56
#2010-03-18|1201.55
#2010-03-19|1189.15
#2010-03-22|1190.15
#2010-03-23|1182.37
#2010-03-24|1176.41
#2010-03-25|1168.77
#2010-03-26|1164.02
#2010-03-29|1191.96
#2010-03-30|1196.25
#2010-03-31|1210.25
#2010-04-01|1234.69
#2010-04-02| .
#2010-04-05|1242.62
#2010-04-06|1263.23
#2010-04-07|1273.62
#2010-04-08|1267.92
#2010-04-09|1281.81
#2010-04-12|1285.24
#2010-04-13|1237.22
#2010-04-14|1263.94
#2010-04-15|1274.19
#2010-04-16|1237.45
#2010-04-19|1213.45
#2010-04-20|1236.91
#2010-04-21|1237.70
#2010-04-22|1210.77
#2010-04-23|1229.39
#2010-04-26|1255.01
#2010-04-27|1249.72
#2010-04-28|1228.17
#2010-04-29|1248.62
#2010-04-30|1257.34
#2010-05-03|1245.33
#2010-05-04|1195.16
#2010-05-05|1173.08
#2010-05-06|1157.63
#2010-05-07|1130.53
#2010-05-10|1189.65
#2010-05-11|1189.10
#2010-05-12|1243.85
#2010-05-13|1234.44
#2010-05-14|1184.98
#2010-05-17|1192.42
#2010-05-18|1187.25
#2010-05-19|1125.91
#2010-05-20|1076.44
#2010-05-21|1083.09
#2010-05-24|1104.02
#2010-05-25|1077.19
#2010-05-26|1169.95
#2010-05-27|1177.86
#2010-05-28|1173.85
#2010-05-31| .
#2010-06-01|1174.65
#2010-06-02|1167.95
#2010-06-03|1169.61
#2010-06-04|1129.51
#2010-06-07|1112.37
#2010-06-08|1123.75
#2010-06-09|1140.97
#2010-06-10|1153.60
#2010-06-11|1141.00
#2010-06-14|1171.20
#2010-06-15|1187.67
#2010-06-16|1190.61
#2010-06-17|1213.97
#2010-06-18|1215.67
#2010-06-21|1231.44
#2010-06-22|1212.31
#2010-06-23|1198.78
#2010-06-24|1185.85
#2010-06-25|1184.00
#2010-06-28|1204.37
#2010-06-29|1161.76
#2010-06-30|1152.63
#2010-07-01|1110.62
#2010-07-02|1132.60
#2010-07-05| .
#2010-07-06|1144.22
#2010-07-07|1140.63
#2010-07-08|1142.82
#2010-07-09|1155.32
#2010-07-12|1153.74
#2010-07-13|1174.72
#2010-07-14|1167.16
#2010-07-15|1162.58
#2010-07-16|1149.57
#2010-07-19|1120.84
#2010-07-20|1127.99
#2010-07-21|1156.31
#2010-07-22|1193.17
#2010-07-23|1194.98
#2010-07-26|1208.60
#2010-07-27|1200.41
#2010-07-28|1191.14
#2010-07-29|1198.05
#2010-07-30|1206.04
#2010-08-02|1225.92
#2010-08-03|1231.65
#2010-08-04|1244.48
#2010-08-05|1251.84
#2010-08-06|1241.91
#2010-08-09|1249.05
#2010-08-10|1229.50
#2010-08-11|1216.44
#2010-08-12|1218.44
#2010-08-13|1210.89
#2010-08-16|1218.12
#2010-08-17|1226.02
#2010-08-18|1213.42
#2010-08-19|1208.29
#2010-08-20|1186.24
#2010-08-23|1194.37
#2010-08-24|1172.32
#2010-08-25|1141.70
#2010-08-26|1178.29
#2010-08-27|1162.17
#2010-08-30|1178.86
#2010-08-31|1175.77
#2010-09-01|1202.91
#2010-09-02|1219.76
#2010-09-03|1223.64
#2010-09-06| .
#2010-09-07|1215.04
#2010-09-08|1224.51
#2010-09-09|1225.13
#2010-09-10|1232.93
#2010-09-13|1259.65
#2010-09-14|1290.54
#2010-09-15|1271.83
#2010-09-16|1265.25
#2010-09-17|1255.14
#2010-09-20|1266.57
#2010-09-21|1261.90
#2010-09-22|1280.48
#2010-09-23|1275.32
#2010-09-24|1282.65
#2010-09-27|1274.71
#2010-09-28|1274.53
#2010-09-29|1281.18
#2010-09-30|1290.65
#2010-10-01|1307.80
#2010-10-04|1286.68
#2010-10-05|1330.39
#2010-10-06|1343.62
#2010-10-07|1326.28
#2010-10-08|1334.95
#2010-10-11|1334.63
#2010-10-12|1336.07
#2010-10-13|1375.69
#2010-10-14|1376.92
#2010-10-15|1357.83
#2010-10-18|1352.32
#2010-10-19|1319.98
#2010-10-20|1335.42
#2010-10-21|1346.59
#2010-10-22|1325.15
#2010-10-25|1347.43
#2010-10-26|1334.31
#2010-10-27|1295.55
#2010-10-28|1318.81
#2010-10-29|1348.95
#2010-11-01|1343.26
#2010-11-02|1353.23
#2010-11-03|1355.67
#2010-11-04|1403.11
#2010-11-05|1436.18
#2010-11-08|1421.01
#2010-11-09|1471.42
#2010-11-10|1445.26
#2010-11-11|1450.27
#2010-11-12|1446.22
#2010-11-15|1429.34
#2010-11-16|1393.36
#2010-11-17|1393.22
#2010-11-18|1403.58
#2010-11-19|1394.58
#2010-11-22|1393.51
#2010-11-23|1369.78
#2010-11-24|1377.78
#2010-11-25| .
#2010-11-26|1349.53
#2010-11-29|1338.20
#2010-11-30|1329.22
#2010-12-01|1362.82
#2010-12-02|1418.73
#2010-12-03|1450.76
#2010-12-06|1461.32
#2010-12-07|1461.71
#2010-12-08|1446.20
#2010-12-09|1445.07
#2010-12-10|1436.46
#2010-12-13|1455.06
#2010-12-14|1467.91
#2010-12-15|1477.83
#2010-12-16|1471.69
#2010-12-17|1442.79
#2010-12-20|1456.06
#2010-12-21|1463.97
#2010-12-22|1459.47
#2010-12-23|1466.93
#2010-12-24| .
#2010-12-27|1469.57
#2010-12-28|1475.66
#2010-12-29|1494.28
#2010-12-30|1492.22
#2010-12-31|1504.48
#2011-01-03|1517.58
#2011-01-04|1484.56
#2011-01-05|1458.54
#2011-01-06|1439.56
#2011-01-07|1440.54
#2011-01-10|1423.93
#2011-01-11|1443.48
#2011-01-12|1462.98
#2011-01-13|1473.72
#2011-01-14|1443.52
#2011-01-17| .
#2011-01-18|1450.17
#2011-01-19|1441.98
#2011-01-20|1399.23
#2011-01-21|1403.79
#2011-01-24|1402.43
#2011-01-25|1366.26
#2011-01-26|1367.21
#2011-01-27|1374.60
#2011-01-28|1325.45
#2011-01-31|1326.08
#2011-02-01|1349.66
#2011-02-02|1372.41
#2011-02-03|1351.51
#2011-02-04|1372.45
#2011-02-07|1364.19
#2011-02-08|1391.79
#2011-02-09|1380.42
#2011-02-10|1351.83
#2011-02-11|1374.65
#2011-02-14|1367.56
#2011-02-15|1383.02
#2011-02-16|1393.11
#2011-02-17|1400.31
#2011-02-18|1424.09
#2011-02-21| .
#2011-02-22|1433.29
#2011-02-23|1422.58
#2011-02-24|1408.33
#2011-02-25|1414.32
#2011-02-28|1443.79
#2011-03-01|1433.18
#2011-03-02|1447.18
#2011-03-03|1453.31
#2011-03-04|1445.82
#2011-03-07|1450.70
#2011-03-08|1425.20
#2011-03-09|1438.50
#2011-03-10|1384.03
#2011-03-11|1398.81
#2011-03-14|1398.62
#2011-03-15|1347.03
#2011-03-16|1358.81
#2011-03-17|1336.18
#2011-03-18|1349.09
#2011-03-21|1359.79
#2011-03-22|1379.28
#2011-03-23|1391.04
#2011-03-24|1442.06
#2011-03-25|1430.43
#2011-03-28|1407.34
#2011-03-29|1422.06
#2011-03-30|1452.73
#2011-03-31|1475.95
#2011-04-01|1500.10
#2011-04-04|1504.41
#2011-04-05|1507.06
#2011-04-06|1536.03
#2011-04-07|1519.68
#2011-04-08|1535.35
#2011-04-11|1531.11
#2011-04-12|1492.88
#2011-04-13|1482.25
#2011-04-14|1470.64
#2011-04-15|1460.91
#2011-04-18|1417.82
#2011-04-19|1435.15
#2011-04-20|1482.79
#2011-04-21|1499.35
#2011-04-22| .
#2011-04-25|1495.71
#2011-04-26|1493.18
#2011-04-27|1501.86
#2011-04-28|1510.73
#2011-04-29|1531.41
#2011-05-02|1537.97
#2011-05-03|1480.04
#2011-05-04|1436.50
#2011-05-05|1398.15
#2011-05-06|1428.78
#2011-05-09|1389.56
#2011-05-10|1403.18
#2011-05-11|1381.24
#2011-05-12|1345.36
#2011-05-13|1349.37
#2011-05-16|1359.71
#2011-05-17|1336.72
#2011-05-18|1351.73
#2011-05-19|1364.39
#2011-05-20|1357.67
#2011-05-23|1331.13
#2011-05-24|1348.06
#2011-05-25|1351.26
#2011-05-26|1350.52
#2011-05-27|1384.54
#2011-05-30| .
#2011-05-31|1416.02
#2011-06-01|1416.05
#2011-06-02|1398.98
#2011-06-03|1394.36
#2011-06-06|1382.66
#2011-06-07|1392.38
#2011-06-08|1365.38
#2011-06-09|1374.49
#2011-06-10|1345.03
#2011-06-13|1351.16
#2011-06-14|1358.24
#2011-06-15|1344.20
#2011-06-16|1332.50
#2011-06-17|1330.11
#2011-06-20|1336.18
#2011-06-21|1351.37
#2011-06-22|1350.42
#2011-06-23|1294.57
#2011-06-24|1292.26
#2011-06-27|1304.19
#2011-06-28|1326.24
#2011-06-29|1345.64
#2011-06-30|1354.72
#2011-07-01|1345.71
#2011-07-04| .
#2011-07-05|1351.94
#2011-07-06|1361.02
#2011-07-07|1379.82
#2011-07-08|1358.73
#2011-07-11|1329.38
#2011-07-12|1327.72
#2011-07-13|1368.70
#2011-07-14|1364.53
#2011-07-15|1370.40
#2011-07-18|1357.96
#2011-07-19|1375.99
#2011-07-20|1374.03
#2011-07-21|1379.76
#2011-07-22|1382.09
#2011-07-25|1389.67
#2011-07-26|1389.98
#2011-07-27|1380.03
#2011-07-28|1352.24
#2011-07-29|1342.67
#2011-08-01|1355.17
#2011-08-02|1345.49
#2011-08-03|1343.62
#2011-08-04|1295.55
#2011-08-05|1275.66
#2011-08-08|1226.57
#2011-08-09|1184.53
#2011-08-10|1250.37
#2011-08-11|1284.05
#2011-08-12|1278.67
#2011-08-15|1305.21
#2011-08-16|1321.72
#2011-08-17|1327.02
#2011-08-18|1281.88
#2011-08-19|1276.37
#2011-08-22|1289.86
#2011-08-23|1271.88
#2011-08-24|1253.58
#2011-08-25|1252.49
#2011-08-26|1267.08
#2011-08-29|1322.85
#2011-08-30|1321.96
#2011-08-31|1361.32
#2011-09-01|1361.37
#2011-09-02|1341.00
#2011-09-05| .
#2011-09-06|1306.94
#2011-09-07|1321.69
#2011-09-08|1336.62
#2011-09-09|1315.06
#2011-09-12|1281.43
#2011-09-13|1289.80
#2011-09-14|1301.42
#2011-09-15|1300.42
#2011-09-16|1309.14
#2011-09-19|1287.27
#2011-09-20|1311.76
#2011-09-21|1300.88
#2011-09-22|1222.51
#2011-09-23|1179.53
#2011-09-26|1183.84
#2011-09-27|1248.07
#2011-09-28|1215.40
#2011-09-29|1176.32
#2011-09-30|1171.80
#2011-10-03|1159.83
#2011-10-04|1114.30
#2011-10-05|1144.85
#2011-10-06|1152.05
#2011-10-07|1173.75
#2011-10-10|1201.50
#2011-10-11|1184.11
#2011-10-12|1215.21
#2011-10-13|1179.69
#2011-10-14|1204.49
#2011-10-17|1213.10
#2011-10-18|1178.76
#2011-10-19|1200.44
#2011-10-20|1148.06
#2011-10-21|1177.31
#2011-10-24|1208.11
#2011-10-25|1226.98
#2011-10-26|1219.24
#2011-10-27|1292.58
#2011-10-28|1319.09
#2011-10-31|1282.02
#2011-11-01|1232.34
#2011-11-02|1279.92
#2011-11-03|1302.90
#2011-11-04|1286.52
#2011-11-07|1314.52
#2011-11-08|1326.23
#2011-11-09|1286.14
#2011-11-10|1280.01
#2011-11-11|1308.76
#2011-11-14|1299.04
#2011-11-15|1281.82
#2011-11-16|1284.59
#2011-11-17|1267.18
#2011-11-18|1228.24
#2011-11-21|1178.28
#2011-11-22|1183.77
#2011-11-23|1145.55
#2011-11-24| .
#2011-11-25|1150.87
#2011-11-28|1175.40
#2011-11-29|1176.46
#2011-11-30|1267.58
#2011-12-01|1268.48
#2011-12-02|1274.02
#2011-12-05|1275.74
#2011-12-06|1252.28
#2011-12-07|1266.37
#2011-12-08|1238.45
#2011-12-09|1246.87
#2011-12-12|1202.13
#2011-12-13|1199.55
#2011-12-14|1148.56
#2011-12-15|1164.42
#2011-12-16|1169.99
#2011-12-19|1152.93
#2011-12-20|1176.62
#2011-12-21|1168.19
#2011-12-22|1181.23
#2011-12-23|1201.37
#2011-12-26| .
#2011-12-27|1201.56
#2011-12-28|1180.02
#2011-12-29|1166.78
#2011-12-30|1189.13
#2012-01-02| .
#2012-01-03|1217.57
#2012-01-04|1216.46
#2012-01-05|1198.34
#2012-01-06|1222.18
#2012-01-09|1208.46
#2012-01-10|1216.76
#2012-01-11|1204.99
#2012-01-12|1221.81
#2012-01-13|1201.69
#2012-01-16| .
#2012-01-17|1243.25
#2012-01-18|1245.30
#2012-01-19|1245.21
#2012-01-20|1240.77
#2012-01-23|1250.53
#2012-01-24|1245.14
#2012-01-25|1218.22
#2012-01-26|1299.36
#2012-01-27|1304.31
#2012-01-30|1281.55
#2012-01-31|1289.23
#2012-02-01|1320.15
#2012-02-02|1326.29
#2012-02-03|1323.40
#2012-02-06|1326.42
#2012-02-07|1309.73
#2012-02-08|1326.72
#2012-02-09|1330.97
#2012-02-10|1293.85
#2012-02-13|1304.82
#2012-02-14|1297.55
#2012-02-15|1283.41
#2012-02-16|1240.16
#2012-02-17|1269.37
#2012-02-20| .
#2012-02-21|1274.48
#2012-02-22|1272.25
#2012-02-23|1288.90
#2012-02-24|1305.28
#2012-02-27|1289.51
#2012-02-28|1310.30
#2012-02-29|1329.83
#2012-03-01|1312.73
#2012-03-02|1295.79
#2012-03-05|1280.48
#2012-03-06|1238.33
#2012-03-07|1241.44
#2012-03-08|1260.78
#2012-03-09|1260.17
#2012-03-12|1250.52
#2012-03-13|1257.35
#2012-03-14|1229.75
#2012-03-15|1236.27
#2012-03-16|1233.79
#2012-03-19|1237.51
#2012-03-20|1216.03
#2012-03-21|1212.35
#2012-03-22|1191.46
#2012-03-23|1199.09
#2012-03-26|1221.37
#2012-03-27|1229.39
#2012-03-28|1193.94
#2012-03-29|1172.84
#2012-03-30|1184.34
#2012-04-02|1196.25
#2012-04-03|1191.54
#2012-04-04|1129.41
#2012-04-05|1145.21
#2012-04-06| .
#2012-04-09|1136.26
#2012-04-10|1101.93
#2012-04-11|1121.11
#2012-04-12|1132.08
#2012-04-13|1120.77
#2012-04-16|1122.20
#2012-04-17|1138.30
#2012-04-18|1129.57
#2012-04-19|1122.76
#2012-04-20|1124.84
#2012-04-23|1100.09
#2012-04-24|1115.63
#2012-04-25|1124.02
#2012-04-26|1143.58
#2012-04-27|1148.36
#2012-04-30|1144.78
#2012-05-01|1146.69
#2012-05-02|1136.88
#2012-05-03|1130.16
#2012-05-04|1111.33
#2012-05-07|1108.70
#2012-05-08|1077.33
#2012-05-09|1069.39
#2012-05-10|1099.44
#2012-05-11|1096.00
#2012-05-14|1057.54
#2012-05-15|1033.52
#2012-05-16|1034.56
#2012-05-17|1035.01
#2012-05-18|1047.98
#2012-05-21|1053.34
#2012-05-22|1075.56
#2012-05-23|1030.17
#2012-05-24|1067.07
#2012-05-25|1057.07
#2012-05-28| .
#2012-05-29|1089.95
#2012-05-30|1042.07
#2012-05-31|1056.53
#2012-06-01|1057.27
#2012-06-04|1074.45
#2012-06-05|1088.28
#2012-06-06|1123.30
#2012-06-07|1106.60
#2012-06-08|1078.95
#2012-06-11|1085.87
#2012-06-12|1095.43
#2012-06-13|1113.74
#2012-06-14|1095.18
#2012-06-15|1107.70
#2012-06-18|1124.29
#2012-06-19|1139.83
#2012-06-20|1145.35
#2012-06-21|1119.27
#2012-06-22|1062.18
#2012-06-25|1042.42
#2012-06-26|1061.16
#2012-06-27|1048.77
#2012-06-28|1027.65
#2012-06-29|1067.05
#2012-07-02|1057.18
#2012-07-03|1063.33
#2012-07-04| .
#2012-07-05|1078.01
#2012-07-06|1042.92
#2012-07-09|1024.17
#2012-07-10|1037.27
#2012-07-11|1014.25
#2012-07-12| 989.50
#2012-07-13|1016.52
#2012-07-16|1016.92
#2012-07-17|1008.85
#2012-07-18|1021.07
#2012-07-19|1013.68
#2012-07-20|1006.55
#2012-07-23| 979.66
#2012-07-24| 983.11
#2012-07-25| 991.03
#2012-07-26|1017.11
#2012-07-27|1050.93
#2012-07-30|1053.98
#2012-07-31|1037.88
#2012-08-01|1033.40
#2012-08-02|1021.90
#2012-08-03|1048.54
#2012-08-06|1059.24
#2012-08-07|1056.69
#2012-08-08|1056.47
#2012-08-09|1065.96
#2012-08-10|1081.09
#2012-08-13|1070.32
#2012-08-14|1069.34
#2012-08-15|1058.35
#2012-08-16|1069.24
#2012-08-17|1055.76
#2012-08-20|1044.24
#2012-08-21|1073.88
#2012-08-22|1053.26
#2012-08-23|1062.72
#2012-08-24|1042.53
#2012-08-27|1040.41
#2012-08-28|1013.59
#2012-08-29|1002.77
#2012-08-30| 974.27
#2012-08-31| 969.44
#2012-09-03| .
#2012-09-04| 963.40
#2012-09-05| 966.34
#2012-09-06|1003.01
#2012-09-07|1053.03
#2012-09-10|1061.90
#2012-09-11|1057.15
#2012-09-12|1020.26
#2012-09-13|1023.36
#2012-09-14|1085.51
#2012-09-17|1089.60
#2012-09-18|1092.93
#2012-09-19|1103.42
#2012-09-20|1083.63
#2012-09-21|1083.68
#2012-09-24|1080.27
#2012-09-25|1080.76
#2012-09-26|1034.61
#2012-09-27|1052.30
#2012-09-28|1060.51
#2012-10-01|1059.04
#2012-10-02|1039.32
#2012-10-03|1012.27
#2012-10-04|1000.89
#2012-10-05|1007.62
#2012-10-08| 997.24
#2012-10-09|1010.02
#2012-10-10|1013.50
#2012-10-11|1019.70
#2012-10-12|1023.73
#2012-10-15| 999.81
#2012-10-16|1027.84
#2012-10-17|1049.55
#2012-10-18|1025.84
#2012-10-19|1019.54
#2012-10-22|1029.75
#2012-10-23| 999.11
#2012-10-24|1013.53
#2012-10-25|1022.68
#2012-10-26|1026.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1037.11
#2012-11-01|1044.51
#2012-11-02|1036.14
#2012-11-05|1040.82
#2012-11-06|1042.20
#2012-11-07|1060.68
#2012-11-08|1042.75
#2012-11-09|1036.99
#2012-11-12|1025.61
#2012-11-13|1014.21
#2012-11-14| 981.51
#2012-11-15| 962.10
#2012-11-16| 967.85
#2012-11-19| 994.12
#2012-11-20| 987.55
#2012-11-21| 974.11
#2012-11-22| .
#2012-11-23| 996.64
#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|1133.41
#2013-01-15|1123.82
#2013-01-16|1112.90
#2013-01-17|1107.33
#2013-01-18|1107.87
#2013-01-21|1107.77
#2013-01-22|1105.45
#2013-01-23|1094.06
#2013-01-24|1091.21
#2013-01-25|1082.14
#2013-01-28|1063.09
#2013-01-29|1069.79
#2013-01-30|1073.17
#2013-01-31|1080.34
#2013-02-01|1106.10
#2013-02-04|1110.31
#2013-02-05|1106.84
#2013-02-06|1093.95
#2013-02-07|1099.24
#2013-02-08|1108.22
#2013-02-11|1077.91
#2013-02-12|1069.39
#2013-02-13|1092.33
#2013-02-14|1080.62
#2013-02-15|1062.47
#2013-02-18|1027.91
#2013-02-19|1027.34
#2013-02-20|1012.13
#2013-02-21| 980.21
#2013-02-22| 980.78
#2013-02-25| 991.24
#2013-02-26| 987.70
#2013-02-27| 983.34
#2013-02-28|1011.53
#2013-03-01| 949.17
#2013-03-04| 934.67
#2013-03-05| 946.14
#2013-03-06| 939.63
#2013-03-07| 945.30
#2013-03-08| 949.59
#2013-03-11| .
#2013-03-12| 953.65
#2013-03-13| 938.38
#2013-03-14| 933.49
#2013-03-15| 939.50
#2013-03-18| 941.22
#2013-03-19| 923.36
#2013-03-20| 915.51
#2013-03-21| 911.48
#2013-03-22| 918.45
#2013-03-25| 906.81
#2013-03-26| 916.10
#2013-03-27| 905.13
#2013-03-28| 913.01
#2013-03-29| .
#2013-04-01| 912.26
#2013-04-02| 912.13
#2013-04-03| 874.77
#2013-04-04| 862.02
#2013-04-05| 860.30
#2013-04-08| 856.34
#2013-04-09| 877.87
#2013-04-10| 890.87
#2013-04-11| 880.58
#2013-04-12| 861.77
#2013-04-15| 796.41
#2013-04-16| 804.26
#2013-04-17| 787.38
#2013-04-18| 781.32
#2013-04-19| 792.22
#2013-04-22| 802.10
#2013-04-23| 798.02
#2013-04-24| 809.10
#2013-04-25| 843.03
#2013-04-26| 831.36
#2013-04-29| 838.76
#2013-04-30| 828.10
#2013-05-01| 822.81
#2013-05-02| 825.10
#2013-05-03| 818.43
#2013-05-06| 809.74
#2013-05-07| 815.54
#2013-05-08| 816.81
#2013-05-09| 827.06
#2013-05-10| 802.25
#2013-05-13| 788.82
#2013-05-14| 773.13
#2013-05-15| 752.19
#2013-05-16| 741.27
#2013-05-17| 742.39
#2013-05-20| 723.92
#2013-05-21| 720.47
#2013-05-22| 726.11
#2013-05-23| 730.90
#2013-05-24| 727.57
#2013-05-27| 721.27
#2013-05-28| 716.69
#2013-05-29| 723.52
#2013-05-30| 734.48
#2013-05-31| 746.95
#2013-06-03| 749.53
#2013-06-04| 751.24
#2013-06-05| 731.09
#2013-06-06| 725.52
#2013-06-07| 732.46
#2013-06-10| 718.11
#2013-06-11| 710.79
#2013-06-12| 707.84
#2013-06-13| 700.70
#2013-06-14| 702.96
#2013-06-17| 707.49
#2013-06-18| 706.21
#2013-06-19| 703.79
#2013-06-20| 663.20
#2013-06-21| 659.89
#2013-06-24| 652.40
#2013-06-25| 643.12
#2013-06-26| 627.61
#2013-06-27| 637.03
#2013-06-28| 663.85
#2013-07-01| 675.62
#2013-07-02| 689.26
#2013-07-03| 654.44
#2013-07-04| 666.25
#2013-07-05| 645.26
#2013-07-08| 636.43
#2013-07-09| 648.27
#2013-07-10| 644.98
#2013-07-11| 670.17
#2013-07-12| 672.93
#2013-07-15| 671.57
#2013-07-16| 671.70
#2013-07-17| 682.08
#2013-07-18| 670.57
#2013-07-19| 672.20
#2013-07-22| 688.75
#2013-07-23| 709.14
#2013-07-24| 713.64
#2013-07-25| 706.46
#2013-07-26| 698.13
#2013-07-29| 709.42
#2013-07-30| 707.04
#2013-07-31| 699.42
#2013-08-01| 703.74
#2013-08-02| 707.81
#2013-08-05| 702.98
#2013-08-06| 688.49
#2013-08-07| 679.05
#2013-08-08| 690.16
#2013-08-09| 695.86
#2013-08-12| 724.75
#2013-08-13| 734.79
#2013-08-14| 738.68
#2013-08-15| 735.87
#2013-08-16| 764.73
#2013-08-19| 744.89
#2013-08-20| 742.03
#2013-08-21| 750.93
#2013-08-22| 735.89
#2013-08-23| 746.57
#2013-08-26| 752.91
#2013-08-27| 749.52
#2013-08-28| 738.73
#2013-08-29| 719.07
#2013-08-30| 722.42
#2013-09-02| 733.66
#2013-09-03| 728.37
#2013-09-04| 730.59
#2013-09-05| 740.86
#2013-09-06| 756.21
#2013-09-09| 760.31
#2013-09-10| 768.73
#2013-09-11| 771.88
#2013-09-12| 765.80
#2013-09-13| 746.56
#2013-09-16| 764.25
#2013-09-17| 763.72
#2013-09-18| 757.60
#2013-09-19| 802.34
#2013-09-20| 769.48
#2013-09-23| 771.20
#2013-09-24| 770.26
#2013-09-25| 766.28
#2013-09-26| 760.54
#2013-09-27| 754.66
#2013-09-30| 753.91
#2013-10-01| 741.15
#2013-10-02| 736.16
#2013-10-03| 738.02
#2013-10-04| 741.85
#2013-10-07| 739.25
#2013-10-08| 739.75
#2013-10-09| 730.97
#2013-10-10| 746.82
#2013-10-11| 744.34
#2013-10-14| 743.72
#2013-10-15| 749.54
#2013-10-16| 766.31
#2013-10-17| 769.92
#2013-10-18| 780.36
#2013-10-21| 778.43
#2013-10-22| 799.65
#2013-10-23| 797.67
#2013-10-24| 796.54
#2013-10-25| 792.81
#2013-10-28| 801.74
#2013-10-29| 799.74
#2013-10-30| 798.16
#2013-10-31| 778.56
#2013-11-01| 760.81
#2013-11-04| 759.23
#2013-11-05| 758.23
#2013-11-06| 768.58
#2013-11-07| 782.22
#2013-11-08| 764.16
#2013-11-11| 759.51
#2013-11-12| 762.99
#2013-11-13| 756.62
#2013-11-14| 759.29
#2013-11-15| 775.79
#2013-11-18| 781.33
#2013-11-19| 766.32
#2013-11-20| 769.70
#2013-11-21| 742.05
#2013-11-22| 731.97
#2013-11-25| 720.06
#2013-11-26| 713.16
#2013-11-27| 703.53
#2013-11-28| 714.44
#2013-11-29| 718.72
#2013-12-02| 707.02
#2013-12-03| 685.99
#2013-12-04| 676.30
#2013-12-05| 674.92
#2013-12-06| 681.66
#2013-12-09| 676.73
#2013-12-10| 686.15
#2013-12-11| 682.02
#2013-12-12| 655.67
#2013-12-13| 653.49
#2013-12-16| 653.18
#2013-12-17| 661.05
#2013-12-18| 658.91
#2013-12-19| 652.11
#2013-12-20| 662.18
#2013-12-23| 665.05
#2013-12-24| 664.05
#2013-12-25| 664.14
#2013-12-26| 662.55
#2013-12-27| 671.82
#2013-12-30| 682.62
#2013-12-31| 681.49
#2014-01-01| 681.49
#2014-01-02| 687.18
#2014-01-03| 688.65
#2014-01-06| 687.31
#2014-01-07| 687.17
#2014-01-08| 675.84
#2014-01-09| 657.50
#2014-01-10| 657.19
#2014-01-13| 662.52
#2014-01-14| 673.92
#2014-01-15| 669.97
#2014-01-16| 679.36
#2014-01-17| 694.65
#2014-01-20| 707.28
#2014-01-21| 704.31
#2014-01-22| 709.22
#2014-01-23| 711.30
#2014-01-24| 709.98
#2014-01-27| 697.69
#2014-01-28| 701.83
#2014-01-29| 703.11
#2014-01-30| 701.58
#2014-01-31| 697.34
#2014-02-03| 691.47
#2014-02-04| 689.42
#2014-02-05| 690.20
#2014-02-06| 698.95
#2014-02-07| 698.63
#2014-02-10| 712.44
#2014-02-11| 731.65
#2014-02-12| 749.54
#2014-02-13| 741.77
#2014-02-14| 775.36
#2014-02-17| 781.81
#2014-02-18| 771.17
#2014-02-19| 770.80
#2014-02-20| 753.33
#2014-02-21| 768.87
#2014-02-24| 772.79
#2014-02-25| 768.91
#2014-02-26| 749.92
#2014-02-27| 753.93
#2014-02-28| 761.58
#2014-03-03| 765.51
#2014-03-04| 762.46
#2014-03-05| 761.92
#2014-03-06| 784.41
#2014-03-07| 777.10
#2014-03-10| 772.62
#2014-03-11| 771.00
#2014-03-12| 772.49
#2014-03-13| 776.02
#2014-03-14| 778.91
#2014-03-17| 792.91
#2014-03-18| 781.86
#2014-03-19| 771.23
#2014-03-20| 753.23
#2014-03-21| 757.54
#2014-03-24| 756.53
#2014-03-25| 764.63
#2014-03-26| 773.29
#2014-03-27| 754.06
#2014-03-28| 768.22
#2014-03-31| 768.15
#2014-04-01| 767.61
#2014-04-02| 778.50
#2014-04-03| 772.89
#2014-04-04| 783.05
#2014-04-07| 781.20
#2014-04-08| 788.07
#2014-04-09| 788.37
#2014-04-10| 798.45
#2014-04-11| 790.01
#2014-04-14| 789.24
#2014-04-15| 771.82
#2014-04-16| 775.41
#2014-04-17| 787.28
#2014-04-18| 786.72
#2014-04-21| 786.10
#2014-04-22| 785.97
#2014-04-23| 784.96
#2014-04-24| 788.63
#2014-04-25| 785.41
#2014-04-28| 786.71
#2014-04-29| 781.47
#2014-04-30| 785.65
#2014-05-01| 789.16
#2014-05-02| 795.09
#2014-05-05| 797.51
#2014-05-06| 794.56
#2014-05-07| 796.95
#2014-05-08| 796.83
#2014-05-09| 786.40
#2014-05-12| 792.20
#2014-05-13| 795.62
#2014-05-14| 796.21
#2014-05-15| 785.77
#2014-05-16| 781.28
#2014-05-19| 781.85
#2014-05-20| 771.68
#2014-05-21| 771.67
#2014-05-22| 779.97
#2014-05-23| 783.28
#2014-05-26| 778.13
#2014-05-27| 758.72
#2014-05-28| 742.93
#2014-05-29| 742.45
#2014-05-30| 731.74
#2014-06-02| 735.19
#2014-06-03| 737.03
#2014-06-04| 734.67
#2014-06-05| 737.88
#2014-06-06| 748.78
#2014-06-09| 745.76
#2014-06-10| 744.05
#2014-06-11| 745.52
#2014-06-12| 749.18
#2014-06-13| 738.95
#2014-06-16| 739.83
#2014-06-17| 735.79
#2014-06-18| 745.17
#2014-06-19| 763.07
#2014-06-20| 766.17
#2014-06-23| 775.03
#2014-06-24| 775.03
#2014-06-25| 751.73
#2014-06-26| 751.40
#2014-06-27| 751.77
#2014-06-30| 749.72
#2014-07-01| 764.45
#2014-07-02| 762.77
#2014-07-03| 760.60
#2014-07-04| 761.99
#2014-07-07| 759.25
#2014-07-08| 764.00
#2014-07-09| 773.84
#2014-07-10| 773.29
#2014-07-11| 772.30
#2014-07-14| 776.38
#2014-07-15| 769.95
#2014-07-16| 771.78
#2014-07-17| 768.58
#2014-07-18| 765.93
#2014-07-21| 776.80
#2014-07-22| 783.70
#2014-07-23| 789.61
#2014-07-24| 781.49
#2014-07-25| 786.42
#2014-07-28| 807.74
#2014-07-29| 791.39
#2014-07-30| 775.61
#2014-07-31| 762.83
#2014-08-01| 754.76
#2014-08-04| 760.52
#2014-08-05| 755.23
#2014-08-06| 761.71
#2014-08-07| 758.69
#2014-08-08| 766.98
#2014-08-11| 781.98
#2014-08-12| 780.55
#2014-08-13| 773.30
#2014-08-14| 770.55
#2014-08-15| 764.48
#2014-08-18| 770.03
#2014-08-19| 770.92
#2014-08-20| 762.10
#2014-08-21| 753.77
#2014-08-22| 747.56
#2014-08-25| 748.12
#2014-08-26| 754.71
#2014-08-27| 761.38
#2014-08-28| 754.80
#2014-08-29| 758.07
#2014-09-01| 752.99
#2014-09-02| 747.81
#2014-09-03| 745.80
#2014-09-04| 740.64
#2014-09-05| 721.73
#2014-09-08| 721.85
#2014-09-09| 714.12
#2014-09-10| 692.26
#2014-09-11| 686.24
#2014-09-12| 686.49
#2014-09-15| 689.35
#2014-09-16| 688.37
#2014-09-17| 687.51
#2014-09-18| 679.06
#2014-09-19| 674.75
#2014-09-22| 653.59
#2014-09-23| 647.91
#2014-09-24| 647.23
#2014-09-25| 634.67
#2014-09-26| 636.72
#2014-09-29| 630.24
#2014-09-30| 628.80
#2014-10-01| 622.28
#2014-10-02| 625.63
#2014-10-03| 608.73
#2014-10-06| 617.05
#2014-10-07| 622.26
#2014-10-08| 610.93
#2014-10-09| 627.69
#2014-10-10| 607.02
#2014-10-13| 617.71
#2014-10-14| 624.47
#2014-10-15| 610.70
#2014-10-16| 608.07
#2014-10-17| 607.56
#2014-10-20| 598.37
#2014-10-21| 607.08
#2014-10-22| 596.60
#2014-10-23| 592.30
#2014-10-24| 592.56
#2014-10-27| 588.85
#2014-10-28| 595.62
#2014-10-29| 600.56
#2014-10-30| 579.70
#2014-10-31| 564.50
#2014-11-03| 576.76
#2014-11-04| 583.12
#2014-11-05| 565.35
#2014-11-06| 567.40
#2014-11-07| 570.64
#2014-11-10| 582.65
#2014-11-11| 573.59
#2014-11-12| 578.59
#2014-11-13| 575.64
#2014-11-14| 564.69
#2014-11-17| 578.71
#2014-11-18| 593.32
#2014-11-19| 605.27
#2014-11-20| 590.33
#2014-11-21| 611.50
#2014-11-24| 603.62
#2014-11-25| 600.10
#2014-11-26| 601.25
#2014-11-27| 601.22
#2014-11-28| 580.73
#2014-12-01| 571.98
#2014-12-02| 568.31
#2014-12-03| 566.98
#2014-12-04| 566.18
#2014-12-05| 553.13
#2014-12-08| 539.33
#2014-12-09| 548.58
#2014-12-10| 546.27
#2014-12-11| 530.19
#2014-12-12| 523.24
#2014-12-15| 518.03
#2014-12-16| 516.76
#2014-12-17| 514.64
#2014-12-18| 547.72
#2014-12-19| 546.16
#2014-12-22| 546.55
#2014-12-23| 536.66
#2014-12-24| 530.77
#2014-12-25| 530.72
#2014-12-26| 534.00
#2014-12-29| 549.98
#2014-12-30| 551.44
#2014-12-31| 552.90
#2015-01-01| 552.90
#2015-01-02| 544.37
#2015-01-05| 541.90
#2015-01-06| 560.51
#2015-01-07| 566.23
#2015-01-08| 578.58
#2015-01-09| 581.23
#2015-01-12| 594.59
#2015-01-13| 620.79
#2015-01-14| 601.40
#2015-01-15| 611.94
#2015-01-16| 609.83
#2015-01-19| 614.72
#2015-01-20| 623.63
#2015-01-21| 635.33
#2015-01-22| 642.73
#2015-01-23| 633.11
#2015-01-26| 613.39
#2015-01-27| 628.46
#2015-01-28| 631.26
#2015-01-29| 621.20
#2015-01-30| 621.81
#2015-02-02| 639.35
#2015-02-03| 666.92
#2015-02-04| 657.81
#2015-02-05| 672.05
#2015-02-06| 658.29
#2015-02-09| 645.79
#2015-02-10| 639.90
#2015-02-11| 630.54
#2015-02-12| 635.11
#2015-02-13| 638.57
#2015-02-16| 639.17
#2015-02-17| 622.22
#2015-02-18| 617.07
#2015-02-19| 623.90
#2015-02-20| 622.73
#2015-02-23| 617.46
#2015-02-24| 625.25
#2015-02-25| 628.02
#2015-02-26| 626.80
#2015-02-27| 621.01
#2015-03-02| 612.07
#2015-03-03| 598.29
#2015-03-04| 589.06
#2015-03-05| 582.16
#2015-03-06| 562.82
#2015-03-09| 544.73
#2015-03-10| 525.74
#2015-03-11| 522.28
#2015-03-12| 529.32
#2015-03-13| 509.91
#2015-03-16| 515.48
#2015-03-17| 520.09
#2015-03-18| 525.44
#2015-03-19| 541.88
#2015-03-20| 557.03
#2015-03-23| 567.39
#2015-03-24| 565.40
#2015-03-25| 562.05
#2015-03-26| 561.62
#2015-03-27| 547.17
#2015-03-30| 538.61
#2015-03-31| 531.93
#2015-04-01| 533.57
#2015-04-02| 537.93
#2015-04-03| 546.50
#2015-04-06| 549.73
#2015-04-07| 548.93
#2015-04-08| 545.82
#2015-04-09| 538.84
#2015-04-10| 545.34
#2015-04-13| 543.75
#2015-04-14| 556.22
#2015-04-15| 555.63
#2015-04-16| 563.68
#2015-04-17| 561.24
#2015-04-20| 557.22
#2015-04-21| 558.67
#2015-04-22| 552.17
#2015-04-23| 550.44
#2015-04-24| 553.12
#2015-04-27| 558.97
#2015-04-28| 589.62
#2015-04-29| 593.67
#2015-04-30| 574.61
#2015-05-01| 571.03
#2015-05-04| 571.92
#2015-05-05| 583.49
#2015-05-06| 580.79
#2015-05-07| 551.12
#2015-05-08| 554.62
#2015-05-11| 549.11
#2015-05-12| 546.82
#2015-05-13| 557.39
#2015-05-14| 561.63
#2015-05-15| 558.28
#2015-05-18| 554.39
#2015-05-19| 542.23
#2015-05-20| 540.18
#2015-05-21| 542.83
#2015-05-22| 540.54
#2015-05-25| 529.93
#2015-05-26| 519.35
#2015-05-27| 512.34
#2015-05-28| 511.19
#2015-05-29| 515.38
#2015-06-01| 505.28
#2015-06-02| 507.66
#2015-06-03| 500.49
#2015-06-04| 484.06
#2015-06-05| 477.07
#2015-06-08| 468.56
#2015-06-09| 485.77
#2015-06-10| 495.81
#2015-06-11| 488.59
#2015-06-12| 485.82
#2015-06-15| 477.49
#2015-06-16| 478.29
#2015-06-17| 475.67
#2015-06-18| 491.24
#2015-06-19| 492.31
#2015-06-22| 488.37
#2015-06-23| 484.79
#2015-06-24| 482.94
#2015-06-25| 486.45
#2015-06-26| 482.07
#2015-06-29| 481.26
#2015-06-30| 477.38
#2015-07-01| 462.34
#2015-07-02| 460.58
#2015-07-03| 462.27
#2015-07-06| 457.27
#2015-07-07| 448.19
#2015-07-08| 440.92
#2015-07-09| 443.08
#2015-07-10| 446.20
#2015-07-13| 447.98
#2015-07-14| 455.50
#2015-07-15| 460.58
#2015-07-16| 456.93
#2015-07-17| 453.06
#2015-07-20| 430.19
#2015-07-21| 436.80
#2015-07-22| 431.02
#2015-07-23| 427.14
#2015-07-24| 407.63
#2015-07-27| 415.93
#2015-07-28| 407.57
#2015-07-29| 410.13
#2015-07-30| 405.06
#2015-07-31| 409.16
#2015-08-03| 398.47
#2015-08-04| 397.39
#2015-08-05| 399.01
#2015-08-06| 395.63
#2015-08-07| 402.86
#2015-08-10| 400.69
#2015-08-11| 405.78
#2015-08-12| 418.25
#2015-08-13| 409.05
#2015-08-14| 401.45
#2015-08-17| 402.34
#2015-08-18| 403.91
#2015-08-19| 409.77
#2015-08-20| 442.07
#2015-08-21| 441.38
#2015-08-24| 431.48
#2015-08-25| 417.05
#2015-08-26| 400.29
#2015-08-27| 406.83
#2015-08-28| 423.62
#2015-08-31| 425.44
#2015-09-01| 410.25
#2015-09-02| 402.25
#2015-09-03| 415.07
#2015-09-04| 394.19
#2015-09-07| 393.28
#2015-09-08| 405.92
#2015-09-09| 407.09
#2015-09-10| 405.77
#2015-09-11| 392.94
#2015-09-14| 400.00
#2015-09-15| 402.49
#2015-09-16| 408.01
#2015-09-17| 407.68
#2015-09-18| 411.04
#2015-09-21| 398.88
#2015-09-22| 384.02
#2015-09-23| 380.10
#2015-09-24| 373.34
#2015-09-25| 377.04
#2015-09-28| 359.33
#2015-09-29| 358.36
#2015-09-30| 367.53
#2015-10-01| 374.39
#2015-10-02| 381.79
#2015-10-05| 400.91
#2015-10-06| 414.26
#2015-10-07| 427.17
#2015-10-08| 430.43
#2015-10-09| 452.03
#2015-10-12| 449.81
#2015-10-13| 440.75
#2015-10-14| 438.03
#2015-10-15| 443.33
#2015-10-16| 443.98
#2015-10-19| 432.39
#2015-10-20| 430.37
#2015-10-21| 417.41
#2015-10-22| 420.58
#2015-10-23| 424.47
#2015-10-26| 428.38
#2015-10-27| 422.41
#2015-10-28| 431.66
#2015-10-29| 416.19
#2015-10-30| 418.45
#2015-11-02| 420.83
#2015-11-03| 427.28
#2015-11-04| 428.92
#2015-11-05| 415.09
#2015-11-06| 392.49
#2015-11-09| 394.74
#2015-11-10| 384.17
#2015-11-11| 379.74
#2015-11-12| 372.39
#2015-11-13| 357.25
#2015-11-16| 365.70
#2015-11-17| 363.70
#2015-11-18| 361.32
#2015-11-19| 382.47
#2015-11-20| 385.74
#2015-11-23| 379.52
#2015-11-24| 381.09
#2015-11-25| 375.59
#2015-11-26| 375.48
#2015-11-27| 368.15
#2015-11-30| 363.78
#2015-12-01| 365.90
#2015-12-02| 362.70
#2015-12-03| 357.15
#2015-12-04| 349.81
#2015-12-07| 344.61
#2015-12-08| 333.82
#2015-12-09| 340.68
#2015-12-10| 349.53
#2015-12-11| 331.53
#2015-12-14| 331.74
#2015-12-15| 339.31
#2015-12-16| 338.23
#2015-12-17| 339.12
#2015-12-18| 337.23
#2015-12-21| 345.31
#2015-12-22| 347.26
#2015-12-23| 365.76
#2015-12-24| 369.12
#2015-12-25| 369.12
#2015-12-28| 365.13
#2015-12-29| 366.12
#2015-12-30| 356.16
#2015-12-31| 354.08
#2016-01-01| 354.08
#2016-01-04| 349.44
#2016-01-05| 355.97
#2016-01-06| 351.79
#2016-01-07| 343.37
#2016-01-08| 338.87
#2016-01-11| 339.43
#2016-01-12| 339.61
#2016-01-13| 342.76
#2016-01-14| 336.74
#2016-01-15| 328.39
#2016-01-18| 327.53
#2016-01-19| 331.76
#2016-01-20| 320.45
#2016-01-21| 330.07
#2016-01-22| 343.02
#2016-01-25| 343.00
#2016-01-26| 362.06
#2016-01-27| 364.95
#2016-01-28| 371.44
#2016-01-29| 376.61
#2016-02-01| 378.76
#2016-02-02| 364.29
#2016-02-03| 370.91
#2016-02-04| 408.41
#2016-02-05| 398.46
#2016-02-08| 406.73
#2016-02-09| 403.44
#2016-02-10| 389.61
#2016-02-11| 407.44
#2016-02-12| 416.73
#2016-02-15| 422.52
#2016-02-16| 419.86
#2016-02-17| 428.53
#2016-02-18| 424.87
#2016-02-19| 427.33
#2016-02-22| 430.97
#2016-02-23| 428.28
#2016-02-24| 425.57
#2016-02-25| 431.25
#2016-02-26| 426.79
#2016-02-29| 436.92
#2016-03-01| 446.70
#2016-03-02| 450.87
#2016-03-03| 469.20
#2016-03-04| 491.24
#2016-03-07| 499.32
#2016-03-08| 492.13
#2016-03-09| 478.39
#2016-03-10| 479.87
#2016-03-11| 489.05
#2016-03-14| 470.62
#2016-03-15| 460.11
#2016-03-16| 462.99
#2016-03-17| 499.72
#2016-03-18| 486.09
#2016-03-21| 489.39
#2016-03-22| 494.52
#2016-03-23| 468.74
#2016-03-24| 466.30
#2016-03-25| 466.32
#2016-03-28| 464.80
#2016-03-29| 464.00
#2016-03-30| 489.12
#2016-03-31| 485.92
#2016-04-01| 474.62
#2016-04-04| 477.05
#2016-04-05| 458.31
#2016-04-06| 458.25
#2016-04-07| 464.99
#2016-04-08| 472.56
#2016-04-11| 490.56
#2016-04-12| 504.92
#2016-04-13| 514.13
#2016-04-14| 509.71
#2016-04-15| 499.31
#2016-04-18| 503.74
#2016-04-19| 511.10
#2016-04-20| 528.28
#2016-04-21| 521.96
#2016-04-22| 520.76
#2016-04-25| 510.19
#2016-04-26| 508.21
#2016-04-27| 504.49
#2016-04-28| 530.56
#2016-04-29| 539.44
#2016-05-02| 535.34
#2016-05-03| 507.26
#2016-05-04| 495.69
#2016-05-05| 503.73
#2016-05-06| 507.33
#2016-05-09| 478.99
#2016-05-10| 480.42
#2016-05-11| 497.97
#2016-05-12| 495.67
#2016-05-13| 488.12
#2016-05-16| 487.52
#2016-05-17| 492.26
#2016-05-18| 488.06
#2016-05-19| 467.49
#2016-05-20| 475.70
#2016-05-23| 473.45
#2016-05-24| 471.72
#2016-05-25| 471.70
#2016-05-26| 479.03
#2016-05-27| 474.75
#2016-05-30| 471.30
#2016-05-31| 464.97
#2016-06-01| 469.95
#2016-06-02| 470.54
#2016-06-03| 498.37
#2016-06-06| 487.31
#2016-06-07| 492.16
#2016-06-08| 510.80
#2016-06-09| 499.06
#2016-06-10| 487.76
#2016-06-13| 479.09
#2016-06-14| 462.54
#2016-06-15| 466.02
#2016-06-16| 458.41
#2016-06-17| 462.19
#2016-06-20| 476.79
#2016-06-21| 474.46
#2016-06-22| 474.08
#2016-06-23| 482.53
#2016-06-24| 475.91
#2016-06-27| 456.92
#2016-06-28| 464.73
#2016-06-29| 487.00
#2016-06-30| 495.34
#2016-07-01| 513.27
#2016-07-04| 524.24
#2016-07-05| 506.95
#2016-07-06| 511.85
#2016-07-07| 508.99
#2016-07-08| 516.56
#2016-07-11| 537.86
#2016-07-12| 538.97
#2016-07-13| 535.69
#2016-07-14| 547.28
#2016-07-15| 546.58
#2016-07-18| 546.17
#2016-07-19| 547.36
#2016-07-20| 539.68
#2016-07-21| 549.07
#2016-07-22| 546.48
#2016-07-25| 534.05
#2016-07-26| 544.41
#2016-07-27| 557.20
#2016-07-28| 560.77
#2016-07-29| 563.06
#2016-08-01| 566.38
#2016-08-02| 573.41
#2016-08-03| 572.23
#2016-08-04| 581.96
#2016-08-05| 566.16
#2016-08-08| 577.55
#2016-08-09| 585.82
#2016-08-10| 593.05
#2016-08-11| 601.22
#2016-08-12| 593.61
#2016-08-15| 589.37
#2016-08-16| 576.29
#2016-08-17| 561.77
#2016-08-18| 575.59
#2016-08-19| 567.90
#2016-08-22| 551.74
#2016-08-23| 550.46
#2016-08-24| 537.26
#2016-08-25| 529.82
#2016-08-26| 538.77
#2016-08-29| 523.59
#2016-08-30| 514.47
#2016-08-31| 494.13
#2016-09-01| 498.78
#2016-09-02| 513.04
#2016-09-05| 517.69
#2016-09-06| 531.70
#2016-09-07| 529.67
#2016-09-08| 531.47
#2016-09-09| 512.76
#2016-09-12| 503.08
#2016-09-13| 502.55
#2016-09-14| 509.24
#2016-09-15| 504.62
#2016-09-16| 491.42
#2016-09-19| 503.29
#2016-09-20| 498.15
#2016-09-21| 508.52
#2016-09-22| 529.55
#2016-09-23| 522.76
#2016-09-26| 517.74
#2016-09-27| 514.83
#2016-09-28| 514.81
#2016-09-29| 521.25
#2016-09-30| 526.43
#2016-10-03| 523.63
#2016-10-04| 511.09
#2016-10-05| 501.50
#2016-10-06| 496.28
#2016-10-07| 500.05
#2016-10-10| 504.26
#2016-10-11| 494.05
#2016-10-12| 494.15
#2016-10-13| 490.86
#2016-10-14| 491.99
#2016-10-17| 489.82
#2016-10-18| 499.66
#2016-10-19| 508.12
#2016-10-20| 501.87
#2016-10-21| 503.63
#2016-10-24| 497.63
#2016-10-25| 504.03
#2016-10-26| 497.69
#2016-10-27| 489.63
#2016-10-28| 489.35
#2016-10-31| 494.64
#2016-11-01| 508.90
#2016-11-02| 507.01
#2016-11-03| 504.36
#2016-11-04| 491.07
#2016-11-07| 494.80
#2016-11-08| 495.83
#2016-11-09| 496.05
#2016-11-10| 479.14
#2016-11-11| 454.91
#2016-11-14| 439.52
#2016-11-15| 447.57
#2016-11-16| 446.05
#2016-11-17| 456.09
#2016-11-18| 444.81
#2016-11-21| 454.85
#2016-11-22| 457.01
#2016-11-23| 448.14
#2016-11-24| 449.13
#2016-11-25| 446.62
#2016-11-28| 453.75
#2016-11-29| 442.65
#2016-11-30| 448.23
#2016-12-01| 441.30
#2016-12-02| 438.49
#2016-12-05| 442.98
#2016-12-06| 445.41
#2016-12-07| 453.13
#2016-12-08| 456.55
#2016-12-09| 451.28
#2016-12-12| 456.92
#2016-12-13| 460.48
#2016-12-14| 459.95
#2016-12-15| 434.66
#2016-12-16| 431.17
#2016-12-19| 434.66
#2016-12-20| 438.37
#2016-12-21| 440.25
#2016-12-22| 437.39
#2016-12-23| 435.82
#2016-12-26| 435.73
#2016-12-27| 438.95
#2016-12-28| 450.31
#2016-12-29| 462.74
#2016-12-30| 466.11
#2017-01-02| 466.28
#2017-01-03| 468.73
#2017-01-04| 476.46
#2017-01-05| 480.20
#2017-01-06| 478.13
#2017-01-09| 474.03
#2017-01-10| 482.52
#2017-01-11| 477.41
#2017-01-12| 501.59
#2017-01-13| 502.63
#2017-01-16| 505.07
#2017-01-17| 506.99
#2017-01-18| 510.23
#2017-01-19| 500.30
#2017-01-20| 499.63
#2017-01-23| 515.75
#2017-01-24| 529.97
#2017-01-25| 524.02
#2017-01-26| 514.25
#2017-01-27| 505.42
#2017-01-30| 506.24
#2017-01-31| 509.42
#2017-02-01| 515.36
#2017-02-02| 520.82
#2017-02-03| 517.90
#2017-02-06| 508.88
#2017-02-07| 511.26
#2017-02-08| 514.68
#2017-02-09| 510.79
#2017-02-10| 510.52
#2017-02-13| 515.32
#2017-02-14| 512.79
#2017-02-15| 512.86
#2017-02-16| 514.92
#2017-02-17| 510.01
#2017-02-20| 508.42
#2017-02-21| 508.10
#2017-02-22| 502.40
#2017-02-23| 508.90
#2017-02-24| 496.76
#2017-02-27| 496.94
#2017-02-28| 487.02
#2017-03-01| 490.88
#2017-03-02| 491.75
#2017-03-03| 484.28
#2017-03-06| 482.70
#2017-03-07| 477.10
#2017-03-08| 472.50
#2017-03-09| 458.08
#2017-03-10| 461.07
#2017-03-13| 470.00
#2017-03-14| 470.64
#2017-03-15| 474.28
#2017-03-16| 501.77
#2017-03-17| 501.83
#2017-03-20| 502.82
#2017-03-21| 503.27
#2017-03-22| 508.69
#2017-03-23| 502.59
#2017-03-24| 502.78
#2017-03-27| 500.48
#2017-03-28| 507.13
#2017-03-29| 505.35
#2017-03-30| 507.69
#2017-03-31| 493.61
#2017-04-03| 505.35
#2017-04-04| 514.06
#2017-04-05| 517.28
#2017-04-06| 515.51
#2017-04-07| 519.59
#2017-04-10| 513.54
#2017-04-11| 520.97
#2017-04-12| 522.65
#2017-04-13| 538.85
#2017-04-14| 538.85
#2017-04-17| 543.51
#2017-04-18| 529.02
#2017-04-19| 524.18
#2017-04-20| 520.65
#2017-04-21| 519.12
#2017-04-24| 517.60
#2017-04-25| 513.34
#2017-04-26| 511.54
#2017-04-27| 508.86
#2017-04-28| 503.38
#2017-05-01| 504.38
#2017-05-02| 511.14
#2017-05-03| 505.16
#2017-05-04| 490.19
#2017-05-05| 494.56
#2017-05-08| 486.96
#2017-05-09| 488.79
#2017-05-10| 499.81
#2017-05-11| 500.78
#2017-05-12| 502.74
#2017-05-15| 510.18
#2017-05-16| 512.94
#2017-05-17| 513.87
#2017-05-18| 504.81
#2017-05-19| 509.48
#2017-05-22| 511.80
#2017-05-23| 521.08
#2017-05-24| 509.26
#2017-05-25| 499.80
#2017-05-26| 496.40
#2017-05-29| 491.10
#2017-05-30| 484.98
#2017-05-31| 479.97
#2017-06-01| 477.18
#2017-06-02| 483.68
#2017-06-05| 486.24
#2017-06-06| 490.89
#2017-06-07| 485.31
#2017-06-08| 471.44
#2017-06-09| 480.22
#2017-06-12| 481.20
#2017-06-13| 476.44
#2017-06-14| 483.05
#2017-06-15| 461.41
#2017-06-16| 462.46
#2017-06-19| 462.93
#2017-06-20| 449.71
#2017-06-21| 452.28
#2017-06-22| 456.66
#2017-06-23| 458.67
#2017-06-26| 458.07
#2017-06-27| 461.92
#2017-06-28| 456.99
#2017-06-29| 451.38
#2017-06-30| 453.63
#2017-07-03| 450.39
#2017-07-04| 455.25
#2017-07-05| 452.82
#2017-07-06| 452.69
#2017-07-07| 444.31
#2017-07-10| 445.91
#2017-07-11| 444.31
#2017-07-12| 459.49
#2017-07-13| 457.39
#2017-07-14| 467.75
#2017-07-17| 474.36
#2017-07-18| 469.05
#2017-07-19| 473.76
#2017-07-20| 469.56
#2017-07-21| 465.88
#2017-07-24| 465.28
#2017-07-25| 471.16
#2017-07-26| 474.08
#2017-07-27| 480.72
#2017-07-28| 485.53
#2017-07-31| 482.06
#2017-08-01| 482.62
#2017-08-02| 479.50
#2017-08-03| 481.05
#2017-08-04| 481.14
#2017-08-07| 484.17
#2017-08-08| 487.39
#2017-08-09| 478.34
#2017-08-10| 492.60
#2017-08-11| 488.05
#2017-08-14| 491.11
#2017-08-15| 478.71
#2017-08-16| 484.37
#2017-08-17| 489.05
#2017-08-18| 491.75
#2017-08-21| 496.27
#2017-08-22| 492.72
#2017-08-23| 489.99
#2017-08-24| 491.48
#2017-08-25| 496.76
#2017-08-28| 501.13
#2017-08-29| 512.99
#2017-08-30| 507.88
#2017-08-31| 514.21
#2017-09-01| 514.80
#2017-09-04| 517.27
#2017-09-05| 517.53
#2017-09-06| 519.88
#2017-09-07| 521.41
#2017-09-08| 518.92
#2017-09-11| 511.55
#2017-09-12| 509.27
#2017-09-13| 505.50
#2017-09-14| 505.65
#2017-09-15| 502.38
#2017-09-18| 494.39
#2017-09-19| 491.07
#2017-09-20| 482.34
#2017-09-21| 478.47
#2017-09-22| 481.02
#2017-09-25| 476.68
#2017-09-26| 474.30
#2017-09-27| 468.60
#2017-09-28| 468.65
#2017-09-29| 471.59
#2017-10-02| 468.67
#2017-10-03| 474.22
#2017-10-04| 486.01
#2017-10-05| 484.99
#2017-10-06| 482.15
#2017-10-09| 484.47
#2017-10-10| 488.21
#2017-10-11| 484.64
#2017-10-12| 483.91
#2017-10-13| 489.16
#2017-10-16| 496.61
#2017-10-17| 488.72
#2017-10-18| 485.38
#2017-10-19| 487.94
#2017-10-20| 486.33
#2017-10-23| 484.37
#2017-10-24| 480.37
#2017-10-25| 480.79
#2017-10-26| 491.92
#2017-10-27| 482.99
#2017-10-30| 490.54
#2017-10-31| 490.64
#2017-11-01| 501.88
#2017-11-02| 500.61
#2017-11-03| 496.44
#2017-11-06| 500.77
#2017-11-07| 504.08
#2017-11-08| 507.17
#2017-11-09| 506.40
#2017-11-10| 507.62
#2017-11-13| 501.80
#2017-11-14| 494.94
#2017-11-15| 488.54
#2017-11-16| 493.85
#2017-11-17| 499.52
#2017-11-20| 490.09
#2017-11-21| 501.21
#2017-11-22| 517.37
#2017-11-23| 515.14
#2017-11-24| 517.48
#2017-11-27| 515.76
#2017-11-28| 516.46
#2017-11-29| 518.55
#2017-11-30| 517.66
#2017-12-01| 513.34
#2017-12-04| 510.72
#2017-12-05| 499.60
#2017-12-06| 486.35
#2017-12-07| 485.56
#2017-12-08| 487.62
#2017-12-11| 496.47
#2017-12-12| 487.07
#2017-12-13| 492.35
#2017-12-14| 491.40
#2017-12-15| 508.87
#2017-12-18| 530.46
#2017-12-19| 504.50
#2017-12-20| 517.12
#2017-12-21| 519.05
#2017-12-22| 529.72
#2017-12-25| 529.82
#2017-12-26| 531.93
#2017-12-27| 547.16
#2017-12-28| 546.60
#2017-12-29| 553.41
#2018-01-01| 553.41
#2018-01-02| 548.12
#2018-01-03| 556.49
#2018-01-04| 555.43
#2018-01-05| 561.17
#2018-01-08| 561.04
#2018-01-09| 557.95
#2018-01-10| 564.85
#2018-01-11| 564.99
#2018-01-12| 570.56
#2018-01-15| 588.10
#2018-01-16| 580.26
#2018-01-17| 581.64
#2018-01-18| 575.81
#2018-01-19| 572.43
#2018-01-22| 574.80
#2018-01-23| 569.20
#2018-01-24| 579.89
#2018-01-25| 596.71
#2018-01-26| 583.98
#2018-01-29| 582.17
#2018-01-30| 565.98
#2018-01-31| 565.16
#2018-02-01| 568.57
#2018-02-02| 550.90
#2018-02-05| 538.97
#2018-02-06| 531.97
#2018-02-07| 533.67
#2018-02-08| 516.12
#2018-02-09| 509.45
#2018-02-12| 516.94
#2018-02-13| 523.83
#2018-02-14| 528.53
#2018-02-15| 547.44
#2018-02-16| 554.37
#2018-02-19| 552.34
#2018-02-20| 543.56
#2018-02-21| 547.54
#2018-02-22| 533.80
#2018-02-23| 538.64
#2018-02-26| 544.87
#2018-02-27| 541.57
#2018-02-28| 543.06
#2018-03-01| 527.55
#2018-03-02| 526.61
#2018-03-05| 529.53
#2018-03-06| 545.37
#2018-03-07| 541.94
#2018-03-08| 538.85
#2018-03-09| 542.90
#2018-03-12| 540.78
#2018-03-13| 533.43
#2018-03-14| 532.26
#2018-03-15| 524.61
#2018-03-16| 519.39
#2018-03-19| 514.60
#2018-03-20| 522.27
#2018-03-21| 524.08
#2018-03-22| 526.70
#2018-03-23| 531.76
#2018-03-26| 526.62
#2018-03-27| 526.52
#2018-03-28| 519.54
#2018-03-29| 524.44
#2018-03-30| 524.44
#2018-04-02| 524.49
#2018-04-03| 517.62
#2018-04-04| 505.88
#2018-04-05| 512.80
#2018-04-06| 499.39
#2018-04-09| 493.60
#2018-04-10| 496.26
#2018-04-11| 496.62
#2018-04-12| 492.41
#2018-04-13| 494.94
#2018-04-16| 490.35
#2018-04-17| 490.80
#2018-04-18| 503.29
#2018-04-19| 508.52
#2018-04-20| 500.07
#2018-04-23| 496.31
#2018-04-24| 495.55
#2018-04-25| 486.98
#2018-04-26| 489.93
#2018-04-27| 493.31
#2018-04-30| 491.32
#2018-05-01| 485.25
#2018-05-02| 490.89
#2018-05-03| 488.84
#2018-05-04| 487.67
#2018-05-07| 488.68
#2018-05-08| 482.39
#2018-05-09| 488.01
#2018-05-10| 489.74
#2018-05-11| 496.66
#2018-05-14| 498.51
#2018-05-15| 486.99
#2018-05-16| 489.27
#2018-05-17| 486.26
#2018-05-18| 478.90
#2018-05-21| 477.37
#2018-05-22| 485.10
#2018-05-23| 475.61
#2018-05-24| 479.83
#2018-05-25| 474.15
#2018-05-28| 473.63
#2018-05-29| 471.96
#2018-05-30| 472.01
#2018-05-31| 473.38
#2018-06-01| 478.06
#2018-06-04| 477.95
#2018-06-05| 472.58
#2018-06-06| 478.13
#2018-06-07| 476.16
#2018-06-08| 469.32
#2018-06-11| 470.69
#2018-06-12| 465.72
#2018-06-13| 464.34
#2018-06-14| 461.77
#2018-06-15| 453.32
#2018-06-18| 499.43
#2018-06-19| 493.23
#2018-06-20| 496.07
#2018-06-21| 492.91
#2018-06-22| 497.29
#2018-06-25| 487.20
#2018-06-26| 485.49
#2018-06-27| 485.58
#2018-06-28| 485.50
#2018-06-29| 508.65
#2018-07-02| 502.06
#2018-07-03| 511.79
#2018-07-04| 511.59
#2018-07-05| 517.34
#2018-07-06| 519.91
#2018-07-09| 533.59
#2018-07-10| 535.53
#2018-07-11| 529.94
#2018-07-12| 527.36
#2018-07-13| 520.50
#2018-07-16| 515.29
#2018-07-17| 516.03
#2018-07-18| 514.46
#2018-07-19| 506.27
#2018-07-20| 509.12
#2018-07-23| 507.46
#2018-07-24| 518.99
#2018-07-25| 524.43
#2018-07-26| 528.30
#2018-07-27| 533.80
#2018-07-30| 535.02
#2018-07-31| 540.51
#2018-08-01| 539.49
#2018-08-02| 530.28
#2018-08-03| 541.19
#2018-08-06| 533.45
#2018-08-07| 544.14
#2018-08-08| 540.00
#2018-08-09| 532.55
#2018-08-10| 524.49
#2018-08-13| 511.18
#2018-08-14| 503.83
#2018-08-15| 472.08
#2018-08-16| 481.41
#2018-08-17| 480.61
#2018-08-20| 482.26
#2018-08-21| 497.95
#2018-08-22| 509.53
#2018-08-23| 508.13
#2018-08-24| 511.60
#2018-08-27| 525.18
#2018-08-28| 524.43
#2018-08-29| 519.37
#2018-08-30| 509.15
#2018-08-31| 518.55
#2018-09-03| 511.96
#2018-09-04| 504.70
#2018-09-05| 502.76
#2018-09-06| 500.04
#2018-09-07| 502.15
#2018-09-10| 498.71
#2018-09-11| 492.34
#2018-09-12| 501.77
#2018-09-13| 511.66
#2018-09-14| 512.64
#2018-09-17| 512.19
#2018-09-18| 509.88
#2018-09-19| 517.67
#2018-09-20| 525.45
#2018-09-21| 528.19
#2018-09-24| 531.23
#2018-09-25| 537.71
#2018-09-26| 539.05
#2018-09-27| 536.08
#2018-09-28| 531.02
#2018-10-01| 532.03
#2018-10-02| 535.92
#2018-10-03| 533.46
#2018-10-04| 518.74
#2018-10-05| 514.14
#2018-10-08| 504.89
#2018-10-09| 515.21
#2018-10-10| 510.33
#2018-10-11| 508.43
#2018-10-12| 517.74
#2018-10-15| 526.76
#2018-10-16| 535.39
#2018-10-17| 528.11
#2018-10-18| 517.68
#2018-10-19| 511.45
#2018-10-22| 509.59
#2018-10-23| 499.91
#2018-10-24| 495.04
#2018-10-25| 497.48
#2018-10-26| 488.11
#2018-10-29| 492.12
#2018-10-30| 484.95
#2018-10-31| 490.71
#2018-11-01| 498.77
#2018-11-02| 500.97
#2018-11-05| 517.65
#2018-11-06| 513.38
#2018-11-07| 521.48
#2018-11-08| 517.34
#2018-11-09| 497.83
#2018-11-12| 489.75
#2018-11-13| 481.60
#2018-11-14| 471.95
#2018-11-15| 478.17
#2018-11-16| 492.13
#2018-11-19| 499.27
#2018-11-20| 490.01
#2018-11-21| 493.06
#2018-11-22| 492.24
#2018-11-23| 477.36
#2018-11-26| 478.13
#2018-11-27| 471.39
#2018-11-28| 473.78
#2018-11-29| 486.86
#2018-11-30| 467.00
#2018-12-03| 490.86
#2018-12-04| 491.20
#2018-12-05| 486.53
#2018-12-06| 479.02
#2018-12-07| 484.95
#2018-12-10| 470.27
#2018-12-11| 477.93
#2018-12-12| 492.40
#2018-12-13| 495.14
#2018-12-14| 486.75
#2018-12-17| 487.40
#2018-12-18| 485.74
#2018-12-19| 495.48
#2018-12-20| 487.82
#2018-12-21| 477.76
#2018-12-24| 483.66
#2018-12-25| 483.61
#2018-12-26| 483.89
#2018-12-27| 484.64
#2018-12-28| 494.57
#2018-12-31| 496.56
#2019-01-01| 496.56
#2019-01-02| 488.59
#2019-01-03| 501.50
#2019-01-04| 513.13
#2019-01-07| 514.68
#2019-01-08| 507.23
#2019-01-09| 522.79
#2019-01-10| 525.67
#2019-01-11| 528.55
#2019-01-14| 529.29
#2019-01-15| 526.84
#2019-01-16| 514.57
#2019-01-17| 517.10
#2019-01-18| 516.38
#2019-01-21| 515.85
#2019-01-22| 517.51
#2019-01-23| 521.09
#2019-01-24| 523.61
#2019-01-25| 537.66
#2019-01-28| 535.69
#2019-01-29| 541.76
#2019-01-30| 546.14
#2019-01-31| 552.91
#2019-02-01| 552.33
#2019-02-04| 545.90
#2019-02-05| 557.21
#2019-02-06| 557.12
#2019-02-07| 543.51
#2019-02-08| 533.29
#2019-02-11| 524.81
#2019-02-12| 529.59
#2019-02-13| 536.19
#2019-02-14| 528.39
#2019-02-15| 536.60
#2019-02-18| 544.98
#2019-02-19| 551.77
#2019-02-20| 571.17
#2019-02-21| 563.78
#2019-02-22| 561.81
#2019-02-25| 562.42
#2019-02-26| 566.50
#2019-02-27| 570.73
#2019-02-28| 567.61
#2019-03-01| 559.74
#2019-03-04| 552.51
#2019-03-05| 550.52
#2019-03-06| 552.87
#2019-03-07| 538.39
#2019-03-08| 541.03
#2019-03-11| 540.67
#2019-03-12| 540.84
#2019-03-13| 546.32
#2019-03-14| 553.64
#2019-03-15| 559.30
#2019-03-18| 569.62
#2019-03-19| 577.75
#2019-03-20| 577.90
#2019-03-21| 583.80
#2019-03-22| 582.10
#2019-03-25| 575.43
#2019-03-26| 574.22
#2019-03-27| 569.19
#2019-03-28| 552.99
#2019-03-29| 559.19
#2019-04-01| 565.76
#2019-04-02| 564.60
#2019-04-03| 582.26
#2019-04-04| 583.35
#2019-04-05| 590.22
#2019-04-08| 598.86
#2019-04-09| 601.98
#2019-04-10| 597.43
#2019-04-11| 584.41
#2019-04-12| 587.53
#2019-04-15| 580.72
#2019-04-16| 587.22
#2019-04-17| 586.35
#2019-04-18| 581.57
#2019-04-19| 581.54
#2019-04-22| 576.66
#2019-04-23| 579.83
#2019-04-24| 573.18
#2019-04-25| 573.90
#2019-04-26| 577.90
#2019-04-29| 565.06
#2019-04-30| 559.80
#2019-05-01| 558.41
#2019-05-02| 538.31
#2019-05-03| 553.72
#2019-05-06| 548.04
#2019-05-07| 547.36
#2019-05-08| 551.65
#2019-05-09| 531.84
#2019-05-10| 540.02
#2019-05-13| 532.97
#2019-05-14| 533.27
#2019-05-15| 532.92
#2019-05-16| 530.11
#2019-05-17| 520.78
#2019-05-20| 521.63
#2019-05-21| 520.29
#2019-05-22| 499.87
#2019-05-23| 486.02
#2019-05-24| 485.20
#2019-05-27| 483.69
#2019-05-28| 490.47
#2019-05-29| 494.50
#2019-05-30| 505.67
#2019-05-31| 516.29
#2019-06-03| 524.57
#2019-06-04| 526.19
#2019-06-05| 530.86
#2019-06-06| 525.78
#2019-06-07| 541.35
#2019-06-10| 536.93
#2019-06-11| 541.08
#2019-06-12| 543.47
#2019-06-13| 545.92
#2019-06-14| 548.05
#2019-06-17| 546.27
#2019-06-18| 547.48
#2019-06-19| 545.40
#2019-06-20| 567.98
#2019-06-21| 572.51
#2019-06-24| 572.61
#2019-06-25| 576.72
#2019-06-26| 570.98
#2019-06-27| 574.70
#2019-06-28| 577.14
#2019-07-01| 565.56
#2019-07-02| 565.63
#2019-07-03| 573.17
#2019-07-04| 572.70
#2019-07-05| 560.29
#2019-07-08| 571.63
#2019-07-09| 560.75
#2019-07-10| 573.58
#2019-07-11| 568.66
#2019-07-12| 561.87
#2019-07-15| 571.45
#2019-07-16| 577.70
#2019-07-17| 568.64
#2019-07-18| 584.81
#2019-07-19| 587.38
#2019-07-22| 589.68
#2019-07-23| 586.57
#2019-07-24| 587.39
#2019-07-25| 572.34
#2019-07-26| 562.37
#2019-07-29| 573.63
#2019-07-30| 575.72
#2019-07-31| 562.75
#2019-08-01| 544.01
#2019-08-02| 537.55
#2019-08-05| 544.23
#2019-08-06| 547.98
#2019-08-07| 555.86
#2019-08-08| 543.37
#2019-08-09| 536.91
#2019-08-12| 548.44
#2019-08-13| 528.33
#2019-08-14| 524.37
#2019-08-15| 518.01
#2019-08-16| 513.28
#2019-08-19| 514.47
#2019-08-20| 526.40
#2019-08-21| 539.06
#2019-08-22| 538.53
#2019-08-23| 541.38
#2019-08-26| 549.39
#2019-08-27| 547.95
#2019-08-28| 562.72
#2019-08-29| 565.41
#2019-08-30| 578.22
#2019-09-02| 564.90
#2019-09-03| 564.66
#2019-09-04| 566.18
#2019-09-05| 559.71
#2019-09-06| 554.20
#2019-09-09| 546.89
#2019-09-10| 538.39
#2019-09-11| 544.38
#2019-09-12| 559.89
#2019-09-13| 542.44
#2019-09-16| 554.27
#2019-09-17| 546.92
#2019-09-18| 549.41
#2019-09-19| 544.37
#2019-09-20| 547.75
#2019-09-23| 558.72
#2019-09-24| 555.95
#2019-09-25| 554.94
#2019-09-26| 551.70
#2019-09-27| 537.47
#2019-09-30| 526.74
#2019-10-01| 536.11
#2019-10-02| 543.46
#2019-10-03| 557.30
#2019-10-04| 555.36
#2019-10-07| 572.46
#2019-10-08| 574.18
#2019-10-09| 584.50
#2019-10-10| 587.12
#2019-10-11| 587.99
#2019-10-14| 584.99
#2019-10-15| 583.72
#2019-10-16| 584.51
#2019-10-17| 595.20
#2019-10-18| 597.10
#2019-10-21| 603.46
#2019-10-22| 585.94
#2019-10-23| 598.28
#2019-10-24| 607.17
#2019-10-25| 611.88
#2019-10-28| 616.48
#2019-10-29| 604.24
#2019-10-30| 604.76
#2019-10-31| 613.68
#2019-11-01| 613.55
#2019-11-04| 616.40
#2019-11-05| 605.19
#2019-11-06| 613.95
#2019-11-07| 613.38
#2019-11-08| 598.67
#2019-11-11| 591.13
#2019-11-12| 594.57
#2019-11-13| 614.28
#2019-11-14| 618.72
#2019-11-15| 615.00
#2019-11-18| 614.13
#2019-11-19| 619.85
#2019-11-20| 625.98
#2019-11-21| 616.16
#2019-11-22| 614.91
#2019-11-25| 609.44
#2019-11-26| 604.47
#2019-11-27| 606.73
#2019-11-28| 603.34
#2019-11-29| 605.52
#2019-12-02| 611.56
#2019-12-03| 631.62
#2019-12-04| 635.62
#2019-12-05| 635.49
#2019-12-06| 630.69
#2019-12-09| 632.47
#2019-12-10| 642.57
#2019-12-11| 665.07
#2019-12-12| 676.01
#2019-12-13| 668.77
#2019-12-16| 674.82
#2019-12-17| 697.64
#2019-12-18| 708.88
#2019-12-19| 702.25
#2019-12-20| 699.21
#2019-12-23| 686.55
#2019-12-24| 711.81
#2019-12-25| 711.78
#2019-12-26| 710.93
#2019-12-27| 725.67
#2019-12-30| 723.82
#2019-12-31| 731.02
#2020-01-01| 731.02
#2020-01-02| 727.39
#2020-01-03| 740.30
#2020-01-06| 740.27
#2020-01-07| 725.19
#2020-01-08| 737.75
#2020-01-09| 721.52
#2020-01-10| 722.80
#2020-01-13| 713.15
#2020-01-14| 701.43
#2020-01-15| 700.86
#2020-01-16| 706.63
#2020-01-17| 710.50
#2020-01-20| 721.15
#2020-01-21| 689.54
#2020-01-22| 692.59
#2020-01-23| 674.18
#2020-01-24| 670.48
#2020-01-27| 651.50
#2020-01-28| 645.29
#2020-01-29| 651.71
#2020-01-30| 659.80
#2020-01-31| 646.61
#2020-02-03| 639.66
#2020-02-04| 656.66
#2020-02-05| 653.51
#2020-02-06| 640.26
#2020-02-07| 636.29
#2020-02-10| 631.66
#2020-02-11| 640.18
#2020-02-12| 643.64
#2020-02-13| 656.00
#2020-02-14| 668.63
#2020-02-17| 670.43
#2020-02-18| 668.62
#2020-02-19| 696.77
#2020-02-20| 686.05
#2020-02-21| 704.19
#2020-02-24| 675.36
#2020-02-25| 654.91
#2020-02-26| 642.42
#2020-02-27| 617.79
#2020-02-28| 541.27
#2020-03-02| 556.67
#2020-03-03| 592.17
#2020-03-04| 601.49
#2020-03-05| 585.14
#2020-03-06| 592.64
#2020-03-09| 518.30
#2020-03-10| 493.55
#2020-03-11| 491.71
#2020-03-12| 399.86
#2020-03-13| 403.39
#2020-03-16| 352.84
#2020-03-17| 375.05
#2020-03-18| 327.84
#2020-03-19| 291.84
#2020-03-20| 307.87
#2020-03-23| 304.53
#2020-03-24| 344.44
#2020-03-25| 399.71
#2020-03-26| 422.05
#2020-03-27| 376.31
#2020-03-30| 370.74
#2020-03-31| 365.12
#2020-04-01| 346.89
#2020-04-02| 366.80
#2020-04-03| 364.69
#2020-04-06| 391.72
#2020-04-07| 425.93
#2020-04-08| 413.75
#2020-04-09| 448.84
#2020-04-10| 448.84
#2020-04-13| 442.02
#2020-04-14| 500.98
#2020-04-15| 465.01
#2020-04-16| 455.62
#2020-04-17| 444.60
#2020-04-20| 454.01
#2020-04-21| 431.88
#2020-04-22| 460.95
#2020-04-23| 499.77
#2020-04-24| 512.66
#2020-04-27| 515.84
#2020-04-28| 488.57
#2020-04-29| 516.68
#2020-04-30| 512.09
#2020-05-01| 498.69
#2020-05-04| 506.90
#2020-05-05| 498.03
#2020-05-06| 501.34
#2020-05-07| 499.90
#2020-05-08| 523.11
#2020-05-11| 499.73
#2020-05-12| 519.28
#2020-05-13| 502.08
#2020-05-14| 502.18
#2020-05-15| 523.74
#2020-05-18| 546.09
#2020-05-19| 560.92
#2020-05-20| 565.79
#2020-05-21| 545.34
#2020-05-22| 541.61
#2020-05-25| 537.79
#2020-05-26| 535.93
#2020-05-27| 525.15
#2020-05-28| 553.39
#2020-05-29| 544.60
#2020-06-01| 559.44
#2020-06-02| 594.54
#2020-06-03| 579.00
#2020-06-04| 580.45
#2020-06-05| 580.43
#2020-06-08| 603.80
#2020-06-09| 620.45
#2020-06-10| 580.76
#2020-06-11| 592.72
#2020-06-12| 584.99
#2020-06-15| 558.94
#2020-06-16| 559.48
#2020-06-17| 577.68
#2020-06-18| 567.67
#2020-06-19| 599.43
#2020-06-22| 602.41
#2020-06-23| 642.08
#2020-06-24| 621.19
#2020-06-25| 620.02
#2020-06-26| 612.11
#2020-06-29| 630.03
#2020-06-30| 632.85
#2020-07-01| 629.90
#2020-07-02| 649.13
#2020-07-03| 641.44
#2020-07-06| 660.87
#2020-07-07| 677.90
#2020-07-08| 704.41
#2020-07-09| 707.75
#2020-07-10| 710.89
#2020-07-13| 722.68
#2020-07-14| 722.05
#2020-07-15| 735.00
#2020-07-16| 739.12
#2020-07-17| 749.88
#2020-07-20| 770.04
#2020-07-21| 765.50
#2020-07-22| 771.14
#2020-07-23| 788.72
#2020-07-24| 793.08
#2020-07-27| 851.68
#2020-07-28| 836.50
#2020-07-29| 817.29
#2020-07-30| 778.52
#2020-07-31| 764.59
#2020-08-03| 754.45
#2020-08-04| 762.56
#2020-08-05| 808.20
#2020-08-06| 789.48
#2020-08-07| 765.91
#2020-08-10| 760.27
#2020-08-11| 729.77
#2020-08-12| 744.00
#2020-08-13| 754.87
#2020-08-14| 751.20
#2020-08-17| 764.04
#2020-08-18| 759.16
#2020-08-19| 752.82
#2020-08-20| 733.61
#2020-08-21| 743.50
#2020-08-24| 761.14
#2020-08-25| 743.08
#2020-08-26| 755.40
#2020-08-27| 740.93
#2020-08-28| 776.36
#2020-08-31| 763.76
#2020-09-01| 760.34
#2020-09-02| 739.20
#2020-09-03| 738.21
#2020-09-04| 747.65
#2020-09-07| 762.75
#2020-09-08| 747.47
#2020-09-09| 770.89
#2020-09-10| 789.30
#2020-09-11| 795.78
#2020-09-14| 810.50
#2020-09-15| 819.73
#2020-09-16| 820.75
#2020-09-17| 781.25
#2020-09-18| 775.82
#2020-09-21| 726.12
#2020-09-22| 716.78
#2020-09-23| 696.13
#2020-09-24| 696.00
#2020-09-25| 691.52
#2020-09-28| 702.38
#2020-09-29| 724.77
#2020-09-30| 718.49
#2020-10-01| 719.25
#2020-10-02| 722.32
#2020-10-05| 727.07
#2020-10-06| 723.70
#2020-10-07| 713.45
#2020-10-08| 729.59
#2020-10-09| 774.43
#2020-10-12| 779.06
#2020-10-13| 760.59
#2020-10-14| 787.69
#2020-10-15| 772.50
#2020-10-16| 780.93
#2020-10-19| 782.76
#2020-10-20| 780.23
#2020-10-21| 815.41
#2020-10-22| 777.97
#2020-10-23| 753.86
#2020-10-26| 754.50
#2020-10-27| 737.86
#2020-10-28| 688.17
#2020-10-29| 681.00
#2020-10-30| 674.38
#2020-11-02| 708.37
#2020-11-03| 738.35
#2020-11-04| 736.70
#2020-11-05| 780.02
#2020-11-06| 811.12
#2020-11-09| 750.70
#2020-11-10| 755.96
#2020-11-11| 721.73
#2020-11-12| 712.03
#2020-11-13| 722.22
#2020-11-16| 751.83
#2020-11-17| 730.26
#2020-11-18| 720.59
#2020-11-19| 716.84
#2020-11-20| 725.62
#2020-11-23| 696.31
#2020-11-24| 662.91
#2020-11-25| 685.15
#2020-11-26| 711.69
#2020-11-27| 703.35
#2020-11-30| 689.26
#2020-12-01| 723.38
#2020-12-02| 743.94
#2020-12-03| 749.26
#2020-12-04| 732.23
#2020-12-07| 762.31
#2020-12-08| 765.81
#2020-12-09| 751.61
#2020-12-10| 758.43
#2020-12-11| 744.88
#2020-12-14| 756.91
#2020-12-15| 771.47
#2020-12-16| 774.38
#2020-12-17| 821.10
#2020-12-18| 840.77
#2020-12-21| 812.96
#2020-12-22| 801.65
#2020-12-23| 805.05
#2020-12-24| 816.46
#2020-12-25| 816.44
#2020-12-28| 827.69
#2020-12-29| 811.79
#2020-12-30| 828.18
#2020-12-31| 830.12
#2021-01-01| 830.12
#2021-01-04| 883.67
#2021-01-05| 854.87
#2021-01-06| 843.98
#2021-01-07| 829.94
#2021-01-08| 825.07
#2021-01-11| 814.60
#2021-01-12| 817.80
#2021-01-13| 842.14
#2021-01-14| 831.54
#2021-01-15| 829.32
#2021-01-18| 830.04
#2021-01-19| 837.99
#2021-01-20| 843.39
#2021-01-21| 868.58
#2021-01-22| 842.74
#2021-01-25| 834.75
#2021-01-26| 836.37
#2021-01-27| 802.00
#2021-01-28| 830.27
#2021-01-29| 831.82
#2021-02-01| 834.94
#2021-02-02| 812.33
#2021-02-03| 818.39
#2021-02-04| 814.36
#2021-02-05| 831.67
#2021-02-08| 854.78
#2021-02-09| 855.09
#2021-02-10| 889.23
#2021-02-11| 885.81
#2021-02-12| 878.13
#2021-02-15| 916.03
#2021-02-16| 891.69
#2021-02-17| 862.22
#2021-02-18| 862.81
#2021-02-19| 874.10
#2021-02-22| 888.40
#2021-02-23| 874.58
#2021-02-24| 867.97
#2021-02-25| 902.20
#2021-02-26| 861.64
#2021-03-01| 893.09
#2021-03-02| 910.28
#2021-03-03| 911.34
#2021-03-04| 912.44
#2021-03-05| 911.04
#2021-03-08| 927.19
#2021-03-09| 950.76
#2021-03-10| 973.56
#2021-03-11| 983.36
#2021-03-12| 951.31
#2021-03-15| 953.99
#2021-03-16| 971.51
#2021-03-17| 958.81
#2021-03-18| 985.23
#2021-03-19| 969.61
#2021-03-22| 971.68
#2021-03-23| 940.38
#2021-03-24| 929.76
#2021-03-25| 925.25
#2021-03-26| 962.82
#2021-03-29| 963.37
#2021-03-30| 960.95
#2021-03-31| 971.58
#2021-04-01|1006.61
#2021-04-02|1006.61
#2021-04-05|1012.76
#2021-04-06|1033.21
#2021-04-07|1022.17
#2021-04-08|1027.50
#2021-04-09|1008.15
#2021-04-12| 983.32
#2021-04-13| 999.66
#2021-04-14|1012.14
#2021-04-15|1031.46
#2021-04-16|1049.94
#2021-04-19|1040.49
#2021-04-20|1027.46
#2021-04-21|1060.53
#2021-04-22|1043.11
#2021-04-23|1041.35
#2021-04-26|1038.87
#2021-04-27|1030.69
#2021-04-28|1030.83
#2021-04-29|1019.64
#2021-04-30| 994.67
#2021-05-03|1007.84
#2021-05-04| 991.95
#2021-05-05| 999.91
#2021-05-06|1010.98
#2021-05-07|1037.93
#2021-05-10|1041.29
#2021-05-11|1018.80
#2021-05-12|1024.16
#2021-05-13|1001.21
#2021-05-14|1013.65
#2021-05-17|1043.79
#2021-05-18|1059.97
#2021-05-19|1026.60
#2021-05-20|1031.14
#2021-05-21|1022.14
#2021-05-24|1008.12
#2021-05-25|1008.96
#2021-05-26|1001.13
#2021-05-27|1021.68
#2021-05-28|1011.90
#2021-05-31|1053.27
#2021-06-01|1047.36
#2021-06-02|1054.62
#2021-06-03|1030.08
#2021-06-04|1037.28
#2021-06-07|1022.89
#2021-06-08|1004.01
#2021-06-09| 999.06
#2021-06-10| 997.96
#2021-06-11| 990.92
#2021-06-14| 982.17
#2021-06-15| 957.35
#2021-06-16| 961.35
#2021-06-17| 898.52
#2021-06-18| 882.76
#2021-06-21| 876.91
#2021-06-22| 873.02
#2021-06-23| 908.21
#2021-06-24| 909.24
#2021-06-25| 915.45
#2021-06-28| 902.34
#2021-06-29| 891.39
#2021-06-30| 895.84
#2021-07-01| 910.09
#2021-07-02| 908.36
#2021-07-05| 927.63
#2021-07-06| 917.96
#2021-07-07| 934.62
#2021-07-08| 895.52
#2021-07-09| 911.91
#2021-07-12| 918.87
#2021-07-13| 927.28
#2021-07-14| 947.70
#2021-07-15| 934.49
#2021-07-16| 915.20
#2021-07-19| 876.92
#2021-07-20| 887.34
#2021-07-21| 889.59
#2021-07-22| 898.33
#2021-07-23| 892.98
#2021-07-26| 922.94
#2021-07-27| 915.61
#2021-07-28| 933.02
#2021-07-29| 976.42
#2021-07-30| 961.42
#2021-08-02| 968.76
#2021-08-03| 977.01
#2021-08-04| 983.05
#2021-08-05| 948.84
#2021-08-06| 904.29
#2021-08-09| 898.47
#2021-08-10| 863.98
#2021-08-11| 898.23
#2021-08-12| 877.05
#2021-08-13| 887.95
#2021-08-16| 882.78
#2021-08-17| 892.10
#2021-08-18| 871.13
#2021-08-19| 823.10
#2021-08-20| 795.94
#2021-08-23| 841.14
#2021-08-24| 861.68
#2021-08-25| 843.56
#2021-08-26| 846.92
#2021-08-27| 880.83
#2021-08-30| 877.78
#2021-08-31| 887.48
#2021-09-01| 880.40
#2021-09-02| 847.53
#2021-09-03| 871.32
#2021-09-06| 844.23
#2021-09-07| 837.42
#2021-09-08| 820.84
#2021-09-09| 806.48
#2021-09-10| 800.36
#2021-09-13| 828.50
#2021-09-14| 806.65
#2021-09-15| 812.26
#2021-09-16| 767.02
#2021-09-17| 756.41
#2021-09-20| 748.18
#2021-09-21| 759.74
#2021-09-22| 789.80
#2021-09-23| 790.36
#2021-09-24| 772.17
#2021-09-27| 768.66
#2021-09-28| 756.56
#2021-09-29| 749.78
#2021-09-30| 779.60
#2021-10-01| 777.11
#2021-10-04| 799.06
#2021-10-05| 791.47
#2021-10-06| 785.28
#2021-10-07| 830.49
#2021-10-08| 870.06
#2021-10-11| 880.72
#2021-10-12| 887.11
#2021-10-13| 909.02
#2021-10-14| 918.64
#2021-10-15| 928.68
#2021-10-18| 920.42
#2021-10-19| 922.39
#2021-10-20| 931.34
#2021-10-21| 899.90
#2021-10-22| 917.14
#2021-10-25| 912.82
#2021-10-26| 906.39
#2021-10-27| 891.09
#2021-10-28| 884.85
#2021-10-29| 866.09
#2021-11-01| 854.99
#2021-11-02| 856.64
#2021-11-03| 860.55
#2021-11-04| 884.29
#2021-11-05| 868.41
#2021-11-08| 886.76
#2021-11-09| 860.42
#2021-11-10| 876.82
#2021-11-11| 922.27
#2021-11-12| 897.18
#2021-11-15| 906.34
#2021-11-16| 908.62
#2021-11-17| 912.63
#2021-11-18| 893.47
#2021-11-19| 880.34
#2021-11-22| 874.50
#2021-11-23| 872.67
#2021-11-24| 861.63
#2021-11-25| 856.23
#2021-11-26| 815.71
#2021-11-29| 837.00
#2021-11-30| 890.71
#2021-12-01| 921.49
#2021-12-02| 909.06
#2021-12-03| 894.80
#2021-12-06| 911.28
#2021-12-07| 921.06
#2021-12-08| 904.79
#2021-12-09| 881.76
#2021-12-10| 861.82
#2021-12-13| 850.78
#2021-12-14| 850.12
#2021-12-15| 834.61
#2021-12-16| 844.57
#2021-12-17| 879.62
#2021-12-20| 853.52
#2021-12-21| 875.69
#2021-12-22| 877.40
#2021-12-23| 887.38
#2021-12-24| 889.36
#2021-12-27| 889.92
#2021-12-28| 894.35
#2021-12-29| 886.15
#2021-12-30| 888.87
#2021-12-31| 893.69
#2022-01-03| 889.27
#2022-01-04| 899.59
#2022-01-05| 917.54
#2022-01-06| 888.04
#2022-01-07| 887.25
#2022-01-10| 892.26
#2022-01-11| 928.23
#2022-01-12| 970.92
#2022-01-13| 960.40
#2022-01-14| 939.44
#2022-01-17| 929.99
#2022-01-18| 915.70
#2022-01-19| 955.44
#2022-01-20| 996.22
#2022-01-21| 984.73
#2022-01-24| 921.65
#2022-01-25| 951.05
#2022-01-26| 991.76
#2022-01-27| 950.81
#2022-01-28| 913.93
#2022-01-31| 953.69
#2022-02-01| 969.38
#2022-02-02| 958.65
#2022-02-03| 949.52
#2022-02-04| 952.76
#2022-02-07| 956.64
#2022-02-08| 978.85
#2022-02-09| 987.10
#2022-02-10|1005.44
#2022-02-11|1003.76
#2022-02-14|1041.00
#2022-02-15|1002.02
#2022-02-16|1036.42
#2022-02-17|1059.14
#2022-02-18|1061.99
#2022-02-21|1049.92
#2022-02-22|1087.06
#2022-02-23|1070.15
#2022-02-24|1109.87
#2022-02-25|1089.87
#2022-02-28|1158.69
#2022-03-01|1201.87
#2022-03-02|1201.95
#2022-03-03|1192.22
#2022-03-04|1187.76
#2022-03-07|1196.17
#2022-03-08|1193.10
#2022-03-09|1165.10
#2022-03-10|1199.51
#2022-03-11|1174.18
#2022-03-14|1121.00
#2022-03-15|1107.75
#2022-03-16|1124.47
#2022-03-17|1178.61
#2022-03-18|1161.41
#2022-03-21|1168.89
#2022-03-22|1158.38
#2022-03-23|1192.72
#2022-03-24|1223.18
#2022-03-25|1167.79
#2022-03-28|1123.89
#2022-03-29|1110.51
#2022-03-30|1170.45
#2022-03-31|1149.31
#2022-04-01|1149.30
#2022-04-04|1137.74
#2022-04-05|1130.20
#2022-04-06|1102.96
#2022-04-07|1094.11
#2022-04-08|1152.25
#2022-04-11|1151.93
#2022-04-12|1153.66
#2022-04-13|1142.99
#2022-04-14|1123.16
#2022-04-15|1123.18
#2022-04-18|1120.03
#2022-04-19|1102.58
#2022-04-20|1094.72
#2022-04-21|1063.93
#2022-04-22|1009.51
#2022-04-25| 952.16
#2022-04-26| 959.03
#2022-04-27| 951.49
#2022-04-28| 969.18
#2022-04-29|1009.92
#2022-05-02| 996.69
#2022-05-03|1006.64
#2022-05-04| 985.75
#2022-05-05| 958.16
#2022-05-06| 927.60
#2022-05-09| 887.44
#2022-05-10| 877.06
#2022-05-11| 900.70
#2022-05-12| 857.44
#2022-05-13| 906.29
#2022-05-16| 908.31
#2022-05-17| 915.42
#2022-05-18| 901.49
#2022-05-19| 901.06
#2022-05-20| 902.44
#2022-05-23| 938.74
#2022-05-24| 933.06
#2022-05-25| 914.40
#2022-05-26| 953.30
#2022-05-27| 965.99
#2022-05-30| 989.76
#2022-05-31| 950.34
#2022-06-01| 926.07
#2022-06-02| 962.64
#2022-06-03| 934.02
#2022-06-06| 934.40
#2022-06-07| 925.81
#2022-06-08| 917.83
#2022-06-09| 888.54
#2022-06-10| 870.04
#2022-06-13| 826.47
#2022-06-14| 816.35
#2022-06-15| 846.77
#2022-06-16| 845.14
#2022-06-17| 834.99
#2022-06-20| 837.13
#2022-06-21| 857.20
#2022-06-22| 827.39
#2022-06-23| 814.81
#2022-06-24| 824.01
#2022-06-27| 832.13
#2022-06-28| 827.91
#2022-06-29| 815.22
#2022-06-30| 799.54
#2022-07-01| 772.10
#2022-07-04| 816.44
#2022-07-05| 761.11
#2022-07-06| 768.86
#2022-07-07| 791.43
#2022-07-08| 812.69
#2022-07-11| 780.15
#2022-07-12| 761.16
#2022-07-13| 755.14
#2022-07-14| 691.08
#2022-07-15| 697.22
#2022-07-18| 723.98
#2022-07-19| 720.77
#2022-07-20| 717.32
#2022-07-21| 713.02
#2022-07-22| 752.65
#2022-07-25| 735.61
#2022-07-26| 744.97
#2022-07-27| 750.24
#2022-07-28| 768.91
#2022-07-29| 776.43
#2022-08-01| 780.14
#2022-08-02| 771.27
#2022-08-03| 748.73
#2022-08-04| 756.40
#2022-08-05| 768.47
#2022-08-08| 805.56
#2022-08-09| 803.24
#2022-08-10| 828.30
#2022-08-11| 834.92
#2022-08-12| 819.40
#2022-08-15| 800.08
#2022-08-16| 813.49
#2022-08-17| 779.27
#2022-08-18| 771.82
#2022-08-19| 737.02
#2022-08-22| 735.10
#2022-08-23| 752.64
#2022-08-24| 763.11
#2022-08-25| 780.87
#2022-08-26| 779.97
#2022-08-29| 758.69
#2022-08-30| 725.05
#2022-08-31| 717.50
#2022-09-01| 679.64
#2022-09-02| 711.16
#2022-09-05| 721.26
#2022-09-06| 713.22
#2022-09-07| 707.91
#2022-09-08| 707.81
#2022-09-09| 735.12
#2022-09-12| 757.69
#2022-09-13| 724.15
#2022-09-14| 729.53
#2022-09-15| 717.69
#2022-09-16| 705.28
#2022-09-19| 700.37
#2022-09-20| 694.86
#2022-09-21| 695.90
#2022-09-22| 698.66
#2022-09-23| 641.53
#2022-09-26| 644.34
#2022-09-27| 660.91
#2022-09-28| 671.01
#2022-09-29| 684.91
#2022-09-30| 698.41
#2022-10-03| 714.47
#2022-10-04| 769.96
#2022-10-05| 751.13
#2022-10-06| 759.73
#2022-10-07| 750.77
#2022-10-10| 726.82
#2022-10-11| 728.42
#2022-10-12| 722.51
#2022-10-13| 708.32
#2022-10-14| 701.36
#2022-10-17| 732.86
#2022-10-18| 723.03
#2022-10-19| 703.64
#2022-10-20| 703.04
#2022-10-21| 708.27
#2022-10-24| 706.27
#2022-10-25| 715.85
#2022-10-26| 751.70
#2022-10-27| 757.15
#2022-10-28| 741.98
#2022-10-31| 728.44
#2022-11-01| 726.96
#2022-11-02| 737.16
#2022-11-03| 702.29
#2022-11-04| 774.59
#2022-11-07| 793.61
#2022-11-08| 789.45
#2022-11-09| 820.99
#2022-11-10| 850.75
#2022-11-11| 872.13
#2022-11-14| 867.34
#2022-11-15| 869.68
#2022-11-16| 854.96
#2022-11-17| 837.97
#2022-11-18| 845.10
#2022-11-21| 828.12
#2022-11-22| 843.64
#2022-11-23| 871.42
#2022-11-24| 875.49
#2022-11-25| 865.65
#2022-11-28| 861.88
#2022-11-29| 861.39
#2022-11-30| 886.32
#2022-12-01| 875.68
#2022-12-02| 854.45
#2022-12-05| 861.57
#2022-12-06| 862.62
#2022-12-07| 869.13
#2022-12-08| 877.09
#2022-12-09| 866.41
#2022-12-12| 843.46
#2022-12-13| 881.46
#2022-12-14| 853.16
#2022-12-15| 823.19
#2022-12-16| 811.57
#2022-12-19| 833.43
#2022-12-20| 834.63
#2022-12-21| 860.56
#2022-12-22| 846.83
#2022-12-23| 866.28
#2022-12-26| 866.36
#2022-12-27| 852.03
#2022-12-28| 869.91
#2022-12-29| 874.45
#2022-12-30| 849.56
#2023-01-02| 849.91
#2023-01-03| 876.42
#2023-01-04| 878.64
#2023-01-05| 877.25
#2023-01-06| 911.71
#2023-01-09| 939.14
#2023-01-10| 933.16
#2023-01-11| 940.06
#2023-01-12| 948.04
#2023-01-13| 966.09
#2023-01-16| 941.52
#2023-01-17| 921.76
#2023-01-18| 932.89
#2023-01-19| 900.52
#2023-01-20| 904.31
#2023-01-23| 910.97
#2023-01-24| 905.12
#2023-01-25| 905.47
#2023-01-26| 894.35
#2023-01-27| 885.90
#2023-01-30| 880.91
#2023-01-31| 857.79
#2023-02-01| 870.42
#2023-02-02| 883.48
#2023-02-03| 863.52
#2023-02-06| 837.17
#2023-02-07| 844.86
#2023-02-08| 834.41
#2023-02-09| 824.38
#2023-02-10| 799.20
#2023-02-13| 812.75
#2023-02-14| 802.21
#2023-02-15| 768.21
#2023-02-16| 767.29
#2023-02-17| 761.77
#2023-02-20| 762.28
#2023-02-21| 739.03
#2023-02-22| 710.28
#2023-02-23| 716.61
#2023-02-24| 694.97
#2023-02-27| 697.16
#2023-02-28| 698.76
#2023-03-01| 709.47
#2023-03-02| 700.11
#2023-03-03| 714.12
#2023-03-06| 706.41
#2023-03-07| 687.62
#2023-03-08| 694.57
#2023-03-09| 690.23
#2023-03-10| 712.44
#2023-03-13| 751.82
#2023-03-14| 730.71
#2023-03-15| 717.54
#2023-03-16| 711.66
#2023-03-17| 735.20
#2023-03-20| 753.66
#2023-03-21| 752.34
#2023-03-22| 776.55
#2023-03-23| 787.66
#2023-03-24| 778.06
#2023-03-27| 777.40
#2023-03-28| 806.61
#2023-03-29| 811.01
#2023-03-30| 826.58
#2023-03-31| 812.80
#2023-04-03| 821.98
#2023-04-04| 846.10
#2023-04-05| 843.65
#2023-04-06| 838.05
#2023-04-07| 838.05
#2023-04-10| 825.61
#2023-04-11| 856.74
#2023-04-12| 855.64
#2023-04-13| 894.14
#2023-04-14| 864.06
#2023-04-17| 861.93
#2023-04-18| 911.40
#2023-04-19| 887.53
#2023-04-20| 902.65
#2023-04-21| 881.77
#2023-04-24| 887.04
#2023-04-25| 865.79
#2023-04-26| 872.54
#2023-04-27| 877.96
#2023-04-28| 880.98
#2023-05-01| 879.23
#2023-05-02| 871.14
#2023-05-03| 901.91
#2023-05-04| 934.58
#2023-05-05| 912.84
#2023-05-08| 937.93
#2023-05-09| 903.10
#2023-05-10| 884.09
#2023-05-11| 854.94
#2023-05-12| 852.23
#2023-05-15| 859.15
#2023-05-16| 848.71
#2023-05-17| 841.24
#2023-05-18| 819.39
#2023-05-19| 822.28
#2023-05-22| 833.78
#2023-05-23| 820.88
#2023-05-24| 812.64
#2023-05-25| 793.27
#2023-05-26| 790.46
#2023-05-29| 788.39
#2023-05-30| 782.78
#2023-05-31| 799.08
#2023-06-01| 816.85
#2023-06-02| 823.86
#2023-06-05| 827.08
#2023-06-06| 820.83
#2023-06-07| 843.01
#2023-06-08| 834.10
#2023-06-09| 828.47
#2023-06-12| 814.62
#2023-06-13| 827.19
#2023-06-14| 841.32
#2023-06-15| 832.55
#2023-06-16| 840.45
#2023-06-19| 832.82
#2023-06-20| 794.28
#2023-06-21| 771.83
#2023-06-22| 751.98
#2023-06-23| 743.15
#2023-06-26| 740.92
#2023-06-27| 725.56
#2023-06-28| 711.45
#2023-06-29| 712.92
#2023-06-30| 715.15
#2023-07-03| 725.90
#2023-07-04| 727.48
#2023-07-05| 720.82
#2023-07-06| 684.58
#2023-07-07| 697.37
#2023-07-10| 690.41
#2023-07-11| 716.48
#2023-07-12| 760.61
#2023-07-13| 783.61
#2023-07-14| 794.01
#2023-07-17| 784.80
#2023-07-18| 810.34
#2023-07-19| 803.22
#2023-07-20| 797.14
#2023-07-21| 790.00
#2023-07-24| 790.01
#2023-07-25| 800.89
#2023-07-26| 793.65
#2023-07-27| 786.82
#2023-07-28| 793.38
#2023-07-31| 795.52
#2023-08-01| 745.92
#2023-08-02| 705.19
#2023-08-03| 698.98
#2023-08-04| 705.32
#2023-08-07| 698.17
#2023-08-08| 685.03
#2023-08-09| 685.05
#2023-08-10| 701.95
#2023-08-11| 697.89
#2023-08-14| 665.33
#2023-08-15| 660.96
#2023-08-16| 653.25
#2023-08-17| 623.87
#2023-08-18| 619.68
#2023-08-21| 616.18
#2023-08-22| 622.35
#2023-08-23| 657.35
#2023-08-24| 660.31
#2023-08-25| 657.16
#2023-08-28| 677.35
#2023-08-29| 672.59
#2023-08-30| 681.36
#2023-08-31| 652.75
#2023-09-01| 648.32
#2023-09-04| 635.97
#2023-09-05| 620.21
#2023-09-06| 627.40
#2023-09-07| 619.54
#2023-09-08| 621.12
#2023-09-11| 630.55
#2023-09-12| 634.35
#2023-09-13| 638.03
#2023-09-14| 652.78
#2023-09-15| 665.15
#2023-09-18| 661.82
#2023-09-19| 663.28
#2023-09-20| 692.02
#2023-09-21| 668.76
#2023-09-22| 671.09
#2023-09-25| 668.52
#2023-09-26| 656.40
#2023-09-27| 634.66
#2023-09-28| 637.73
#2023-09-29| 640.04
#2023-10-02| 605.35
#2023-10-03| 592.54
#2023-10-04| 588.85
#2023-10-05| 583.59
#2023-10-06| 594.43
#2023-10-09| 623.37
#2023-10-10| 665.04
#2023-10-11| 681.75
#2023-10-12| 684.73
#2023-10-13| 711.31
#2023-10-16| 713.91
#2023-10-17| 721.64
#2023-10-18| 698.00
#2023-10-19| 677.21
#2023-10-20| 696.64
#2023-10-23| 675.59
#2023-10-24| 660.36
#2023-10-25| 655.76
#2023-10-26| 662.18
#2023-10-27| 662.33
#2023-10-30| 663.66
#2023-10-31| 652.34
#2023-11-01| 638.62
#2023-11-02| 643.39
#2023-11-03| 675.78
#2023-11-06| 694.39
#2023-11-07| 660.52
#2023-11-08| 668.09
#2023-11-09| 653.37
#2023-11-10| 616.37
#2023-11-13| 624.43
#2023-11-14| 661.74
#2023-11-15| 670.33
#2023-11-16| 669.42
#2023-11-17| 663.06
#2023-11-20| 660.10
#2023-11-21| 650.79
#2023-11-22| 650.01
#2023-11-23| 649.30
#2023-11-24| 653.80
#2023-11-27| 671.98
#2023-11-28| 691.95
#2023-11-29| 701.99
#2023-11-30| 689.33
#2023-12-01| 699.22
#2023-12-04| 675.69
#2023-12-05| 657.47
#2023-12-06| 661.49
#2023-12-07| 657.35
#2023-12-08| 647.11
#2023-12-11| 641.64
#2023-12-12| 629.77
#2023-12-13| 619.47
#2023-12-14| 707.70
#2023-12-15| 708.03
#2023-12-18| 698.83
#2023-12-19| 733.03
#2023-12-20| 730.85
#2023-12-21| 736.49
#2023-12-22| 731.67
#2023-12-25| 731.83
#2023-12-26| 726.34
#2023-12-27| 759.96
#2023-12-28| 737.17
#2023-12-29| 736.32
#2024-01-01| 736.32
#2024-01-02| 708.17
#2024-01-03| 670.64
#2024-01-04| 664.20
#2024-01-05| 668.37
#2024-01-08| 656.80
#2024-01-09| 647.12
#2024-01-10| 637.50
#2024-01-11| 638.89
#2024-01-12| 665.74
#2024-01-15| 659.34
#2024-01-16| 636.14
#2024-01-17| 608.87
#2024-01-18| 617.75
#2024-01-19| 618.52
#2024-01-22| 610.31
#2024-01-23| 632.51
#2024-01-24| 658.58
#2024-01-25| 660.11
#2024-01-26| 671.70
#2024-01-29| 663.74
#2024-01-30| 672.72
#2024-01-31| 677.89
#2024-02-01| 686.64
#2024-02-02| 666.38
#2024-02-05| 645.74
#2024-02-06| 654.02
#2024-02-07| 649.66
#2024-02-08| 628.41
#2024-02-09| 612.87
#2024-02-12| 616.71
#2024-02-13| 603.11
#2024-02-14| 601.08
#2024-02-15| 624.02
#2024-02-16| 622.50
#2024-02-19| 621.98
#2024-02-20| 626.15
#2024-02-21| 606.89
#2024-02-22| 603.88
#2024-02-23| 602.91
#2024-02-26| 602.26
#2024-02-27| 612.29
#2024-02-28| 596.60
#2024-02-29| 616.01
#2024-03-01| 616.50
#2024-03-04| 636.96
#2024-03-05| 657.95
#2024-03-06| 666.29
#2024-03-07| 685.26
#2024-03-08| 690.54
#2024-03-11| 699.62
#2024-03-12| 680.19
#2024-03-13| 715.46
#2024-03-14| 692.17
#2024-03-15| 687.26
#2024-03-18| 662.99
#2024-03-19| 653.26
#2024-03-20| 681.84
#2024-03-21| 680.91
#2024-03-22| 710.37
#2024-03-25| 714.72
#2024-03-26| 708.45
#2024-03-27| 707.75
#2024-03-28| 728.00
#2024-03-29| 728.00
#2024-04-01| 727.01
#2024-04-02| 748.39
#2024-04-03| 752.00
#2024-04-04| 788.81
#2024-04-05| 777.69
#2024-04-08| 808.49
#2024-04-09| 832.33
#2024-04-10| 813.96
#2024-04-11| 819.65
#2024-04-12| 870.69
#2024-04-15| 829.78
#2024-04-16| 801.33
#2024-04-17| 817.73
#2024-04-18| 811.08
#2024-04-19| 810.32
#2024-04-22| 773.71
#2024-04-23| 751.57
#2024-04-24| 752.01
#2024-04-25| 748.45
#2024-04-26| 761.23
#2024-04-29| 789.53
#2024-04-30| 743.31
#2024-05-01| 751.84
#2024-05-02| 738.92
#2024-05-03| 743.29
#2024-05-06| 766.68
#2024-05-07| 759.98
#2024-05-08| 756.19
#2024-05-09| 770.38
#2024-05-10| 799.47
#2024-05-13| 804.51
#2024-05-14| 793.28
#2024-05-15| 808.45
#2024-05-16| 805.08
#2024-05-17| 823.44
#2024-05-20| 840.57
#2024-05-21| 842.12
#2024-05-22| 816.09
#2024-05-23| 783.77
#2024-05-24| 795.79
#2024-05-27| 805.56
#2024-05-28| 794.41
#2024-05-29| 789.06
#2024-05-30| 768.48
#2024-05-31| 748.62
#2024-06-03| 747.62
#2024-06-04| 715.16
#2024-06-05| 717.34
#2024-06-06| 726.16
#2024-06-07| 713.53
#2024-06-10| 710.39
#2024-06-11| 699.51
#2024-06-12| 724.26
#2024-06-13| 690.42
#2024-06-14| 677.06
#2024-06-17| 682.17
#2024-06-18| 708.57
#2024-06-19| 732.68
#2024-06-20| 741.68
#2024-06-21| 746.59
#2024-06-24| 757.29
#2024-06-25| 746.80
#2024-06-26| 740.21
#2024-06-27| 742.28
#2024-06-28| 744.42
#2024-07-01| 736.92
#2024-07-02| 722.84
#2024-07-03| 766.49
#2024-07-04| 781.00
#2024-07-05| 790.70
#2024-07-08| 786.05
#2024-07-09| 782.45
#2024-07-10| 784.89
#2024-07-11| 796.11
#2024-07-12| 790.11
#2024-07-15| 781.92
#2024-07-16| 810.09
#2024-07-17| 797.01
#2024-07-18| 797.11
#2024-07-19| 777.61
#2024-07-22| 767.44
#2024-07-23| 777.49
#2024-07-24| 793.07
#2024-07-25| 769.00
#2024-07-26| 777.88
#2024-07-29| 764.95
#2024-07-30| 773.90
#2024-07-31| 818.82
#2024-08-01| 800.04
#2024-08-02| 773.06
#2024-08-05| 743.93
#2024-08-06| 742.96
#2024-08-07| 752.82
#2024-08-08| 738.12
#2024-08-09| 740.59
#2024-08-12| 726.54
#2024-08-13| 736.89
#2024-08-14| 749.63
#2024-08-15| 761.84
#2024-08-16| 774.41
#2024-08-19| 802.48
#2024-08-20| 813.28
#2024-08-21| 800.81
#2024-08-22| 775.90
#2024-08-23| 770.06
#2024-08-26| 760.77
#2024-08-27| 764.40
#2024-08-28| 741.31
#2024-08-29| 745.03
#2024-08-30| 715.30
#2024-09-02| 709.72
#2024-09-03| 684.27
#2024-09-04| 683.16
#2024-09-05| 684.67
#2024-09-06| 673.40
#2024-09-09| 659.46
#2024-09-10| 655.90
#2024-09-11| 641.04
#2024-09-12| 677.27
#2024-09-13| 714.99
#2024-09-16| 731.25
#2024-09-17| 747.00
#2024-09-18| 739.79
#2024-09-19| 754.27
#2024-09-20| 755.70
#2024-09-23| 790.78
#2024-09-24| 789.58
#2024-09-25| 797.47
#2024-09-26| 803.75
#2024-09-27| 804.27
#2024-09-30| 774.39
#2024-10-01| 797.11
#2024-10-02| 805.36
#2024-10-03| 791.41
#2024-10-04| 796.94
#2024-10-07| 780.89
#2024-10-08| 763.92
#2024-10-09| 758.31
#2024-10-10| 769.38
#2024-10-11| 782.78
#2024-10-14| 776.54
#2024-10-15| 762.10
#2024-10-16| 789.88
#2024-10-17| 817.82
#2024-10-18| 843.29
#2024-10-21| 862.22
#2024-10-22| 870.84
#2024-10-23| 834.32
#2024-10-24| 867.56
#2024-10-25| 871.47
#2024-10-28| 866.54
#2024-10-29| 872.85
#2024-10-30| 851.43
#2024-10-31| 810.95
#2024-11-01| 826.36
#2024-11-04| 821.21
#2024-11-05| 845.98
#2024-11-06| 792.54
#2024-11-07| 827.75
#2024-11-08| 790.66
#2024-11-11| 747.37
#2024-11-12| 718.76
#2024-11-13| 716.39
#2024-11-14| 696.09
#2024-11-15| 703.38
#2024-11-18| 734.11
#2024-11-19| 747.05
#2024-11-20| 747.40
#2024-11-21| 741.49
#2024-11-22| 752.99
#2024-11-25| 719.05
#2024-11-26| 718.79
#2024-11-27| 716.78
#2024-11-28| 707.75
#2024-11-29| 704.41
#2024-12-02| 705.98
#2024-12-03| 715.64
#2024-12-04| 715.22
#2024-12-05| 704.49
#2024-12-06| 696.23
#2024-12-09| 731.80
#2024-12-10| 727.28
#2024-12-11| 734.33
#2024-12-12| 730.52
#2024-12-13| 709.19
#2024-12-16| 709.26
#2024-12-17| 676.91
#2024-12-18| 685.16
#2024-12-19| 658.86
#2024-12-20| 667.98
#2024-12-23| 646.14
#2024-12-24| 651.23
#2024-12-25| 651.23
#2024-12-26| 644.83
#2024-12-27| 644.33
#2024-12-30| 628.84
#2024-12-31| 625.71
#2025-01-01| 625.71
#2025-01-02| 660.60
#2025-01-03| 656.88
#2025-01-06| 658.10
#2025-01-07| 670.37
#2025-01-08| 667.06
#2025-01-09| 695.83
#2025-01-10| 704.73
#2025-01-13| 697.38
#2025-01-14| 697.31
#2025-01-15| 717.50
#2025-01-16| 713.79
#2025-01-17| 721.10
#2025-01-20| 727.28
#2025-01-21| 737.31
#2025-01-22| 741.14
#2025-01-23| 730.27
#2025-01-24| 755.50
#2025-01-27| 726.23
#2025-01-28| 718.93
#2025-01-29| 743.87
#2025-01-30| 767.74
#2025-01-31| 778.36
#2025-02-03| 782.93
#2025-02-04| 790.43
#2025-02-05| 811.27
#2025-02-06| 801.62
#2025-02-07| 801.49
#2025-02-10| 818.44
#2025-02-11| 814.09
#2025-02-12| 806.24
#2025-02-13| 802.45
#2025-02-14| 813.87
#2025-02-17| 786.07
#2025-02-18| 790.05
#2025-02-19| 775.07
#2025-02-20| 805.64
#2025-02-21| 782.94
#2025-02-24| 778.99
#2025-02-25| 771.18
#2025-02-26| 760.70
#2025-02-27| 741.82
#2025-02-28| 710.58
#2025-03-03| 752.89
#2025-03-04| 742.65
#2025-03-05| 785.22
#2025-03-06| 813.48
#2025-03-07| 842.90
#2025-03-10| 839.34
#2025-03-11| 860.98
#2025-03-12| 833.44
#2025-03-13| 845.86
#2025-03-14| 852.92
#2025-03-17| 863.56
#2025-03-18| 890.24
#2025-03-19| 910.81
#2025-03-20| 914.73
#2025-03-21| 910.21
#2025-03-24| 881.75
#2025-03-25| 884.57
#2025-03-26| 887.38
#2025-03-27| 890.88
#2025-03-28| 928.05
#2025-03-31| 929.40
#2025-04-01| 946.59
#2025-04-02| 931.94
#2025-04-03| 903.10
#2025-04-04| 787.98
#2025-04-07| 794.54
#2025-04-08| 811.62
#2025-04-09| 818.95
#2025-04-10| 907.17
#2025-04-11| 966.38
#2025-04-14| 971.12
#2025-04-15| 980.87
#2025-04-16|1022.06
#2025-04-17| 996.05
#2025-04-18| 996.05
#2025-04-21|1003.25
#2025-04-22|1001.17
#2025-04-23| 934.99
#2025-04-24| 931.60
#2025-04-25| 900.16
#2025-04-28| 909.87
#2025-04-29| 913.75
#2025-04-30| 925.33
#2025-05-01| 925.09
#2025-05-02| 907.45
#2025-05-05| 941.26
#2025-05-06| 954.76
#2025-05-07| 952.88
#2025-05-08| 932.03
#2025-05-09| 934.72
#2025-05-12| 876.25
#2025-05-13| 875.11
#2025-05-14| 869.02
#2025-05-15| 888.52
#2025-05-16| 881.42
#2025-05-19| 908.21
#2025-05-20| 960.90
#2025-05-21| 995.23
#2025-05-22| 998.75
#2025-05-23|1033.02
#2025-05-26|1008.90
#2025-05-27| 992.40
#2025-05-28| 995.39
#2025-05-29|1007.93
#2025-05-30| 976.88
#2025-06-02|1043.44
#2025-06-03|1018.07
#2025-06-04|1030.23
#2025-06-05|1074.58
#2025-06-06|1058.69
#2025-06-09|1081.86
#2025-06-10|1075.63
#2025-06-11|1081.39
#2025-06-12|1097.99
#2025-06-13|1083.14
#2025-06-16|1090.23
#2025-06-17|1050.97
#2025-06-18|1065.23
#2025-06-19|1065.40
#2025-06-20|1047.06
#2025-06-23|1078.64
#2025-06-24|1052.14
#2025-06-25|1050.17
#2025-06-26|1080.40
#2025-06-27|1034.11
#2025-06-30|1057.84
#2025-07-01|1081.94
#2025-07-02|1099.24
#2025-07-03|1094.50
#2025-07-04|1124.48
#2025-07-07|1120.40
#2025-07-08|1088.75
#2025-07-09|1097.84
#2025-07-10|1103.17
#2025-07-11|1119.58
#2025-07-14|1126.12
#2025-07-15|1127.07
#2025-07-16|1111.12
#2025-07-17|1120.17
#2025-07-18|1158.46
#2025-07-21|1209.26
#2025-07-22|1217.60
#2025-07-23|1224.26
#2025-07-24|1195.13
#2025-07-25|1158.03
#2025-07-28|1155.86
#2025-07-29|1158.07
#2025-07-30|1163.42
#2025-07-31|1109.54
#2025-08-01|1135.83
#2025-08-04|1197.67
#2025-08-05|1227.17
#2025-08-06|1249.25
#2025-08-07|1266.15
#2025-08-08|1280.42
#2025-08-11|1253.49
#2025-08-12|1260.63
#2025-08-13|1267.47
#2025-08-14|1244.63
#2025-08-15|1241.89
#2025-08-18|1232.89
#2025-08-19|1218.31
#2025-08-20|1212.43
#2025-08-21|1255.52
#2025-08-22|1266.93
#2025-08-25|1289.98
#2025-08-26|1282.90
#2025-08-27|1255.38
#2025-08-28|1230.05
#2025-08-29|1242.94
#2025-09-01|1313.94
#2025-09-02|1322.11
#2025-09-03|1379.14
#2025-09-04|1308.13
#2025-09-05|1353.88
#2025-09-08|1407.19
#2025-09-09|1392.08
#2025-09-10|1435.30
#2025-09-11|1426.69
#2025-09-12|1431.78
#2025-09-15|1438.38
#2025-09-16|1445.21
#2025-09-17|1447.84
#2025-09-18|1437.42
#2025-09-19|1508.44
#2025-09-22|1552.45
#2025-09-23|1612.19
#2025-09-24|1605.41
#2025-09-25|1565.94
#2025-09-26|1619.60
#2025-09-29|1645.30
#2025-09-30|1658.64
#2025-10-01|1678.92
#2025-10-02|1626.00
#2025-10-03|1656.10
#2025-10-06|1672.67
#2025-10-07|1654.62
#2025-10-08|1724.43
#2025-10-09|1663.08
#2025-10-10|1613.71
#2025-10-13|1694.58
#2025-10-14|1691.62
#2025-10-15|1713.97
#2025-10-16|1824.88
#2025-10-17|1684.29
#2025-10-20|1692.89
#2025-10-21|1529.46
#2025-10-22|1503.86
#2025-10-23|1601.48
#2025-10-24|1595.28
#2025-10-27|1467.97
#2025-10-28|1508.11
#2025-10-29|1552.70
#2025-10-30|1539.61
#2025-10-31|1531.34
#2025-11-03|1520.25
#2025-11-04|1434.08
#2025-11-05|1480.44
#2025-11-06|1519.01
#2025-11-07|1514.64
#2025-11-10|1597.54
#2025-11-11|1616.27
#2025-11-12|1641.21
#2025-11-13|1652.51
#2025-11-14|1599.22
#2025-11-17|1596.20
#2025-11-18|1546.22
#2025-11-19|1619.73
#2025-11-20|1597.52
#2025-11-21|1513.34
#2025-11-24|1557.28
#2025-11-25|1582.18
#2025-11-26|1647.34
#2025-11-27|1638.41
#2025-11-28|1695.77
#2025-12-01|1743.06
#2025-12-02|1684.78
#2025-12-03|1682.00
#2025-12-04|1662.26
#2025-12-05|1738.75
#2025-12-08|1687.51
#2025-12-09|1685.46
#2025-12-10|1704.96
#2025-12-11|1752.40
#2025-12-12|1821.65
#2025-12-15|1783.15
#2025-12-16|1788.43
#2025-12-17|1823.58
#2025-12-18|1827.18
#2025-12-19|1825.38
#2025-12-22|1930.11
#2025-12-23|1933.10
#2025-12-24|1954.16
#2025-12-25|1954.25
#2025-12-26|1953.09
#2025-12-29|1857.77
#2025-12-30|1896.33
#2025-12-31|1863.09
#2026-01-01|1863.09
#2026-01-02|1881.52
#2026-01-05|1938.91
#2026-01-06|1999.38
#2026-01-07|1947.82
#2026-01-08|1871.72
#2026-01-09|1941.96
#2026-01-12|2075.01
#2026-01-13|2123.98
#2026-01-14|2139.42
#2026-01-15|2133.70
#2026-01-16|2078.90
#2026-01-19|2120.96
#2026-01-20|2149.45
#2026-01-21|2197.44
#2026-01-22|2214.30
#2026-01-23|2297.93
#2026-01-26|2452.04
#2026-01-27|2360.39
#2026-01-28|2482.70
#2026-01-29|2487.36
#2026-01-30|2197.04
#2026-02-02|2034.37
#2026-02-03|2133.96
#2026-02-04|2167.33
#2026-02-05|2028.63
#2026-02-06|2088.32
#2026-02-09|2128.21
#2026-02-10|2139.08
#2026-02-11|2188.28
#2026-02-12|2195.95
#2026-02-13|2127.22
#2026-02-16|2117.45
#2026-02-17|2019.42
#2026-02-18|2106.78
#2026-02-19|2074.41
#2026-02-20|2147.03
#2026-02-23|2228.11
#2026-02-24|2221.86
#2026-02-25|2353.03
#2026-02-26|2322.84
#2026-02-27|2440.37
#2026-03-02|2367.69
#2026-03-03|2049.35
#2026-03-04|2128.85
#2026-03-05|2035.81
#2026-03-06|1995.16
#2026-03-09|2033.47
#2026-03-10|2134.34
#2026-03-11|2022.68
#2026-03-12|2008.79
#2026-03-13|1866.37
#2026-03-16|1936.78
#2026-03-17|1981.80
#2026-03-18|1849.12
#2026-03-19|1714.75
#2026-03-20|1680.30
#2026-03-23|1717.27
#2026-03-24|1704.58
#2026-03-25|1808.37
#2026-03-26|1757.74
#2026-03-27|1745.58
#2026-03-30|1797.59
#2026-03-31|1848.21
#2026-04-01|1959.52
#2026-04-02|1939.72
#2026-04-03|1939.72
#2026-04-06|1946.40
#2026-04-07|1880.01
#2026-04-08|2049.49
#2026-04-09|2028.16
#2026-04-10|2035.92