Table Data - NASDAQ Middle East and Africa Basic Resources Net Total Return Index
| Title | NASDAQ Middle East and Africa Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA5510N |
| 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 10:56 PM CDT |
| Notes | For more information about this series, see: NQMEA5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 259.39 |
| 2001-04-02 | 260.31 |
| 2001-04-03 | 259.85 |
| 2001-04-04 | 269.84 |
| 2001-04-05 | 274.17 |
| 2001-04-06 | 275.47 |
| 2001-04-09 | 284.12 |
| 2001-04-10 | 288.09 |
| 2001-04-11 | 291.06 |
| 2001-04-12 | 293.03 |
| 2001-04-13 | . |
| 2001-04-16 | 292.38 |
| 2001-04-17 | 296.70 |
| 2001-04-18 | 295.12 |
| 2001-04-19 | 299.53 |
| 2001-04-20 | 296.87 |
| 2001-04-23 | 292.16 |
| 2001-04-24 | 299.82 |
| 2001-04-25 | 303.55 |
| 2001-04-26 | 306.98 |
| 2001-04-27 | 309.00 |
| 2001-04-30 | 318.84 |
| 2001-05-01 | 319.16 |
| 2001-05-02 | 316.07 |
| 2001-05-03 | 315.64 |
| 2001-05-04 | 316.63 |
| 2001-05-07 | 318.92 |
| 2001-05-08 | 322.53 |
| 2001-05-09 | 327.23 |
| 2001-05-10 | 334.34 |
| 2001-05-11 | 334.94 |
| 2001-05-14 | 334.94 |
| 2001-05-15 | 333.27 |
| 2001-05-16 | 341.77 |
| 2001-05-17 | 353.08 |
| 2001-05-18 | 355.88 |
| 2001-05-21 | 368.14 |
| 2001-05-22 | 357.95 |
| 2001-05-23 | 348.79 |
| 2001-05-24 | 351.65 |
| 2001-05-25 | 345.24 |
| 2001-05-28 | . |
| 2001-05-29 | 351.87 |
| 2001-05-30 | 351.27 |
| 2001-05-31 | 346.58 |
| 2001-06-01 | 339.02 |
| 2001-06-04 | 338.93 |
| 2001-06-05 | 340.26 |
| 2001-06-06 | 341.90 |
| 2001-06-07 | 342.67 |
| 2001-06-08 | 345.10 |
| 2001-06-11 | 342.99 |
| 2001-06-12 | 343.47 |
| 2001-06-13 | 335.85 |
| 2001-06-14 | 329.41 |
| 2001-06-15 | 327.34 |
| 2001-06-18 | 322.41 |
| 2001-06-19 | 330.33 |
| 2001-06-20 | 324.56 |
| 2001-06-21 | 325.55 |
| 2001-06-22 | 327.96 |
| 2001-06-25 | 325.72 |
| 2001-06-26 | 332.13 |
| 2001-06-27 | 334.07 |
| 2001-06-28 | 328.27 |
| 2001-06-29 | 328.50 |
| 2001-07-02 | 325.25 |
| 2001-07-03 | 321.63 |
| 2001-07-04 | . |
| 2001-07-05 | 307.20 |
| 2001-07-06 | 303.50 |
| 2001-07-09 | 307.17 |
| 2001-07-10 | 311.21 |
| 2001-07-11 | 312.42 |
| 2001-07-12 | 312.91 |
| 2001-07-13 | 314.03 |
| 2001-07-16 | 314.53 |
| 2001-07-17 | 306.03 |
| 2001-07-18 | 300.60 |
| 2001-07-19 | 311.71 |
| 2001-07-20 | 308.81 |
| 2001-07-23 | 301.50 |
| 2001-07-24 | 296.44 |
| 2001-07-25 | 297.00 |
| 2001-07-26 | 294.17 |
| 2001-07-27 | 291.77 |
| 2001-07-30 | 297.35 |
| 2001-07-31 | 292.88 |
| 2001-08-01 | 299.34 |
| 2001-08-02 | 307.06 |
| 2001-08-03 | 309.35 |
| 2001-08-06 | 304.11 |
| 2001-08-07 | 296.94 |
| 2001-08-08 | 293.44 |
| 2001-08-09 | 294.29 |
| 2001-08-10 | 301.40 |
| 2001-08-13 | 299.93 |
| 2001-08-14 | 298.21 |
| 2001-08-15 | 299.09 |
| 2001-08-16 | 299.60 |
| 2001-08-17 | 301.24 |
| 2001-08-20 | 301.66 |
| 2001-08-21 | 301.09 |
| 2001-08-22 | 311.17 |
| 2001-08-23 | 313.28 |
| 2001-08-24 | 313.00 |
| 2001-08-27 | 315.23 |
| 2001-08-28 | 316.62 |
| 2001-08-29 | 318.54 |
| 2001-08-30 | 314.83 |
| 2001-08-31 | 312.94 |
| 2001-09-03 | . |
| 2001-09-04 | 311.14 |
| 2001-09-05 | 303.50 |
| 2001-09-06 | 299.71 |
| 2001-09-07 | 300.76 |
| 2001-09-10 | 298.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 297.87 |
| 2001-09-18 | 292.12 |
| 2001-09-19 | 290.33 |
| 2001-09-20 | 283.25 |
| 2001-09-21 | 282.05 |
| 2001-09-24 | 282.69 |
| 2001-09-25 | 280.51 |
| 2001-09-26 | 281.21 |
| 2001-09-27 | 284.01 |
| 2001-09-28 | 287.62 |
| 2001-10-01 | 283.28 |
| 2001-10-02 | 287.35 |
| 2001-10-03 | 285.63 |
| 2001-10-04 | 290.19 |
| 2001-10-05 | 292.19 |
| 2001-10-08 | 297.42 |
| 2001-10-09 | 296.39 |
| 2001-10-10 | 293.86 |
| 2001-10-11 | 293.85 |
| 2001-10-12 | 293.25 |
| 2001-10-15 | 296.56 |
| 2001-10-16 | 293.66 |
| 2001-10-17 | 295.41 |
| 2001-10-18 | 297.55 |
| 2001-10-19 | 291.53 |
| 2001-10-22 | 284.66 |
| 2001-10-23 | 283.86 |
| 2001-10-24 | 286.79 |
| 2001-10-25 | 289.33 |
| 2001-10-26 | 293.56 |
| 2001-10-29 | 300.50 |
| 2001-10-30 | 298.37 |
| 2001-10-31 | 295.95 |
| 2001-11-01 | 297.20 |
| 2001-11-02 | 302.19 |
| 2001-11-05 | 305.57 |
| 2001-11-06 | 303.75 |
| 2001-11-07 | 298.86 |
| 2001-11-08 | 300.30 |
| 2001-11-09 | 291.97 |
| 2001-11-12 | 291.64 |
| 2001-11-13 | 297.44 |
| 2001-11-14 | 305.99 |
| 2001-11-15 | 311.92 |
| 2001-11-16 | 315.06 |
| 2001-11-19 | 314.47 |
| 2001-11-20 | 311.62 |
| 2001-11-21 | 310.37 |
| 2001-11-22 | . |
| 2001-11-23 | 308.31 |
| 2001-11-26 | 314.94 |
| 2001-11-27 | 310.45 |
| 2001-11-28 | 312.76 |
| 2001-11-29 | 301.98 |
| 2001-11-30 | 311.04 |
| 2001-12-03 | 315.21 |
| 2001-12-04 | 315.58 |
| 2001-12-05 | 326.60 |
| 2001-12-06 | 332.47 |
| 2001-12-07 | 321.60 |
| 2001-12-10 | 327.13 |
| 2001-12-11 | 316.64 |
| 2001-12-12 | 319.15 |
| 2001-12-13 | 320.99 |
| 2001-12-14 | 326.95 |
| 2001-12-17 | 337.45 |
| 2001-12-18 | 326.37 |
| 2001-12-19 | 323.68 |
| 2001-12-20 | 313.14 |
| 2001-12-21 | 323.01 |
| 2001-12-24 | 320.29 |
| 2001-12-25 | . |
| 2001-12-26 | 321.90 |
| 2001-12-27 | 324.40 |
| 2001-12-28 | 324.27 |
| 2001-12-31 | 327.51 |
| 2002-01-01 | . |
| 2002-01-02 | 327.15 |
| 2002-01-03 | 328.82 |
| 2002-01-04 | 338.00 |
| 2002-01-07 | 340.65 |
| 2002-01-08 | 338.02 |
| 2002-01-09 | 338.21 |
| 2002-01-10 | 347.49 |
| 2002-01-11 | 354.59 |
| 2002-01-14 | 361.43 |
| 2002-01-15 | 357.13 |
| 2002-01-16 | 365.61 |
| 2002-01-17 | 368.63 |
| 2002-01-18 | 360.12 |
| 2002-01-21 | . |
| 2002-01-22 | 349.46 |
| 2002-01-23 | 361.94 |
| 2002-01-24 | 357.61 |
| 2002-01-25 | 346.84 |
| 2002-01-28 | 354.65 |
| 2002-01-29 | 354.30 |
| 2002-01-30 | 360.63 |
| 2002-01-31 | 373.57 |
| 2002-02-01 | 371.67 |
| 2002-02-04 | 385.49 |
| 2002-02-05 | 398.64 |
| 2002-02-06 | 420.22 |
| 2002-02-07 | 413.90 |
| 2002-02-08 | 422.43 |
| 2002-02-11 | 418.32 |
| 2002-02-12 | 424.71 |
| 2002-02-13 | 424.56 |
| 2002-02-14 | 442.08 |
| 2002-02-15 | 458.95 |
| 2002-02-18 | . |
| 2002-02-19 | 443.77 |
| 2002-02-20 | 421.11 |
| 2002-02-21 | 413.46 |
| 2002-02-22 | 425.54 |
| 2002-02-25 | 422.18 |
| 2002-02-26 | 428.36 |
| 2002-02-27 | 448.17 |
| 2002-02-28 | 447.78 |
| 2002-03-01 | 439.90 |
| 2002-03-04 | 458.84 |
| 2002-03-05 | 456.99 |
| 2002-03-06 | 446.67 |
| 2002-03-07 | 439.30 |
| 2002-03-08 | 419.96 |
| 2002-03-11 | 438.83 |
| 2002-03-12 | 439.11 |
| 2002-03-13 | 444.73 |
| 2002-03-14 | 437.62 |
| 2002-03-15 | 429.21 |
| 2002-03-18 | 428.00 |
| 2002-03-19 | 446.79 |
| 2002-03-20 | 447.38 |
| 2002-03-21 | 453.74 |
| 2002-03-22 | 459.82 |
| 2002-03-25 | 480.18 |
| 2002-03-26 | 475.27 |
| 2002-03-27 | 479.16 |
| 2002-03-28 | 488.70 |
| 2002-03-29 | . |
| 2002-04-01 | 488.92 |
| 2002-04-02 | 505.92 |
| 2002-04-03 | 492.55 |
| 2002-04-04 | 484.93 |
| 2002-04-05 | 483.01 |
| 2002-04-08 | 480.56 |
| 2002-04-09 | 474.86 |
| 2002-04-10 | 481.57 |
| 2002-04-11 | 497.22 |
| 2002-04-12 | 490.02 |
| 2002-04-15 | 497.79 |
| 2002-04-16 | 496.55 |
| 2002-04-17 | 512.56 |
| 2002-04-18 | 526.95 |
| 2002-04-19 | 520.80 |
| 2002-04-22 | 528.69 |
| 2002-04-23 | 523.56 |
| 2002-04-24 | 533.98 |
| 2002-04-25 | 551.10 |
| 2002-04-26 | 547.07 |
| 2002-04-29 | 557.03 |
| 2002-04-30 | 539.78 |
| 2002-05-01 | 542.52 |
| 2002-05-02 | 538.50 |
| 2002-05-03 | 553.50 |
| 2002-05-06 | 564.37 |
| 2002-05-07 | 592.24 |
| 2002-05-08 | 591.52 |
| 2002-05-09 | 588.97 |
| 2002-05-10 | 596.52 |
| 2002-05-13 | 605.65 |
| 2002-05-14 | 607.44 |
| 2002-05-15 | 589.49 |
| 2002-05-16 | 593.25 |
| 2002-05-17 | 604.90 |
| 2002-05-20 | 616.67 |
| 2002-05-21 | 630.12 |
| 2002-05-22 | 645.78 |
| 2002-05-23 | 630.92 |
| 2002-05-24 | 650.30 |
| 2002-05-27 | . |
| 2002-05-28 | 643.25 |
| 2002-05-29 | 651.32 |
| 2002-05-30 | 631.01 |
| 2002-05-31 | 609.23 |
| 2002-06-03 | 614.44 |
| 2002-06-04 | 637.49 |
| 2002-06-05 | 589.88 |
| 2002-06-06 | 594.68 |
| 2002-06-07 | 591.55 |
| 2002-06-10 | 558.95 |
| 2002-06-11 | 530.57 |
| 2002-06-12 | 571.26 |
| 2002-06-13 | 541.38 |
| 2002-06-14 | 547.18 |
| 2002-06-17 | 540.07 |
| 2002-06-18 | 542.63 |
| 2002-06-19 | 551.67 |
| 2002-06-20 | 561.75 |
| 2002-06-21 | 562.97 |
| 2002-06-24 | 572.13 |
| 2002-06-25 | 557.19 |
| 2002-06-26 | 556.56 |
| 2002-06-27 | 536.09 |
| 2002-06-28 | 529.55 |
| 2002-07-01 | 531.84 |
| 2002-07-02 | 537.06 |
| 2002-07-03 | 514.86 |
| 2002-07-04 | . |
| 2002-07-05 | 515.44 |
| 2002-07-08 | 526.24 |
| 2002-07-09 | 546.42 |
| 2002-07-10 | 550.24 |
| 2002-07-11 | 548.73 |
| 2002-07-12 | 546.98 |
| 2002-07-15 | 558.71 |
| 2002-07-16 | 539.77 |
| 2002-07-17 | 524.48 |
| 2002-07-18 | 535.68 |
| 2002-07-19 | 549.44 |
| 2002-07-22 | 521.09 |
| 2002-07-23 | 491.77 |
| 2002-07-24 | 452.33 |
| 2002-07-25 | 470.32 |
| 2002-07-26 | 430.31 |
| 2002-07-29 | 423.44 |
| 2002-07-30 | 453.12 |
| 2002-07-31 | 442.12 |
| 2002-08-01 | 432.68 |
| 2002-08-02 | 441.36 |
| 2002-08-05 | 449.01 |
| 2002-08-06 | 423.66 |
| 2002-08-07 | 453.33 |
| 2002-08-08 | 457.59 |
| 2002-08-09 | 455.76 |
| 2002-08-12 | 465.57 |
| 2002-08-13 | 459.34 |
| 2002-08-14 | 464.96 |
| 2002-08-15 | 466.59 |
| 2002-08-16 | 472.11 |
| 2002-08-19 | 459.58 |
| 2002-08-20 | 453.78 |
| 2002-08-21 | 449.35 |
| 2002-08-22 | 448.14 |
| 2002-08-23 | 465.19 |
| 2002-08-26 | 463.78 |
| 2002-08-27 | 483.98 |
| 2002-08-28 | 482.46 |
| 2002-08-29 | 482.90 |
| 2002-08-30 | 496.89 |
| 2002-09-02 | . |
| 2002-09-03 | 490.43 |
| 2002-09-04 | 493.73 |
| 2002-09-05 | 507.06 |
| 2002-09-06 | 512.96 |
| 2002-09-09 | 550.07 |
| 2002-09-10 | 534.13 |
| 2002-09-11 | 516.41 |
| 2002-09-12 | 544.14 |
| 2002-09-13 | 544.78 |
| 2002-09-16 | 554.49 |
| 2002-09-17 | 550.47 |
| 2002-09-18 | 552.26 |
| 2002-09-19 | 552.47 |
| 2002-09-20 | 551.59 |
| 2002-09-23 | 551.84 |
| 2002-09-24 | 550.74 |
| 2002-09-25 | 545.06 |
| 2002-09-26 | 519.95 |
| 2002-09-27 | 526.05 |
| 2002-09-30 | 536.83 |
| 2002-10-01 | 533.56 |
| 2002-10-02 | 519.33 |
| 2002-10-03 | 524.42 |
| 2002-10-04 | 523.83 |
| 2002-10-07 | 517.42 |
| 2002-10-08 | 497.91 |
| 2002-10-09 | 493.27 |
| 2002-10-10 | 479.42 |
| 2002-10-11 | 486.11 |
| 2002-10-14 | 505.93 |
| 2002-10-15 | 502.54 |
| 2002-10-16 | 500.56 |
| 2002-10-17 | 480.03 |
| 2002-10-18 | 480.31 |
| 2002-10-21 | 482.87 |
| 2002-10-22 | 489.01 |
| 2002-10-23 | 495.45 |
| 2002-10-24 | 495.86 |
| 2002-10-25 | 501.31 |
| 2002-10-28 | 499.84 |
| 2002-10-29 | 504.67 |
| 2002-10-30 | 509.43 |
| 2002-10-31 | 515.88 |
| 2002-11-01 | 531.79 |
| 2002-11-04 | 529.05 |
| 2002-11-05 | 540.45 |
| 2002-11-06 | 540.81 |
| 2002-11-07 | 552.71 |
| 2002-11-08 | 542.54 |
| 2002-11-11 | 541.54 |
| 2002-11-12 | 538.76 |
| 2002-11-13 | 549.19 |
| 2002-11-14 | 543.53 |
| 2002-11-15 | 548.38 |
| 2002-11-18 | 561.85 |
| 2002-11-19 | 555.91 |
| 2002-11-20 | 543.91 |
| 2002-11-21 | 536.00 |
| 2002-11-22 | 529.64 |
| 2002-11-25 | 521.06 |
| 2002-11-26 | 513.28 |
| 2002-11-27 | 521.05 |
| 2002-11-28 | . |
| 2002-11-29 | 517.69 |
| 2002-12-02 | 519.55 |
| 2002-12-03 | 534.58 |
| 2002-12-04 | 561.91 |
| 2002-12-05 | 557.00 |
| 2002-12-06 | 563.53 |
| 2002-12-09 | 576.83 |
| 2002-12-10 | 565.06 |
| 2002-12-11 | 561.26 |
| 2002-12-12 | 569.56 |
| 2002-12-13 | 599.73 |
| 2002-12-16 | 600.93 |
| 2002-12-17 | 607.37 |
| 2002-12-18 | 594.32 |
| 2002-12-19 | 605.81 |
| 2002-12-20 | 587.19 |
| 2002-12-23 | 604.94 |
| 2002-12-24 | 603.86 |
| 2002-12-25 | . |
| 2002-12-26 | 608.71 |
| 2002-12-27 | 631.46 |
| 2002-12-30 | 626.85 |
| 2002-12-31 | 617.07 |
| 2003-01-01 | . |
| 2003-01-02 | 612.43 |
| 2003-01-03 | 627.78 |
| 2003-01-06 | 647.95 |
| 2003-01-07 | 631.74 |
| 2003-01-08 | 630.00 |
| 2003-01-09 | 636.75 |
| 2003-01-10 | 642.01 |
| 2003-01-13 | 642.15 |
| 2003-01-14 | 637.05 |
| 2003-01-15 | 624.33 |
| 2003-01-16 | 620.85 |
| 2003-01-17 | 640.45 |
| 2003-01-20 | . |
| 2003-01-21 | 616.18 |
| 2003-01-22 | 634.55 |
| 2003-01-23 | 653.12 |
| 2003-01-24 | 657.33 |
| 2003-01-27 | 651.39 |
| 2003-01-28 | 640.22 |
| 2003-01-29 | 641.50 |
| 2003-01-30 | 623.91 |
| 2003-01-31 | 621.08 |
| 2003-02-03 | 618.62 |
| 2003-02-04 | 628.29 |
| 2003-02-05 | 639.10 |
| 2003-02-06 | 628.51 |
| 2003-02-07 | 607.98 |
| 2003-02-10 | 595.01 |
| 2003-02-11 | 594.25 |
| 2003-02-12 | 593.49 |
| 2003-02-13 | 590.72 |
| 2003-02-14 | 598.90 |
| 2003-02-17 | . |
| 2003-02-18 | 583.83 |
| 2003-02-19 | 592.19 |
| 2003-02-20 | 603.22 |
| 2003-02-21 | 609.09 |
| 2003-02-24 | 601.53 |
| 2003-02-25 | 592.22 |
| 2003-02-26 | 584.60 |
| 2003-02-27 | 585.49 |
| 2003-02-28 | 582.17 |
| 2003-03-03 | 579.02 |
| 2003-03-04 | 573.50 |
| 2003-03-05 | 575.34 |
| 2003-03-06 | 565.88 |
| 2003-03-07 | 555.41 |
| 2003-03-10 | 537.56 |
| 2003-03-11 | 512.25 |
| 2003-03-12 | 500.63 |
| 2003-03-13 | 514.08 |
| 2003-03-14 | 526.91 |
| 2003-03-17 | 530.16 |
| 2003-03-18 | 533.17 |
| 2003-03-19 | 535.53 |
| 2003-03-20 | 523.27 |
| 2003-03-21 | 519.04 |
| 2003-03-24 | 506.55 |
| 2003-03-25 | 505.85 |
| 2003-03-26 | 496.11 |
| 2003-03-27 | 488.81 |
| 2003-03-28 | 479.99 |
| 2003-03-31 | 511.95 |
| 2003-04-01 | 515.02 |
| 2003-04-02 | 508.58 |
| 2003-04-03 | 504.07 |
| 2003-04-04 | 495.47 |
| 2003-04-07 | 495.16 |
| 2003-04-08 | 494.18 |
| 2003-04-09 | 497.12 |
| 2003-04-10 | 509.72 |
| 2003-04-11 | 509.48 |
| 2003-04-14 | 503.49 |
| 2003-04-15 | 504.25 |
| 2003-04-16 | 501.31 |
| 2003-04-17 | 507.00 |
| 2003-04-18 | . |
| 2003-04-21 | 505.17 |
| 2003-04-22 | 518.15 |
| 2003-04-23 | 525.67 |
| 2003-04-24 | 525.30 |
| 2003-04-25 | 500.56 |
| 2003-04-28 | 504.74 |
| 2003-04-29 | 485.08 |
| 2003-04-30 | 489.54 |
| 2003-05-01 | 489.79 |
| 2003-05-02 | 501.07 |
| 2003-05-05 | 516.20 |
| 2003-05-06 | 514.74 |
| 2003-05-07 | 520.96 |
| 2003-05-08 | 514.90 |
| 2003-05-09 | 518.00 |
| 2003-05-12 | 525.90 |
| 2003-05-13 | 533.78 |
| 2003-05-14 | 529.83 |
| 2003-05-15 | 539.22 |
| 2003-05-16 | 542.74 |
| 2003-05-19 | 551.12 |
| 2003-05-20 | 548.16 |
| 2003-05-21 | 549.15 |
| 2003-05-22 | 541.23 |
| 2003-05-23 | 541.88 |
| 2003-05-26 | . |
| 2003-05-27 | 542.00 |
| 2003-05-28 | 540.07 |
| 2003-05-29 | 529.26 |
| 2003-05-30 | 532.33 |
| 2003-06-02 | 537.45 |
| 2003-06-03 | 540.85 |
| 2003-06-04 | 541.80 |
| 2003-06-05 | 556.00 |
| 2003-06-06 | 559.85 |
| 2003-06-09 | 561.54 |
| 2003-06-10 | 550.61 |
| 2003-06-11 | 553.57 |
| 2003-06-12 | 561.35 |
| 2003-06-13 | 564.32 |
| 2003-06-16 | 569.68 |
| 2003-06-17 | 588.44 |
| 2003-06-18 | 585.70 |
| 2003-06-19 | 593.70 |
| 2003-06-20 | 586.51 |
| 2003-06-23 | 570.60 |
| 2003-06-24 | 555.23 |
| 2003-06-25 | 551.34 |
| 2003-06-26 | 550.63 |
| 2003-06-27 | 549.82 |
| 2003-06-30 | 554.26 |
| 2003-07-01 | 571.71 |
| 2003-07-02 | 573.47 |
| 2003-07-03 | 577.70 |
| 2003-07-04 | . |
| 2003-07-07 | 557.14 |
| 2003-07-08 | 565.34 |
| 2003-07-09 | 557.03 |
| 2003-07-10 | 552.86 |
| 2003-07-11 | 561.04 |
| 2003-07-14 | 574.24 |
| 2003-07-15 | 561.53 |
| 2003-07-16 | 528.42 |
| 2003-07-17 | 530.76 |
| 2003-07-18 | 527.73 |
| 2003-07-21 | 538.14 |
| 2003-07-22 | 544.64 |
| 2003-07-23 | 556.72 |
| 2003-07-24 | 563.80 |
| 2003-07-25 | 573.84 |
| 2003-07-28 | 582.94 |
| 2003-07-29 | 569.18 |
| 2003-07-30 | 567.09 |
| 2003-07-31 | 567.27 |
| 2003-08-01 | 562.36 |
| 2003-08-04 | 562.83 |
| 2003-08-05 | 563.60 |
| 2003-08-06 | 572.45 |
| 2003-08-07 | 572.82 |
| 2003-08-08 | 577.62 |
| 2003-08-11 | 602.34 |
| 2003-08-12 | 608.94 |
| 2003-08-13 | 610.41 |
| 2003-08-14 | 625.57 |
| 2003-08-15 | 631.37 |
| 2003-08-18 | 624.58 |
| 2003-08-19 | 629.72 |
| 2003-08-20 | 646.01 |
| 2003-08-21 | 636.33 |
| 2003-08-22 | 632.54 |
| 2003-08-25 | 627.63 |
| 2003-08-26 | 627.19 |
| 2003-08-27 | 644.80 |
| 2003-08-28 | 646.54 |
| 2003-08-29 | 656.74 |
| 2003-09-01 | . |
| 2003-09-02 | 655.01 |
| 2003-09-03 | 656.03 |
| 2003-09-04 | 655.29 |
| 2003-09-05 | 685.22 |
| 2003-09-08 | 679.03 |
| 2003-09-09 | 703.36 |
| 2003-09-10 | 684.06 |
| 2003-09-11 | 673.70 |
| 2003-09-12 | 679.22 |
| 2003-09-15 | 664.71 |
| 2003-09-16 | 663.61 |
| 2003-09-17 | 668.36 |
| 2003-09-18 | 682.15 |
| 2003-09-19 | 691.28 |
| 2003-09-22 | 697.60 |
| 2003-09-23 | 688.34 |
| 2003-09-24 | 688.70 |
| 2003-09-25 | 698.76 |
| 2003-09-26 | 670.36 |
| 2003-09-29 | 670.27 |
| 2003-09-30 | 678.95 |
| 2003-10-01 | 662.39 |
| 2003-10-02 | 668.58 |
| 2003-10-03 | 671.34 |
| 2003-10-06 | 646.82 |
| 2003-10-07 | 656.13 |
| 2003-10-08 | 663.44 |
| 2003-10-09 | 657.83 |
| 2003-10-10 | 664.81 |
| 2003-10-13 | 657.25 |
| 2003-10-14 | 669.82 |
| 2003-10-15 | 668.12 |
| 2003-10-16 | 682.95 |
| 2003-10-17 | 686.26 |
| 2003-10-20 | 679.42 |
| 2003-10-21 | 686.44 |
| 2003-10-22 | 705.12 |
| 2003-10-23 | 693.73 |
| 2003-10-24 | 705.09 |
| 2003-10-27 | 702.94 |
| 2003-10-28 | 700.25 |
| 2003-10-29 | 707.68 |
| 2003-10-30 | 714.27 |
| 2003-10-31 | 701.55 |
| 2003-11-03 | 694.94 |
| 2003-11-04 | 678.97 |
| 2003-11-05 | 677.83 |
| 2003-11-06 | 681.49 |
| 2003-11-07 | 674.52 |
| 2003-11-10 | 690.15 |
| 2003-11-11 | 690.07 |
| 2003-11-12 | 691.86 |
| 2003-11-13 | 716.78 |
| 2003-11-14 | 723.82 |
| 2003-11-17 | 716.31 |
| 2003-11-18 | 717.35 |
| 2003-11-19 | 726.30 |
| 2003-11-20 | 729.38 |
| 2003-11-21 | 731.69 |
| 2003-11-24 | 715.16 |
| 2003-11-25 | 719.98 |
| 2003-11-26 | 734.61 |
| 2003-11-27 | . |
| 2003-11-28 | 751.67 |
| 2003-12-01 | 764.36 |
| 2003-12-02 | 766.23 |
| 2003-12-03 | 754.03 |
| 2003-12-04 | 726.74 |
| 2003-12-05 | 723.81 |
| 2003-12-08 | 727.30 |
| 2003-12-09 | 742.65 |
| 2003-12-10 | 729.34 |
| 2003-12-11 | 714.56 |
| 2003-12-12 | 734.36 |
| 2003-12-15 | 744.56 |
| 2003-12-16 | 741.49 |
| 2003-12-17 | 726.38 |
| 2003-12-18 | 708.79 |
| 2003-12-19 | 696.21 |
| 2003-12-22 | 711.84 |
| 2003-12-23 | 712.95 |
| 2003-12-24 | 726.39 |
| 2003-12-25 | . |
| 2003-12-26 | 726.66 |
| 2003-12-29 | 738.90 |
| 2003-12-30 | 761.36 |
| 2003-12-31 | 754.13 |
| 2004-01-01 | . |
| 2004-01-02 | 769.80 |
| 2004-01-05 | 786.27 |
| 2004-01-06 | 773.48 |
| 2004-01-07 | 764.42 |
| 2004-01-08 | 753.16 |
| 2004-01-09 | 756.28 |
| 2004-01-12 | 747.63 |
| 2004-01-13 | 771.03 |
| 2004-01-14 | 743.32 |
| 2004-01-15 | 709.68 |
| 2004-01-16 | 717.36 |
| 2004-01-19 | . |
| 2004-01-20 | 732.25 |
| 2004-01-21 | 727.59 |
| 2004-01-22 | 742.62 |
| 2004-01-23 | 737.02 |
| 2004-01-26 | 734.36 |
| 2004-01-27 | 734.94 |
| 2004-01-28 | 736.44 |
| 2004-01-29 | 709.68 |
| 2004-01-30 | 701.94 |
| 2004-02-02 | 699.95 |
| 2004-02-03 | 718.87 |
| 2004-02-04 | 708.29 |
| 2004-02-05 | 694.49 |
| 2004-02-06 | 709.10 |
| 2004-02-09 | 719.48 |
| 2004-02-10 | 732.57 |
| 2004-02-11 | 722.17 |
| 2004-02-12 | 743.22 |
| 2004-02-13 | 742.94 |
| 2004-02-16 | . |
| 2004-02-17 | 744.51 |
| 2004-02-18 | 744.18 |
| 2004-02-19 | 717.43 |
| 2004-02-20 | 703.29 |
| 2004-02-23 | 704.28 |
| 2004-02-24 | 703.48 |
| 2004-02-25 | 703.50 |
| 2004-02-26 | 700.58 |
| 2004-02-27 | 710.86 |
| 2004-03-01 | 732.80 |
| 2004-03-02 | 724.05 |
| 2004-03-03 | 705.30 |
| 2004-03-04 | 708.44 |
| 2004-03-05 | 740.95 |
| 2004-03-08 | 732.50 |
| 2004-03-09 | 723.06 |
| 2004-03-10 | 713.12 |
| 2004-03-11 | 698.50 |
| 2004-03-12 | 690.83 |
| 2004-03-15 | 691.21 |
| 2004-03-16 | 682.90 |
| 2004-03-17 | 678.34 |
| 2004-03-18 | 705.94 |
| 2004-03-19 | 710.37 |
| 2004-03-22 | 728.22 |
| 2004-03-23 | 707.56 |
| 2004-03-24 | 700.24 |
| 2004-03-25 | 699.18 |
| 2004-03-26 | 713.29 |
| 2004-03-29 | 714.35 |
| 2004-03-30 | 724.08 |
| 2004-03-31 | 733.18 |
| 2004-04-01 | 731.45 |
| 2004-04-02 | 711.09 |
| 2004-04-05 | 706.17 |
| 2004-04-06 | 710.58 |
| 2004-04-07 | 714.63 |
| 2004-04-08 | 703.37 |
| 2004-04-09 | . |
| 2004-04-12 | 706.94 |
| 2004-04-13 | 678.53 |
| 2004-04-14 | 669.60 |
| 2004-04-15 | 659.65 |
| 2004-04-16 | 672.33 |
| 2004-04-19 | 663.24 |
| 2004-04-20 | 655.42 |
| 2004-04-21 | 626.22 |
| 2004-04-22 | 615.63 |
| 2004-04-23 | 624.21 |
| 2004-04-26 | 631.48 |
| 2004-04-27 | 632.29 |
| 2004-04-28 | 595.78 |
| 2004-04-29 | 597.83 |
| 2004-04-30 | 588.53 |
| 2004-05-03 | 591.75 |
| 2004-05-04 | 607.45 |
| 2004-05-05 | 616.98 |
| 2004-05-06 | 601.02 |
| 2004-05-07 | 576.98 |
| 2004-05-10 | 564.67 |
| 2004-05-11 | 574.04 |
| 2004-05-12 | 583.46 |
| 2004-05-13 | 579.44 |
| 2004-05-14 | 576.65 |
| 2004-05-17 | 583.62 |
| 2004-05-18 | 563.08 |
| 2004-05-19 | 591.68 |
| 2004-05-20 | 590.69 |
| 2004-05-21 | 601.11 |
| 2004-05-24 | 599.75 |
| 2004-05-25 | 616.79 |
| 2004-05-26 | 627.25 |
| 2004-05-27 | 640.99 |
| 2004-05-28 | 637.98 |
| 2004-05-31 | . |
| 2004-06-01 | 643.48 |
| 2004-06-02 | 631.12 |
| 2004-06-03 | 623.67 |
| 2004-06-04 | 615.10 |
| 2004-06-07 | 625.26 |
| 2004-06-08 | 620.62 |
| 2004-06-09 | 603.06 |
| 2004-06-10 | 603.90 |
| 2004-06-11 | . |
| 2004-06-14 | 583.44 |
| 2004-06-15 | 580.65 |
| 2004-06-16 | 579.28 |
| 2004-06-17 | 578.81 |
| 2004-06-18 | 600.78 |
| 2004-06-21 | 596.88 |
| 2004-06-22 | 602.63 |
| 2004-06-23 | 601.83 |
| 2004-06-24 | 617.04 |
| 2004-06-25 | 617.73 |
| 2004-06-28 | 623.62 |
| 2004-06-29 | 605.96 |
| 2004-06-30 | 618.05 |
| 2004-07-01 | 619.83 |
| 2004-07-02 | 622.07 |
| 2004-07-05 | . |
| 2004-07-06 | 606.62 |
| 2004-07-07 | 620.28 |
| 2004-07-08 | 625.48 |
| 2004-07-09 | 623.54 |
| 2004-07-12 | 625.61 |
| 2004-07-13 | 622.87 |
| 2004-07-14 | 626.57 |
| 2004-07-15 | 623.81 |
| 2004-07-16 | 619.73 |
| 2004-07-19 | 606.00 |
| 2004-07-20 | 600.15 |
| 2004-07-21 | 602.33 |
| 2004-07-22 | 604.97 |
| 2004-07-23 | 596.76 |
| 2004-07-26 | 594.31 |
| 2004-07-27 | 590.31 |
| 2004-07-28 | 606.08 |
| 2004-07-29 | 615.27 |
| 2004-07-30 | 619.70 |
| 2004-08-02 | 623.60 |
| 2004-08-03 | 629.93 |
| 2004-08-04 | 633.15 |
| 2004-08-05 | 631.88 |
| 2004-08-06 | 637.64 |
| 2004-08-09 | 643.29 |
| 2004-08-10 | 631.57 |
| 2004-08-11 | 618.78 |
| 2004-08-12 | 631.83 |
| 2004-08-13 | 644.08 |
| 2004-08-16 | 656.72 |
| 2004-08-17 | 658.95 |
| 2004-08-18 | 656.29 |
| 2004-08-19 | 673.66 |
| 2004-08-20 | 688.77 |
| 2004-08-23 | 681.02 |
| 2004-08-24 | 661.31 |
| 2004-08-25 | 666.57 |
| 2004-08-26 | 672.13 |
| 2004-08-27 | 663.51 |
| 2004-08-30 | 671.00 |
| 2004-08-31 | 671.19 |
| 2004-09-01 | 666.73 |
| 2004-09-02 | 667.38 |
| 2004-09-03 | 659.92 |
| 2004-09-06 | . |
| 2004-09-07 | 646.97 |
| 2004-09-08 | 649.50 |
| 2004-09-09 | 651.64 |
| 2004-09-10 | 671.16 |
| 2004-09-13 | 667.00 |
| 2004-09-14 | 681.15 |
| 2004-09-15 | 677.60 |
| 2004-09-16 | 680.02 |
| 2004-09-17 | 681.36 |
| 2004-09-20 | 682.67 |
| 2004-09-21 | 692.80 |
| 2004-09-22 | 696.39 |
| 2004-09-23 | 699.48 |
| 2004-09-24 | 701.73 |
| 2004-09-27 | 688.72 |
| 2004-09-28 | 697.56 |
| 2004-09-29 | 699.10 |
| 2004-09-30 | 704.95 |
| 2004-10-01 | 703.01 |
| 2004-10-04 | 695.13 |
| 2004-10-05 | 697.71 |
| 2004-10-06 | 709.58 |
| 2004-10-07 | 709.46 |
| 2004-10-08 | 722.16 |
| 2004-10-11 | 709.96 |
| 2004-10-12 | 702.11 |
| 2004-10-13 | 677.93 |
| 2004-10-14 | 685.05 |
| 2004-10-15 | 702.32 |
| 2004-10-18 | 700.13 |
| 2004-10-19 | 696.56 |
| 2004-10-20 | 689.47 |
| 2004-10-21 | 703.63 |
| 2004-10-22 | 715.07 |
| 2004-10-25 | 718.17 |
| 2004-10-26 | 715.78 |
| 2004-10-27 | 730.06 |
| 2004-10-28 | 705.00 |
| 2004-10-29 | 693.06 |
| 2004-11-01 | 703.59 |
| 2004-11-02 | 693.89 |
| 2004-11-03 | 700.46 |
| 2004-11-04 | 699.71 |
| 2004-11-05 | 699.92 |
| 2004-11-08 | 700.60 |
| 2004-11-09 | 699.72 |
| 2004-11-10 | 699.83 |
| 2004-11-11 | 707.59 |
| 2004-11-12 | 704.60 |
| 2004-11-15 | 716.65 |
| 2004-11-16 | 724.06 |
| 2004-11-17 | 740.26 |
| 2004-11-18 | 737.71 |
| 2004-11-19 | 729.01 |
| 2004-11-22 | 721.95 |
| 2004-11-23 | 718.30 |
| 2004-11-24 | 708.45 |
| 2004-11-25 | . |
| 2004-11-26 | 718.16 |
| 2004-11-29 | 730.55 |
| 2004-11-30 | 727.58 |
| 2004-12-01 | 728.17 |
| 2004-12-02 | 717.58 |
| 2004-12-03 | 717.70 |
| 2004-12-06 | 705.98 |
| 2004-12-07 | 703.67 |
| 2004-12-08 | 677.93 |
| 2004-12-09 | 678.31 |
| 2004-12-10 | 677.79 |
| 2004-12-13 | 680.59 |
| 2004-12-14 | 679.52 |
| 2004-12-15 | 684.02 |
| 2004-12-16 | 679.35 |
| 2004-12-17 | 673.63 |
| 2004-12-20 | 683.00 |
| 2004-12-21 | 680.39 |
| 2004-12-22 | 685.22 |
| 2004-12-23 | 686.81 |
| 2004-12-24 | . |
| 2004-12-27 | 686.32 |
| 2004-12-28 | 687.20 |
| 2004-12-29 | 674.66 |
| 2004-12-30 | 677.66 |
| 2004-12-31 | 678.90 |
| 2005-01-03 | 683.21 |
| 2005-01-04 | 659.80 |
| 2005-01-05 | 657.00 |
| 2005-01-06 | 671.84 |
| 2005-01-07 | 666.86 |
| 2005-01-10 | 673.03 |
| 2005-01-11 | 670.26 |
| 2005-01-12 | 677.90 |
| 2005-01-13 | 660.22 |
| 2005-01-14 | 660.78 |
| 2005-01-17 | . |
| 2005-01-18 | 642.93 |
| 2005-01-19 | 638.61 |
| 2005-01-20 | 637.53 |
| 2005-01-21 | 644.04 |
| 2005-01-24 | 652.01 |
| 2005-01-25 | 641.16 |
| 2005-01-26 | 634.01 |
| 2005-01-27 | 628.03 |
#2005-01-28| 628.36
#2005-01-31| 635.31
#2005-02-01| 637.57
#2005-02-02| 641.01
#2005-02-03| 631.76
#2005-02-04| 633.02
#2005-02-07| 628.01
#2005-02-08| 618.21
#2005-02-09| 621.59
#2005-02-10| 630.92
#2005-02-11| 646.06
#2005-02-14| 656.69
#2005-02-15| 650.88
#2005-02-16| 651.74
#2005-02-17| 652.34
#2005-02-18| 664.00
#2005-02-21| .
#2005-02-22| 688.79
#2005-02-23| 679.02
#2005-02-24| 684.33
#2005-02-25| 681.93
#2005-02-28| 685.91
#2005-03-01| 679.68
#2005-03-02| 668.27
#2005-03-03| 678.13
#2005-03-04| 691.05
#2005-03-07| 690.76
#2005-03-08| 702.85
#2005-03-09| 707.74
#2005-03-10| 710.89
#2005-03-11| 713.18
#2005-03-14| 701.09
#2005-03-15| 691.56
#2005-03-16| 707.95
#2005-03-17| 715.80
#2005-03-18| 707.16
#2005-03-21| 700.18
#2005-03-22| 694.01
#2005-03-23| 680.80
#2005-03-24| 670.35
#2005-03-25| .
#2005-03-28| 657.31
#2005-03-29| 658.14
#2005-03-30| 650.83
#2005-03-31| 662.48
#2005-04-01| 666.74
#2005-04-04| 655.15
#2005-04-05| 654.87
#2005-04-06| 660.76
#2005-04-07| 658.01
#2005-04-08| 655.03
#2005-04-11| 655.70
#2005-04-12| 643.92
#2005-04-13| 644.67
#2005-04-14| 635.03
#2005-04-15| 631.94
#2005-04-18| 625.14
#2005-04-19| 635.32
#2005-04-20| 647.31
#2005-04-21| 638.98
#2005-04-22| 638.90
#2005-04-25| 618.94
#2005-04-26| 625.37
#2005-04-27| 625.85
#2005-04-28| 592.67
#2005-04-29| 597.39
#2005-05-02| 595.81
#2005-05-03| 595.38
#2005-05-04| 603.93
#2005-05-05| 602.35
#2005-05-06| 594.12
#2005-05-09| 599.78
#2005-05-10| 602.02
#2005-05-11| 593.97
#2005-05-12| 590.30
#2005-05-13| 581.26
#2005-05-16| 582.60
#2005-05-17| 588.19
#2005-05-18| 603.69
#2005-05-19| 594.28
#2005-05-20| 586.01
#2005-05-23| 601.93
#2005-05-24| 605.51
#2005-05-25| 611.57
#2005-05-26| 614.72
#2005-05-27| 628.34
#2005-05-30| .
#2005-05-31| 624.59
#2005-06-01| 635.45
#2005-06-02| 641.30
#2005-06-03| 634.42
#2005-06-06| 634.80
#2005-06-07| 617.20
#2005-06-08| 614.32
#2005-06-09| 602.30
#2005-06-10| 610.16
#2005-06-13| 629.60
#2005-06-14| 627.22
#2005-06-15| 631.02
#2005-06-16| 635.69
#2005-06-17| 651.56
#2005-06-20| 645.09
#2005-06-21| 633.45
#2005-06-22| 629.96
#2005-06-23| 639.38
#2005-06-24| 647.67
#2005-06-27| 651.14
#2005-06-28| 648.25
#2005-06-29| 659.37
#2005-06-30| 660.90
#2005-07-01| 653.76
#2005-07-04| .
#2005-07-05| 653.30
#2005-07-06| 653.83
#2005-07-07| 651.62
#2005-07-08| 649.78
#2005-07-11| 667.44
#2005-07-12| 680.43
#2005-07-13| 670.79
#2005-07-14| 676.50
#2005-07-15| 661.15
#2005-07-18| 661.57
#2005-07-19| 659.57
#2005-07-20| 659.07
#2005-07-21| 660.13
#2005-07-22| 669.06
#2005-07-25| 667.44
#2005-07-26| 652.79
#2005-07-27| 651.89
#2005-07-28| 656.65
#2005-07-29| 658.39
#2005-08-01| 655.70
#2005-08-02| 654.66
#2005-08-03| 667.55
#2005-08-04| 683.89
#2005-08-05| 674.47
#2005-08-08| 671.07
#2005-08-09| 669.90
#2005-08-10| 674.19
#2005-08-11| 683.25
#2005-08-12| 697.29
#2005-08-15| 708.20
#2005-08-16| 707.04
#2005-08-17| 694.71
#2005-08-18| 679.30
#2005-08-19| 679.48
#2005-08-22| 692.85
#2005-08-23| 686.04
#2005-08-24| 680.53
#2005-08-25| 671.84
#2005-08-26| 669.39
#2005-08-29| 675.34
#2005-08-30| 664.77
#2005-08-31| 681.78
#2005-09-01| 704.88
#2005-09-02| 714.48
#2005-09-05| .
#2005-09-06| 713.91
#2005-09-07| 715.30
#2005-09-08| 720.12
#2005-09-09| 735.99
#2005-09-12| 742.39
#2005-09-13| 731.50
#2005-09-14| 744.74
#2005-09-15| 760.97
#2005-09-16| 795.10
#2005-09-19| 810.20
#2005-09-20| 800.78
#2005-09-21| 812.08
#2005-09-22| 806.02
#2005-09-23| 791.52
#2005-09-26| 803.36
#2005-09-27| 806.98
#2005-09-28| 802.90
#2005-09-29| 836.16
#2005-09-30| 846.02
#2005-10-03| 819.60
#2005-10-04| 818.19
#2005-10-05| 800.61
#2005-10-06| 804.12
#2005-10-07| 803.38
#2005-10-10| 815.76
#2005-10-11| 818.29
#2005-10-12| 824.90
#2005-10-13| 785.64
#2005-10-14| 781.29
#2005-10-17| 809.06
#2005-10-18| 806.62
#2005-10-19| 787.26
#2005-10-20| 786.81
#2005-10-21| 770.95
#2005-10-24| 797.02
#2005-10-25| 810.61
#2005-10-26| 818.89
#2005-10-27| 794.94
#2005-10-28| 784.46
#2005-10-31| 794.53
#2005-11-01| 794.82
#2005-11-02| 795.45
#2005-11-03| 813.35
#2005-11-04| 800.52
#2005-11-07| 815.92
#2005-11-08| 803.75
#2005-11-09| 814.51
#2005-11-10| 847.08
#2005-11-11| 848.85
#2005-11-14| 873.24
#2005-11-15| 870.15
#2005-11-16| 875.70
#2005-11-17| 897.37
#2005-11-18| 901.40
#2005-11-21| 915.41
#2005-11-22| 914.06
#2005-11-23| 899.28
#2005-11-24| .
#2005-11-25| 914.97
#2005-11-28| 905.03
#2005-11-29| 890.85
#2005-11-30| 889.04
#2005-12-01| 889.43
#2005-12-02| 910.06
#2005-12-05| 906.51
#2005-12-06| 906.16
#2005-12-07| 937.43
#2005-12-08| 951.59
#2005-12-09| 964.70
#2005-12-12| 987.67
#2005-12-13| 958.04
#2005-12-14| 958.48
#2005-12-15| 944.61
#2005-12-16| 946.67
#2005-12-19| 974.99
#2005-12-20| 959.22
#2005-12-21| 943.60
#2005-12-22| 968.53
#2005-12-23| 980.07
#2005-12-26| .
#2005-12-27| 988.66
#2005-12-28| 976.00
#2005-12-29| 991.66
#2005-12-30| 992.33
#2006-01-02| .
#2006-01-03|1034.70
#2006-01-04|1049.98
#2006-01-05|1024.84
#2006-01-06|1052.32
#2006-01-09|1065.90
#2006-01-10|1057.28
#2006-01-11|1069.48
#2006-01-12|1065.12
#2006-01-13|1085.53
#2006-01-16| .
#2006-01-17|1089.90
#2006-01-18|1083.51
#2006-01-19|1125.93
#2006-01-20|1136.72
#2006-01-23|1123.62
#2006-01-24|1127.14
#2006-01-25|1158.60
#2006-01-26|1161.38
#2006-01-27|1194.87
#2006-01-30|1187.25
#2006-01-31|1226.03
#2006-02-01|1244.84
#2006-02-02|1261.54
#2006-02-03|1216.57
#2006-02-06|1237.97
#2006-02-07|1218.21
#2006-02-08|1158.44
#2006-02-09|1201.85
#2006-02-10|1195.94
#2006-02-13|1147.83
#2006-02-14|1111.59
#2006-02-15|1128.62
#2006-02-16|1102.41
#2006-02-17|1183.06
#2006-02-20| .
#2006-02-21|1169.04
#2006-02-22|1164.08
#2006-02-23|1161.06
#2006-02-24|1145.69
#2006-02-27|1142.61
#2006-02-28|1108.91
#2006-03-01|1108.01
#2006-03-02|1116.82
#2006-03-03|1111.20
#2006-03-06|1094.00
#2006-03-07|1037.33
#2006-03-08|1035.47
#2006-03-09|1062.32
#2006-03-10|1033.93
#2006-03-13|1058.27
#2006-03-14|1082.65
#2006-03-15|1124.05
#2006-03-16|1117.08
#2006-03-17|1119.96
#2006-03-20|1123.83
#2006-03-21|1107.74
#2006-03-22|1100.09
#2006-03-23|1108.55
#2006-03-24|1127.84
#2006-03-27|1179.00
#2006-03-28|1158.77
#2006-03-29|1145.34
#2006-03-30|1205.07
#2006-03-31|1194.20
#2006-04-03|1230.43
#2006-04-04|1233.07
#2006-04-05|1235.12
#2006-04-06|1243.56
#2006-04-07|1204.57
#2006-04-10|1194.12
#2006-04-11|1212.91
#2006-04-12|1197.51
#2006-04-13|1194.36
#2006-04-14| .
#2006-04-17|1208.29
#2006-04-18|1232.71
#2006-04-19|1242.91
#2006-04-20|1225.22
#2006-04-21|1233.70
#2006-04-24|1227.03
#2006-04-25|1234.83
#2006-04-26|1238.02
#2006-04-27|1241.67
#2006-04-28|1240.92
#2006-05-01|1252.92
#2006-05-02|1273.51
#2006-05-03|1258.20
#2006-05-04|1280.29
#2006-05-05|1277.90
#2006-05-08|1241.17
#2006-05-09|1285.33
#2006-05-10|1334.34
#2006-05-11|1336.40
#2006-05-12|1296.43
#2006-05-15|1167.78
#2006-05-16|1162.68
#2006-05-17|1178.39
#2006-05-18|1161.53
#2006-05-19|1107.52
#2006-05-22|1057.87
#2006-05-23|1119.52
#2006-05-24|1062.34
#2006-05-25|1074.06
#2006-05-26|1094.65
#2006-05-29| .
#2006-05-30|1110.95
#2006-05-31|1090.83
#2006-06-01|1077.86
#2006-06-02|1096.25
#2006-06-05|1110.90
#2006-06-06|1036.01
#2006-06-07|1012.79
#2006-06-08| 938.48
#2006-06-09|1009.73
#2006-06-12| 976.44
#2006-06-13| 896.43
#2006-06-14| 921.97
#2006-06-15| 948.68
#2006-06-16| 951.08
#2006-06-19| 970.17
#2006-06-20| 980.42
#2006-06-21|1019.16
#2006-06-22|1039.82
#2006-06-23|1042.65
#2006-06-26|1067.56
#2006-06-27|1082.34
#2006-06-28|1077.98
#2006-06-29|1099.74
#2006-06-30|1165.33
#2006-07-03|1212.06
#2006-07-04| .
#2006-07-05|1146.93
#2006-07-06|1170.49
#2006-07-07|1184.46
#2006-07-10|1170.68
#2006-07-11|1173.02
#2006-07-12|1209.92
#2006-07-13|1148.00
#2006-07-14|1144.24
#2006-07-17|1122.93
#2006-07-18|1124.41
#2006-07-19|1156.56
#2006-07-20|1146.81
#2006-07-21|1102.93
#2006-07-24|1078.86
#2006-07-25|1089.10
#2006-07-26|1109.76
#2006-07-27|1151.24
#2006-07-28|1124.36
#2006-07-31|1132.66
#2006-08-01|1130.90
#2006-08-02|1188.97
#2006-08-03|1176.16
#2006-08-04|1183.87
#2006-08-07|1157.97
#2006-08-08|1160.30
#2006-08-09|1176.35
#2006-08-10|1149.72
#2006-08-11|1158.66
#2006-08-14|1128.35
#2006-08-15|1133.78
#2006-08-16|1161.29
#2006-08-17|1159.89
#2006-08-18|1104.75
#2006-08-21|1137.70
#2006-08-22|1153.23
#2006-08-23|1143.74
#2006-08-24|1146.01
#2006-08-25|1137.75
#2006-08-28|1135.70
#2006-08-29|1112.71
#2006-08-30|1143.85
#2006-08-31|1117.75
#2006-09-01|1131.91
#2006-09-04| .
#2006-09-05|1162.89
#2006-09-06|1172.84
#2006-09-07|1106.16
#2006-09-08|1083.51
#2006-09-11|1020.33
#2006-09-12|1033.85
#2006-09-13|1018.06
#2006-09-14|1012.68
#2006-09-15|1011.58
#2006-09-18|1020.61
#2006-09-19|1019.58
#2006-09-20|1019.20
#2006-09-21|1006.87
#2006-09-22|1025.38
#2006-09-25|1016.18
#2006-09-26|1039.79
#2006-09-27|1039.30
#2006-09-28|1035.63
#2006-09-29|1011.06
#2006-10-02|1036.20
#2006-10-03|1001.49
#2006-10-04| 982.21
#2006-10-05|1006.62
#2006-10-06|1005.73
#2006-10-09|1017.95
#2006-10-10|1014.80
#2006-10-11|1021.16
#2006-10-12|1027.36
#2006-10-13|1050.19
#2006-10-16|1054.04
#2006-10-17|1036.81
#2006-10-18|1053.48
#2006-10-19|1055.60
#2006-10-20|1066.75
#2006-10-23|1050.73
#2006-10-24|1061.55
#2006-10-25|1088.62
#2006-10-26|1089.97
#2006-10-27|1075.63
#2006-10-30|1072.54
#2006-10-31|1082.83
#2006-11-01|1104.06
#2006-11-02|1093.96
#2006-11-03|1117.92
#2006-11-06|1135.85
#2006-11-07|1157.04
#2006-11-08|1148.43
#2006-11-09|1150.47
#2006-11-10|1172.07
#2006-11-13|1145.42
#2006-11-14|1160.67
#2006-11-15|1131.32
#2006-11-16|1128.58
#2006-11-17|1073.51
#2006-11-20|1137.36
#2006-11-21|1148.46
#2006-11-22|1163.74
#2006-11-23| .
#2006-11-24|1185.67
#2006-11-27|1189.40
#2006-11-28|1176.04
#2006-11-29|1188.42
#2006-11-30|1213.22
#2006-12-01|1218.40
#2006-12-04|1222.41
#2006-12-05|1215.70
#2006-12-06|1198.49
#2006-12-07|1196.36
#2006-12-08|1209.25
#2006-12-11|1195.06
#2006-12-12|1188.39
#2006-12-13|1190.62
#2006-12-14|1205.56
#2006-12-15|1206.89
#2006-12-18|1210.51
#2006-12-19|1202.21
#2006-12-20|1222.61
#2006-12-21|1236.26
#2006-12-22|1224.93
#2006-12-25| .
#2006-12-26|1211.25
#2006-12-27|1238.40
#2006-12-28|1249.16
#2006-12-29|1237.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1243.80
#2007-01-04|1170.41
#2007-01-05|1137.92
#2007-01-08|1149.83
#2007-01-09|1141.77
#2007-01-10|1125.56
#2007-01-11|1143.60
#2007-01-12|1160.87
#2007-01-15| .
#2007-01-16|1185.58
#2007-01-17|1189.30
#2007-01-18|1203.18
#2007-01-19|1178.97
#2007-01-22|1195.52
#2007-01-23|1208.49
#2007-01-24|1223.10
#2007-01-25|1226.98
#2007-01-26|1211.54
#2007-01-29|1200.71
#2007-01-30|1193.13
#2007-01-31|1218.82
#2007-02-01|1252.84
#2007-02-02|1233.47
#2007-02-05|1215.43
#2007-02-06|1233.84
#2007-02-07|1226.11
#2007-02-08|1207.56
#2007-02-09|1230.12
#2007-02-12|1223.58
#2007-02-13|1242.40
#2007-02-14|1257.39
#2007-02-15|1255.83
#2007-02-16|1260.17
#2007-02-19| .
#2007-02-20|1244.32
#2007-02-21|1248.09
#2007-02-22|1290.53
#2007-02-23|1307.97
#2007-02-26|1317.89
#2007-02-27|1259.55
#2007-02-28|1217.95
#2007-03-01|1199.23
#2007-03-02|1194.38
#2007-03-05|1139.55
#2007-03-06|1166.13
#2007-03-07|1171.91
#2007-03-08|1197.48
#2007-03-09|1215.44
#2007-03-12|1224.78
#2007-03-13|1212.55
#2007-03-14|1176.40
#2007-03-15|1213.25
#2007-03-16|1219.57
#2007-03-19|1250.37
#2007-03-20|1261.29
#2007-03-21|1268.78
#2007-03-22|1303.87
#2007-03-23|1305.24
#2007-03-26|1302.06
#2007-03-27|1292.20
#2007-03-28|1287.62
#2007-03-29|1303.26
#2007-03-30|1324.41
#2007-04-02|1336.39
#2007-04-03|1360.06
#2007-04-04|1370.34
#2007-04-05|1378.85
#2007-04-06| .
#2007-04-09|1382.99
#2007-04-10|1399.09
#2007-04-11|1400.90
#2007-04-12|1402.21
#2007-04-13|1426.16
#2007-04-16|1465.92
#2007-04-17|1460.03
#2007-04-18|1444.44
#2007-04-19|1437.62
#2007-04-20|1465.11
#2007-04-23|1452.95
#2007-04-24|1418.08
#2007-04-25|1423.06
#2007-04-26|1406.58
#2007-04-27|1404.10
#2007-04-30|1387.28
#2007-05-01|1389.40
#2007-05-02|1401.45
#2007-05-03|1402.39
#2007-05-04|1428.69
#2007-05-07|1442.43
#2007-05-08|1403.05
#2007-05-09|1412.11
#2007-05-10|1388.93
#2007-05-11|1393.14
#2007-05-14|1377.78
#2007-05-15|1376.88
#2007-05-16|1366.02
#2007-05-17|1336.02
#2007-05-18|1351.83
#2007-05-21|1376.73
#2007-05-22|1378.63
#2007-05-23|1393.47
#2007-05-24|1368.84
#2007-05-25|1353.28
#2007-05-28| .
#2007-05-29|1343.33
#2007-05-30|1323.13
#2007-05-31|1345.89
#2007-06-01|1369.92
#2007-06-04|1374.24
#2007-06-05|1367.82
#2007-06-06|1333.33
#2007-06-07|1342.30
#2007-06-08|1298.14
#2007-06-11|1315.01
#2007-06-12|1300.31
#2007-06-13|1303.96
#2007-06-14|1333.49
#2007-06-15|1355.16
#2007-06-18|1377.98
#2007-06-19|1380.74
#2007-06-20|1396.97
#2007-06-21|1379.30
#2007-06-22|1368.94
#2007-06-25|1347.50
#2007-06-26|1309.90
#2007-06-27|1293.27
#2007-06-28|1307.25
#2007-06-29|1302.29
#2007-07-02|1333.33
#2007-07-03|1334.54
#2007-07-04| .
#2007-07-05|1330.36
#2007-07-06|1349.57
#2007-07-09|1383.03
#2007-07-10|1359.65
#2007-07-11|1349.86
#2007-07-12|1372.65
#2007-07-13|1378.96
#2007-07-16|1377.46
#2007-07-17|1364.54
#2007-07-18|1368.14
#2007-07-19|1400.00
#2007-07-20|1402.04
#2007-07-23|1414.13
#2007-07-24|1400.82
#2007-07-25|1356.62
#2007-07-26|1319.11
#2007-07-27|1254.36
#2007-07-30|1265.40
#2007-07-31|1289.57
#2007-08-01|1240.81
#2007-08-02|1248.43
#2007-08-03|1225.37
#2007-08-06|1161.18
#2007-08-07|1164.45
#2007-08-08|1208.66
#2007-08-09|1191.65
#2007-08-10|1158.14
#2007-08-13|1171.97
#2007-08-14|1139.37
#2007-08-15|1125.53
#2007-08-16|1072.66
#2007-08-17|1076.77
#2007-08-20|1100.49
#2007-08-21|1089.62
#2007-08-22|1128.18
#2007-08-23|1138.47
#2007-08-24|1142.46
#2007-08-27|1159.54
#2007-08-28|1160.99
#2007-08-29|1167.10
#2007-08-30|1201.06
#2007-08-31|1227.05
#2007-09-03| .
#2007-09-04|1272.93
#2007-09-05|1252.04
#2007-09-06|1261.48
#2007-09-07|1257.53
#2007-09-10|1257.85
#2007-09-11|1288.79
#2007-09-12|1317.37
#2007-09-13|1329.65
#2007-09-14|1319.60
#2007-09-17|1306.74
#2007-09-18|1313.19
#2007-09-19|1377.78
#2007-09-20|1397.74
#2007-09-21|1414.65
#2007-09-24|1420.96
#2007-09-25|1417.11
#2007-09-26|1432.18
#2007-09-27|1449.92
#2007-09-28|1437.24
#2007-10-01|1423.96
#2007-10-02|1421.73
#2007-10-03|1449.36
#2007-10-04|1457.47
#2007-10-05|1469.85
#2007-10-08|1440.35
#2007-10-09|1456.23
#2007-10-10|1457.33
#2007-10-11|1509.58
#2007-10-12|1494.25
#2007-10-15|1477.65
#2007-10-16|1430.39
#2007-10-17|1444.04
#2007-10-18|1442.14
#2007-10-19|1429.88
#2007-10-22|1385.18
#2007-10-23|1439.30
#2007-10-24|1425.94
#2007-10-25|1459.44
#2007-10-26|1480.21
#2007-10-29|1495.29
#2007-10-30|1498.41
#2007-10-31|1518.30
#2007-11-01|1464.81
#2007-11-02|1446.81
#2007-11-05|1454.45
#2007-11-06|1488.79
#2007-11-07|1534.39
#2007-11-08|1562.51
#2007-11-09|1519.85
#2007-11-12|1447.36
#2007-11-13|1452.90
#2007-11-14|1497.92
#2007-11-15|1455.34
#2007-11-16|1416.25
#2007-11-19|1378.88
#2007-11-20|1388.40
#2007-11-21|1346.83
#2007-11-22| .
#2007-11-23|1376.20
#2007-11-26|1375.98
#2007-11-27|1363.34
#2007-11-28|1381.51
#2007-11-29|1405.51
#2007-11-30|1445.40
#2007-12-03|1451.89
#2007-12-04|1449.03
#2007-12-05|1454.61
#2007-12-06|1433.31
#2007-12-07|1454.36
#2007-12-10|1450.33
#2007-12-11|1466.60
#2007-12-12|1449.42
#2007-12-13|1393.10
#2007-12-14|1342.43
#2007-12-17|1328.35
#2007-12-18|1327.80
#2007-12-19|1306.17
#2007-12-20|1303.95
#2007-12-21|1355.09
#2007-12-24|1383.37
#2007-12-25| .
#2007-12-26|1386.08
#2007-12-27|1435.18
#2007-12-28|1424.67
#2007-12-31|1388.80
#2008-01-01| .
#2008-01-02|1418.58
#2008-01-03|1447.26
#2008-01-04|1447.93
#2008-01-07|1427.04
#2008-01-08|1475.48
#2008-01-09|1485.40
#2008-01-10|1474.21
#2008-01-11|1510.06
#2008-01-14|1557.35
#2008-01-15|1540.11
#2008-01-16|1450.02
#2008-01-17|1449.74
#2008-01-18|1409.47
#2008-01-21| .
#2008-01-22|1315.51
#2008-01-23|1294.54
#2008-01-24|1391.01
#2008-01-25|1334.64
#2008-01-28|1290.78
#2008-01-29|1342.16
#2008-01-30|1354.94
#2008-01-31|1365.05
#2008-02-01|1419.78
#2008-02-04|1386.09
#2008-02-05|1321.37
#2008-02-06|1337.79
#2008-02-07|1349.98
#2008-02-08|1346.28
#2008-02-11|1322.81
#2008-02-12|1375.51
#2008-02-13|1358.03
#2008-02-14|1389.00
#2008-02-15|1375.34
#2008-02-18| .
#2008-02-19|1411.57
#2008-02-20|1391.46
#2008-02-21|1474.58
#2008-02-22|1450.03
#2008-02-25|1455.80
#2008-02-26|1451.60
#2008-02-27|1484.97
#2008-02-28|1469.35
#2008-02-29|1479.80
#2008-03-03|1521.08
#2008-03-04|1571.23
#2008-03-05|1553.78
#2008-03-06|1526.40
#2008-03-07|1521.64
#2008-03-10|1470.98
#2008-03-11|1517.23
#2008-03-12|1549.20
#2008-03-13|1531.84
#2008-03-14|1559.40
#2008-03-17|1499.87
#2008-03-18|1518.24
#2008-03-19|1471.43
#2008-03-20|1345.62
#2008-03-21| .
#2008-03-24|1362.19
#2008-03-25|1375.14
#2008-03-26|1428.31
#2008-03-27|1459.34
#2008-03-28|1441.47
#2008-03-31|1418.51
#2008-04-01|1410.54
#2008-04-02|1466.85
#2008-04-03|1487.60
#2008-04-04|1476.50
#2008-04-07|1503.41
#2008-04-08|1517.06
#2008-04-09|1534.42
#2008-04-10|1540.92
#2008-04-11|1568.45
#2008-04-14|1526.31
#2008-04-15|1539.65
#2008-04-16|1562.15
#2008-04-17|1564.95
#2008-04-18|1572.98
#2008-04-21|1580.60
#2008-04-22|1580.34
#2008-04-23|1570.31
#2008-04-24|1539.34
#2008-04-25|1523.41
#2008-04-28|1539.82
#2008-04-29|1510.04
#2008-04-30|1510.73
#2008-05-01|1492.40
#2008-05-02|1505.20
#2008-05-05|1538.23
#2008-05-06|1588.08
#2008-05-07|1604.33
#2008-05-08|1609.03
#2008-05-09|1605.37
#2008-05-12|1607.46
#2008-05-13|1591.37
#2008-05-14|1585.55
#2008-05-15|1600.21
#2008-05-16|1636.25
#2008-05-19|1672.39
#2008-05-20|1645.48
#2008-05-21|1650.64
#2008-05-22|1649.73
#2008-05-23|1640.49
#2008-05-26| .
#2008-05-27|1604.36
#2008-05-28|1599.15
#2008-05-29|1588.99
#2008-05-30|1583.42
#2008-06-02|1568.96
#2008-06-03|1576.32
#2008-06-04|1537.61
#2008-06-05|1527.33
#2008-06-06|1546.05
#2008-06-09|1521.54
#2008-06-10|1478.88
#2008-06-11|1442.73
#2008-06-12|1415.35
#2008-06-13|1421.36
#2008-06-16|1428.97
#2008-06-17|1441.36
#2008-06-18|1436.56
#2008-06-19|1460.02
#2008-06-20|1432.65
#2008-06-23|1415.32
#2008-06-24|1412.49
#2008-06-25|1427.91
#2008-06-26|1464.57
#2008-06-27|1494.75
#2008-06-30|1488.45
#2008-07-01|1460.71
#2008-07-02|1462.11
#2008-07-03|1398.92
#2008-07-04| .
#2008-07-07|1362.00
#2008-07-08|1329.71
#2008-07-09|1353.21
#2008-07-10|1342.03
#2008-07-11|1379.95
#2008-07-14|1403.45
#2008-07-15|1365.80
#2008-07-16|1326.06
#2008-07-17|1346.64
#2008-07-18|1295.12
#2008-07-21|1297.27
#2008-07-22|1318.46
#2008-07-23|1274.53
#2008-07-24|1252.52
#2008-07-25|1247.14
#2008-07-28|1281.85
#2008-07-29|1289.99
#2008-07-30|1305.93
#2008-07-31|1333.84
#2008-08-01|1245.57
#2008-08-04|1184.80
#2008-08-05|1188.10
#2008-08-06|1227.57
#2008-08-07|1187.10
#2008-08-08|1145.05
#2008-08-11|1141.58
#2008-08-12|1109.04
#2008-08-13|1117.37
#2008-08-14|1177.86
#2008-08-15|1120.52
#2008-08-18|1122.74
#2008-08-19|1073.37
#2008-08-20|1104.30
#2008-08-21|1130.71
#2008-08-22|1145.97
#2008-08-25|1121.56
#2008-08-26|1127.17
#2008-08-27|1159.99
#2008-08-28|1189.56
#2008-08-29|1174.20
#2008-09-01| .
#2008-09-02|1080.54
#2008-09-03|1059.65
#2008-09-04|1042.99
#2008-09-05|1004.33
#2008-09-08|1045.09
#2008-09-09| 982.87
#2008-09-10| 953.27
#2008-09-11| 952.06
#2008-09-12|1010.83
#2008-09-15| 986.15
#2008-09-16| 947.50
#2008-09-17| 980.42
#2008-09-18| 989.24
#2008-09-19|1036.37
#2008-09-22|1055.06
#2008-09-23|1016.96
#2008-09-24|1025.65
#2008-09-25|1002.26
#2008-09-26| 991.14
#2008-09-29| 938.47
#2008-09-30| 950.11
#2008-10-01| 944.96
#2008-10-02| 850.67
#2008-10-03| 827.78
#2008-10-06| 726.53
#2008-10-07| 727.06
#2008-10-08| 707.14
#2008-10-09| 752.41
#2008-10-10| 753.47
#2008-10-13| 763.53
#2008-10-14| 807.85
#2008-10-15| 718.14
#2008-10-16| 642.47
#2008-10-17| 627.47
#2008-10-20| 631.99
#2008-10-21| 618.70
#2008-10-22| 557.60
#2008-10-23| 529.66
#2008-10-24| 483.56
#2008-10-27| 474.38
#2008-10-28| 494.56
#2008-10-29| 559.76
#2008-10-30| 587.91
#2008-10-31| 592.63
#2008-11-03| 591.13
#2008-11-04| 623.68
#2008-11-05| 625.22
#2008-11-06| 584.49
#2008-11-07| 568.71
#2008-11-10| 613.71
#2008-11-11| 565.95
#2008-11-12| 553.71
#2008-11-13| 529.54
#2008-11-14| 574.28
#2008-11-17| 551.63
#2008-11-18| 544.45
#2008-11-19| 540.62
#2008-11-20| 482.70
#2008-11-21| 515.16
#2008-11-24| 586.55
#2008-11-25| 623.50
#2008-11-26| 641.21
#2008-11-27| .
#2008-11-28| 648.44
#2008-12-01| 596.82
#2008-12-02| 602.60
#2008-12-03| 609.65
#2008-12-04| 618.30
#2008-12-05| 589.38
#2008-12-08| 660.61
#2008-12-09| 664.34
#2008-12-10| 697.93
#2008-12-11| 715.61
#2008-12-12| 689.10
#2008-12-15| 697.67
#2008-12-16| 692.66
#2008-12-17| 733.24
#2008-12-18| 721.26
#2008-12-19| 700.76
#2008-12-22| 715.82
#2008-12-23| 713.44
#2008-12-24| 698.30
#2008-12-25| .
#2008-12-26| 697.45
#2008-12-29| 744.42
#2008-12-30| 750.38
#2008-12-31| 768.54
#2009-01-01| .
#2009-01-02| 775.45
#2009-01-05| 773.76
#2009-01-06| 792.27
#2009-01-07| 795.96
#2009-01-08| 767.40
#2009-01-09| 757.21
#2009-01-12| 726.49
#2009-01-13| 698.22
#2009-01-14| 660.41
#2009-01-15| 647.47
#2009-01-16| 696.15
#2009-01-19| .
#2009-01-20| 665.54
#2009-01-21| 661.32
#2009-01-22| 667.23
#2009-01-23| 657.84
#2009-01-26| 709.83
#2009-01-27| 723.36
#2009-01-28| 717.61
#2009-01-29| 721.31
#2009-01-30| 716.94
#2009-02-02| 693.66
#2009-02-03| 694.05
#2009-02-04| 699.91
#2009-02-05| 699.57
#2009-02-06| 737.68
#2009-02-09| 758.42
#2009-02-10| 752.55
#2009-02-11| 748.03
#2009-02-12| 751.24
#2009-02-13| 744.74
#2009-02-16| .
#2009-02-17| 750.21
#2009-02-18| 752.06
#2009-02-19| 777.84
#2009-02-20| 766.37
#2009-02-23| 760.73
#2009-02-24| 730.98
#2009-02-25| 723.94
#2009-02-26| 724.12
#2009-02-27| 706.05
#2009-03-02| 697.86
#2009-03-03| 674.17
#2009-03-04| 698.30
#2009-03-05| 681.24
#2009-03-06| 704.08
#2009-03-09| 696.81
#2009-03-10| 707.35
#2009-03-11| 734.34
#2009-03-12| 779.74
#2009-03-13| 785.25
#2009-03-16| 798.52
#2009-03-17| 773.44
#2009-03-18| 766.39
#2009-03-19| 837.84
#2009-03-20| 852.01
#2009-03-23| 886.34
#2009-03-24| 858.53
#2009-03-25| 880.68
#2009-03-26| 877.63
#2009-03-27| 840.26
#2009-03-30| 816.87
#2009-03-31| 825.49
#2009-04-01| 870.86
#2009-04-02| 859.99
#2009-04-03| 832.42
#2009-04-06| 801.71
#2009-04-07| 808.53
#2009-04-08| 823.08
#2009-04-09| 830.80
#2009-04-10| .
#2009-04-13| 834.39
#2009-04-14| 832.19
#2009-04-15| 829.58
#2009-04-16| 821.61
#2009-04-17| 798.97
#2009-04-20| 779.18
#2009-04-21| 770.03
#2009-04-22| 784.34
#2009-04-23| 795.62
#2009-04-24| 827.27
#2009-04-27| 835.72
#2009-04-28| 822.61
#2009-04-29| 831.69
#2009-04-30| 830.07
#2009-05-01| 831.12
#2009-05-04| 871.51
#2009-05-05| 869.61
#2009-05-06| 906.24
#2009-05-07| 908.47
#2009-05-08| 920.56
#2009-05-11| 943.99
#2009-05-12| 948.84
#2009-05-13| 934.60
#2009-05-14| 919.54
#2009-05-15| 928.47
#2009-05-18| 900.39
#2009-05-19| 929.72
#2009-05-20| 969.34
#2009-05-21| 926.86
#2009-05-22| 984.96
#2009-05-25| .
#2009-05-26| 989.31
#2009-05-27|1017.14
#2009-05-28|1025.20
#2009-05-29|1071.38
#2009-06-01|1092.50
#2009-06-02|1091.39
#2009-06-03|1052.13
#2009-06-04|1053.08
#2009-06-05|1037.07
#2009-06-08| 991.90
#2009-06-09|1026.26
#2009-06-10|1018.22
#2009-06-11| 998.54
#2009-06-12| 992.24
#2009-06-15| 963.84
#2009-06-16| 973.61
#2009-06-17| 937.63
#2009-06-18| 949.65
#2009-06-19| 965.27
#2009-06-22| 917.00
#2009-06-23| 905.65
#2009-06-24| 959.48
#2009-06-25| 967.78
#2009-06-26| 987.85
#2009-06-29| 989.54
#2009-06-30| 980.84
#2009-07-01| 998.57
#2009-07-02| 959.73
#2009-07-03| .
#2009-07-06| 902.20
#2009-07-07| 912.66
#2009-07-08| 894.08
#2009-07-09| 893.55
#2009-07-10| 889.31
#2009-07-13| 870.95
#2009-07-14| 908.03
#2009-07-15| 951.74
#2009-07-16| 948.58
#2009-07-17| 947.01
#2009-07-20| 986.64
#2009-07-21|1002.14
#2009-07-22|1005.26
#2009-07-23|1034.32
#2009-07-24|1013.34
#2009-07-27|1012.23
#2009-07-28| 985.41
#2009-07-29| 978.05
#2009-07-30|1006.37
#2009-07-31|1010.05
#2009-08-03|1073.28
#2009-08-04|1060.90
#2009-08-05|1044.59
#2009-08-06|1052.86
#2009-08-07|1066.08
#2009-08-10|1060.81
#2009-08-11|1030.14
#2009-08-12|1046.60
#2009-08-13|1090.45
#2009-08-14|1064.12
#2009-08-17|1019.86
#2009-08-18|1042.17
#2009-08-19|1038.01
#2009-08-20|1070.33
#2009-08-21|1095.89
#2009-08-24|1106.50
#2009-08-25|1107.97
#2009-08-26|1076.66
#2009-08-27|1060.75
#2009-08-28|1088.86
#2009-08-31|1080.64
#2009-09-01|1061.12
#2009-09-02|1059.65
#2009-09-03|1103.98
#2009-09-04|1133.92
#2009-09-07| .
#2009-09-08|1184.57
#2009-09-09|1165.60
#2009-09-10|1155.14
#2009-09-11|1205.69
#2009-09-14|1182.97
#2009-09-15|1192.79
#2009-09-16|1234.04
#2009-09-17|1232.42
#2009-09-18|1201.20
#2009-09-21|1163.06
#2009-09-22|1189.83
#2009-09-23|1169.91
#2009-09-24|1167.67
#2009-09-25|1141.61
#2009-09-28|1146.65
#2009-09-29|1135.28
#2009-09-30|1113.35
#2009-10-01|1108.08
#2009-10-02|1076.59
#2009-10-05|1106.07
#2009-10-06|1170.46
#2009-10-07|1171.90
#2009-10-08|1192.61
#2009-10-09|1181.51
#2009-10-12|1202.17
#2009-10-13|1200.42
#2009-10-14|1204.39
#2009-10-15|1185.06
#2009-10-16|1166.06
#2009-10-19|1168.29
#2009-10-20|1169.51
#2009-10-21|1161.94
#2009-10-22|1166.72
#2009-10-23|1165.77
#2009-10-26|1159.93
#2009-10-27|1116.77
#2009-10-28|1079.32
#2009-10-29|1091.32
#2009-10-30|1065.81
#2009-11-02|1060.85
#2009-11-03|1051.40
#2009-11-04|1108.95
#2009-11-05|1097.82
#2009-11-06|1126.10
#2009-11-09|1156.44
#2009-11-10|1159.36
#2009-11-11|1180.81
#2009-11-12|1167.34
#2009-11-13|1154.20
#2009-11-16|1194.08
#2009-11-17|1178.47
#2009-11-18|1184.19
#2009-11-19|1148.14
#2009-11-20|1153.12
#2009-11-23|1199.30
#2009-11-24|1186.83
#2009-11-25|1214.82
#2009-11-26| .
#2009-11-27|1188.58
#2009-11-30|1176.84
#2009-12-01|1228.59
#2009-12-02|1254.95
#2009-12-03|1249.77
#2009-12-04|1215.68
#2009-12-07|1199.07
#2009-12-08|1172.25
#2009-12-09|1150.14
#2009-12-10|1173.18
#2009-12-11|1180.38
#2009-12-14|1205.92
#2009-12-15|1195.92
#2009-12-16|1201.52
#2009-12-17|1179.45
#2009-12-18|1179.05
#2009-12-21|1157.92
#2009-12-22|1163.81
#2009-12-23|1185.46
#2009-12-24|1202.80
#2009-12-25| .
#2009-12-28|1219.68
#2009-12-29|1212.26
#2009-12-30|1206.89
#2009-12-31|1228.11
#2010-01-01| .
#2010-01-04|1259.31
#2010-01-05|1273.73
#2010-01-06|1282.13
#2010-01-07|1265.23
#2010-01-08|1281.12
#2010-01-11|1302.62
#2010-01-12|1280.40
#2010-01-13|1269.81
#2010-01-14|1267.16
#2010-01-15|1251.44
#2010-01-18| .
#2010-01-19|1254.23
#2010-01-20|1218.71
#2010-01-21|1202.33
#2010-01-22|1172.66
#2010-01-25|1181.88
#2010-01-26|1155.70
#2010-01-27|1157.58
#2010-01-28|1156.92
#2010-01-29|1148.75
#2010-02-01|1130.72
#2010-02-02|1169.16
#2010-02-03|1169.03
#2010-02-04|1098.82
#2010-02-05|1077.43
#2010-02-08|1096.61
#2010-02-09|1112.84
#2010-02-10|1107.17
#2010-02-11|1110.34
#2010-02-12|1109.19
#2010-02-15| .
#2010-02-16|1150.67
#2010-02-17|1174.35
#2010-02-18|1167.63
#2010-02-19|1145.94
#2010-02-22|1136.00
#2010-02-23|1114.66
#2010-02-24|1100.01
#2010-02-25|1087.62
#2010-02-26|1134.87
#2010-03-01|1135.66
#2010-03-02|1149.05
#2010-03-03|1170.66
#2010-03-04|1175.25
#2010-03-05|1186.95
#2010-03-08|1192.78
#2010-03-09|1179.81
#2010-03-10|1186.46
#2010-03-11|1168.60
#2010-03-12|1192.61
#2010-03-15|1177.24
#2010-03-16|1192.71
#2010-03-17|1214.36
#2010-03-18|1229.08
#2010-03-19|1216.07
#2010-03-22|1216.92
#2010-03-23|1207.26
#2010-03-24|1200.46
#2010-03-25|1192.02
#2010-03-26|1187.35
#2010-03-29|1216.42
#2010-03-30|1221.04
#2010-03-31|1235.54
#2010-04-01|1260.65
#2010-04-02| .
#2010-04-05|1268.88
#2010-04-06|1290.84
#2010-04-07|1301.69
#2010-04-08|1295.35
#2010-04-09|1310.32
#2010-04-12|1313.11
#2010-04-13|1262.64
#2010-04-14|1290.78
#2010-04-15|1301.52
#2010-04-16|1263.07
#2010-04-19|1238.06
#2010-04-20|1262.45
#2010-04-21|1262.67
#2010-04-22|1234.84
#2010-04-23|1254.48
#2010-04-26|1281.05
#2010-04-27|1275.49
#2010-04-28|1253.27
#2010-04-29|1274.89
#2010-04-30|1284.23
#2010-05-03|1271.65
#2010-05-04|1219.33
#2010-05-05|1196.21
#2010-05-06|1179.22
#2010-05-07|1151.05
#2010-05-10|1212.69
#2010-05-11|1212.53
#2010-05-12|1269.23
#2010-05-13|1260.23
#2010-05-14|1208.55
#2010-05-17|1218.40
#2010-05-18|1211.89
#2010-05-19|1149.09
#2010-05-20|1097.95
#2010-05-21|1104.43
#2010-05-24|1127.36
#2010-05-25|1101.26
#2010-05-26|1198.60
#2010-05-27|1205.72
#2010-05-28|1201.11
#2010-05-31| .
#2010-06-01|1202.37
#2010-06-02|1195.73
#2010-06-03|1196.83
#2010-06-04|1154.83
#2010-06-07|1137.18
#2010-06-08|1148.74
#2010-06-09|1166.95
#2010-06-10|1179.52
#2010-06-11|1166.21
#2010-06-14|1198.11
#2010-06-15|1215.69
#2010-06-16|1218.61
#2010-06-17|1243.26
#2010-06-18|1245.03
#2010-06-21|1261.61
#2010-06-22|1241.34
#2010-06-23|1227.26
#2010-06-24|1213.75
#2010-06-25|1211.71
#2010-06-28|1233.12
#2010-06-29|1188.35
#2010-06-30|1178.50
#2010-07-01|1135.03
#2010-07-02|1158.49
#2010-07-05| .
#2010-07-06|1170.53
#2010-07-07|1167.52
#2010-07-08|1168.67
#2010-07-09|1182.00
#2010-07-12|1180.54
#2010-07-13|1202.39
#2010-07-14|1194.09
#2010-07-15|1189.51
#2010-07-16|1176.09
#2010-07-19|1145.98
#2010-07-20|1153.46
#2010-07-21|1183.26
#2010-07-22|1221.31
#2010-07-23|1223.27
#2010-07-26|1237.08
#2010-07-27|1228.09
#2010-07-28|1218.34
#2010-07-29|1225.33
#2010-07-30|1233.73
#2010-08-02|1254.01
#2010-08-03|1260.28
#2010-08-04|1273.84
#2010-08-05|1281.12
#2010-08-06|1270.61
#2010-08-09|1277.42
#2010-08-10|1257.13
#2010-08-11|1244.10
#2010-08-12|1246.12
#2010-08-13|1238.06
#2010-08-16|1244.77
#2010-08-17|1252.94
#2010-08-18|1239.89
#2010-08-19|1234.47
#2010-08-20|1211.29
#2010-08-23|1219.63
#2010-08-24|1196.17
#2010-08-25|1164.18
#2010-08-26|1202.69
#2010-08-27|1185.76
#2010-08-30|1203.54
#2010-08-31|1200.75
#2010-09-01|1228.63
#2010-09-02|1246.33
#2010-09-03|1250.04
#2010-09-06| .
#2010-09-07|1241.15
#2010-09-08|1251.34
#2010-09-09|1251.71
#2010-09-10|1260.22
#2010-09-13|1287.51
#2010-09-14|1319.86
#2010-09-15|1300.20
#2010-09-16|1293.19
#2010-09-17|1282.01
#2010-09-20|1293.71
#2010-09-21|1288.35
#2010-09-22|1307.66
#2010-09-23|1302.27
#2010-09-24|1309.87
#2010-09-27|1301.48
#2010-09-28|1301.22
#2010-09-29|1307.91
#2010-09-30|1317.49
#2010-10-01|1335.74
#2010-10-04|1313.91
#2010-10-05|1359.05
#2010-10-06|1372.52
#2010-10-07|1354.48
#2010-10-08|1363.31
#2010-10-11|1363.62
#2010-10-12|1364.78
#2010-10-13|1405.58
#2010-10-14|1406.94
#2010-10-15|1387.14
#2010-10-18|1381.30
#2010-10-19|1347.88
#2010-10-20|1364.07
#2010-10-21|1375.48
#2010-10-22|1352.98
#2010-10-25|1376.15
#2010-10-26|1362.34
#2010-10-27|1322.30
#2010-10-28|1345.74
#2010-10-29|1376.94
#2010-11-01|1371.06
#2010-11-02|1381.45
#2010-11-03|1383.49
#2010-11-04|1432.49
#2010-11-05|1467.28
#2010-11-08|1451.29
#2010-11-09|1504.25
#2010-11-10|1476.79
#2010-11-11|1482.62
#2010-11-12|1478.36
#2010-11-15|1460.78
#2010-11-16|1423.43
#2010-11-17|1423.03
#2010-11-18|1433.59
#2010-11-19|1424.32
#2010-11-22|1423.92
#2010-11-23|1399.13
#2010-11-24|1407.38
#2010-11-25| .
#2010-11-26|1377.84
#2010-11-29|1365.78
#2010-11-30|1355.85
#2010-12-01|1390.88
#2010-12-02|1448.80
#2010-12-03|1482.17
#2010-12-06|1493.62
#2010-12-07|1493.69
#2010-12-08|1477.48
#2010-12-09|1475.90
#2010-12-10|1466.56
#2010-12-13|1486.18
#2010-12-14|1499.48
#2010-12-15|1509.70
#2010-12-16|1503.52
#2010-12-17|1473.08
#2010-12-20|1487.50
#2010-12-21|1495.47
#2010-12-22|1490.21
#2010-12-23|1497.90
#2010-12-24| .
#2010-12-27|1500.82
#2010-12-28|1506.68
#2010-12-29|1526.01
#2010-12-30|1523.67
#2010-12-31|1535.95
#2011-01-03|1550.05
#2011-01-04|1515.68
#2011-01-05|1488.35
#2011-01-06|1468.95
#2011-01-07|1469.56
#2011-01-10|1452.45
#2011-01-11|1473.25
#2011-01-12|1493.15
#2011-01-13|1504.31
#2011-01-14|1473.41
#2011-01-17| .
#2011-01-18|1481.07
#2011-01-19|1472.82
#2011-01-20|1428.37
#2011-01-21|1432.87
#2011-01-24|1431.41
#2011-01-25|1393.69
#2011-01-26|1395.23
#2011-01-27|1403.83
#2011-01-28|1352.73
#2011-01-31|1353.44
#2011-02-01|1377.95
#2011-02-02|1402.09
#2011-02-03|1380.50
#2011-02-04|1402.27
#2011-02-07|1393.57
#2011-02-08|1422.24
#2011-02-09|1410.45
#2011-02-10|1380.69
#2011-02-11|1404.87
#2011-02-14|1397.46
#2011-02-15|1413.76
#2011-02-16|1424.25
#2011-02-17|1431.60
#2011-02-18|1456.37
#2011-02-21| .
#2011-02-22|1465.35
#2011-02-23|1454.24
#2011-02-24|1439.12
#2011-02-25|1445.24
#2011-02-28|1475.72
#2011-03-01|1464.76
#2011-03-02|1479.15
#2011-03-03|1485.56
#2011-03-04|1477.44
#2011-03-07|1481.98
#2011-03-08|1455.62
#2011-03-09|1469.48
#2011-03-10|1412.61
#2011-03-11|1428.62
#2011-03-14|1426.98
#2011-03-15|1373.23
#2011-03-16|1385.66
#2011-03-17|1362.45
#2011-03-18|1375.62
#2011-03-21|1386.65
#2011-03-22|1407.03
#2011-03-23|1420.30
#2011-03-24|1472.69
#2011-03-25|1460.39
#2011-03-28|1435.32
#2011-03-29|1450.46
#2011-03-30|1482.37
#2011-03-31|1506.31
#2011-04-01|1531.51
#2011-04-04|1535.44
#2011-04-05|1538.12
#2011-04-06|1568.23
#2011-04-07|1551.11
#2011-04-08|1567.52
#2011-04-11|1563.18
#2011-04-12|1523.18
#2011-04-13|1512.21
#2011-04-14|1500.52
#2011-04-15|1490.25
#2011-04-18|1445.81
#2011-04-19|1463.59
#2011-04-20|1513.31
#2011-04-21|1530.52
#2011-04-22| .
#2011-04-25|1526.77
#2011-04-26|1523.06
#2011-04-27|1531.85
#2011-04-28|1541.03
#2011-04-29|1562.33
#2011-05-02|1568.78
#2011-05-03|1507.73
#2011-05-04|1462.11
#2011-05-05|1422.47
#2011-05-06|1454.12
#2011-05-09|1413.44
#2011-05-10|1427.42
#2011-05-11|1403.91
#2011-05-12|1366.80
#2011-05-13|1371.24
#2011-05-16|1381.91
#2011-05-17|1357.96
#2011-05-18|1373.39
#2011-05-19|1386.91
#2011-05-20|1379.97
#2011-05-23|1352.24
#2011-05-24|1370.21
#2011-05-25|1373.27
#2011-05-26|1372.31
#2011-05-27|1407.64
#2011-05-30| .
#2011-05-31|1439.65
#2011-06-01|1439.75
#2011-06-02|1421.90
#2011-06-03|1416.97
#2011-06-06|1405.07
#2011-06-07|1415.17
#2011-06-08|1386.56
#2011-06-09|1395.90
#2011-06-10|1365.13
#2011-06-13|1371.14
#2011-06-14|1378.63
#2011-06-15|1364.25
#2011-06-16|1352.31
#2011-06-17|1348.88
#2011-06-20|1356.21
#2011-06-21|1371.82
#2011-06-22|1370.72
#2011-06-23|1313.19
#2011-06-24|1310.78
#2011-06-27|1323.70
#2011-06-28|1346.35
#2011-06-29|1367.07
#2011-06-30|1375.72
#2011-07-01|1365.72
#2011-07-04| .
#2011-07-05|1371.70
#2011-07-06|1381.54
#2011-07-07|1401.03
#2011-07-08|1378.99
#2011-07-11|1348.22
#2011-07-12|1346.62
#2011-07-13|1389.24
#2011-07-14|1384.89
#2011-07-15|1391.23
#2011-07-18|1378.51
#2011-07-19|1397.83
#2011-07-20|1395.58
#2011-07-21|1400.78
#2011-07-22|1403.17
#2011-07-25|1411.62
#2011-07-26|1411.66
#2011-07-27|1401.24
#2011-07-28|1372.43
#2011-07-29|1362.52
#2011-08-01|1374.95
#2011-08-02|1365.18
#2011-08-03|1363.65
#2011-08-04|1313.99
#2011-08-05|1293.46
#2011-08-08|1244.16
#2011-08-09|1201.34
#2011-08-10|1270.23
#2011-08-11|1305.61
#2011-08-12|1299.17
#2011-08-15|1324.10
#2011-08-16|1341.41
#2011-08-17|1346.54
#2011-08-18|1299.70
#2011-08-19|1294.46
#2011-08-22|1308.94
#2011-08-23|1290.47
#2011-08-24|1271.41
#2011-08-25|1270.08
#2011-08-26|1285.33
#2011-08-29|1342.43
#2011-08-30|1341.93
#2011-08-31|1382.79
#2011-09-01|1382.83
#2011-09-02|1362.19
#2011-09-05| .
#2011-09-06|1326.75
#2011-09-07|1341.88
#2011-09-08|1357.16
#2011-09-09|1335.19
#2011-09-12|1299.60
#2011-09-13|1308.22
#2011-09-14|1320.65
#2011-09-15|1320.04
#2011-09-16|1329.58
#2011-09-19|1307.28
#2011-09-20|1332.77
#2011-09-21|1322.30
#2011-09-22|1241.75
#2011-09-23|1196.40
#2011-09-26|1200.50
#2011-09-27|1266.90
#2011-09-28|1233.11
#2011-09-29|1192.12
#2011-09-30|1187.84
#2011-10-03|1174.98
#2011-10-04|1126.79
#2011-10-05|1159.07
#2011-10-06|1166.54
#2011-10-07|1188.70
#2011-10-10|1217.66
#2011-10-11|1199.59
#2011-10-12|1231.94
#2011-10-13|1194.55
#2011-10-14|1220.60
#2011-10-17|1229.28
#2011-10-18|1193.46
#2011-10-19|1216.42
#2011-10-20|1162.01
#2011-10-21|1192.43
#2011-10-24|1224.31
#2011-10-25|1244.28
#2011-10-26|1236.55
#2011-10-27|1312.53
#2011-10-28|1340.60
#2011-10-31|1302.47
#2011-11-01|1250.86
#2011-11-02|1300.95
#2011-11-03|1325.13
#2011-11-04|1307.95
#2011-11-07|1337.56
#2011-11-08|1349.59
#2011-11-09|1308.27
#2011-11-10|1302.40
#2011-11-11|1332.09
#2011-11-14|1323.70
#2011-11-15|1306.23
#2011-11-16|1308.68
#2011-11-17|1290.54
#2011-11-18|1249.60
#2011-11-21|1198.57
#2011-11-22|1205.38
#2011-11-23|1164.99
#2011-11-24| .
#2011-11-25|1170.03
#2011-11-28|1195.34
#2011-11-29|1194.97
#2011-11-30|1289.60
#2011-12-01|1290.47
#2011-12-02|1295.97
#2011-12-05|1297.34
#2011-12-06|1271.32
#2011-12-07|1286.93
#2011-12-08|1257.94
#2011-12-09|1266.21
#2011-12-12|1219.84
#2011-12-13|1217.38
#2011-12-14|1163.83
#2011-12-15|1180.77
#2011-12-16|1186.51
#2011-12-19|1168.88
#2011-12-20|1193.54
#2011-12-21|1184.86
#2011-12-22|1199.29
#2011-12-23|1220.39
#2011-12-26| .
#2011-12-27|1220.43
#2011-12-28|1197.98
#2011-12-29|1184.10
#2011-12-30|1207.08
#2012-01-02| .
#2012-01-03|1237.30
#2012-01-04|1236.14
#2012-01-05|1216.99
#2012-01-06|1241.59
#2012-01-09|1227.47
#2012-01-10|1236.03
#2012-01-11|1223.65
#2012-01-12|1241.03
#2012-01-13|1219.93
#2012-01-16| .
#2012-01-17|1263.19
#2012-01-18|1265.03
#2012-01-19|1264.94
#2012-01-20|1260.43
#2012-01-23|1270.61
#2012-01-24|1264.76
#2012-01-25|1237.01
#2012-01-26|1320.67
#2012-01-27|1325.59
#2012-01-30|1301.99
#2012-01-31|1309.53
#2012-02-01|1341.09
#2012-02-02|1347.62
#2012-02-03|1344.09
#2012-02-06|1347.56
#2012-02-07|1329.74
#2012-02-08|1347.15
#2012-02-09|1351.95
#2012-02-10|1313.30
#2012-02-13|1323.37
#2012-02-14|1315.96
#2012-02-15|1300.67
#2012-02-16|1255.52
#2012-02-17|1285.77
#2012-02-20| .
#2012-02-21|1290.79
#2012-02-22|1288.60
#2012-02-23|1305.91
#2012-02-24|1322.78
#2012-02-27|1305.62
#2012-02-28|1326.87
#2012-02-29|1346.57
#2012-03-01|1328.06
#2012-03-02|1310.68
#2012-03-05|1293.25
#2012-03-06|1249.12
#2012-03-07|1252.85
#2012-03-08|1272.84
#2012-03-09|1272.11
#2012-03-12|1261.68
#2012-03-13|1268.69
#2012-03-14|1240.07
#2012-03-15|1246.50
#2012-03-16|1244.10
#2012-03-19|1247.96
#2012-03-20|1225.73
#2012-03-21|1221.89
#2012-03-22|1200.21
#2012-03-23|1208.20
#2012-03-26|1231.35
#2012-03-27|1239.83
#2012-03-28|1202.98
#2012-03-29|1180.78
#2012-03-30|1192.48
#2012-04-02|1205.00
#2012-04-03|1200.32
#2012-04-04|1136.44
#2012-04-05|1152.54
#2012-04-06| .
#2012-04-09|1143.71
#2012-04-10|1108.84
#2012-04-11|1129.30
#2012-04-12|1140.42
#2012-04-13|1128.42
#2012-04-16|1130.11
#2012-04-17|1146.22
#2012-04-18|1136.84
#2012-04-19|1129.67
#2012-04-20|1131.08
#2012-04-23|1105.33
#2012-04-24|1121.20
#2012-04-25|1130.65
#2012-04-26|1151.16
#2012-04-27|1155.98
#2012-04-30|1151.93
#2012-05-01|1153.84
#2012-05-02|1143.87
#2012-05-03|1136.84
#2012-05-04|1117.75
#2012-05-07|1114.79
#2012-05-08|1082.51
#2012-05-09|1074.74
#2012-05-10|1105.99
#2012-05-11|1102.68
#2012-05-14|1062.97
#2012-05-15|1038.42
#2012-05-16|1039.70
#2012-05-17|1040.68
#2012-05-18|1054.44
#2012-05-21|1059.92
#2012-05-22|1083.14
#2012-05-23|1036.66
#2012-05-24|1074.62
#2012-05-25|1064.45
#2012-05-28| .
#2012-05-29|1098.66
#2012-05-30|1049.75
#2012-05-31|1065.15
#2012-06-01|1066.63
#2012-06-04|1084.25
#2012-06-05|1098.28
#2012-06-06|1134.61
#2012-06-07|1116.62
#2012-06-08|1088.65
#2012-06-11|1096.12
#2012-06-12|1105.82
#2012-06-13|1124.41
#2012-06-14|1105.58
#2012-06-15|1118.45
#2012-06-18|1135.81
#2012-06-19|1151.40
#2012-06-20|1156.89
#2012-06-21|1130.20
#2012-06-22|1071.24
#2012-06-25|1050.64
#2012-06-26|1069.56
#2012-06-27|1056.13
#2012-06-28|1034.05
#2012-06-29|1074.10
#2012-07-02|1062.98
#2012-07-03|1068.61
#2012-07-04| .
#2012-07-05|1083.76
#2012-07-06|1047.55
#2012-07-09|1028.07
#2012-07-10|1041.30
#2012-07-11|1017.11
#2012-07-12| 992.38
#2012-07-13|1020.18
#2012-07-16|1020.34
#2012-07-17|1011.78
#2012-07-18|1024.25
#2012-07-19|1016.41
#2012-07-20|1009.94
#2012-07-23| 982.43
#2012-07-24| 985.51
#2012-07-25| 994.02
#2012-07-26|1020.86
#2012-07-27|1055.45
#2012-07-30|1058.59
#2012-07-31|1042.97
#2012-08-01|1036.81
#2012-08-02|1025.49
#2012-08-03|1052.51
#2012-08-06|1063.37
#2012-08-07|1060.68
#2012-08-08|1060.53
#2012-08-09|1070.14
#2012-08-10|1085.65
#2012-08-13|1073.73
#2012-08-14|1072.56
#2012-08-15|1061.29
#2012-08-16|1072.56
#2012-08-17|1058.89
#2012-08-20|1046.81
#2012-08-21|1077.36
#2012-08-22|1056.67
#2012-08-23|1066.24
#2012-08-24|1045.12
#2012-08-27|1042.78
#2012-08-28|1014.91
#2012-08-29|1002.34
#2012-08-30| 973.49
#2012-08-31| 968.49
#2012-09-03| .
#2012-09-04| 961.76
#2012-09-05| 964.70
#2012-09-06|1002.38
#2012-09-07|1054.17
#2012-09-10|1062.91
#2012-09-11|1057.74
#2012-09-12|1019.98
#2012-09-13|1022.70
#2012-09-14|1086.32
#2012-09-17|1089.54
#2012-09-18|1093.14
#2012-09-19|1104.36
#2012-09-20|1084.34
#2012-09-21|1084.46
#2012-09-24|1081.25
#2012-09-25|1080.71
#2012-09-26|1032.19
#2012-09-27|1051.01
#2012-09-28|1060.15
#2012-10-01|1059.45
#2012-10-02|1038.50
#2012-10-03|1010.67
#2012-10-04| 999.14
#2012-10-05|1007.34
#2012-10-08| 998.21
#2012-10-09|1011.07
#2012-10-10|1014.22
#2012-10-11|1021.12
#2012-10-12|1024.81
#2012-10-15|1000.51
#2012-10-16|1029.04
#2012-10-17|1051.21
#2012-10-18|1026.49
#2012-10-19|1020.06
#2012-10-22|1030.76
#2012-10-23| 999.51
#2012-10-24|1014.32
#2012-10-25|1023.94
#2012-10-26|1028.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1039.34
#2012-11-01|1046.83
#2012-11-02|1038.80
#2012-11-05|1043.61
#2012-11-06|1044.59
#2012-11-07|1063.73
#2012-11-08|1044.16
#2012-11-09|1038.19
#2012-11-12|1026.27
#2012-11-13|1014.89
#2012-11-14| 980.91
#2012-11-15| 960.87
#2012-11-16| 966.40
#2012-11-19| 993.46
#2012-11-20| 986.60
#2012-11-21| 973.16
#2012-11-22| .
#2012-11-23| 996.35
#2012-11-26|1006.06
#2012-11-27|1004.31
#2012-11-28| 982.04
#2012-11-29|1009.27
#2012-11-30|1000.00
#2012-12-03|1012.43
#2012-12-04|1018.23
#2012-12-05|1023.38
#2012-12-06|1042.53
#2012-12-07|1043.04
#2012-12-10|1039.29
#2012-12-11|1050.96
#2012-12-12|1072.33
#2012-12-13|1084.15
#2012-12-14|1089.75
#2012-12-17|1099.07
#2012-12-18|1105.95
#2012-12-19|1126.74
#2012-12-20|1124.61
#2012-12-21|1111.96
#2012-12-24|1112.60
#2012-12-25|1112.09
#2012-12-26|1115.82
#2012-12-27|1137.37
#2012-12-28|1145.19
#2012-12-31|1144.38
#2013-01-01|1144.38
#2013-01-02|1168.90
#2013-01-03|1163.42
#2013-01-04|1146.44
#2013-01-07|1146.11
#2013-01-08|1132.30
#2013-01-09|1134.98
#2013-01-10|1138.00
#2013-01-11|1125.92
#2013-01-14|1132.97
#2013-01-15|1124.05
#2013-01-16|1113.00
#2013-01-17|1106.83
#2013-01-18|1107.40
#2013-01-21|1107.03
#2013-01-22|1104.25
#2013-01-23|1093.22
#2013-01-24|1089.91
#2013-01-25|1079.78
#2013-01-28|1060.22
#2013-01-29|1067.18
#2013-01-30|1070.92
#2013-01-31|1078.08
#2013-02-01|1104.61
#2013-02-04|1109.13
#2013-02-05|1105.28
#2013-02-06|1092.09
#2013-02-07|1097.81
#2013-02-08|1107.23
#2013-02-11|1075.27
#2013-02-12|1066.32
#2013-02-13|1089.55
#2013-02-14|1076.31
#2013-02-15|1056.97
#2013-02-18|1021.55
#2013-02-19|1020.98
#2013-02-20|1004.97
#2013-02-21| 972.02
#2013-02-22| 972.54
#2013-02-25| 983.15
#2013-02-26| 978.84
#2013-02-27| 973.80
#2013-02-28|1003.76
#2013-03-01| 938.70
#2013-03-04| 922.62
#2013-03-05| 934.00
#2013-03-06| 927.04
#2013-03-07| 932.58
#2013-03-08| 936.76
#2013-03-11| 941.51
#2013-03-12| 940.99
#2013-03-13| 925.54
#2013-03-14| 919.88
#2013-03-15| 926.50
#2013-03-18| 928.24
#2013-03-19| 910.67
#2013-03-20| 901.94
#2013-03-21| 897.95
#2013-03-22| 904.58
#2013-03-25| 891.72
#2013-03-26| 901.04
#2013-03-27| 889.99
#2013-03-28| 897.66
#2013-03-29| 897.79
#2013-04-01| 896.97
#2013-04-02| 896.41
#2013-04-03| 857.67
#2013-04-04| 844.21
#2013-04-05| 842.12
#2013-04-08| 837.38
#2013-04-09| 859.76
#2013-04-10| 872.82
#2013-04-11| 861.65
#2013-04-12| 842.65
#2013-04-15| 775.50
#2013-04-16| 783.62
#2013-04-17| 766.00
#2013-04-18| 759.49
#2013-04-19| 771.50
#2013-04-22| 782.39
#2013-04-23| 777.84
#2013-04-24| 789.27
#2013-04-25| 824.34
#2013-04-26| 812.19
#2013-04-29| 818.89
#2013-04-30| 807.81
#2013-05-01| 802.66
#2013-05-02| 804.48
#2013-05-03| 797.17
#2013-05-06| 788.64
#2013-05-07| 794.79
#2013-05-08| 795.20
#2013-05-09| 805.80
#2013-05-10| 780.44
#2013-05-13| 766.17
#2013-05-14| 749.88
#2013-05-15| 728.14
#2013-05-16| 716.13
#2013-05-17| 717.28
#2013-05-20| 698.96
#2013-05-21| 695.38
#2013-05-22| 700.92
#2013-05-23| 705.70
#2013-05-24| 701.91
#2013-05-27| 695.31
#2013-05-28| 691.65
#2013-05-29| 698.99
#2013-05-30| 711.39
#2013-05-31| 724.40
#2013-06-03| 725.50
#2013-06-04| 726.31
#2013-06-05| 707.03
#2013-06-06| 702.32
#2013-06-07| 708.96
#2013-06-10| 695.31
#2013-06-11| 687.63
#2013-06-12| 683.86
#2013-06-13| 675.88
#2013-06-14| 677.99
#2013-06-17| 682.31
#2013-06-18| 681.26
#2013-06-19| 677.46
#2013-06-20| 638.13
#2013-06-21| 632.95
#2013-06-24| 625.03
#2013-06-25| 615.35
#2013-06-26| 598.89
#2013-06-27| 607.08
#2013-06-28| 634.38
#2013-07-01| 645.41
#2013-07-02| 660.14
#2013-07-03| 624.84
#2013-07-04| 635.72
#2013-07-05| 615.08
#2013-07-08| 606.27
#2013-07-09| 617.69
#2013-07-10| 613.92
#2013-07-11| 640.09
#2013-07-12| 642.52
#2013-07-15| 640.77
#2013-07-16| 640.65
#2013-07-17| 650.89
#2013-07-18| 639.00
#2013-07-19| 640.93
#2013-07-22| 657.60
#2013-07-23| 678.99
#2013-07-24| 683.92
#2013-07-25| 677.40
#2013-07-26| 668.64
#2013-07-29| 680.01
#2013-07-30| 677.23
#2013-07-31| 670.15
#2013-08-01| 674.51
#2013-08-02| 677.75
#2013-08-05| 672.38
#2013-08-06| 657.32
#2013-08-07| 647.36
#2013-08-08| 658.20
#2013-08-09| 663.65
#2013-08-12| 694.09
#2013-08-13| 705.37
#2013-08-14| 709.26
#2013-08-15| 706.98
#2013-08-16| 736.52
#2013-08-19| 715.90
#2013-08-20| 713.10
#2013-08-21| 722.88
#2013-08-22| 707.39
#2013-08-23| 717.30
#2013-08-26| 723.99
#2013-08-27| 721.86
#2013-08-28| 710.56
#2013-08-29| 690.04
#2013-08-30| 693.51
#2013-09-02| 705.20
#2013-09-03| 700.04
#2013-09-04| 702.65
#2013-09-05| 712.38
#2013-09-06| 727.68
#2013-09-09| 731.24
#2013-09-10| 739.99
#2013-09-11| 742.60
#2013-09-12| 735.76
#2013-09-13| 715.94
#2013-09-16| 733.25
#2013-09-17| 732.65
#2013-09-18| 725.87
#2013-09-19| 771.21
#2013-09-20| 738.23
#2013-09-23| 739.70
#2013-09-24| 738.81
#2013-09-25| 733.80
#2013-09-26| 727.67
#2013-09-27| 722.98
#2013-09-30| 722.41
#2013-10-01| 709.25
#2013-10-02| 703.58
#2013-10-03| 705.17
#2013-10-04| 708.77
#2013-10-07| 706.10
#2013-10-08| 705.95
#2013-10-09| 697.32
#2013-10-10| 713.32
#2013-10-11| 709.69
#2013-10-14| 708.93
#2013-10-15| 714.78
#2013-10-16| 731.58
#2013-10-17| 735.30
#2013-10-18| 745.78
#2013-10-21| 743.74
#2013-10-22| 765.60
#2013-10-23| 764.03
#2013-10-24| 762.97
#2013-10-25| 760.24
#2013-10-28| 769.17
#2013-10-29| 766.91
#2013-10-30| 764.94
#2013-10-31| 745.51
#2013-11-01| 727.90
#2013-11-04| 726.01
#2013-11-05| 725.32
#2013-11-06| 735.68
#2013-11-07| 749.92
#2013-11-08| 731.95
#2013-11-11| 728.39
#2013-11-12| 731.87
#2013-11-13| 725.14
#2013-11-14| 727.63
#2013-11-15| 743.90
#2013-11-18| 748.33
#2013-11-19| 733.17
#2013-11-20| 735.80
#2013-11-21| 706.94
#2013-11-22| 696.40
#2013-11-25| 684.22
#2013-11-26| 678.09
#2013-11-27| 668.86
#2013-11-28| 680.07
#2013-11-29| 684.14
#2013-12-02| 672.44
#2013-12-03| 650.44
#2013-12-04| 641.51
#2013-12-05| 639.90
#2013-12-06| 646.28
#2013-12-09| 641.17
#2013-12-10| 651.26
#2013-12-11| 647.55
#2013-12-12| 621.03
#2013-12-13| 617.60
#2013-12-16| 617.39
#2013-12-17| 625.64
#2013-12-18| 623.29
#2013-12-19| 616.27
#2013-12-20| 626.24
#2013-12-23| 628.39
#2013-12-24| 627.24
#2013-12-25| 627.30
#2013-12-26| 625.80
#2013-12-27| 635.70
#2013-12-30| 646.25
#2013-12-31| 645.59
#2014-01-01| 645.64
#2014-01-02| 652.68
#2014-01-03| 654.00
#2014-01-06| 652.96
#2014-01-07| 652.46
#2014-01-08| 641.07
#2014-01-09| 622.50
#2014-01-10| 621.73
#2014-01-13| 626.65
#2014-01-14| 638.78
#2014-01-15| 634.17
#2014-01-16| 644.11
#2014-01-17| 658.58
#2014-01-20| 671.99
#2014-01-21| 668.56
#2014-01-22| 674.61
#2014-01-23| 677.29
#2014-01-24| 676.68
#2014-01-27| 665.23
#2014-01-28| 667.85
#2014-01-29| 671.14
#2014-01-30| 669.40
#2014-01-31| 665.23
#2014-02-03| 659.05
#2014-02-04| 656.84
#2014-02-05| 657.75
#2014-02-06| 665.77
#2014-02-07| 665.33
#2014-02-10| 679.75
#2014-02-11| 699.29
#2014-02-12| 717.44
#2014-02-13| 709.37
#2014-02-14| 743.71
#2014-02-17| 749.76
#2014-02-18| 738.55
#2014-02-19| 738.42
#2014-02-20| 721.57
#2014-02-21| 736.88
#2014-02-24| 740.69
#2014-02-25| 736.25
#2014-02-26| 717.42
#2014-02-27| 720.58
#2014-02-28| 728.44
#2014-03-03| 732.93
#2014-03-04| 729.50
#2014-03-05| 728.39
#2014-03-06| 751.48
#2014-03-07| 744.44
#2014-03-10| 740.57
#2014-03-11| 739.36
#2014-03-12| 741.52
#2014-03-13| 745.16
#2014-03-14| 748.29
#2014-03-17| 762.98
#2014-03-18| 751.31
#2014-03-19| 740.44
#2014-03-20| 723.44
#2014-03-21| 727.61
#2014-03-24| 725.73
#2014-03-25| 733.24
#2014-03-26| 742.11
#2014-03-27| 722.02
#2014-03-28| 735.80
#2014-03-31| 734.86
#2014-04-01| 734.76
#2014-04-02| 746.44
#2014-04-03| 740.24
#2014-04-04| 750.08
#2014-04-07| 747.85
#2014-04-08| 754.54
#2014-04-09| 755.65
#2014-04-10| 765.46
#2014-04-11| 757.86
#2014-04-14| 756.56
#2014-04-15| 739.53
#2014-04-16| 743.23
#2014-04-17| 754.91
#2014-04-18| 754.39
#2014-04-21| 753.78
#2014-04-22| 753.39
#2014-04-23| 752.20
#2014-04-24| 756.02
#2014-04-25| 752.75
#2014-04-28| 754.05
#2014-04-29| 748.42
#2014-04-30| 752.78
#2014-05-01| 756.14
#2014-05-02| 762.52
#2014-05-05| 765.46
#2014-05-06| 762.03
#2014-05-07| 764.36
#2014-05-08| 762.30
#2014-05-09| 751.62
#2014-05-12| 757.61
#2014-05-13| 760.30
#2014-05-14| 761.30
#2014-05-15| 750.80
#2014-05-16| 746.35
#2014-05-19| 747.04
#2014-05-20| 736.84
#2014-05-21| 737.28
#2014-05-22| 745.33
#2014-05-23| 748.35
#2014-05-26| 743.37
#2014-05-27| 723.83
#2014-05-28| 708.01
#2014-05-29| 707.17
#2014-05-30| 696.96
#2014-06-02| 700.79
#2014-06-03| 702.77
#2014-06-04| 699.75
#2014-06-05| 702.75
#2014-06-06| 712.93
#2014-06-09| 709.70
#2014-06-10| 708.55
#2014-06-11| 710.04
#2014-06-12| 713.24
#2014-06-13| 702.98
#2014-06-16| 703.86
#2014-06-17| 699.73
#2014-06-18| 709.17
#2014-06-19| 727.64
#2014-06-20| 730.96
#2014-06-23| 739.70
#2014-06-24| 739.76
#2014-06-25| 716.21
#2014-06-26| 715.80
#2014-06-27| 715.39
#2014-06-30| 713.12
#2014-07-01| 728.79
#2014-07-02| 727.55
#2014-07-03| 725.27
#2014-07-04| 726.05
#2014-07-07| 723.40
#2014-07-08| 727.94
#2014-07-09| 737.88
#2014-07-10| 738.07
#2014-07-11| 737.34
#2014-07-14| 740.41
#2014-07-15| 733.89
#2014-07-16| 735.36
#2014-07-17| 731.94
#2014-07-18| 729.47
#2014-07-21| 740.36
#2014-07-22| 747.32
#2014-07-23| 753.33
#2014-07-24| 744.43
#2014-07-25| 749.71
#2014-07-28| 772.38
#2014-07-29| 755.38
#2014-07-30| 739.62
#2014-07-31| 727.30
#2014-08-01| 719.59
#2014-08-04| 725.43
#2014-08-05| 719.79
#2014-08-06| 726.85
#2014-08-07| 724.20
#2014-08-08| 733.32
#2014-08-11| 747.48
#2014-08-12| 746.15
#2014-08-13| 737.80
#2014-08-14| 735.12
#2014-08-15| 728.94
#2014-08-18| 734.45
#2014-08-19| 735.47
#2014-08-20| 726.58
#2014-08-21| 717.31
#2014-08-22| 711.37
#2014-08-25| 712.26
#2014-08-26| 718.55
#2014-08-27| 725.06
#2014-08-28| 718.41
#2014-08-29| 721.86
#2014-09-01| 717.42
#2014-09-02| 711.93
#2014-09-03| 709.57
#2014-09-04| 704.39
#2014-09-05| 684.50
#2014-09-08| 684.29
#2014-09-09| 677.32
#2014-09-10| 654.59
#2014-09-11| 648.26
#2014-09-12| 648.92
#2014-09-15| 652.08
#2014-09-16| 650.94
#2014-09-17| 649.60
#2014-09-18| 641.32
#2014-09-19| 636.75
#2014-09-22| 615.73
#2014-09-23| 609.81
#2014-09-24| 609.07
#2014-09-25| 596.54
#2014-09-26| 598.21
#2014-09-29| 592.04
#2014-09-30| 590.62
#2014-10-01| 583.26
#2014-10-02| 586.57
#2014-10-03| 569.89
#2014-10-06| 578.19
#2014-10-07| 583.62
#2014-10-08| 572.82
#2014-10-09| 589.84
#2014-10-10| 569.04
#2014-10-13| 579.55
#2014-10-14| 587.03
#2014-10-15| 572.07
#2014-10-16| 570.38
#2014-10-17| 569.16
#2014-10-20| 558.73
#2014-10-21| 567.43
#2014-10-22| 556.06
#2014-10-23| 551.27
#2014-10-24| 551.63
#2014-10-27| 547.77
#2014-10-28| 554.53
#2014-10-29| 558.85
#2014-10-30| 537.91
#2014-10-31| 522.35
#2014-11-03| 535.23
#2014-11-04| 541.36
#2014-11-05| 523.67
#2014-11-06| 525.74
#2014-11-07| 529.62
#2014-11-10| 541.82
#2014-11-11| 532.33
#2014-11-12| 537.26
#2014-11-13| 534.61
#2014-11-14| 522.83
#2014-11-17| 537.40
#2014-11-18| 552.38
#2014-11-19| 563.89
#2014-11-20| 548.30
#2014-11-21| 568.97
#2014-11-24| 560.33
#2014-11-25| 560.21
#2014-11-26| 560.83
#2014-11-27| 561.06
#2014-11-28| 540.91
#2014-12-01| 532.23
#2014-12-02| 530.54
#2014-12-03| 529.16
#2014-12-04| 528.04
#2014-12-05| 515.32
#2014-12-08| 502.37
#2014-12-09| 512.68
#2014-12-10| 511.69
#2014-12-11| 495.60
#2014-12-12| 488.33
#2014-12-15| 483.79
#2014-12-16| 482.67
#2014-12-17| 480.40
#2014-12-18| 513.11
#2014-12-19| 511.50
#2014-12-22| 511.37
#2014-12-23| 500.74
#2014-12-24| 494.41
#2014-12-25| 494.44
#2014-12-26| 497.53
#2014-12-29| 513.91
#2014-12-30| 515.23
#2014-12-31| 516.91
#2015-01-01| 516.90
#2015-01-02| 508.32
#2015-01-05| 506.00
#2015-01-06| 525.48
#2015-01-07| 531.49
#2015-01-08| 543.65
#2015-01-09| 545.91
#2015-01-12| 560.51
#2015-01-13| 586.97
#2015-01-14| 566.81
#2015-01-15| 578.68
#2015-01-16| 577.35
#2015-01-19| 583.34
#2015-01-20| 593.00
#2015-01-21| 604.61
#2015-01-22| 612.51
#2015-01-23| 602.53
#2015-01-26| 582.42
#2015-01-27| 598.29
#2015-01-28| 601.49
#2015-01-29| 591.53
#2015-01-30| 592.33
#2015-02-02| 609.53
#2015-02-03| 637.70
#2015-02-04| 628.51
#2015-02-05| 642.54
#2015-02-06| 629.26
#2015-02-09| 616.18
#2015-02-10| 610.23
#2015-02-11| 601.37
#2015-02-12| 605.40
#2015-02-13| 607.89
#2015-02-16| 608.42
#2015-02-17| 591.15
#2015-02-18| 586.75
#2015-02-19| 593.56
#2015-02-20| 591.95
#2015-02-23| 586.45
#2015-02-24| 592.52
#2015-02-25| 594.77
#2015-02-26| 593.26
#2015-02-27| 588.68
#2015-03-02| 580.10
#2015-03-03| 565.93
#2015-03-04| 556.47
#2015-03-05| 548.32
#2015-03-06| 529.17
#2015-03-09| 510.66
#2015-03-10| 492.26
#2015-03-11| 490.10
#2015-03-12| 496.74
#2015-03-13| 477.72
#2015-03-16| 482.94
#2015-03-17| 487.41
#2015-03-18| 493.75
#2015-03-19| 510.74
#2015-03-20| 525.26
#2015-03-23| 535.21
#2015-03-24| 533.14
#2015-03-25| 530.69
#2015-03-26| 530.46
#2015-03-27| 515.97
#2015-03-30| 507.49
#2015-03-31| 501.12
#2015-04-01| 502.09
#2015-04-02| 505.33
#2015-04-03| 513.51
#2015-04-06| 516.52
#2015-04-07| 516.00
#2015-04-08| 512.38
#2015-04-09| 504.94
#2015-04-10| 512.10
#2015-04-13| 510.77
#2015-04-14| 523.07
#2015-04-15| 523.34
#2015-04-16| 530.71
#2015-04-17| 528.86
#2015-04-20| 524.79
#2015-04-21| 526.55
#2015-04-22| 519.79
#2015-04-23| 518.29
#2015-04-24| 520.32
#2015-04-27| 525.83
#2015-04-28| 557.27
#2015-04-29| 562.48
#2015-04-30| 543.49
#2015-05-01| 540.08
#2015-05-04| 541.16
#2015-05-05| 551.51
#2015-05-06| 548.97
#2015-05-07| 518.13
#2015-05-08| 521.16
#2015-05-11| 516.14
#2015-05-12| 514.57
#2015-05-13| 524.74
#2015-05-14| 528.88
#2015-05-15| 525.33
#2015-05-18| 521.58
#2015-05-19| 509.32
#2015-05-20| 507.48
#2015-05-21| 510.18
#2015-05-22| 506.59
#2015-05-25| 496.55
#2015-05-26| 486.24
#2015-05-27| 479.33
#2015-05-28| 478.34
#2015-05-29| 483.48
#2015-06-01| 473.88
#2015-06-02| 476.67
#2015-06-03| 469.49
#2015-06-04| 452.95
#2015-06-05| 446.48
#2015-06-08| 437.88
#2015-06-09| 455.73
#2015-06-10| 465.89
#2015-06-11| 458.58
#2015-06-12| 455.51
#2015-06-15| 446.95
#2015-06-16| 447.65
#2015-06-17| 445.58
#2015-06-18| 461.12
#2015-06-19| 463.09
#2015-06-22| 458.56
#2015-06-23| 452.89
#2015-06-24| 450.97
#2015-06-25| 454.01
#2015-06-26| 449.97
#2015-06-29| 449.71
#2015-06-30| 444.25
#2015-07-01| 429.67
#2015-07-02| 427.98
#2015-07-03| 428.66
#2015-07-06| 424.47
#2015-07-07| 415.23
#2015-07-08| 407.74
#2015-07-09| 409.24
#2015-07-10| 412.28
#2015-07-13| 414.90
#2015-07-14| 421.31
#2015-07-15| 427.04
#2015-07-16| 424.03
#2015-07-17| 418.80
#2015-07-20| 395.99
#2015-07-21| 402.63
#2015-07-22| 397.26
#2015-07-23| 393.31
#2015-07-24| 374.64
#2015-07-27| 382.85
#2015-07-28| 376.28
#2015-07-29| 378.69
#2015-07-30| 373.64
#2015-07-31| 376.66
#2015-08-03| 366.72
#2015-08-04| 365.84
#2015-08-05| 367.77
#2015-08-06| 365.29
#2015-08-07| 372.42
#2015-08-10| 370.41
#2015-08-11| 375.95
#2015-08-12| 389.14
#2015-08-13| 379.91
#2015-08-14| 372.13
#2015-08-17| 373.21
#2015-08-18| 375.17
#2015-08-19| 381.63
#2015-08-20| 415.00
#2015-08-21| 414.05
#2015-08-24| 405.47
#2015-08-25| 389.95
#2015-08-26| 372.90
#2015-08-27| 379.56
#2015-08-28| 396.63
#2015-08-31| 398.80
#2015-09-01| 383.23
#2015-09-02| 375.14
#2015-09-03| 388.01
#2015-09-04| 367.57
#2015-09-07| 367.13
#2015-09-08| 379.77
#2015-09-09| 381.54
#2015-09-10| 380.37
#2015-09-11| 366.76
#2015-09-14| 373.92
#2015-09-15| 376.18
#2015-09-16| 380.66
#2015-09-17| 380.57
#2015-09-18| 383.83
#2015-09-21| 373.91
#2015-09-22| 356.46
#2015-09-23| 350.76
#2015-09-24| 344.54
#2015-09-25| 352.80
#2015-09-28| 334.28
#2015-09-29| 334.36
#2015-09-30| 340.39
#2015-10-01| 345.92
#2015-10-02| 355.31
#2015-10-05| 370.32
#2015-10-06| 387.45
#2015-10-07| 389.49
#2015-10-08| 392.75
#2015-10-09| 411.97
#2015-10-12| 418.11
#2015-10-13| 407.46
#2015-10-14| 411.08
#2015-10-15| 422.68
#2015-10-16| 420.94
#2015-10-19| 405.62
#2015-10-20| 403.44
#2015-10-21| 388.43
#2015-10-22| 393.54
#2015-10-23| 394.63
#2015-10-26| 396.90
#2015-10-27| 393.45
#2015-10-28| 398.36
#2015-10-29| 378.56
#2015-10-30| 378.77
#2015-11-02| 378.67
#2015-11-03| 380.78
#2015-11-04| 382.00
#2015-11-05| 368.77
#2015-11-06| 345.34
#2015-11-09| 343.11
#2015-11-10| 336.47
#2015-11-11| 335.99
#2015-11-12| 333.71
#2015-11-13| 324.98
#2015-11-16| 329.40
#2015-11-17| 323.91
#2015-11-18| 321.28
#2015-11-19| 341.47
#2015-11-20| 344.81
#2015-11-23| 337.67
#2015-11-24| 339.53
#2015-11-25| 334.29
#2015-11-26| 338.01
#2015-11-27| 331.72
#2015-11-30| 328.97
#2015-12-01| 332.72
#2015-12-02| 328.95
#2015-12-03| 325.88
#2015-12-04| 322.69
#2015-12-07| 323.98
#2015-12-08| 313.58
#2015-12-09| 316.32
#2015-12-10| 323.09
#2015-12-11| 315.30
#2015-12-14| 312.91
#2015-12-15| 317.22
#2015-12-16| 316.34
#2015-12-17| 314.05
#2015-12-18| 316.08
#2015-12-21| 327.07
#2015-12-22| 325.23
#2015-12-23| 338.11
#2015-12-24| 341.32
#2015-12-25| 341.32
#2015-12-28| 335.51
#2015-12-29| 334.22
#2015-12-30| 323.94
#2015-12-31| 323.32
#2016-01-01| 323.32
#2016-01-04| 324.26
#2016-01-05| 334.25
#2016-01-06| 336.13
#2016-01-07| 338.77
#2016-01-08| 333.15
#2016-01-11| 340.73
#2016-01-12| 337.12
#2016-01-13| 341.12
#2016-01-14| 339.75
#2016-01-15| 334.30
#2016-01-18| 342.84
#2016-01-19| 339.42
#2016-01-20| 334.27
#2016-01-21| 342.06
#2016-01-22| 344.16
#2016-01-25| 349.43
#2016-01-26| 374.51
#2016-01-27| 376.70
#2016-01-28| 370.58
#2016-01-29| 379.58
#2016-02-01| 392.43
#2016-02-02| 381.45
#2016-02-03| 389.29
#2016-02-04| 436.17
#2016-02-05| 425.50
#2016-02-08| 448.36
#2016-02-09| 440.53
#2016-02-10| 422.51
#2016-02-11| 449.95
#2016-02-12| 463.61
#2016-02-15| 456.68
#2016-02-16| 452.06
#2016-02-17| 456.02
#2016-02-18| 439.69
#2016-02-19| 453.02
#2016-02-22| 452.35
#2016-02-23| 459.33
#2016-02-24| 474.03
#2016-02-25| 479.68
#2016-02-26| 468.33
#2016-02-29| 486.08
#2016-03-01| 495.12
#2016-03-02| 489.61
#2016-03-03| 508.65
#2016-03-04| 539.37
#2016-03-07| 545.84
#2016-03-08| 530.12
#2016-03-09| 511.20
#2016-03-10| 526.56
#2016-03-11| 536.80
#2016-03-14| 516.04
#2016-03-15| 505.27
#2016-03-16| 507.56
#2016-03-17| 556.13
#2016-03-18| 528.27
#2016-03-21| 531.95
#2016-03-22| 541.00
#2016-03-23| 513.03
#2016-03-24| 513.05
#2016-03-25| 513.07
#2016-03-28| 511.27
#2016-03-29| 513.55
#2016-03-30| 543.85
#2016-03-31| 540.11
#2016-04-01| 527.26
#2016-04-04| 525.61
#2016-04-05| 517.94
#2016-04-06| 520.50
#2016-04-07| 526.68
#2016-04-08| 534.18
#2016-04-11| 564.16
#2016-04-12| 571.74
#2016-04-13| 570.83
#2016-04-14| 561.66
#2016-04-15| 551.87
#2016-04-18| 556.73
#2016-04-19| 565.61
#2016-04-20| 588.23
#2016-04-21| 577.90
#2016-04-22| 574.23
#2016-04-25| 563.10
#2016-04-26| 553.71
#2016-04-27| 549.64
#2016-04-28| 581.03
#2016-04-29| 602.18
#2016-05-02| 597.60
#2016-05-03| 575.88
#2016-05-04| 560.22
#2016-05-05| 560.98
#2016-05-06| 581.06
#2016-05-09| 537.97
#2016-05-10| 531.45
#2016-05-11| 559.61
#2016-05-12| 560.18
#2016-05-13| 556.24
#2016-05-16| 553.43
#2016-05-17| 556.61
#2016-05-18| 549.11
#2016-05-19| 517.87
#2016-05-20| 527.34
#2016-05-23| 525.38
#2016-05-24| 516.03
#2016-05-25| 504.17
#2016-05-26| 514.06
#2016-05-27| 508.19
#2016-05-30| 499.95
#2016-05-31| 493.28
#2016-06-01| 501.28
#2016-06-02| 506.08
#2016-06-03| 539.80
#2016-06-06| 550.79
#2016-06-07| 559.92
#2016-06-08| 581.83
#2016-06-09| 571.54
#2016-06-10| 566.63
#2016-06-13| 551.82
#2016-06-14| 535.26
#2016-06-15| 536.83
#2016-06-16| 527.99
#2016-06-17| 538.76
#2016-06-20| 546.76
#2016-06-21| 541.31
#2016-06-22| 540.76
#2016-06-23| 553.24
#2016-06-24| 559.90
#2016-06-27| 542.90
#2016-06-28| 548.03
#2016-06-29| 579.43
#2016-06-30| 589.17
#2016-07-01| 617.06
#2016-07-04| 637.87
#2016-07-05| 619.65
#2016-07-06| 635.03
#2016-07-07| 626.82
#2016-07-08| 638.39
#2016-07-11| 663.15
#2016-07-12| 662.55
#2016-07-13| 661.38
#2016-07-14| 677.11
#2016-07-15| 677.87
#2016-07-18| 674.18
#2016-07-19| 679.39
#2016-07-20| 660.76
#2016-07-21| 674.79
#2016-07-22| 673.90
#2016-07-25| 654.18
#2016-07-26| 677.38
#2016-07-27| 695.89
#2016-07-28| 709.26
#2016-07-29| 720.22
#2016-08-01| 731.08
#2016-08-02| 744.11
#2016-08-03| 742.57
#2016-08-04| 751.37
#2016-08-05| 728.18
#2016-08-08| 734.97
#2016-08-09| 745.47
#2016-08-10| 756.82
#2016-08-11| 765.86
#2016-08-12| 751.13
#2016-08-15| 742.96
#2016-08-16| 722.75
#2016-08-17| 702.35
#2016-08-18| 718.47
#2016-08-19| 704.23
#2016-08-22| 683.37
#2016-08-23| 677.10
#2016-08-24| 663.55
#2016-08-25| 657.17
#2016-08-26| 665.72
#2016-08-29| 645.95
#2016-08-30| 631.17
#2016-08-31| 604.12
#2016-09-01| 617.12
#2016-09-02| 633.29
#2016-09-05| 637.55
#2016-09-06| 660.17
#2016-09-07| 655.87
#2016-09-08| 663.01
#2016-09-09| 632.28
#2016-09-12| 615.47
#2016-09-13| 610.63
#2016-09-14| 612.42
#2016-09-15| 607.09
#2016-09-16| 588.04
#2016-09-19| 602.77
#2016-09-20| 596.81
#2016-09-21| 617.01
#2016-09-22| 643.98
#2016-09-23| 635.35
#2016-09-26| 627.20
#2016-09-27| 623.42
#2016-09-28| 622.95
#2016-09-29| 623.26
#2016-09-30| 632.13
#2016-10-03| 625.89
#2016-10-04| 601.27
#2016-10-05| 581.16
#2016-10-06| 570.28
#2016-10-07| 570.76
#2016-10-10| 572.47
#2016-10-11| 560.07
#2016-10-12| 560.41
#2016-10-13| 561.86
#2016-10-14| 563.18
#2016-10-17| 559.40
#2016-10-18| 574.23
#2016-10-19| 587.73
#2016-10-20| 578.48
#2016-10-21| 578.93
#2016-10-24| 566.01
#2016-10-25| 576.70
#2016-10-26| 573.45
#2016-10-27| 561.43
#2016-10-28| 561.34
#2016-10-31| 568.22
#2016-11-01| 593.61
#2016-11-02| 595.25
#2016-11-03| 591.93
#2016-11-04| 577.89
#2016-11-07| 575.87
#2016-11-08| 572.24
#2016-11-09| 579.51
#2016-11-10| 555.65
#2016-11-11| 523.49
#2016-11-14| 503.03
#2016-11-15| 514.70
#2016-11-16| 513.27
#2016-11-17| 524.24
#2016-11-18| 507.22
#2016-11-21| 514.28
#2016-11-22| 511.87
#2016-11-23| 499.21
#2016-11-24| 501.36
#2016-11-25| 501.28
#2016-11-28| 509.52
#2016-11-29| 497.45
#2016-11-30| 494.64
#2016-12-01| 485.61
#2016-12-02| 489.68
#2016-12-05| 490.12
#2016-12-06| 490.17
#2016-12-07| 498.41
#2016-12-08| 499.42
#2016-12-09| 490.11
#2016-12-12| 483.32
#2016-12-13| 485.08
#2016-12-14| 488.84
#2016-12-15| 453.53
#2016-12-16| 449.89
#2016-12-19| 456.40
#2016-12-20| 458.36
#2016-12-21| 463.02
#2016-12-22| 459.92
#2016-12-23| 457.16
#2016-12-26| 457.03
#2016-12-27| 460.46
#2016-12-28| 476.57
#2016-12-29| 494.03
#2016-12-30| 501.91
#2017-01-02| 502.23
#2017-01-03| 503.96
#2017-01-04| 515.22
#2017-01-05| 526.44
#2017-01-06| 522.38
#2017-01-09| 516.66
#2017-01-10| 528.32
#2017-01-11| 518.19
#2017-01-12| 546.97
#2017-01-13| 545.06
#2017-01-16| 550.55
#2017-01-17| 555.91
#2017-01-18| 560.84
#2017-01-19| 546.84
#2017-01-20| 545.69
#2017-01-23| 565.55
#2017-01-24| 584.83
#2017-01-25| 579.18
#2017-01-26| 574.46
#2017-01-27| 566.03
#2017-01-30| 570.15
#2017-01-31| 577.54
#2017-02-01| 584.07
#2017-02-02| 597.32
#2017-02-03| 590.99
#2017-02-06| 583.17
#2017-02-07| 590.43
#2017-02-08| 601.19
#2017-02-09| 590.70
#2017-02-10| 585.91
#2017-02-13| 594.57
#2017-02-14| 589.95
#2017-02-15| 589.86
#2017-02-16| 593.21
#2017-02-17| 589.32
#2017-02-20| 579.91
#2017-02-21| 578.57
#2017-02-22| 573.64
#2017-02-23| 579.65
#2017-02-24| 564.24
#2017-02-27| 559.43
#2017-02-28| 546.18
#2017-03-01| 546.75
#2017-03-02| 550.82
#2017-03-03| 541.55
#2017-03-06| 538.31
#2017-03-07| 530.29
#2017-03-08| 522.61
#2017-03-09| 505.46
#2017-03-10| 508.13
#2017-03-13| 520.15
#2017-03-14| 525.72
#2017-03-15| 526.96
#2017-03-16| 566.50
#2017-03-17| 563.28
#2017-03-20| 566.86
#2017-03-21| 567.38
#2017-03-22| 576.93
#2017-03-23| 567.63
#2017-03-24| 566.96
#2017-03-27| 568.33
#2017-03-28| 566.07
#2017-03-29| 562.76
#2017-03-30| 563.65
#2017-03-31| 548.04
#2017-04-03| 559.96
#2017-04-04| 576.95
#2017-04-05| 583.87
#2017-04-06| 583.38
#2017-04-07| 592.60
#2017-04-10| 579.30
#2017-04-11| 595.30
#2017-04-12| 588.08
#2017-04-13| 612.94
#2017-04-14| 612.94
#2017-04-17| 618.24
#2017-04-18| 600.38
#2017-04-19| 592.94
#2017-04-20| 586.17
#2017-04-21| 583.77
#2017-04-24| 572.39
#2017-04-25| 562.91
#2017-04-26| 555.21
#2017-04-27| 552.31
#2017-04-28| 548.12
#2017-05-01| 549.21
#2017-05-02| 553.71
#2017-05-03| 545.45
#2017-05-04| 530.62
#2017-05-05| 535.28
#2017-05-08| 526.51
#2017-05-09| 527.46
#2017-05-10| 544.12
#2017-05-11| 546.75
#2017-05-12| 550.10
#2017-05-15| 557.93
#2017-05-16| 560.79
#2017-05-17| 563.69
#2017-05-18| 551.25
#2017-05-19| 558.35
#2017-05-22| 563.53
#2017-05-23| 571.44
#2017-05-24| 550.12
#2017-05-25| 538.22
#2017-05-26| 536.40
#2017-05-29| 529.24
#2017-05-30| 520.42
#2017-05-31| 516.12
#2017-06-01| 513.21
#2017-06-02| 517.39
#2017-06-05| 525.25
#2017-06-06| 537.31
#2017-06-07| 528.58
#2017-06-08| 515.93
#2017-06-09| 529.18
#2017-06-12| 526.28
#2017-06-13| 522.60
#2017-06-14| 531.88
#2017-06-15| 498.85
#2017-06-16| 499.98
#2017-06-19| 497.34
#2017-06-20| 482.87
#2017-06-21| 489.53
#2017-06-22| 496.68
#2017-06-23| 498.19
#2017-06-26| 494.60
#2017-06-27| 499.35
#2017-06-28| 488.94
#2017-06-29| 483.20
#2017-06-30| 488.83
#2017-07-03| 480.46
#2017-07-04| 487.68
#2017-07-05| 488.85
#2017-07-06| 489.43
#2017-07-07| 478.22
#2017-07-10| 482.34
#2017-07-11| 481.29
#2017-07-12| 497.02
#2017-07-13| 492.69
#2017-07-14| 501.29
#2017-07-17| 509.32
#2017-07-18| 504.55
#2017-07-19| 509.81
#2017-07-20| 503.17
#2017-07-21| 504.60
#2017-07-24| 500.48
#2017-07-25| 500.18
#2017-07-26| 506.39
#2017-07-27| 513.13
#2017-07-28| 517.30
#2017-07-31| 517.61
#2017-08-01| 520.47
#2017-08-02| 517.25
#2017-08-03| 515.63
#2017-08-04| 513.07
#2017-08-07| 515.01
#2017-08-08| 518.46
#2017-08-09| 508.78
#2017-08-10| 530.63
#2017-08-11| 525.76
#2017-08-14| 529.21
#2017-08-15| 515.66
#2017-08-16| 519.82
#2017-08-17| 528.20
#2017-08-18| 540.78
#2017-08-21| 545.84
#2017-08-22| 539.14
#2017-08-23| 536.75
#2017-08-24| 539.59
#2017-08-25| 546.11
#2017-08-28| 552.26
#2017-08-29| 575.25
#2017-08-30| 569.43
#2017-08-31| 573.70
#2017-09-01| 573.52
#2017-09-04| 582.15
#2017-09-05| 578.55
#2017-09-06| 578.75
#2017-09-07| 577.00
#2017-09-08| 573.34
#2017-09-11| 562.07
#2017-09-12| 560.34
#2017-09-13| 554.96
#2017-09-14| 547.67
#2017-09-15| 547.81
#2017-09-18| 534.66
#2017-09-19| 528.20
#2017-09-20| 531.66
#2017-09-21| 520.99
#2017-09-22| 526.90
#2017-09-25| 522.13
#2017-09-26| 519.93
#2017-09-27| 515.46
#2017-09-28| 515.25
#2017-09-29| 520.05
#2017-10-02| 518.50
#2017-10-03| 530.93
#2017-10-04| 539.49
#2017-10-05| 537.13
#2017-10-06| 532.21
#2017-10-09| 529.84
#2017-10-10| 534.71
#2017-10-11| 525.67
#2017-10-12| 524.39
#2017-10-13| 531.51
#2017-10-16| 541.24
#2017-10-17| 530.89
#2017-10-18| 527.81
#2017-10-19| 532.48
#2017-10-20| 530.76
#2017-10-23| 528.63
#2017-10-24| 523.87
#2017-10-25| 524.16
#2017-10-26| 538.67
#2017-10-27| 529.59
#2017-10-30| 538.54
#2017-10-31| 534.85
#2017-11-01| 547.41
#2017-11-02| 546.69
#2017-11-03| 538.30
#2017-11-06| 547.98
#2017-11-07| 545.61
#2017-11-08| 552.40
#2017-11-09| 550.43
#2017-11-10| 551.90
#2017-11-13| 543.43
#2017-11-14| 533.36
#2017-11-15| 529.69
#2017-11-16| 534.41
#2017-11-17| 538.38
#2017-11-20| 530.37
#2017-11-21| 541.52
#2017-11-22| 559.88
#2017-11-23| 561.18
#2017-11-24| 565.91
#2017-11-27| 563.77
#2017-11-28| 562.82
#2017-11-29| 565.64
#2017-11-30| 559.29
#2017-12-01| 553.44
#2017-12-04| 547.77
#2017-12-05| 532.36
#2017-12-06| 510.22
#2017-12-07| 511.62
#2017-12-08| 515.50
#2017-12-11| 524.20
#2017-12-12| 508.43
#2017-12-13| 509.08
#2017-12-14| 512.92
#2017-12-15| 529.84
#2017-12-18| 553.33
#2017-12-19| 534.57
#2017-12-20| 549.13
#2017-12-21| 547.59
#2017-12-22| 557.37
#2017-12-25| 557.53
#2017-12-26| 559.78
#2017-12-27| 581.77
#2017-12-28| 580.06
#2017-12-29| 585.64
#2018-01-01| 585.64
#2018-01-02| 583.82
#2018-01-03| 594.86
#2018-01-04| 592.20
#2018-01-05| 598.06
#2018-01-08| 595.34
#2018-01-09| 592.60
#2018-01-10| 593.02
#2018-01-11| 599.18
#2018-01-12| 600.05
#2018-01-15| 618.11
#2018-01-16| 609.07
#2018-01-17| 609.21
#2018-01-18| 611.61
#2018-01-19| 605.27
#2018-01-22| 603.37
#2018-01-23| 592.95
#2018-01-24| 604.37
#2018-01-25| 609.85
#2018-01-26| 597.30
#2018-01-29| 593.79
#2018-01-30| 582.91
#2018-01-31| 587.73
#2018-02-01| 591.76
#2018-02-02| 576.26
#2018-02-05| 559.53
#2018-02-06| 554.78
#2018-02-07| 553.38
#2018-02-08| 539.06
#2018-02-09| 529.75
#2018-02-12| 534.16
#2018-02-13| 546.95
#2018-02-14| 553.30
#2018-02-15| 572.76
#2018-02-16| 580.16
#2018-02-19| 574.42
#2018-02-20| 563.28
#2018-02-21| 574.58
#2018-02-22| 556.09
#2018-02-23| 555.85
#2018-02-26| 563.54
#2018-02-27| 555.89
#2018-02-28| 547.88
#2018-03-01| 536.87
#2018-03-02| 539.51
#2018-03-05| 542.30
#2018-03-06| 559.71
#2018-03-07| 553.40
#2018-03-08| 544.84
#2018-03-09| 545.03
#2018-03-12| 534.72
#2018-03-13| 532.01
#2018-03-14| 534.27
#2018-03-15| 525.91
#2018-03-16| 518.98
#2018-03-19| 513.25
#2018-03-20| 521.36
#2018-03-21| 523.22
#2018-03-22| 526.41
#2018-03-23| 536.54
#2018-03-26| 532.66
#2018-03-27| 529.46
#2018-03-28| 522.03
#2018-03-29| 522.26
#2018-03-30| 522.26
#2018-04-02| 522.37
#2018-04-03| 514.59
#2018-04-04| 501.65
#2018-04-05| 504.77
#2018-04-06| 516.21
#2018-04-09| 507.91
#2018-04-10| 510.97
#2018-04-11| 510.32
#2018-04-12| 502.68
#2018-04-13| 509.05
#2018-04-16| 501.54
#2018-04-17| 499.48
#2018-04-18| 518.20
#2018-04-19| 527.20
#2018-04-20| 517.00
#2018-04-23| 515.42
#2018-04-24| 516.36
#2018-04-25| 501.33
#2018-04-26| 505.06
#2018-04-27| 508.49
#2018-04-30| 508.11
#2018-05-01| 501.84
#2018-05-02| 511.41
#2018-05-03| 508.60
#2018-05-04| 507.38
#2018-05-07| 504.73
#2018-05-08| 495.98
#2018-05-09| 503.65
#2018-05-10| 502.41
#2018-05-11| 510.75
#2018-05-14| 514.56
#2018-05-15| 503.37
#2018-05-16| 504.46
#2018-05-17| 501.68
#2018-05-18| 493.94
#2018-05-21| 492.53
#2018-05-22| 500.87
#2018-05-23| 484.31
#2018-05-24| 489.45
#2018-05-25| 480.76
#2018-05-28| 478.87
#2018-05-29| 479.66
#2018-05-30| 479.46
#2018-05-31| 483.83
#2018-06-01| 491.64
#2018-06-04| 493.16
#2018-06-05| 489.91
#2018-06-06| 498.14
#2018-06-07| 500.04
#2018-06-08| 492.90
#2018-06-11| 495.10
#2018-06-12| 488.79
#2018-06-13| 486.95
#2018-06-14| 487.78
#2018-06-15| 477.32
#2018-06-18| 470.44
#2018-06-19| 465.62
#2018-06-20| 469.61
#2018-06-21| 465.56
#2018-06-22| 471.17
#2018-06-25| 459.66
#2018-06-26| 454.17
#2018-06-27| 452.67
#2018-06-28| 448.05
#2018-06-29| 470.50
#2018-07-02| 468.82
#2018-07-03| 478.41
#2018-07-04| 476.62
#2018-07-05| 479.55
#2018-07-06| 483.78
#2018-07-09| 494.65
#2018-07-10| 494.02
#2018-07-11| 487.70
#2018-07-12| 487.86
#2018-07-13| 476.95
#2018-07-16| 473.21
#2018-07-17| 477.49
#2018-07-18| 475.05
#2018-07-19| 464.68
#2018-07-20| 464.71
#2018-07-23| 462.70
#2018-07-24| 476.88
#2018-07-25| 479.78
#2018-07-26| 484.77
#2018-07-27| 488.06
#2018-07-30| 493.68
#2018-07-31| 495.84
#2018-08-01| 499.05
#2018-08-02| 492.71
#2018-08-03| 505.02
#2018-08-06| 494.75
#2018-08-07| 502.67
#2018-08-08| 501.37
#2018-08-09| 494.54
#2018-08-10| 489.54
#2018-08-13| 472.07
#2018-08-14| 462.25
#2018-08-15| 428.09
#2018-08-16| 436.40
#2018-08-17| 435.32
#2018-08-20| 438.19
#2018-08-21| 449.00
#2018-08-22| 459.63
#2018-08-23| 455.04
#2018-08-24| 460.39
#2018-08-27| 473.87
#2018-08-28| 473.32
#2018-08-29| 467.90
#2018-08-30| 457.57
#2018-08-31| 463.58
#2018-09-03| 462.94
#2018-09-04| 454.52
#2018-09-05| 454.30
#2018-09-06| 450.37
#2018-09-07| 453.03
#2018-09-10| 448.90
#2018-09-11| 440.20
#2018-09-12| 448.58
#2018-09-13| 458.49
#2018-09-14| 460.25
#2018-09-17| 462.28
#2018-09-18| 466.45
#2018-09-19| 473.00
#2018-09-20| 482.64
#2018-09-21| 491.58
#2018-09-24| 494.31
#2018-09-25| 494.84
#2018-09-26| 493.90
#2018-09-27| 487.06
#2018-09-28| 484.44
#2018-10-01| 485.56
#2018-10-02| 488.18
#2018-10-03| 484.54
#2018-10-04| 470.23
#2018-10-05| 468.68
#2018-10-08| 460.66
#2018-10-09| 474.51
#2018-10-10| 468.39
#2018-10-11| 478.62
#2018-10-12| 486.96
#2018-10-15| 502.72
#2018-10-16| 507.21
#2018-10-17| 501.02
#2018-10-18| 494.33
#2018-10-19| 486.98
#2018-10-22| 483.41
#2018-10-23| 484.99
#2018-10-24| 479.93
#2018-10-25| 481.28
#2018-10-26| 477.18
#2018-10-29| 478.15
#2018-10-30| 473.13
#2018-10-31| 478.73
#2018-11-01| 486.28
#2018-11-02| 490.28
#2018-11-05| 503.92
#2018-11-06| 495.31
#2018-11-07| 503.04
#2018-11-08| 502.99
#2018-11-09| 485.90
#2018-11-12| 478.12
#2018-11-13| 469.96
#2018-11-14| 470.76
#2018-11-15| 479.94
#2018-11-16| 495.08
#2018-11-19| 506.19
#2018-11-20| 495.76
#2018-11-21| 502.41
#2018-11-22| 501.13
#2018-11-23| 494.17
#2018-11-26| 488.11
#2018-11-27| 479.32
#2018-11-28| 478.53
#2018-11-29| 493.71
#2018-11-30| 475.74
#2018-12-03| 491.94
#2018-12-04| 495.00
#2018-12-05| 490.57
#2018-12-06| 489.96
#2018-12-07| 493.30
#2018-12-10| 489.47
#2018-12-11| 494.15
#2018-12-12| 512.68
#2018-12-13| 518.04
#2018-12-14| 507.58
#2018-12-17| 508.29
#2018-12-18| 517.70
#2018-12-19| 525.01
#2018-12-20| 518.69
#2018-12-21| 505.03
#2018-12-24| 510.91
#2018-12-25| 510.86
#2018-12-26| 511.12
#2018-12-27| 512.51
#2018-12-28| 521.54
#2018-12-31| 526.61
#2019-01-01| 526.61
#2019-01-02| 519.29
#2019-01-03| 532.09
#2019-01-04| 540.98
#2019-01-07| 545.01
#2019-01-08| 530.33
#2019-01-09| 545.04
#2019-01-10| 548.02
#2019-01-11| 550.30
#2019-01-14| 553.14
#2019-01-15| 551.40
#2019-01-16| 546.56
#2019-01-17| 553.11
#2019-01-18| 549.12
#2019-01-21| 548.33
#2019-01-22| 551.21
#2019-01-23| 559.02
#2019-01-24| 566.43
#2019-01-25| 580.21
#2019-01-28| 582.55
#2019-01-29| 591.57
#2019-01-30| 599.24
#2019-01-31| 614.41
#2019-02-01| 616.55
#2019-02-04| 604.14
#2019-02-05| 611.08
#2019-02-06| 609.46
#2019-02-07| 598.97
#2019-02-08| 601.68
#2019-02-11| 591.87
#2019-02-12| 595.38
#2019-02-13| 594.70
#2019-02-14| 593.43
#2019-02-15| 603.96
#2019-02-18| 614.20
#2019-02-19| 624.18
#2019-02-20| 653.84
#2019-02-21| 644.34
#2019-02-22| 638.35
#2019-02-25| 636.75
#2019-02-26| 641.28
#2019-02-27| 644.37
#2019-02-28| 638.68
#2019-03-01| 629.41
#2019-03-04| 617.23
#2019-03-05| 612.50
#2019-03-06| 615.45
#2019-03-07| 596.24
#2019-03-08| 607.07
#2019-03-11| 602.56
#2019-03-12| 603.70
#2019-03-13| 610.08
#2019-03-14| 615.14
#2019-03-15| 631.99
#2019-03-18| 642.12
#2019-03-19| 644.71
#2019-03-20| 645.57
#2019-03-21| 652.19
#2019-03-22| 653.54
#2019-03-25| 647.30
#2019-03-26| 644.56
#2019-03-27| 636.63
#2019-03-28| 606.05
#2019-03-29| 614.86
#2019-04-01| 620.11
#2019-04-02| 619.47
#2019-04-03| 639.81
#2019-04-04| 638.25
#2019-04-05| 646.51
#2019-04-08| 661.44
#2019-04-09| 667.22
#2019-04-10| 654.93
#2019-04-11| 638.25
#2019-04-12| 638.96
#2019-04-15| 631.59
#2019-04-16| 635.41
#2019-04-17| 630.97
#2019-04-18| 630.57
#2019-04-19| 630.52
#2019-04-22| 625.21
#2019-04-23| 618.89
#2019-04-24| 614.63
#2019-04-25| 615.71
#2019-04-26| 621.06
#2019-04-29| 601.30
#2019-04-30| 594.60
#2019-05-01| 593.12
#2019-05-02| 573.73
#2019-05-03| 595.38
#2019-05-06| 592.52
#2019-05-07| 594.01
#2019-05-08| 598.67
#2019-05-09| 576.57
#2019-05-10| 581.56
#2019-05-13| 569.91
#2019-05-14| 571.04
#2019-05-15| 575.74
#2019-05-16| 571.93
#2019-05-17| 563.87
#2019-05-20| 559.89
#2019-05-21| 560.50
#2019-05-22| 566.35
#2019-05-23| 560.06
#2019-05-24| 555.58
#2019-05-27| 553.31
#2019-05-28| 561.48
#2019-05-29| 569.37
#2019-05-30| 580.62
#2019-05-31| 605.27
#2019-06-03| 618.28
#2019-06-04| 620.93
#2019-06-05| 632.74
#2019-06-06| 630.70
#2019-06-07| 646.57
#2019-06-10| 634.93
#2019-06-11| 641.86
#2019-06-12| 657.11
#2019-06-13| 665.47
#2019-06-14| 672.17
#2019-06-17| 670.00
#2019-06-18| 665.90
#2019-06-19| 662.27
#2019-06-20| 690.21
#2019-06-21| 694.94
#2019-06-24| 701.35
#2019-06-25| 718.18
#2019-06-26| 707.74
#2019-06-27| 711.72
#2019-06-28| 715.10
#2019-07-01| 696.70
#2019-07-02| 702.65
#2019-07-03| 711.73
#2019-07-04| 709.65
#2019-07-05| 692.31
#2019-07-08| 712.13
#2019-07-09| 700.41
#2019-07-10| 719.61
#2019-07-11| 717.09
#2019-07-12| 705.51
#2019-07-15| 719.64
#2019-07-16| 722.36
#2019-07-17| 710.76
#2019-07-18| 734.28
#2019-07-19| 741.48
#2019-07-22| 747.91
#2019-07-23| 743.56
#2019-07-24| 745.20
#2019-07-25| 738.83
#2019-07-26| 723.54
#2019-07-29| 737.41
#2019-07-30| 742.86
#2019-07-31| 722.58
#2019-08-01| 691.15
#2019-08-02| 693.67
#2019-08-05| 710.62
#2019-08-06| 722.34
#2019-08-07| 738.64
#2019-08-08| 720.40
#2019-08-09| 711.82
#2019-08-12| 729.45
#2019-08-13| 692.45
#2019-08-14| 700.71
#2019-08-15| 687.22
#2019-08-16| 688.01
#2019-08-19| 686.15
#2019-08-20| 707.32
#2019-08-21| 721.70
#2019-08-22| 720.78
#2019-08-23| 731.02
#2019-08-26| 751.04
#2019-08-27| 748.07
#2019-08-28| 766.16
#2019-08-29| 768.13
#2019-08-30| 784.33
#2019-09-02| 774.32
#2019-09-03| 779.22
#2019-09-04| 775.90
#2019-09-05| 759.41
#2019-09-06| 755.94
#2019-09-09| 736.34
#2019-09-10| 720.43
#2019-09-11| 724.27
#2019-09-12| 750.52
#2019-09-13| 718.79
#2019-09-16| 720.76
#2019-09-17| 721.23
#2019-09-18| 726.39
#2019-09-19| 720.43
#2019-09-20| 729.23
#2019-09-23| 752.82
#2019-09-24| 749.08
#2019-09-25| 753.64
#2019-09-26| 750.78
#2019-09-27| 726.65
#2019-09-30| 717.03
#2019-10-01| 729.42
#2019-10-02| 744.59
#2019-10-03| 770.71
#2019-10-04| 765.07
#2019-10-07| 784.44
#2019-10-08| 788.20
#2019-10-09| 806.11
#2019-10-10| 801.49
#2019-10-11| 795.76
#2019-10-14| 796.12
#2019-10-15| 785.98
#2019-10-16| 791.27
#2019-10-17| 807.38
#2019-10-18| 812.80
#2019-10-21| 818.61
#2019-10-22| 800.19
#2019-10-23| 821.52
#2019-10-24| 837.20
#2019-10-25| 844.06
#2019-10-28| 831.05
#2019-10-29| 810.19
#2019-10-30| 824.30
#2019-10-31| 848.65
#2019-11-01| 847.37
#2019-11-04| 844.69
#2019-11-05| 819.50
#2019-11-06| 833.40
#2019-11-07| 828.22
#2019-11-08| 804.36
#2019-11-11| 793.62
#2019-11-12| 800.29
#2019-11-13| 833.25
#2019-11-14| 839.85
#2019-11-15| 837.78
#2019-11-18| 839.62
#2019-11-19| 846.64
#2019-11-20| 857.55
#2019-11-21| 844.22
#2019-11-22| 838.17
#2019-11-25| 830.43
#2019-11-26| 822.66
#2019-11-27| 825.59
#2019-11-28| 824.77
#2019-11-29| 832.73
#2019-12-02| 844.84
#2019-12-03| 883.72
#2019-12-04| 883.69
#2019-12-05| 884.42
#2019-12-06| 878.24
#2019-12-09| 879.48
#2019-12-10| 893.95
#2019-12-11| 931.77
#2019-12-12| 951.26
#2019-12-13| 933.41
#2019-12-16| 941.86
#2019-12-17| 958.50
#2019-12-18| 961.87
#2019-12-19| 956.20
#2019-12-20| 953.20
#2019-12-23| 933.27
#2019-12-24| 976.02
#2019-12-25| 975.95
#2019-12-26| 974.81
#2019-12-27| 995.93
#2019-12-30| 995.22
#2019-12-31|1011.22
#2020-01-01|1011.22
#2020-01-02|1005.84
#2020-01-03|1025.63
#2020-01-06|1021.24
#2020-01-07| 998.46
#2020-01-08|1021.46
#2020-01-09| 999.02
#2020-01-10| 996.75
#2020-01-13| 984.66
#2020-01-14| 969.01
#2020-01-15| 975.24
#2020-01-16| 993.27
#2020-01-17|1005.14
#2020-01-20|1024.18
#2020-01-21| 970.44
#2020-01-22| 977.23
#2020-01-23| 951.44
#2020-01-24| 941.93
#2020-01-27| 919.03
#2020-01-28| 907.95
#2020-01-29| 915.10
#2020-01-30| 933.90
#2020-01-31| 925.54
#2020-02-03| 915.15
#2020-02-04| 942.45
#2020-02-05| 930.31
#2020-02-06| 911.85
#2020-02-07| 912.13
#2020-02-10| 911.78
#2020-02-11| 918.69
#2020-02-12| 918.16
#2020-02-13| 942.69
#2020-02-14| 963.37
#2020-02-17| 973.21
#2020-02-18| 972.85
#2020-02-19|1024.10
#2020-02-20|1005.65
#2020-02-21|1042.76
#2020-02-24|1000.69
#2020-02-25| 968.05
#2020-02-26| 951.09
#2020-02-27| 918.45
#2020-02-28| 789.21
#2020-03-02| 813.50
#2020-03-03| 867.84
#2020-03-04| 887.18
#2020-03-05| 872.06
#2020-03-06| 892.39
#2020-03-09| 814.27
#2020-03-10| 780.80
#2020-03-11| 789.50
#2020-03-12| 643.75
#2020-03-13| 640.97
#2020-03-16| 559.84
#2020-03-17| 602.23
#2020-03-18| 524.16
#2020-03-19| 465.92
#2020-03-20| 495.11
#2020-03-23| 494.51
#2020-03-24| 562.17
#2020-03-25| 657.44
#2020-03-26| 692.32
#2020-03-27| 611.68
#2020-03-30| 603.38
#2020-03-31| 589.82
#2020-04-01| 560.19
#2020-04-02| 591.32
#2020-04-03| 589.20
#2020-04-06| 631.47
#2020-04-07| 674.33
#2020-04-08| 654.39
#2020-04-09| 710.40
#2020-04-10| 710.40
#2020-04-13| 699.56
#2020-04-14| 804.35
#2020-04-15| 749.41
#2020-04-16| 734.21
#2020-04-17| 715.65
#2020-04-20| 732.85
#2020-04-21| 695.84
#2020-04-22| 743.16
#2020-04-23| 805.99
#2020-04-24| 827.62
#2020-04-27| 832.77
#2020-04-28| 779.27
#2020-04-29| 821.68
#2020-04-30| 813.20
#2020-05-01| 791.91
#2020-05-04| 808.74
#2020-05-05| 793.42
#2020-05-06| 798.02
#2020-05-07| 794.82
#2020-05-08| 834.71
#2020-05-11| 796.82
#2020-05-12| 830.77
#2020-05-13| 805.08
#2020-05-14| 806.48
#2020-05-15| 841.48
#2020-05-18| 874.88
#2020-05-19| 901.25
#2020-05-20| 904.15
#2020-05-21| 868.56
#2020-05-22| 866.50
#2020-05-25| 860.45
#2020-05-26| 852.39
#2020-05-27| 832.19
#2020-05-28| 878.19
#2020-05-29| 863.24
#2020-06-01| 880.13
#2020-06-02| 927.79
#2020-06-03| 894.93
#2020-06-04| 894.98
#2020-06-05| 879.89
#2020-06-08| 905.16
#2020-06-09| 933.40
#2020-06-10| 885.55
#2020-06-11| 912.19
#2020-06-12| 896.13
#2020-06-15| 852.74
#2020-06-16| 853.56
#2020-06-17| 882.09
#2020-06-18| 867.06
#2020-06-19| 919.07
#2020-06-22| 927.15
#2020-06-23| 990.22
#2020-06-24| 959.57
#2020-06-25| 958.52
#2020-06-26| 949.05
#2020-06-29| 976.76
#2020-06-30| 985.18
#2020-07-01| 979.87
#2020-07-02|1010.82
#2020-07-03| 995.81
#2020-07-06|1024.53
#2020-07-07|1054.99
#2020-07-08|1102.52
#2020-07-09|1107.43
#2020-07-10|1115.02
#2020-07-13|1130.76
#2020-07-14|1130.16
#2020-07-15|1149.41
#2020-07-16|1154.71
#2020-07-17|1170.72
#2020-07-20|1205.34
#2020-07-21|1196.57
#2020-07-22|1211.03
#2020-07-23|1244.04
#2020-07-24|1253.57
#2020-07-27|1355.22
#2020-07-28|1329.60
#2020-07-29|1287.80
#2020-07-30|1228.11
#2020-07-31|1206.30
#2020-08-03|1186.90
#2020-08-04|1198.81
#2020-08-05|1273.29
#2020-08-06|1243.59
#2020-08-07|1202.75
#2020-08-10|1193.79
#2020-08-11|1135.22
#2020-08-12|1160.85
#2020-08-13|1177.06
#2020-08-14|1178.45
#2020-08-17|1206.63
#2020-08-18|1201.94
#2020-08-19|1191.54
#2020-08-20|1152.22
#2020-08-21|1165.74
#2020-08-24|1193.56
#2020-08-25|1159.79
#2020-08-26|1182.46
#2020-08-27|1160.55
#2020-08-28|1219.22
#2020-08-31|1203.10
#2020-09-01|1192.77
#2020-09-02|1156.96
#2020-09-03|1157.01
#2020-09-04|1170.50
#2020-09-07|1195.13
#2020-09-08|1171.90
#2020-09-09|1213.46
#2020-09-10|1242.50
#2020-09-11|1256.27
#2020-09-14|1283.98
#2020-09-15|1301.12
#2020-09-16|1296.85
#2020-09-17|1228.51
#2020-09-18|1218.79
#2020-09-21|1140.11
#2020-09-22|1124.21
#2020-09-23|1091.66
#2020-09-24|1091.44
#2020-09-25|1084.69
#2020-09-28|1101.84
#2020-09-29|1136.75
#2020-09-30|1126.47
#2020-10-01|1127.23
#2020-10-02|1132.12
#2020-10-05|1139.87
#2020-10-06|1134.53
#2020-10-07|1118.35
#2020-10-08|1143.64
#2020-10-09|1214.76
#2020-10-12|1222.19
#2020-10-13|1192.72
#2020-10-14|1235.60
#2020-10-15|1211.86
#2020-10-16|1224.94
#2020-10-19|1226.06
#2020-10-20|1221.99
#2020-10-21|1277.97
#2020-10-22|1218.16
#2020-10-23|1179.43
#2020-10-26|1180.17
#2020-10-27|1153.61
#2020-10-28|1074.99
#2020-10-29|1063.93
#2020-10-30|1053.82
#2020-11-02|1108.05
#2020-11-03|1155.31
#2020-11-04|1152.44
#2020-11-05|1220.60
#2020-11-06|1270.23
#2020-11-09|1173.09
#2020-11-10|1181.51
#2020-11-11|1126.71
#2020-11-12|1111.03
#2020-11-13|1127.42
#2020-11-16|1174.06
#2020-11-17|1139.77
#2020-11-18|1124.57
#2020-11-19|1118.53
#2020-11-20|1132.36
#2020-11-23|1085.90
#2020-11-24|1032.29
#2020-11-25|1066.76
#2020-11-26|1108.91
#2020-11-27|1095.70
#2020-11-30|1074.03
#2020-12-01|1128.77
#2020-12-02|1161.87
#2020-12-03|1170.27
#2020-12-04|1142.87
#2020-12-07|1190.45
#2020-12-08|1195.82
#2020-12-09|1172.52
#2020-12-10|1183.34
#2020-12-11|1161.55
#2020-12-14|1180.63
#2020-12-15|1203.71
#2020-12-16|1208.17
#2020-12-17|1282.68
#2020-12-18|1313.43
#2020-12-21|1269.71
#2020-12-22|1251.67
#2020-12-23|1257.07
#2020-12-24|1275.08
#2020-12-25|1275.05
#2020-12-28|1293.13
#2020-12-29|1267.80
#2020-12-30|1293.71
#2020-12-31|1296.89
#2021-01-01|1296.89
#2021-01-04|1382.16
#2021-01-05|1337.15
#2021-01-06|1320.00
#2021-01-07|1297.69
#2021-01-08|1289.64
#2021-01-11|1273.22
#2021-01-12|1278.01
#2021-01-13|1316.52
#2021-01-14|1299.32
#2021-01-15|1295.99
#2021-01-18|1297.16
#2021-01-19|1309.21
#2021-01-20|1317.59
#2021-01-21|1357.73
#2021-01-22|1317.28
#2021-01-25|1304.05
#2021-01-26|1306.87
#2021-01-27|1252.56
#2021-01-28|1297.25
#2021-01-29|1299.57
#2021-02-01|1304.58
#2021-02-02|1268.78
#2021-02-03|1278.23
#2021-02-04|1272.02
#2021-02-05|1298.99
#2021-02-08|1335.60
#2021-02-09|1335.99
#2021-02-10|1389.91
#2021-02-11|1384.02
#2021-02-12|1371.49
#2021-02-15|1431.92
#2021-02-16|1393.28
#2021-02-17|1346.35
#2021-02-18|1346.90
#2021-02-19|1365.16
#2021-02-22|1387.59
#2021-02-23|1365.72
#2021-02-24|1354.85
#2021-02-25|1409.66
#2021-02-26|1345.90
#2021-03-01|1395.49
#2021-03-02|1422.69
#2021-03-03|1423.94
#2021-03-04|1426.12
#2021-03-05|1424.19
#2021-03-08|1449.76
#2021-03-09|1486.93
#2021-03-10|1520.29
#2021-03-11|1535.59
#2021-03-12|1484.89
#2021-03-15|1489.13
#2021-03-16|1516.63
#2021-03-17|1491.57
#2021-03-18|1533.30
#2021-03-19|1508.74
#2021-03-22|1512.05
#2021-03-23|1463.86
#2021-03-24|1444.26
#2021-03-25|1441.77
#2021-03-26|1498.41
#2021-03-29|1499.84
#2021-03-30|1494.38
#2021-03-31|1515.57
#2021-04-01|1566.99
#2021-04-02|1566.98
#2021-04-05|1576.61
#2021-04-06|1614.36
#2021-04-07|1595.28
#2021-04-08|1605.71
#2021-04-09|1575.88
#2021-04-12|1534.11
#2021-04-13|1551.84
#2021-04-14|1563.77
#2021-04-15|1596.14
#2021-04-16|1629.58
#2021-04-19|1611.26
#2021-04-20|1596.46
#2021-04-21|1646.84
#2021-04-22|1616.07
#2021-04-23|1609.05
#2021-04-26|1604.04
#2021-04-27|1591.35
#2021-04-28|1580.95
#2021-04-29|1561.46
#2021-04-30|1526.65
#2021-05-03|1552.70
#2021-05-04|1526.43
#2021-05-05|1533.77
#2021-05-06|1554.21
#2021-05-07|1598.92
#2021-05-10|1604.05
#2021-05-11|1567.16
#2021-05-12|1575.08
#2021-05-13|1537.65
#2021-05-14|1559.90
#2021-05-17|1614.04
#2021-05-18|1642.64
#2021-05-19|1591.11
#2021-05-20|1601.35
#2021-05-21|1585.23
#2021-05-24|1557.99
#2021-05-25|1560.49
#2021-05-26|1544.32
#2021-05-27|1578.33
#2021-05-28|1561.77
#2021-05-31|1633.68
#2021-06-01|1611.87
#2021-06-02|1619.11
#2021-06-03|1581.20
#2021-06-04|1594.07
#2021-06-07|1568.35
#2021-06-08|1539.86
#2021-06-09|1530.94
#2021-06-10|1523.83
#2021-06-11|1516.41
#2021-06-14|1495.11
#2021-06-15|1458.06
#2021-06-16|1464.13
#2021-06-17|1366.98
#2021-06-18|1353.64
#2021-06-21|1345.51
#2021-06-22|1334.12
#2021-06-23|1388.66
#2021-06-24|1389.73
#2021-06-25|1395.17
#2021-06-28|1381.02
#2021-06-29|1362.55
#2021-06-30|1370.46
#2021-07-01|1392.97
#2021-07-02|1393.54
#2021-07-05|1422.27
#2021-07-06|1411.92
#2021-07-07|1441.72
#2021-07-08|1377.47
#2021-07-09|1395.29
#2021-07-12|1407.43
#2021-07-13|1425.72
#2021-07-14|1454.24
#2021-07-15|1445.94
#2021-07-16|1414.05
#2021-07-19|1352.19
#2021-07-20|1363.84
#2021-07-21|1365.86
#2021-07-22|1382.35
#2021-07-23|1372.47
#2021-07-26|1422.48
#2021-07-27|1414.78
#2021-07-28|1442.76
#2021-07-29|1511.57
#2021-07-30|1489.49
#2021-08-02|1500.02
#2021-08-03|1512.96
#2021-08-04|1520.70
#2021-08-05|1464.13
#2021-08-06|1387.78
#2021-08-09|1378.88
#2021-08-10|1322.83
#2021-08-11|1377.07
#2021-08-12|1339.85
#2021-08-13|1358.94
#2021-08-16|1359.38
#2021-08-17|1373.99
#2021-08-18|1334.43
#2021-08-19|1265.94
#2021-08-20|1220.55
#2021-08-23|1287.40
#2021-08-24|1310.28
#2021-08-25|1278.98
#2021-08-26|1285.30
#2021-08-27|1339.12
#2021-08-30|1330.87
#2021-08-31|1347.06
#2021-09-01|1335.29
#2021-09-02|1278.73
#2021-09-03|1317.84
#2021-09-06|1274.08
#2021-09-07|1264.83
#2021-09-08|1234.92
#2021-09-09|1203.89
#2021-09-10|1190.72
#2021-09-13|1223.67
#2021-09-14|1191.85
#2021-09-15|1192.39
#2021-09-16|1123.76
#2021-09-17|1115.63
#2021-09-20|1106.89
#2021-09-21|1117.52
#2021-09-22|1154.45
#2021-09-23|1152.35
#2021-09-24|1125.83
#2021-09-27|1108.56
#2021-09-28|1078.67
#2021-09-29|1066.57
#2021-09-30|1109.66
#2021-10-01|1110.17
#2021-10-04|1136.80
#2021-10-05|1120.91
#2021-10-06|1113.87
#2021-10-07|1197.04
#2021-10-08|1263.93
#2021-10-11|1279.98
#2021-10-12|1304.14
#2021-10-13|1339.34
#2021-10-14|1361.02
#2021-10-15|1370.32
#2021-10-18|1354.17
#2021-10-19|1363.66
#2021-10-20|1377.29
#2021-10-21|1335.27
#2021-10-22|1362.54
#2021-10-25|1354.97
#2021-10-26|1345.00
#2021-10-27|1322.78
#2021-10-28|1317.36
#2021-10-29|1284.97
#2021-11-01|1268.50
#2021-11-02|1269.95
#2021-11-03|1275.26
#2021-11-04|1309.97
#2021-11-05|1284.05
#2021-11-08|1303.61
#2021-11-09|1261.97
#2021-11-10|1301.71
#2021-11-11|1377.73
#2021-11-12|1341.08
#2021-11-15|1352.72
#2021-11-16|1362.88
#2021-11-17|1368.47
#2021-11-18|1343.42
#2021-11-19|1325.63
#2021-11-22|1314.75
#2021-11-23|1300.04
#2021-11-24|1280.35
#2021-11-25|1270.30
#2021-11-26|1219.26
#2021-11-29|1247.68
#2021-11-30|1333.23
#2021-12-01|1376.62
#2021-12-02|1351.88
#2021-12-03|1328.32
#2021-12-06|1352.47
#2021-12-07|1359.78
#2021-12-08|1334.04
#2021-12-09|1303.35
#2021-12-10|1269.91
#2021-12-13|1255.89
#2021-12-14|1268.30
#2021-12-15|1249.89
#2021-12-16|1264.78
#2021-12-17|1320.74
#2021-12-20|1282.27
#2021-12-21|1315.30
#2021-12-22|1316.30
#2021-12-23|1332.27
#2021-12-24|1334.31
#2021-12-27|1335.04
#2021-12-28|1336.09
#2021-12-29|1322.75
#2021-12-30|1332.67
#2021-12-31|1342.21
#2022-01-03|1328.85
#2022-01-04|1349.21
#2022-01-05|1377.16
#2022-01-06|1325.52
#2022-01-07|1324.69
#2022-01-10|1327.64
#2022-01-11|1391.04
#2022-01-12|1448.40
#2022-01-13|1428.05
#2022-01-14|1391.30
#2022-01-17|1373.02
#2022-01-18|1334.75
#2022-01-19|1395.85
#2022-01-20|1465.43
#2022-01-21|1447.09
#2022-01-24|1355.04
#2022-01-25|1397.70
#2022-01-26|1450.78
#2022-01-27|1373.06
#2022-01-28|1309.99
#2022-01-31|1373.78
#2022-02-01|1390.43
#2022-02-02|1375.32
#2022-02-03|1365.64
#2022-02-04|1368.45
#2022-02-07|1380.29
#2022-02-08|1417.54
#2022-02-09|1438.48
#2022-02-10|1466.30
#2022-02-11|1468.53
#2022-02-14|1523.35
#2022-02-15|1467.60
#2022-02-16|1514.42
#2022-02-17|1557.19
#2022-02-18|1567.34
#2022-02-21|1554.69
#2022-02-22|1604.30
#2022-02-23|1581.64
#2022-02-24|1648.70
#2022-02-25|1612.86
#2022-02-28|1726.90
#2022-03-01|1785.05
#2022-03-02|1766.32
#2022-03-03|1759.39
#2022-03-04|1763.17
#2022-03-07|1778.36
#2022-03-08|1775.48
#2022-03-09|1730.51
#2022-03-10|1784.48
#2022-03-11|1737.95
#2022-03-14|1660.95
#2022-03-15|1644.31
#2022-03-16|1664.41
#2022-03-17|1744.65
#2022-03-18|1713.23
#2022-03-21|1724.31
#2022-03-22|1702.37
#2022-03-23|1753.21
#2022-03-24|1790.85
#2022-03-25|1702.77
#2022-03-28|1625.85
#2022-03-29|1618.86
#2022-03-30|1706.72
#2022-03-31|1679.09
#2022-04-01|1676.25
#2022-04-04|1657.71
#2022-04-05|1641.85
#2022-04-06|1595.55
#2022-04-07|1583.26
#2022-04-08|1672.17
#2022-04-11|1677.27
#2022-04-12|1675.71
#2022-04-13|1655.42
#2022-04-14|1624.85
#2022-04-15|1624.89
#2022-04-18|1620.31
#2022-04-19|1594.20
#2022-04-20|1582.20
#2022-04-21|1524.82
#2022-04-22|1438.31
#2022-04-25|1359.50
#2022-04-26|1365.77
#2022-04-27|1355.01
#2022-04-28|1374.65
#2022-04-29|1433.65
#2022-05-02|1414.87
#2022-05-03|1432.98
#2022-05-04|1393.90
#2022-05-05|1348.86
#2022-05-06|1302.53
#2022-05-09|1247.60
#2022-05-10|1231.30
#2022-05-11|1258.45
#2022-05-12|1188.91
#2022-05-13|1259.26
#2022-05-16|1262.13
#2022-05-17|1270.48
#2022-05-18|1247.75
#2022-05-19|1250.74
#2022-05-20|1248.07
#2022-05-23|1308.95
#2022-05-24|1299.58
#2022-05-25|1273.30
#2022-05-26|1325.41
#2022-05-27|1343.71
#2022-05-30|1373.01
#2022-05-31|1308.92
#2022-06-01|1272.89
#2022-06-02|1321.53
#2022-06-03|1277.93
#2022-06-06|1265.58
#2022-06-07|1252.96
#2022-06-08|1239.86
#2022-06-09|1194.97
#2022-06-10|1178.43
#2022-06-13|1116.94
#2022-06-14|1097.62
#2022-06-15|1145.67
#2022-06-16|1143.46
#2022-06-17|1149.82
#2022-06-20|1143.14
#2022-06-21|1167.26
#2022-06-22|1138.94
#2022-06-23|1119.52
#2022-06-24|1131.58
#2022-06-27|1145.08
#2022-06-28|1140.81
#2022-06-29|1114.42
#2022-06-30|1097.51
#2022-07-01|1067.51
#2022-07-04|1124.78
#2022-07-05|1052.09
#2022-07-06|1073.35
#2022-07-07|1086.57
#2022-07-08|1125.47
#2022-07-11|1078.10
#2022-07-12|1046.40
#2022-07-13|1046.86
#2022-07-14| 957.85
#2022-07-15| 958.89
#2022-07-18| 996.68
#2022-07-19| 989.61
#2022-07-20| 983.21
#2022-07-21| 975.87
#2022-07-22|1041.24
#2022-07-25|1010.13
#2022-07-26|1027.86
#2022-07-27|1033.89
#2022-07-28|1063.85
#2022-07-29|1078.23
#2022-08-01|1088.11
#2022-08-02|1081.26
#2022-08-03|1043.59
#2022-08-04|1052.78
#2022-08-05|1071.67
#2022-08-08|1132.34
#2022-08-09|1129.07
#2022-08-10|1159.22
#2022-08-11|1166.39
#2022-08-12|1137.27
#2022-08-15|1108.34
#2022-08-16|1128.02
#2022-08-17|1088.17
#2022-08-18|1076.75
#2022-08-19|1026.83
#2022-08-22|1023.21
#2022-08-23|1048.71
#2022-08-24|1057.98
#2022-08-25|1082.00
#2022-08-26|1086.20
#2022-08-29|1038.78
#2022-08-30| 992.72
#2022-08-31| 993.14
#2022-09-01| 935.76
#2022-09-02| 980.85
#2022-09-05| 997.19
#2022-09-06| 986.95
#2022-09-07| 984.09
#2022-09-08| 984.11
#2022-09-09|1023.01
#2022-09-12|1055.44
#2022-09-13|1010.88
#2022-09-14|1017.79
#2022-09-15| 996.62
#2022-09-16| 981.06
#2022-09-19| 973.07
#2022-09-20| 965.56
#2022-09-21| 959.78
#2022-09-22| 965.02
#2022-09-23| 885.35
#2022-09-26| 891.55
#2022-09-27| 917.28
#2022-09-28| 936.86
#2022-09-29| 965.77
#2022-09-30| 988.61
#2022-10-03|1005.88
#2022-10-04|1089.34
#2022-10-05|1063.07
#2022-10-06|1077.87
#2022-10-07|1057.32
#2022-10-10|1022.47
#2022-10-11|1027.40
#2022-10-12|1017.95
#2022-10-13| 988.77
#2022-10-14| 981.21
#2022-10-17|1026.96
#2022-10-18|1013.48
#2022-10-19| 979.98
#2022-10-20| 995.74
#2022-10-21|1004.80
#2022-10-24| 998.10
#2022-10-25|1007.70
#2022-10-26|1060.23
#2022-10-27|1066.22
#2022-10-28|1043.35
#2022-10-31|1028.33
#2022-11-01|1040.78
#2022-11-02|1056.60
#2022-11-03|1001.85
#2022-11-04|1103.34
#2022-11-07|1132.08
#2022-11-08|1126.23
#2022-11-09|1184.53
#2022-11-10|1234.34
#2022-11-11|1264.49
#2022-11-14|1258.96
#2022-11-15|1262.54
#2022-11-16|1239.65
#2022-11-17|1211.70
#2022-11-18|1224.28
#2022-11-21|1200.51
#2022-11-22|1219.04
#2022-11-23|1258.47
#2022-11-24|1275.62
#2022-11-25|1258.19
#2022-11-28|1255.37
#2022-11-29|1252.21
#2022-11-30|1291.31
#2022-12-01|1291.78
#2022-12-02|1256.23
#2022-12-05|1266.56
#2022-12-06|1271.05
#2022-12-07|1286.70
#2022-12-08|1298.74
#2022-12-09|1283.22
#2022-12-12|1247.58
#2022-12-13|1307.68
#2022-12-14|1259.42
#2022-12-15|1213.60
#2022-12-16|1196.46
#2022-12-19|1228.10
#2022-12-20|1230.39
#2022-12-21|1268.39
#2022-12-22|1247.83
#2022-12-23|1276.95
#2022-12-26|1277.02
#2022-12-27|1255.88
#2022-12-28|1284.28
#2022-12-29|1292.41
#2022-12-30|1251.30
#2023-01-02|1251.82
#2023-01-03|1296.63
#2023-01-04|1307.82
#2023-01-05|1303.44
#2023-01-06|1360.92
#2023-01-09|1399.10
#2023-01-10|1388.59
#2023-01-11|1401.14
#2023-01-12|1409.33
#2023-01-13|1436.71
#2023-01-16|1394.92
#2023-01-17|1363.38
#2023-01-18|1376.07
#2023-01-19|1325.17
#2023-01-20|1329.03
#2023-01-23|1334.93
#2023-01-24|1314.54
#2023-01-25|1314.32
#2023-01-26|1294.66
#2023-01-27|1278.81
#2023-01-30|1273.51
#2023-01-31|1238.43
#2023-02-01|1255.21
#2023-02-02|1279.42
#2023-02-03|1251.98
#2023-02-06|1211.57
#2023-02-07|1239.10
#2023-02-08|1215.91
#2023-02-09|1197.15
#2023-02-10|1153.72
#2023-02-13|1176.48
#2023-02-14|1157.69
#2023-02-15|1102.32
#2023-02-16|1096.10
#2023-02-17|1091.79
#2023-02-20|1094.07
#2023-02-21|1065.96
#2023-02-22|1023.58
#2023-02-23|1032.70
#2023-02-24|1000.88
#2023-02-27|1005.57
#2023-02-28|1003.57
#2023-03-01|1018.89
#2023-03-02|1004.07
#2023-03-03|1027.22
#2023-03-06|1016.18
#2023-03-07| 989.99
#2023-03-08| 999.41
#2023-03-09| 994.09
#2023-03-10|1032.61
#2023-03-13|1108.26
#2023-03-14|1072.75
#2023-03-15|1062.09
#2023-03-16|1049.92
#2023-03-17|1089.38
#2023-03-20|1122.38
#2023-03-21|1120.22
#2023-03-22|1152.47
#2023-03-23|1170.08
#2023-03-24|1160.06
#2023-03-27|1155.21
#2023-03-28|1195.39
#2023-03-29|1200.33
#2023-03-30|1226.14
#2023-03-31|1205.28
#2023-04-03|1211.52
#2023-04-04|1253.37
#2023-04-05|1256.09
#2023-04-06|1249.37
#2023-04-07|1249.37
#2023-04-10|1230.78
#2023-04-11|1280.40
#2023-04-12|1279.44
#2023-04-13|1339.47
#2023-04-14|1293.86
#2023-04-17|1294.65
#2023-04-18|1380.16
#2023-04-19|1339.29
#2023-04-20|1360.85
#2023-04-21|1333.12
#2023-04-24|1343.95
#2023-04-25|1311.33
#2023-04-26|1318.55
#2023-04-27|1326.67
#2023-04-28|1330.35
#2023-05-01|1327.90
#2023-05-02|1322.01
#2023-05-03|1373.10
#2023-05-04|1434.97
#2023-05-05|1390.78
#2023-05-08|1428.34
#2023-05-09|1374.17
#2023-05-10|1344.63
#2023-05-11|1301.10
#2023-05-12|1292.61
#2023-05-15|1302.36
#2023-05-16|1287.75
#2023-05-17|1275.35
#2023-05-18|1239.23
#2023-05-19|1244.00
#2023-05-22|1258.80
#2023-05-23|1236.18
#2023-05-24|1218.96
#2023-05-25|1194.23
#2023-05-26|1187.58
#2023-05-29|1185.44
#2023-05-30|1179.52
#2023-05-31|1207.99
#2023-06-01|1235.61
#2023-06-02|1240.69
#2023-06-05|1242.03
#2023-06-06|1228.38
#2023-06-07|1260.39
#2023-06-08|1241.93
#2023-06-09|1228.61
#2023-06-12|1206.80
#2023-06-13|1224.93
#2023-06-14|1245.67
#2023-06-15|1228.98
#2023-06-16|1240.66
#2023-06-19|1231.93
#2023-06-20|1167.18
#2023-06-21|1135.28
#2023-06-22|1106.42
#2023-06-23|1100.43
#2023-06-26|1094.71
#2023-06-27|1070.74
#2023-06-28|1047.29
#2023-06-29|1050.08
#2023-06-30|1051.85
#2023-07-03|1068.38
#2023-07-04|1069.80
#2023-07-05|1059.52
#2023-07-06|1004.80
#2023-07-07|1019.00
#2023-07-10|1005.50
#2023-07-11|1049.21
#2023-07-12|1118.51
#2023-07-13|1153.98
#2023-07-14|1175.84
#2023-07-17|1163.79
#2023-07-18|1205.89
#2023-07-19|1192.07
#2023-07-20|1183.57
#2023-07-21|1170.87
#2023-07-24|1165.80
#2023-07-25|1178.86
#2023-07-26|1171.17
#2023-07-27|1152.26
#2023-07-28|1164.58
#2023-07-31|1167.96
#2023-08-01|1086.06
#2023-08-02|1025.05
#2023-08-03|1016.41
#2023-08-04|1020.54
#2023-08-07|1008.89
#2023-08-08| 987.43
#2023-08-09| 987.60
#2023-08-10|1003.56
#2023-08-11| 995.85
#2023-08-14| 951.56
#2023-08-15| 950.47
#2023-08-16| 935.64
#2023-08-17| 883.03
#2023-08-18| 880.90
#2023-08-21| 873.54
#2023-08-22| 886.63
#2023-08-23| 942.43
#2023-08-24| 951.49
#2023-08-25| 943.57
#2023-08-28| 971.53
#2023-08-29| 964.27
#2023-08-30| 977.07
#2023-08-31| 934.01
#2023-09-01| 924.09
#2023-09-04| 904.71
#2023-09-05| 873.66
#2023-09-06| 884.29
#2023-09-07| 875.35
#2023-09-08| 879.86
#2023-09-11| 893.58
#2023-09-12| 899.43
#2023-09-13| 907.54
#2023-09-14| 924.68
#2023-09-15| 945.29
#2023-09-18| 939.77
#2023-09-19| 941.70
#2023-09-20| 984.28
#2023-09-21| 947.51
#2023-09-22| 950.66
#2023-09-25| 947.19
#2023-09-26| 930.42
#2023-09-27| 891.07
#2023-09-28| 887.86
#2023-09-29| 889.79
#2023-10-02| 839.14
#2023-10-03| 823.60
#2023-10-04| 820.62
#2023-10-05| 814.89
#2023-10-06| 833.41
#2023-10-09| 872.87
#2023-10-10| 936.61
#2023-10-11| 962.77
#2023-10-12| 967.06
#2023-10-13|1009.06
#2023-10-16|1011.55
#2023-10-17|1023.49
#2023-10-18| 989.86
#2023-10-19| 958.16
#2023-10-20| 992.53
#2023-10-23| 954.61
#2023-10-24| 930.77
#2023-10-25| 925.32
#2023-10-26| 937.39
#2023-10-27| 936.10
#2023-10-30| 941.81
#2023-10-31| 925.85
#2023-11-01| 902.44
#2023-11-02| 909.50
#2023-11-03| 963.45
#2023-11-06| 991.59
#2023-11-07| 941.70
#2023-11-08| 956.06
#2023-11-09| 929.41
#2023-11-10| 873.80
#2023-11-13| 882.82
#2023-11-14| 939.23
#2023-11-15| 953.49
#2023-11-16| 955.37
#2023-11-17| 947.77
#2023-11-20| 942.68
#2023-11-21| 930.91
#2023-11-22| 938.81
#2023-11-23| 935.60
#2023-11-24| 941.89
#2023-11-27| 971.07
#2023-11-28|1006.80
#2023-11-29|1023.67
#2023-11-30|1009.10
#2023-12-01|1025.88
#2023-12-04| 990.05
#2023-12-05| 964.15
#2023-12-06| 975.34
#2023-12-07| 970.97
#2023-12-08| 958.58
#2023-12-11| 952.17
#2023-12-12| 934.79
#2023-12-13| 917.91
#2023-12-14|1060.46
#2023-12-15|1060.96
#2023-12-18|1044.52
#2023-12-19|1098.15
#2023-12-20|1092.45
#2023-12-21|1102.50
#2023-12-22|1094.53
#2023-12-25|1094.88
#2023-12-26|1086.81
#2023-12-27|1137.79
#2023-12-28|1102.09
#2023-12-29|1098.90
#2024-01-01|1098.90
#2024-01-02|1055.26
#2024-01-03| 993.66
#2024-01-04| 981.35
#2024-01-05| 986.01
#2024-01-08| 970.24
#2024-01-09| 952.99
#2024-01-10| 945.45
#2024-01-11| 945.56
#2024-01-12| 986.58
#2024-01-15| 980.15
#2024-01-16| 945.32
#2024-01-17| 903.77
#2024-01-18| 919.51
#2024-01-19| 919.60
#2024-01-22| 908.17
#2024-01-23| 943.26
#2024-01-24| 986.01
#2024-01-25| 988.83
#2024-01-26|1007.60
#2024-01-29| 992.69
#2024-01-30|1006.82
#2024-01-31|1014.88
#2024-02-01|1030.30
#2024-02-02|1000.63
#2024-02-05| 969.85
#2024-02-06| 981.71
#2024-02-07| 975.49
#2024-02-08| 941.62
#2024-02-09| 919.65
#2024-02-12| 925.26
#2024-02-13| 903.55
#2024-02-14| 896.58
#2024-02-15| 935.08
#2024-02-16| 931.82
#2024-02-19| 934.29
#2024-02-20| 943.87
#2024-02-21| 913.32
#2024-02-22| 905.61
#2024-02-23| 904.92
#2024-02-26| 907.52
#2024-02-27| 919.62
#2024-02-28| 897.67
#2024-02-29| 928.94
#2024-03-01| 928.20
#2024-03-04| 962.72
#2024-03-05|1000.36
#2024-03-06|1013.06
#2024-03-07|1043.90
#2024-03-08|1053.30
#2024-03-11|1074.59
#2024-03-12|1040.45
#2024-03-13|1096.31
#2024-03-14|1060.63
#2024-03-15|1053.73
#2024-03-18|1015.51
#2024-03-19| 994.86
#2024-03-20|1040.48
#2024-03-21|1038.80
#2024-03-22|1088.38
#2024-03-25|1095.72
#2024-03-26|1087.41
#2024-03-27|1086.34
#2024-03-28|1116.94
#2024-03-29|1116.94
#2024-04-01|1115.29
#2024-04-02|1146.62
#2024-04-03|1152.17
#2024-04-04|1209.87
#2024-04-05|1194.31
#2024-04-08|1236.96
#2024-04-09|1271.70
#2024-04-10|1245.00
#2024-04-11|1258.18
#2024-04-12|1342.42
#2024-04-15|1276.74
#2024-04-16|1234.13
#2024-04-17|1264.09
#2024-04-18|1252.43
#2024-04-19|1252.34
#2024-04-22|1193.22
#2024-04-23|1169.19
#2024-04-24|1172.20
#2024-04-25|1170.29
#2024-04-26|1188.84
#2024-04-29|1234.06
#2024-04-30|1154.89
#2024-05-01|1168.12
#2024-05-02|1150.29
#2024-05-03|1155.67
#2024-05-06|1192.81
#2024-05-07|1179.26
#2024-05-08|1172.63
#2024-05-09|1200.74
#2024-05-10|1246.10
#2024-05-13|1252.73
#2024-05-14|1239.09
#2024-05-15|1264.90
#2024-05-16|1258.34
#2024-05-17|1289.36
#2024-05-20|1318.44
#2024-05-21|1319.12
#2024-05-22|1275.93
#2024-05-23|1224.04
#2024-05-24|1243.89
#2024-05-27|1261.78
#2024-05-28|1246.16
#2024-05-29|1237.69
#2024-05-30|1205.69
#2024-05-31|1171.12
#2024-06-03|1174.90
#2024-06-04|1119.24
#2024-06-05|1123.38
#2024-06-06|1137.52
#2024-06-07|1113.46
#2024-06-10|1107.67
#2024-06-11|1088.86
#2024-06-12|1129.30
#2024-06-13|1071.99
#2024-06-14|1049.51
#2024-06-17|1057.45
#2024-06-18|1089.95
#2024-06-19|1127.66
#2024-06-20|1141.40
#2024-06-21|1147.88
#2024-06-24|1165.40
#2024-06-25|1149.41
#2024-06-26|1139.09
#2024-06-27|1144.54
#2024-06-28|1142.91
#2024-07-01|1128.06
#2024-07-02|1107.54
#2024-07-03|1174.81
#2024-07-04|1196.31
#2024-07-05|1216.76
#2024-07-08|1209.33
#2024-07-09|1203.98
#2024-07-10|1213.75
#2024-07-11|1232.02
#2024-07-12|1221.63
#2024-07-15|1214.63
#2024-07-16|1261.87
#2024-07-17|1239.19
#2024-07-18|1237.48
#2024-07-19|1203.19
#2024-07-22|1177.16
#2024-07-23|1192.55
#2024-07-24|1225.32
#2024-07-25|1183.82
#2024-07-26|1199.45
#2024-07-29|1177.14
#2024-07-30|1190.82
#2024-07-31|1264.46
#2024-08-01|1231.84
#2024-08-02|1197.74
#2024-08-05|1150.92
#2024-08-06|1149.38
#2024-08-07|1164.56
#2024-08-08|1141.55
#2024-08-09|1145.39
#2024-08-12|1121.66
#2024-08-13|1139.12
#2024-08-14|1157.95
#2024-08-15|1173.90
#2024-08-16|1193.47
#2024-08-19|1240.42
#2024-08-20|1268.92
#2024-08-21|1240.19
#2024-08-22|1189.29
#2024-08-23|1172.93
#2024-08-26|1156.16
#2024-08-27|1165.49
#2024-08-28|1128.43
#2024-08-29|1133.97
#2024-08-30|1087.33
#2024-09-02|1081.47
#2024-09-03|1045.06
#2024-09-04|1040.63
#2024-09-05|1041.55
#2024-09-06|1024.85
#2024-09-09|1004.44
#2024-09-10|1000.18
#2024-09-11| 978.69
#2024-09-12|1038.54
#2024-09-13|1099.69
#2024-09-16|1126.78
#2024-09-17|1152.15
#2024-09-18|1140.61
#2024-09-19|1162.86
#2024-09-20|1172.86
#2024-09-23|1229.21
#2024-09-24|1227.35
#2024-09-25|1239.74
#2024-09-26|1259.79
#2024-09-27|1259.23
#2024-09-30|1206.49
#2024-10-01|1246.82
#2024-10-02|1256.87
#2024-10-03|1229.41
#2024-10-04|1237.16
#2024-10-07|1209.87
#2024-10-08|1185.08
#2024-10-09|1181.45
#2024-10-10|1195.64
#2024-10-11|1218.69
#2024-10-14|1210.25
#2024-10-15|1192.11
#2024-10-16|1239.81
#2024-10-17|1290.07
#2024-10-18|1331.23
#2024-10-21|1366.96
#2024-10-22|1387.60
#2024-10-23|1330.67
#2024-10-24|1386.30
#2024-10-25|1393.35
#2024-10-28|1389.88
#2024-10-29|1399.13
#2024-10-30|1364.25
#2024-10-31|1294.17
#2024-11-01|1315.96
#2024-11-04|1303.47
#2024-11-05|1344.97
#2024-11-06|1254.82
#2024-11-07|1312.01
#2024-11-08|1255.92
#2024-11-11|1184.84
#2024-11-12|1138.21
#2024-11-13|1133.27
#2024-11-14|1100.95
#2024-11-15|1112.22
#2024-11-18|1163.44
#2024-11-19|1189.68
#2024-11-20|1186.44
#2024-11-21|1175.40
#2024-11-22|1194.98
#2024-11-25|1138.58
#2024-11-26|1140.52
#2024-11-27|1139.22
#2024-11-28|1124.65
#2024-11-29|1120.12
#2024-12-02|1121.47
#2024-12-03|1138.41
#2024-12-04|1135.44
#2024-12-05|1116.33
#2024-12-06|1102.64
#2024-12-09|1159.87
#2024-12-10|1153.61
#2024-12-11|1169.04
#2024-12-12|1159.35
#2024-12-13|1126.66
#2024-12-16|1126.78
#2024-12-17|1072.96
#2024-12-18|1087.91
#2024-12-19|1046.95
#2024-12-20|1062.67
#2024-12-23|1026.30
#2024-12-24|1036.11
#2024-12-25|1036.11
#2024-12-26|1025.92
#2024-12-27|1024.38
#2024-12-30| 998.71
#2024-12-31| 991.44
#2025-01-01| 991.44
#2025-01-02|1047.22
#2025-01-03|1043.15
#2025-01-06|1046.47
#2025-01-07|1072.07
#2025-01-08|1068.30
#2025-01-09|1112.21
#2025-01-10|1121.26
#2025-01-13|1106.66
#2025-01-14|1108.03
#2025-01-15|1142.11
#2025-01-16|1137.85
#2025-01-17|1141.01
#2025-01-20|1154.99
#2025-01-21|1174.59
#2025-01-22|1185.37
#2025-01-23|1170.97
#2025-01-24|1214.77
#2025-01-27|1166.57
#2025-01-28|1154.56
#2025-01-29|1200.35
#2025-01-30|1238.47
#2025-01-31|1257.00
#2025-02-03|1265.02
#2025-02-04|1277.39
#2025-02-05|1313.71
#2025-02-06|1301.39
#2025-02-07|1304.19
#2025-02-10|1332.55
#2025-02-11|1320.47
#2025-02-12|1306.18
#2025-02-13|1302.73
#2025-02-14|1322.21
#2025-02-17|1276.66
#2025-02-18|1282.65
#2025-02-19|1255.50
#2025-02-20|1305.11
#2025-02-21|1261.70
#2025-02-24|1254.94
#2025-02-25|1242.52
#2025-02-26|1223.02
#2025-02-27|1191.97
#2025-02-28|1141.48
#2025-03-03|1214.31
#2025-03-04|1203.63
#2025-03-05|1275.19
#2025-03-06|1326.44
#2025-03-07|1374.18
#2025-03-10|1367.41
#2025-03-11|1403.07
#2025-03-12|1353.16
#2025-03-13|1379.92
#2025-03-14|1389.52
#2025-03-17|1406.82
#2025-03-18|1454.04
#2025-03-19|1490.50
#2025-03-20|1498.74
#2025-03-21|1491.34
#2025-03-24|1443.79
#2025-03-25|1448.06
#2025-03-26|1452.30
#2025-03-27|1458.99
#2025-03-28|1524.01
#2025-03-31|1525.72
#2025-04-01|1552.53
#2025-04-02|1530.92
#2025-04-03|1491.14
#2025-04-04|1299.58
#2025-04-07|1311.44
#2025-04-08|1343.47
#2025-04-09|1360.18
#2025-04-10|1507.62
#2025-04-11|1606.96
#2025-04-14|1610.05
#2025-04-15|1629.71
#2025-04-16|1700.48
#2025-04-17|1654.11
#2025-04-18|1654.11
#2025-04-21|1666.06
#2025-04-22|1661.27
#2025-04-23|1543.17
#2025-04-24|1538.65
#2025-04-25|1482.75
#2025-04-28|1498.74
#2025-04-29|1505.22
#2025-04-30|1527.26
#2025-05-01|1526.85
#2025-05-02|1493.91
#2025-05-05|1554.31
#2025-05-06|1579.50
#2025-05-07|1575.22
#2025-05-08|1538.06
#2025-05-09|1542.03
#2025-05-12|1436.05
#2025-05-13|1432.64
#2025-05-14|1420.13
#2025-05-15|1457.04
#2025-05-16|1442.37
#2025-05-19|1485.01
#2025-05-20|1569.52
#2025-05-21|1625.60
#2025-05-22|1633.73
#2025-05-23|1695.05
#2025-05-26|1648.01
#2025-05-27|1621.37
#2025-05-28|1627.65
#2025-05-29|1647.23
#2025-05-30|1596.33
#2025-06-02|1710.08
#2025-06-03|1664.45
#2025-06-04|1685.47
#2025-06-05|1762.13
#2025-06-06|1736.42
#2025-06-09|1774.43
#2025-06-10|1758.20
#2025-06-11|1770.04
#2025-06-12|1798.23
#2025-06-13|1764.23
#2025-06-16|1775.77
#2025-06-17|1707.57
#2025-06-18|1732.16
#2025-06-19|1728.99
#2025-06-20|1703.27
#2025-06-23|1758.96
#2025-06-24|1724.95
#2025-06-25|1723.64
#2025-06-26|1775.65
#2025-06-27|1695.38
#2025-06-30|1737.20
#2025-07-01|1778.73
#2025-07-02|1802.14
#2025-07-03|1790.93
#2025-07-04|1843.44
#2025-07-07|1837.15
#2025-07-08|1779.25
#2025-07-09|1793.95
#2025-07-10|1802.18
#2025-07-11|1833.47
#2025-07-14|1843.95
#2025-07-15|1848.34
#2025-07-16|1822.91
#2025-07-17|1837.67
#2025-07-18|1901.58
#2025-07-21|1984.86
#2025-07-22|2004.45
#2025-07-23|2012.59
#2025-07-24|1958.11
#2025-07-25|1900.65
#2025-07-28|1893.15
#2025-07-29|1898.33
#2025-07-30|1909.78
#2025-07-31|1813.59
#2025-08-01|1864.07
#2025-08-04|1971.56
#2025-08-05|2024.42
#2025-08-06|2060.92
#2025-08-07|2090.62
#2025-08-08|2118.28
#2025-08-11|2073.41
#2025-08-12|2074.29
#2025-08-13|2080.83
#2025-08-14|2041.82
#2025-08-15|2035.50
#2025-08-18|2019.14
#2025-08-19|1988.06
#2025-08-20|1979.80
#2025-08-21|2051.79
#2025-08-22|2068.43
#2025-08-25|2096.38
#2025-08-26|2088.44
#2025-08-27|2044.82
#2025-08-28|1994.91
#2025-08-29|2017.55
#2025-09-01|2143.53
#2025-09-02|2151.86
#2025-09-03|2248.17
#2025-09-04|2129.26
#2025-09-05|2204.93
#2025-09-08|2297.71
#2025-09-09|2274.34
#2025-09-10|2345.05
#2025-09-11|2328.64
#2025-09-12|2338.40
#2025-09-15|2352.41
#2025-09-16|2366.32
#2025-09-17|2371.34
#2025-09-18|2355.50
#2025-09-19|2479.49
#2025-09-22|2567.99
#2025-09-23|2673.86
#2025-09-24|2662.67
#2025-09-25|2591.07
#2025-09-26|2685.52
#2025-09-29|2731.01
#2025-09-30|2755.77
#2025-10-01|2791.32
#2025-10-02|2700.19
#2025-10-03|2751.63
#2025-10-06|2780.75
#2025-10-07|2752.86
#2025-10-08|2874.28
#2025-10-09|2766.25
#2025-10-10|2682.74
#2025-10-13|2825.22
#2025-10-14|2818.88
#2025-10-15|2859.32
#2025-10-16|3053.18
#2025-10-17|2816.33
#2025-10-20|2830.13
#2025-10-21|2547.56
#2025-10-22|2497.55
#2025-10-23|2649.78
#2025-10-24|2637.84
#2025-10-27|2417.09
#2025-10-28|2487.94
#2025-10-29|2568.47
#2025-10-30|2549.41
#2025-10-31|2533.15
#2025-11-03|2511.16
#2025-11-04|2364.30
#2025-11-05|2444.12
#2025-11-06|2509.78
#2025-11-07|2499.69
#2025-11-10|2640.74
#2025-11-11|2671.44
#2025-11-12|2711.86
#2025-11-13|2731.83
#2025-11-14|2637.46
#2025-11-17|2625.46
#2025-11-18|2540.22
#2025-11-19|2667.86
#2025-11-20|2633.03
#2025-11-21|2492.74
#2025-11-24|2572.36
#2025-11-25|2619.89
#2025-11-26|2731.13
#2025-11-27|2713.85
#2025-11-28|2816.52
#2025-12-01|2898.54
#2025-12-02|2801.27
#2025-12-03|2793.71
#2025-12-04|2763.91
#2025-12-05|2900.58
#2025-12-08|2809.36
#2025-12-09|2805.15
#2025-12-10|2838.51
#2025-12-11|2919.09
#2025-12-12|3041.67
#2025-12-15|2976.19
#2025-12-16|2985.08
#2025-12-17|3045.64
#2025-12-18|3051.47
#2025-12-19|3049.60
#2025-12-22|3233.29
#2025-12-23|3234.98
#2025-12-24|3270.70
#2025-12-25|3270.70
#2025-12-26|3268.99
#2025-12-29|3102.87
#2025-12-30|3168.81
#2025-12-31|3110.36
#2026-01-01|3110.36
#2026-01-02|3142.64
#2026-01-05|3239.61
#2026-01-06|3342.39
#2026-01-07|3258.10
#2026-01-08|3127.63
#2026-01-09|3240.43
#2026-01-12|3472.35
#2026-01-13|3552.88
#2026-01-14|3573.22
#2026-01-15|3569.32
#2026-01-16|3487.62
#2026-01-19|3564.19
#2026-01-20|3610.72
#2026-01-21|3694.52
#2026-01-22|3708.28
#2026-01-23|3852.37
#2026-01-26|4122.73
#2026-01-27|3962.68
#2026-01-28|4172.98
#2026-01-29|4179.95
#2026-01-30|3678.29
#2026-02-02|3398.88
#2026-02-03|3572.86
#2026-02-04|3625.54
#2026-02-05|3389.64
#2026-02-06|3488.81
#2026-02-09|3559.76
#2026-02-10|3577.98
#2026-02-11|3657.61
#2026-02-12|3661.75
#2026-02-13|3545.47
#2026-02-16|3527.58
#2026-02-17|3356.65
#2026-02-18|3503.73
#2026-02-19|3435.49
#2026-02-20|3562.61
#2026-02-23|3703.51
#2026-02-24|3690.52
#2026-02-25|3923.94
#2026-02-26|3883.14
#2026-02-27|4067.73
#2026-03-02|3945.14
#2026-03-03|3393.98
#2026-03-04|3535.90
#2026-03-05|3369.14
#2026-03-06|3293.76
#2026-03-09|3353.33
#2026-03-10|3527.65
#2026-03-11|3322.08
#2026-03-12|3292.63
#2026-03-13|3027.96
#2026-03-16|3144.34
#2026-03-17|3211.50
#2026-03-18|2981.37
#2026-03-19|2737.18
#2026-03-20|2681.15
#2026-03-23|2746.65
#2026-03-24|2719.65
#2026-03-25|2893.18
#2026-03-26|2802.57
#2026-03-27|2783.96
#2026-03-30|2869.15
#2026-03-31|2956.23
#2026-04-01|3164.58
#2026-04-02|3128.63
#2026-04-03|3128.63
#2026-04-06|3139.55
#2026-04-07|3007.58
#2026-04-08|3320.40
#2026-04-09|3281.41
#2026-04-10|3290.14