Table Data - Nasdaq South Africa Industrials Net Total Return Index
| Title | Nasdaq South Africa Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQZA50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: NQZA50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 175.41 |
| 2001-04-02 | 171.54 |
| 2001-04-03 | 166.25 |
| 2001-04-04 | 169.46 |
| 2001-04-05 | 171.38 |
| 2001-04-06 | 169.55 |
| 2001-04-09 | 168.05 |
| 2001-04-10 | 172.36 |
| 2001-04-11 | 178.83 |
| 2001-04-12 | 178.76 |
| 2001-04-13 | . |
| 2001-04-16 | 178.35 |
| 2001-04-17 | 177.17 |
| 2001-04-18 | 180.35 |
| 2001-04-19 | 181.37 |
| 2001-04-20 | 178.91 |
| 2001-04-23 | 178.34 |
| 2001-04-24 | 180.50 |
| 2001-04-25 | 180.69 |
| 2001-04-26 | 181.80 |
| 2001-04-27 | 183.00 |
| 2001-04-30 | 185.17 |
| 2001-05-01 | 185.36 |
| 2001-05-02 | 182.07 |
| 2001-05-03 | 178.88 |
| 2001-05-04 | 178.55 |
| 2001-05-07 | 182.32 |
| 2001-05-08 | 181.42 |
| 2001-05-09 | 180.04 |
| 2001-05-10 | 181.47 |
| 2001-05-11 | 179.23 |
| 2001-05-14 | 176.59 |
| 2001-05-15 | 177.55 |
| 2001-05-16 | 176.90 |
| 2001-05-17 | 180.72 |
| 2001-05-18 | 180.91 |
| 2001-05-21 | 183.98 |
| 2001-05-22 | 182.46 |
| 2001-05-23 | 180.47 |
| 2001-05-24 | 179.86 |
| 2001-05-25 | 179.71 |
| 2001-05-28 | . |
| 2001-05-29 | 181.34 |
| 2001-05-30 | 181.88 |
| 2001-05-31 | 184.14 |
| 2001-06-01 | 181.87 |
| 2001-06-04 | 184.30 |
| 2001-06-05 | 182.92 |
| 2001-06-06 | 181.10 |
| 2001-06-07 | 182.00 |
| 2001-06-08 | 184.45 |
| 2001-06-11 | 182.72 |
| 2001-06-12 | 180.93 |
| 2001-06-13 | 180.86 |
| 2001-06-14 | 183.14 |
| 2001-06-15 | 188.55 |
| 2001-06-18 | 186.05 |
| 2001-06-19 | 189.60 |
| 2001-06-20 | 189.21 |
| 2001-06-21 | 191.45 |
| 2001-06-22 | 192.89 |
| 2001-06-25 | 196.12 |
| 2001-06-26 | 197.16 |
| 2001-06-27 | 195.56 |
| 2001-06-28 | 195.49 |
| 2001-06-29 | 196.00 |
| 2001-07-02 | 197.40 |
| 2001-07-03 | 196.91 |
| 2001-07-04 | . |
| 2001-07-05 | 189.84 |
| 2001-07-06 | 188.83 |
| 2001-07-09 | 189.39 |
| 2001-07-10 | 189.97 |
| 2001-07-11 | 188.53 |
| 2001-07-12 | 189.90 |
| 2001-07-13 | 189.49 |
| 2001-07-16 | 189.52 |
| 2001-07-17 | 188.46 |
| 2001-07-18 | 188.13 |
| 2001-07-19 | 188.61 |
| 2001-07-20 | 186.18 |
| 2001-07-23 | 187.69 |
| 2001-07-24 | 188.32 |
| 2001-07-25 | 187.37 |
| 2001-07-26 | 185.49 |
| 2001-07-27 | 184.88 |
| 2001-07-30 | 186.31 |
| 2001-07-31 | 186.58 |
| 2001-08-01 | 188.40 |
| 2001-08-02 | 193.12 |
| 2001-08-03 | 191.43 |
| 2001-08-06 | 189.09 |
| 2001-08-07 | 187.45 |
| 2001-08-08 | 184.41 |
| 2001-08-09 | 184.94 |
| 2001-08-10 | 184.56 |
| 2001-08-13 | 183.06 |
| 2001-08-14 | 184.66 |
| 2001-08-15 | 187.97 |
| 2001-08-16 | 188.99 |
| 2001-08-17 | 188.66 |
| 2001-08-20 | 187.33 |
| 2001-08-21 | 186.04 |
| 2001-08-22 | 185.39 |
| 2001-08-23 | 186.32 |
| 2001-08-24 | 187.36 |
| 2001-08-27 | 187.99 |
| 2001-08-28 | 191.50 |
| 2001-08-29 | 191.08 |
| 2001-08-30 | 189.31 |
| 2001-08-31 | 188.55 |
| 2001-09-03 | . |
| 2001-09-04 | 188.17 |
| 2001-09-05 | 187.20 |
| 2001-09-06 | 185.41 |
| 2001-09-07 | 184.99 |
| 2001-09-10 | 183.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 162.76 |
| 2001-09-18 | 162.11 |
| 2001-09-19 | 160.93 |
| 2001-09-20 | 156.14 |
| 2001-09-21 | 149.57 |
| 2001-09-24 | 149.91 |
| 2001-09-25 | 152.02 |
| 2001-09-26 | 151.99 |
| 2001-09-27 | 151.61 |
| 2001-09-28 | 153.62 |
| 2001-10-01 | 151.44 |
| 2001-10-02 | 151.77 |
| 2001-10-03 | 150.22 |
| 2001-10-04 | 155.78 |
| 2001-10-05 | 156.64 |
| 2001-10-08 | 156.24 |
| 2001-10-09 | 156.30 |
| 2001-10-10 | 156.39 |
| 2001-10-11 | 158.94 |
| 2001-10-12 | 159.33 |
| 2001-10-15 | 161.19 |
| 2001-10-16 | 157.61 |
| 2001-10-17 | 158.70 |
| 2001-10-18 | 157.11 |
| 2001-10-19 | 158.43 |
| 2001-10-22 | 154.30 |
| 2001-10-23 | 154.85 |
| 2001-10-24 | 156.46 |
| 2001-10-25 | 156.66 |
| 2001-10-26 | 154.46 |
| 2001-10-29 | 155.88 |
| 2001-10-30 | 153.32 |
| 2001-10-31 | 153.21 |
| 2001-11-01 | 151.93 |
| 2001-11-02 | 151.94 |
| 2001-11-05 | 155.28 |
| 2001-11-06 | 154.86 |
| 2001-11-07 | 154.86 |
| 2001-11-08 | 156.12 |
| 2001-11-09 | 156.22 |
| 2001-11-12 | 156.78 |
| 2001-11-13 | 158.61 |
| 2001-11-14 | 160.13 |
| 2001-11-15 | 162.89 |
| 2001-11-16 | 164.60 |
| 2001-11-19 | 162.61 |
| 2001-11-20 | 162.20 |
| 2001-11-21 | 159.29 |
| 2001-11-22 | . |
| 2001-11-23 | 158.38 |
| 2001-11-26 | 161.68 |
| 2001-11-27 | 161.11 |
| 2001-11-28 | 161.44 |
| 2001-11-29 | 157.19 |
| 2001-11-30 | 154.49 |
| 2001-12-03 | 151.77 |
| 2001-12-04 | 148.48 |
| 2001-12-05 | 143.05 |
| 2001-12-06 | 139.42 |
| 2001-12-07 | 135.00 |
| 2001-12-10 | 136.56 |
| 2001-12-11 | 134.12 |
| 2001-12-12 | 130.86 |
| 2001-12-13 | 123.99 |
| 2001-12-14 | 119.69 |
| 2001-12-17 | 123.54 |
| 2001-12-18 | 123.89 |
| 2001-12-19 | 122.66 |
| 2001-12-20 | 111.72 |
| 2001-12-21 | 120.42 |
| 2001-12-24 | 124.00 |
| 2001-12-25 | . |
| 2001-12-26 | 124.62 |
| 2001-12-27 | 125.07 |
| 2001-12-28 | 125.97 |
| 2001-12-31 | 125.78 |
| 2002-01-01 | . |
| 2002-01-02 | 122.06 |
| 2002-01-03 | 122.23 |
| 2002-01-04 | 126.47 |
| 2002-01-07 | 130.66 |
| 2002-01-08 | 132.94 |
| 2002-01-09 | 136.55 |
| 2002-01-10 | 136.43 |
| 2002-01-11 | 136.55 |
| 2002-01-14 | 135.48 |
| 2002-01-15 | 131.10 |
| 2002-01-16 | 129.83 |
| 2002-01-17 | 131.19 |
| 2002-01-18 | 130.53 |
| 2002-01-21 | . |
| 2002-01-22 | 128.20 |
| 2002-01-23 | 128.60 |
| 2002-01-24 | 129.19 |
| 2002-01-25 | 128.68 |
| 2002-01-28 | 126.44 |
| 2002-01-29 | 128.93 |
| 2002-01-30 | 124.80 |
| 2002-01-31 | 124.77 |
| 2002-02-01 | 123.01 |
| 2002-02-04 | 124.09 |
| 2002-02-05 | 123.62 |
| 2002-02-06 | 125.29 |
| 2002-02-07 | 126.97 |
| 2002-02-08 | 126.92 |
| 2002-02-11 | 125.17 |
| 2002-02-12 | 126.98 |
| 2002-02-13 | 126.45 |
| 2002-02-14 | 127.35 |
| 2002-02-15 | 127.61 |
| 2002-02-18 | . |
| 2002-02-19 | 125.94 |
| 2002-02-20 | 127.35 |
| 2002-02-21 | 127.01 |
| 2002-02-22 | 126.93 |
| 2002-02-25 | 127.67 |
| 2002-02-26 | 129.01 |
| 2002-02-27 | 128.37 |
| 2002-02-28 | 127.55 |
| 2002-03-01 | 128.29 |
| 2002-03-04 | 134.18 |
| 2002-03-05 | 135.78 |
| 2002-03-06 | 136.21 |
| 2002-03-07 | 132.12 |
| 2002-03-08 | 127.45 |
| 2002-03-11 | 130.78 |
| 2002-03-12 | 128.14 |
| 2002-03-13 | 126.66 |
| 2002-03-14 | 126.76 |
| 2002-03-15 | 126.43 |
| 2002-03-18 | 124.76 |
| 2002-03-19 | 125.35 |
| 2002-03-20 | 125.82 |
| 2002-03-21 | 127.61 |
| 2002-03-22 | 127.41 |
| 2002-03-25 | 124.51 |
| 2002-03-26 | 125.45 |
| 2002-03-27 | 125.62 |
| 2002-03-28 | 125.45 |
| 2002-03-29 | . |
| 2002-04-01 | 125.50 |
| 2002-04-02 | 129.71 |
| 2002-04-03 | 132.76 |
| 2002-04-04 | 132.41 |
| 2002-04-05 | 135.88 |
| 2002-04-08 | 135.53 |
| 2002-04-09 | 134.85 |
| 2002-04-10 | 137.88 |
| 2002-04-11 | 137.59 |
| 2002-04-12 | 136.98 |
| 2002-04-15 | 137.12 |
| 2002-04-16 | 139.85 |
| 2002-04-17 | 142.38 |
| 2002-04-18 | 140.89 |
| 2002-04-19 | 143.06 |
| 2002-04-22 | 145.00 |
| 2002-04-23 | 147.34 |
| 2002-04-24 | 146.31 |
| 2002-04-25 | 148.89 |
| 2002-04-26 | 150.77 |
| 2002-04-29 | 149.62 |
| 2002-04-30 | 147.87 |
| 2002-05-01 | 148.62 |
| 2002-05-02 | 149.78 |
| 2002-05-03 | 153.02 |
| 2002-05-06 | 156.24 |
| 2002-05-07 | 160.69 |
| 2002-05-08 | 163.70 |
| 2002-05-09 | 164.59 |
| 2002-05-10 | 166.06 |
| 2002-05-13 | 166.81 |
| 2002-05-14 | 170.15 |
| 2002-05-15 | 167.38 |
| 2002-05-16 | 167.95 |
| 2002-05-17 | 169.53 |
| 2002-05-20 | 168.55 |
| 2002-05-21 | 169.65 |
| 2002-05-22 | 167.26 |
| 2002-05-23 | 167.33 |
| 2002-05-24 | 171.09 |
| 2002-05-27 | . |
| 2002-05-28 | 170.52 |
| 2002-05-29 | 171.65 |
| 2002-05-30 | 175.50 |
| 2002-05-31 | 172.26 |
| 2002-06-03 | 171.89 |
| 2002-06-04 | 174.92 |
| 2002-06-05 | 173.70 |
| 2002-06-06 | 175.56 |
| 2002-06-07 | 174.35 |
| 2002-06-10 | 172.46 |
| 2002-06-11 | 168.02 |
| 2002-06-12 | 165.93 |
| 2002-06-13 | 164.08 |
| 2002-06-14 | 160.40 |
| 2002-06-17 | 158.32 |
| 2002-06-18 | 165.50 |
| 2002-06-19 | 164.36 |
| 2002-06-20 | 164.18 |
| 2002-06-21 | 163.10 |
| 2002-06-24 | 161.93 |
| 2002-06-25 | 160.26 |
| 2002-06-26 | 155.79 |
| 2002-06-27 | 156.35 |
| 2002-06-28 | 157.41 |
| 2002-07-01 | 161.34 |
| 2002-07-02 | 159.84 |
| 2002-07-03 | 155.85 |
| 2002-07-04 | . |
| 2002-07-05 | 159.87 |
| 2002-07-08 | 159.56 |
| 2002-07-09 | 162.04 |
| 2002-07-10 | 159.59 |
| 2002-07-11 | 157.05 |
| 2002-07-12 | 161.80 |
| 2002-07-15 | 157.78 |
| 2002-07-16 | 157.42 |
| 2002-07-17 | 158.37 |
| 2002-07-18 | 162.24 |
| 2002-07-19 | 159.78 |
| 2002-07-22 | 154.83 |
| 2002-07-23 | 152.04 |
| 2002-07-24 | 146.14 |
| 2002-07-25 | 148.10 |
| 2002-07-26 | 149.94 |
| 2002-07-29 | 153.12 |
| 2002-07-30 | 153.11 |
| 2002-07-31 | 148.86 |
| 2002-08-01 | 147.96 |
| 2002-08-02 | 147.48 |
| 2002-08-05 | 139.88 |
| 2002-08-06 | 138.80 |
| 2002-08-07 | 141.94 |
| 2002-08-08 | 142.97 |
| 2002-08-09 | 142.39 |
| 2002-08-12 | 144.29 |
| 2002-08-13 | 141.30 |
| 2002-08-14 | 142.19 |
| 2002-08-15 | 142.70 |
| 2002-08-16 | 145.08 |
| 2002-08-19 | 143.26 |
| 2002-08-20 | 141.72 |
| 2002-08-21 | 142.17 |
| 2002-08-22 | 142.91 |
| 2002-08-23 | 143.94 |
| 2002-08-26 | 142.52 |
| 2002-08-27 | 145.78 |
| 2002-08-28 | 148.36 |
| 2002-08-29 | 148.42 |
| 2002-08-30 | 150.85 |
| 2002-09-02 | . |
| 2002-09-03 | 146.10 |
| 2002-09-04 | 146.64 |
| 2002-09-05 | 146.35 |
| 2002-09-06 | 146.74 |
| 2002-09-09 | 149.48 |
| 2002-09-10 | 151.36 |
| 2002-09-11 | 153.90 |
| 2002-09-12 | 151.62 |
| 2002-09-13 | 148.67 |
| 2002-09-16 | 147.51 |
| 2002-09-17 | 151.46 |
| 2002-09-18 | 149.18 |
| 2002-09-19 | 150.03 |
| 2002-09-20 | 148.80 |
| 2002-09-23 | 147.84 |
| 2002-09-24 | 147.55 |
| 2002-09-25 | 151.29 |
| 2002-09-26 | 152.86 |
| 2002-09-27 | 152.46 |
| 2002-09-30 | 148.98 |
| 2002-10-01 | 151.67 |
| 2002-10-02 | 151.90 |
| 2002-10-03 | 153.51 |
| 2002-10-04 | 152.20 |
| 2002-10-07 | 149.96 |
| 2002-10-08 | 149.38 |
| 2002-10-09 | 149.65 |
| 2002-10-10 | 149.94 |
| 2002-10-11 | 149.29 |
| 2002-10-14 | 150.62 |
| 2002-10-15 | 155.13 |
| 2002-10-16 | 153.92 |
| 2002-10-17 | 156.56 |
| 2002-10-18 | 156.35 |
| 2002-10-21 | 158.48 |
| 2002-10-22 | 159.71 |
| 2002-10-23 | 163.56 |
| 2002-10-24 | 165.01 |
| 2002-10-25 | 163.76 |
| 2002-10-28 | 164.58 |
| 2002-10-29 | 162.33 |
| 2002-10-30 | 162.44 |
| 2002-10-31 | 164.58 |
| 2002-11-01 | 167.70 |
| 2002-11-04 | 169.32 |
| 2002-11-05 | 169.14 |
| 2002-11-06 | 170.67 |
| 2002-11-07 | 174.26 |
| 2002-11-08 | 173.66 |
| 2002-11-11 | 172.48 |
| 2002-11-12 | 174.05 |
| 2002-11-13 | 173.68 |
| 2002-11-14 | 178.13 |
| 2002-11-15 | 182.02 |
| 2002-11-18 | 184.84 |
| 2002-11-19 | 181.48 |
| 2002-11-20 | 180.53 |
| 2002-11-21 | 181.29 |
| 2002-11-22 | 185.42 |
| 2002-11-25 | 187.85 |
| 2002-11-26 | 187.98 |
| 2002-11-27 | 188.47 |
| 2002-11-28 | . |
| 2002-11-29 | 188.33 |
| 2002-12-02 | 189.34 |
| 2002-12-03 | 187.51 |
| 2002-12-04 | 189.14 |
| 2002-12-05 | 189.79 |
| 2002-12-06 | 187.26 |
| 2002-12-09 | 188.84 |
| 2002-12-10 | 193.97 |
| 2002-12-11 | 195.32 |
| 2002-12-12 | 192.27 |
| 2002-12-13 | 193.30 |
| 2002-12-16 | 193.69 |
| 2002-12-17 | 189.23 |
| 2002-12-18 | 191.22 |
| 2002-12-19 | 188.49 |
| 2002-12-20 | 190.25 |
| 2002-12-23 | 192.04 |
| 2002-12-24 | 189.62 |
| 2002-12-25 | . |
| 2002-12-26 | 191.14 |
| 2002-12-27 | 193.52 |
| 2002-12-30 | 196.90 |
| 2002-12-31 | 198.67 |
| 2003-01-01 | . |
| 2003-01-02 | 199.66 |
| 2003-01-03 | 204.30 |
| 2003-01-06 | 202.42 |
| 2003-01-07 | 202.27 |
| 2003-01-08 | 199.94 |
| 2003-01-09 | 200.64 |
| 2003-01-10 | 202.43 |
| 2003-01-13 | 199.10 |
| 2003-01-14 | 194.33 |
| 2003-01-15 | 195.94 |
| 2003-01-16 | 194.76 |
| 2003-01-17 | 192.68 |
| 2003-01-20 | . |
| 2003-01-21 | 187.52 |
| 2003-01-22 | 186.90 |
| 2003-01-23 | 188.48 |
| 2003-01-24 | 184.76 |
| 2003-01-27 | 180.42 |
| 2003-01-28 | 180.01 |
| 2003-01-29 | 184.22 |
| 2003-01-30 | 186.78 |
| 2003-01-31 | 186.72 |
| 2003-02-03 | 190.92 |
| 2003-02-04 | 195.35 |
| 2003-02-05 | 193.63 |
| 2003-02-06 | 195.34 |
| 2003-02-07 | 192.88 |
| 2003-02-10 | 190.42 |
| 2003-02-11 | 192.76 |
| 2003-02-12 | 192.36 |
| 2003-02-13 | 191.70 |
| 2003-02-14 | 192.15 |
| 2003-02-17 | . |
| 2003-02-18 | 192.49 |
| 2003-02-19 | 192.74 |
| 2003-02-20 | 195.83 |
| 2003-02-21 | 196.27 |
| 2003-02-24 | 194.85 |
| 2003-02-25 | 193.01 |
| 2003-02-26 | 195.30 |
| 2003-02-27 | 194.07 |
| 2003-02-28 | 191.60 |
| 2003-03-03 | 193.14 |
| 2003-03-04 | 190.67 |
| 2003-03-05 | 194.06 |
| 2003-03-06 | 191.44 |
| 2003-03-07 | 191.73 |
| 2003-03-10 | 192.62 |
| 2003-03-11 | 192.66 |
| 2003-03-12 | 188.66 |
| 2003-03-13 | 185.37 |
| 2003-03-14 | 186.20 |
| 2003-03-17 | 185.74 |
| 2003-03-18 | 189.80 |
| 2003-03-19 | 190.57 |
| 2003-03-20 | 189.41 |
| 2003-03-21 | 187.88 |
| 2003-03-24 | 185.27 |
| 2003-03-25 | 186.69 |
| 2003-03-26 | 188.15 |
| 2003-03-27 | 188.51 |
| 2003-03-28 | 187.84 |
| 2003-03-31 | 188.05 |
| 2003-04-01 | 190.83 |
| 2003-04-02 | 187.44 |
| 2003-04-03 | 190.39 |
| 2003-04-04 | 188.72 |
| 2003-04-07 | 190.09 |
| 2003-04-08 | 189.20 |
| 2003-04-09 | 192.23 |
| 2003-04-10 | 193.95 |
| 2003-04-11 | 195.43 |
| 2003-04-14 | 195.46 |
| 2003-04-15 | 201.28 |
| 2003-04-16 | 197.89 |
| 2003-04-17 | 199.58 |
| 2003-04-18 | . |
| 2003-04-21 | 198.86 |
| 2003-04-22 | 199.87 |
| 2003-04-23 | 201.30 |
| 2003-04-24 | 205.78 |
| 2003-04-25 | 207.15 |
| 2003-04-28 | 208.88 |
| 2003-04-29 | 208.50 |
| 2003-04-30 | 204.26 |
| 2003-05-01 | 204.37 |
| 2003-05-02 | 198.52 |
| 2003-05-05 | 207.86 |
| 2003-05-06 | 205.64 |
| 2003-05-07 | 207.51 |
| 2003-05-08 | 206.68 |
| 2003-05-09 | 207.12 |
| 2003-05-12 | 205.97 |
| 2003-05-13 | 209.92 |
| 2003-05-14 | 203.60 |
| 2003-05-15 | 197.66 |
| 2003-05-16 | 201.42 |
| 2003-05-19 | 197.51 |
| 2003-05-20 | 200.57 |
| 2003-05-21 | 201.50 |
| 2003-05-22 | 196.36 |
| 2003-05-23 | 196.90 |
| 2003-05-26 | . |
| 2003-05-27 | 192.71 |
| 2003-05-28 | 191.97 |
| 2003-05-29 | 195.99 |
| 2003-05-30 | 197.87 |
| 2003-06-02 | 198.18 |
| 2003-06-03 | 198.75 |
| 2003-06-04 | 195.76 |
| 2003-06-05 | 202.29 |
| 2003-06-06 | 202.26 |
| 2003-06-09 | 203.63 |
| 2003-06-10 | 202.93 |
| 2003-06-11 | 203.59 |
| 2003-06-12 | 207.65 |
| 2003-06-13 | 207.48 |
| 2003-06-16 | 209.45 |
| 2003-06-17 | 209.02 |
| 2003-06-18 | 206.43 |
| 2003-06-19 | 208.37 |
| 2003-06-20 | 208.47 |
| 2003-06-23 | 206.16 |
| 2003-06-24 | 208.15 |
| 2003-06-25 | 211.43 |
| 2003-06-26 | 214.04 |
| 2003-06-27 | 215.52 |
| 2003-06-30 | 215.83 |
| 2003-07-01 | 217.22 |
| 2003-07-02 | 217.89 |
| 2003-07-03 | 217.82 |
| 2003-07-04 | . |
| 2003-07-07 | 222.21 |
| 2003-07-08 | 221.91 |
| 2003-07-09 | 221.45 |
| 2003-07-10 | 225.32 |
| 2003-07-11 | 224.34 |
| 2003-07-14 | 227.67 |
| 2003-07-15 | 222.99 |
| 2003-07-16 | 223.17 |
| 2003-07-17 | 222.01 |
| 2003-07-18 | 220.26 |
| 2003-07-21 | 219.50 |
| 2003-07-22 | 223.44 |
| 2003-07-23 | 226.43 |
| 2003-07-24 | 227.91 |
| 2003-07-25 | 233.26 |
| 2003-07-28 | 238.10 |
| 2003-07-29 | 238.38 |
| 2003-07-30 | 236.47 |
| 2003-07-31 | 237.70 |
| 2003-08-01 | 237.84 |
| 2003-08-04 | 235.08 |
| 2003-08-05 | 236.57 |
| 2003-08-06 | 237.78 |
| 2003-08-07 | 241.23 |
| 2003-08-08 | 237.30 |
| 2003-08-11 | 238.30 |
| 2003-08-12 | 239.14 |
| 2003-08-13 | 239.92 |
| 2003-08-14 | 240.91 |
| 2003-08-15 | 240.48 |
| 2003-08-18 | 241.33 |
| 2003-08-19 | 240.82 |
| 2003-08-20 | 241.62 |
| 2003-08-21 | 239.49 |
| 2003-08-22 | 240.85 |
| 2003-08-25 | 237.14 |
| 2003-08-26 | 240.98 |
| 2003-08-27 | 241.79 |
| 2003-08-28 | 239.93 |
| 2003-08-29 | 238.57 |
| 2003-09-01 | . |
| 2003-09-02 | 238.65 |
| 2003-09-03 | 238.15 |
| 2003-09-04 | 237.08 |
| 2003-09-05 | 234.16 |
| 2003-09-08 | 229.99 |
| 2003-09-09 | 231.80 |
| 2003-09-10 | 235.16 |
| 2003-09-11 | 233.30 |
| 2003-09-12 | 234.25 |
| 2003-09-15 | 232.89 |
| 2003-09-16 | 229.74 |
| 2003-09-17 | 231.34 |
| 2003-09-18 | 235.17 |
| 2003-09-19 | 233.80 |
| 2003-09-22 | 235.80 |
| 2003-09-23 | 239.38 |
| 2003-09-24 | 239.50 |
| 2003-09-25 | 240.86 |
| 2003-09-26 | 237.70 |
| 2003-09-29 | 237.94 |
| 2003-09-30 | 243.25 |
| 2003-10-01 | 246.46 |
| 2003-10-02 | 248.93 |
| 2003-10-03 | 249.47 |
| 2003-10-06 | 246.93 |
| 2003-10-07 | 252.81 |
| 2003-10-08 | 250.96 |
| 2003-10-09 | 252.32 |
| 2003-10-10 | 251.35 |
| 2003-10-13 | 250.61 |
| 2003-10-14 | 253.56 |
| 2003-10-15 | 251.90 |
| 2003-10-16 | 254.50 |
| 2003-10-17 | 251.97 |
| 2003-10-20 | 250.94 |
| 2003-10-21 | 253.03 |
| 2003-10-22 | 254.51 |
| 2003-10-23 | 253.80 |
| 2003-10-24 | 254.86 |
| 2003-10-27 | 254.71 |
| 2003-10-28 | 255.86 |
| 2003-10-29 | 257.09 |
| 2003-10-30 | 258.22 |
| 2003-10-31 | 255.08 |
| 2003-11-03 | 256.84 |
| 2003-11-04 | 257.85 |
| 2003-11-05 | 255.91 |
| 2003-11-06 | 255.39 |
| 2003-11-07 | 260.06 |
| 2003-11-10 | 263.12 |
| 2003-11-11 | 263.11 |
| 2003-11-12 | 264.08 |
| 2003-11-13 | 271.56 |
| 2003-11-14 | 274.77 |
| 2003-11-17 | 274.06 |
| 2003-11-18 | 276.51 |
| 2003-11-19 | 277.82 |
| 2003-11-20 | 274.57 |
| 2003-11-21 | 275.84 |
| 2003-11-24 | 275.16 |
| 2003-11-25 | 278.62 |
| 2003-11-26 | 283.35 |
| 2003-11-27 | . |
| 2003-11-28 | 286.32 |
| 2003-12-01 | 292.56 |
| 2003-12-02 | 293.25 |
| 2003-12-03 | 296.30 |
| 2003-12-04 | 294.86 |
| 2003-12-05 | 295.46 |
| 2003-12-08 | 287.86 |
| 2003-12-09 | 287.81 |
| 2003-12-10 | 289.74 |
| 2003-12-11 | 295.22 |
| 2003-12-12 | 296.56 |
| 2003-12-15 | 302.52 |
| 2003-12-16 | 301.27 |
| 2003-12-17 | 297.34 |
| 2003-12-18 | 292.40 |
| 2003-12-19 | 284.53 |
| 2003-12-22 | 285.14 |
| 2003-12-23 | 290.14 |
| 2003-12-24 | 297.35 |
| 2003-12-25 | . |
| 2003-12-26 | 297.46 |
| 2003-12-29 | 294.32 |
| 2003-12-30 | 304.41 |
| 2003-12-31 | 299.42 |
| 2004-01-01 | . |
| 2004-01-02 | 307.32 |
| 2004-01-05 | 317.86 |
| 2004-01-06 | 306.49 |
| 2004-01-07 | 302.94 |
| 2004-01-08 | 299.14 |
| 2004-01-09 | 297.54 |
| 2004-01-12 | 288.60 |
| 2004-01-13 | 291.65 |
| 2004-01-14 | 281.64 |
| 2004-01-15 | 274.12 |
| 2004-01-16 | 276.59 |
| 2004-01-19 | . |
| 2004-01-20 | 284.27 |
| 2004-01-21 | 284.05 |
| 2004-01-22 | 286.01 |
| 2004-01-23 | 283.32 |
| 2004-01-26 | 284.29 |
| 2004-01-27 | 283.63 |
| 2004-01-28 | 287.68 |
| 2004-01-29 | 283.64 |
| 2004-01-30 | 283.17 |
| 2004-02-02 | 285.10 |
| 2004-02-03 | 293.41 |
| 2004-02-04 | 289.05 |
| 2004-02-05 | 287.53 |
| 2004-02-06 | 288.47 |
| 2004-02-09 | 289.87 |
| 2004-02-10 | 295.87 |
| 2004-02-11 | 297.80 |
| 2004-02-12 | 309.81 |
| 2004-02-13 | 314.40 |
| 2004-02-16 | . |
| 2004-02-17 | 312.98 |
| 2004-02-18 | 314.28 |
| 2004-02-19 | 313.21 |
| 2004-02-20 | 306.91 |
| 2004-02-23 | 312.61 |
| 2004-02-24 | 312.97 |
| 2004-02-25 | 311.68 |
| 2004-02-26 | 309.31 |
| 2004-02-27 | 309.84 |
| 2004-03-01 | 312.98 |
| 2004-03-02 | 310.97 |
| 2004-03-03 | 298.67 |
| 2004-03-04 | 300.56 |
| 2004-03-05 | 312.20 |
| 2004-03-08 | 313.10 |
| 2004-03-09 | 312.54 |
| 2004-03-10 | 310.42 |
| 2004-03-11 | 306.31 |
| 2004-03-12 | 300.60 |
| 2004-03-15 | 304.40 |
| 2004-03-16 | 307.66 |
| 2004-03-17 | 299.66 |
| 2004-03-18 | 305.14 |
| 2004-03-19 | 306.26 |
| 2004-03-22 | 313.95 |
| 2004-03-23 | 310.01 |
| 2004-03-24 | 306.34 |
| 2004-03-25 | 307.72 |
| 2004-03-26 | 306.12 |
| 2004-03-29 | 314.80 |
| 2004-03-30 | 318.90 |
| 2004-03-31 | 321.14 |
| 2004-04-01 | 318.76 |
| 2004-04-02 | 314.09 |
| 2004-04-05 | 315.42 |
| 2004-04-06 | 318.08 |
| 2004-04-07 | 322.40 |
| 2004-04-08 | 322.46 |
| 2004-04-09 | . |
| 2004-04-12 | 324.19 |
| 2004-04-13 | 314.01 |
| 2004-04-14 | 309.51 |
| 2004-04-15 | 311.06 |
| 2004-04-16 | 320.88 |
| 2004-04-19 | 316.72 |
| 2004-04-20 | 318.52 |
| 2004-04-21 | 309.40 |
| 2004-04-22 | 303.48 |
| 2004-04-23 | 310.28 |
| 2004-04-26 | 313.09 |
| 2004-04-27 | 313.50 |
| 2004-04-28 | 310.47 |
| 2004-04-29 | 307.56 |
| 2004-04-30 | 300.13 |
| 2004-05-03 | 298.71 |
| 2004-05-04 | 304.16 |
| 2004-05-05 | 308.53 |
| 2004-05-06 | 304.66 |
| 2004-05-07 | 304.32 |
| 2004-05-10 | 297.12 |
| 2004-05-11 | 300.97 |
| 2004-05-12 | 305.70 |
| 2004-05-13 | 304.73 |
| 2004-05-14 | 305.05 |
| 2004-05-17 | 308.13 |
| 2004-05-18 | 302.45 |
| 2004-05-19 | 308.06 |
| 2004-05-20 | 304.42 |
| 2004-05-21 | 306.35 |
| 2004-05-24 | 308.63 |
| 2004-05-25 | 309.29 |
| 2004-05-26 | 313.21 |
| 2004-05-27 | 318.93 |
| 2004-05-28 | 323.05 |
| 2004-05-31 | . |
| 2004-06-01 | 330.59 |
| 2004-06-02 | 327.78 |
| 2004-06-03 | 326.06 |
| 2004-06-04 | 324.33 |
| 2004-06-07 | 326.46 |
| 2004-06-08 | 319.35 |
| 2004-06-09 | 317.83 |
| 2004-06-10 | 319.84 |
| 2004-06-11 | . |
| 2004-06-14 | 318.64 |
| 2004-06-15 | 321.79 |
| 2004-06-16 | 321.09 |
| 2004-06-17 | 319.95 |
| 2004-06-18 | 328.30 |
| 2004-06-21 | 332.49 |
| 2004-06-22 | 329.68 |
| 2004-06-23 | 334.43 |
| 2004-06-24 | 333.06 |
| 2004-06-25 | 330.37 |
| 2004-06-28 | 337.09 |
| 2004-06-29 | 336.36 |
| 2004-06-30 | 339.37 |
| 2004-07-01 | 338.52 |
| 2004-07-02 | 346.29 |
| 2004-07-05 | . |
| 2004-07-06 | 340.01 |
| 2004-07-07 | 348.18 |
| 2004-07-08 | 349.83 |
| 2004-07-09 | 346.89 |
| 2004-07-12 | 349.45 |
| 2004-07-13 | 349.44 |
| 2004-07-14 | 348.69 |
| 2004-07-15 | 347.34 |
| 2004-07-16 | 352.50 |
| 2004-07-19 | 357.00 |
| 2004-07-20 | 356.15 |
| 2004-07-21 | 349.17 |
| 2004-07-22 | 348.58 |
| 2004-07-23 | 340.16 |
| 2004-07-26 | 338.56 |
| 2004-07-27 | 337.66 |
| 2004-07-28 | 342.86 |
| 2004-07-29 | 341.64 |
| 2004-07-30 | 343.83 |
| 2004-08-02 | 342.67 |
| 2004-08-03 | 345.18 |
| 2004-08-04 | 347.38 |
| 2004-08-05 | 346.61 |
| 2004-08-06 | 349.70 |
| 2004-08-09 | 352.95 |
| 2004-08-10 | 349.03 |
| 2004-08-11 | 343.16 |
| 2004-08-12 | 337.85 |
| 2004-08-13 | 337.81 |
| 2004-08-16 | 331.89 |
| 2004-08-17 | 334.09 |
| 2004-08-18 | 334.40 |
| 2004-08-19 | 332.10 |
| 2004-08-20 | 335.84 |
| 2004-08-23 | 336.86 |
| 2004-08-24 | 335.82 |
| 2004-08-25 | 337.09 |
| 2004-08-26 | 344.16 |
| 2004-08-27 | 338.02 |
| 2004-08-30 | 338.69 |
| 2004-08-31 | 345.24 |
| 2004-09-01 | 343.09 |
| 2004-09-02 | 345.77 |
| 2004-09-03 | 344.30 |
| 2004-09-06 | . |
| 2004-09-07 | 347.31 |
| 2004-09-08 | 348.12 |
| 2004-09-09 | 350.08 |
| 2004-09-10 | 353.98 |
| 2004-09-13 | 353.23 |
| 2004-09-14 | 359.45 |
| 2004-09-15 | 355.82 |
| 2004-09-16 | 358.40 |
| 2004-09-17 | 361.71 |
| 2004-09-20 | 368.24 |
| 2004-09-21 | 371.70 |
| 2004-09-22 | 367.16 |
| 2004-09-23 | 372.67 |
| 2004-09-24 | 374.00 |
| 2004-09-27 | 374.75 |
| 2004-09-28 | 373.51 |
| 2004-09-29 | 371.89 |
| 2004-09-30 | 373.41 |
| 2004-10-01 | 378.86 |
| 2004-10-04 | 381.16 |
| 2004-10-05 | 375.51 |
| 2004-10-06 | 377.22 |
| 2004-10-07 | 377.19 |
| 2004-10-08 | 379.72 |
| 2004-10-11 | 377.46 |
| 2004-10-12 | 373.92 |
| 2004-10-13 | 374.36 |
| 2004-10-14 | 379.40 |
| 2004-10-15 | 388.36 |
| 2004-10-18 | 395.79 |
| 2004-10-19 | 404.81 |
| 2004-10-20 | 407.11 |
| 2004-10-21 | 412.68 |
| 2004-10-22 | 415.73 |
| 2004-10-25 | 415.08 |
| 2004-10-26 | 414.34 |
| 2004-10-27 | 428.63 |
| 2004-10-28 | 440.99 |
| 2004-10-29 | 435.36 |
| 2004-11-01 | 445.10 |
| 2004-11-02 | 445.20 |
| 2004-11-03 | 455.24 |
| 2004-11-04 | 464.77 |
| 2004-11-05 | 469.44 |
| 2004-11-08 | 464.26 |
| 2004-11-09 | 467.42 |
| 2004-11-10 | 467.06 |
| 2004-11-11 | 469.95 |
| 2004-11-12 | 479.34 |
| 2004-11-15 | 489.95 |
| 2004-11-16 | 493.52 |
| 2004-11-17 | 502.53 |
| 2004-11-18 | 498.38 |
| 2004-11-19 | 499.83 |
| 2004-11-22 | 495.13 |
| 2004-11-23 | 491.63 |
| 2004-11-24 | 499.10 |
| 2004-11-25 | . |
| 2004-11-26 | 513.07 |
| 2004-11-29 | 525.41 |
| 2004-11-30 | 516.81 |
| 2004-12-01 | 521.90 |
| 2004-12-02 | 513.96 |
| 2004-12-03 | 519.86 |
| 2004-12-06 | 522.92 |
| 2004-12-07 | 521.79 |
| 2004-12-08 | 512.46 |
| 2004-12-09 | 512.47 |
| 2004-12-10 | 517.95 |
| 2004-12-13 | 532.44 |
| 2004-12-14 | 540.32 |
| 2004-12-15 | 541.35 |
| 2004-12-16 | 538.02 |
| 2004-12-17 | 531.53 |
| 2004-12-20 | 538.46 |
| 2004-12-21 | 543.76 |
| 2004-12-22 | 542.56 |
| 2004-12-23 | 550.17 |
| 2004-12-24 | . |
| 2004-12-27 | 553.92 |
| 2004-12-28 | 555.29 |
| 2004-12-29 | 553.81 |
| 2004-12-30 | 560.21 |
| 2004-12-31 | 564.89 |
| 2005-01-03 | 563.98 |
| 2005-01-04 | 549.55 |
| 2005-01-05 | 541.57 |
| 2005-01-06 | 520.28 |
| 2005-01-07 | 520.97 |
| 2005-01-10 | 527.52 |
| 2005-01-11 | 527.68 |
| 2005-01-12 | 528.92 |
| 2005-01-13 | 527.43 |
| 2005-01-14 | 527.60 |
| 2005-01-17 | . |
| 2005-01-18 | 499.61 |
| 2005-01-19 | 501.18 |
| 2005-01-20 | 493.64 |
| 2005-01-21 | 498.51 |
| 2005-01-24 | 503.85 |
| 2005-01-25 | 505.34 |
| 2005-01-26 | 514.14 |
| 2005-01-27 | 522.61 |
#2005-01-28| 522.45
#2005-01-31| 524.99
#2005-02-01| 514.51
#2005-02-02| 507.02
#2005-02-03| 497.25
#2005-02-04| 500.42
#2005-02-07| 493.69
#2005-02-08| 488.31
#2005-02-09| 494.17
#2005-02-10| 494.64
#2005-02-11| 504.66
#2005-02-14| 512.22
#2005-02-15| 515.23
#2005-02-16| 517.99
#2005-02-17| 525.19
#2005-02-18| 528.04
#2005-02-21| .
#2005-02-22| 543.84
#2005-02-23| 542.17
#2005-02-24| 539.05
#2005-02-25| 536.15
#2005-02-28| 545.17
#2005-03-01| 538.99
#2005-03-02| 533.03
#2005-03-03| 530.30
#2005-03-04| 534.71
#2005-03-07| 537.08
#2005-03-08| 547.34
#2005-03-09| 546.18
#2005-03-10| 541.20
#2005-03-11| 543.84
#2005-03-14| 529.44
#2005-03-15| 514.68
#2005-03-16| 507.67
#2005-03-17| 503.44
#2005-03-18| 504.67
#2005-03-21| 499.51
#2005-03-22| 499.69
#2005-03-23| 483.33
#2005-03-24| 483.45
#2005-03-25| .
#2005-03-28| 473.75
#2005-03-29| 474.50
#2005-03-30| 479.55
#2005-03-31| 486.75
#2005-04-01| 496.64
#2005-04-04| 486.51
#2005-04-05| 488.64
#2005-04-06| 495.17
#2005-04-07| 495.45
#2005-04-08| 489.52
#2005-04-11| 489.88
#2005-04-12| 482.19
#2005-04-13| 483.84
#2005-04-14| 474.52
#2005-04-15| 479.64
#2005-04-18| 476.04
#2005-04-19| 483.98
#2005-04-20| 487.92
#2005-04-21| 486.16
#2005-04-22| 485.91
#2005-04-25| 485.89
#2005-04-26| 484.95
#2005-04-27| 485.65
#2005-04-28| 475.03
#2005-04-29| 479.92
#2005-05-02| 478.60
#2005-05-03| 484.24
#2005-05-04| 498.69
#2005-05-05| 509.40
#2005-05-06| 514.41
#2005-05-09| 509.91
#2005-05-10| 501.67
#2005-05-11| 494.98
#2005-05-12| 483.34
#2005-05-13| 479.55
#2005-05-16| 478.90
#2005-05-17| 468.82
#2005-05-18| 473.12
#2005-05-19| 474.61
#2005-05-20| 466.00
#2005-05-23| 466.23
#2005-05-24| 461.31
#2005-05-25| 464.19
#2005-05-26| 459.36
#2005-05-27| 459.94
#2005-05-30| .
#2005-05-31| 441.52
#2005-06-01| 430.47
#2005-06-02| 434.89
#2005-06-03| 441.60
#2005-06-06| 457.26
#2005-06-07| 461.01
#2005-06-08| 457.04
#2005-06-09| 441.07
#2005-06-10| 446.75
#2005-06-13| 445.53
#2005-06-14| 443.88
#2005-06-15| 447.99
#2005-06-16| 451.12
#2005-06-17| 462.11
#2005-06-20| 457.10
#2005-06-21| 453.93
#2005-06-22| 454.66
#2005-06-23| 458.12
#2005-06-24| 456.25
#2005-06-27| 461.50
#2005-06-28| 460.86
#2005-06-29| 460.60
#2005-06-30| 464.37
#2005-07-01| 462.23
#2005-07-04| .
#2005-07-05| 455.67
#2005-07-06| 462.94
#2005-07-07| 458.45
#2005-07-08| 459.50
#2005-07-11| 475.05
#2005-07-12| 493.40
#2005-07-13| 483.90
#2005-07-14| 495.39
#2005-07-15| 496.83
#2005-07-18| 500.05
#2005-07-19| 497.96
#2005-07-20| 500.70
#2005-07-21| 512.92
#2005-07-22| 510.48
#2005-07-25| 513.12
#2005-07-26| 506.73
#2005-07-27| 508.05
#2005-07-28| 512.08
#2005-07-29| 516.00
#2005-08-01| 528.73
#2005-08-02| 532.70
#2005-08-03| 534.72
#2005-08-04| 533.76
#2005-08-05| 534.13
#2005-08-08| 534.19
#2005-08-09| 532.91
#2005-08-10| 544.37
#2005-08-11| 543.47
#2005-08-12| 537.22
#2005-08-15| 534.89
#2005-08-16| 534.06
#2005-08-17| 525.64
#2005-08-18| 524.00
#2005-08-19| 528.73
#2005-08-22| 540.32
#2005-08-23| 545.26
#2005-08-24| 543.31
#2005-08-25| 541.29
#2005-08-26| 545.84
#2005-08-29| 542.22
#2005-08-30| 534.50
#2005-08-31| 546.16
#2005-09-01| 564.12
#2005-09-02| 570.55
#2005-09-05| .
#2005-09-06| 571.59
#2005-09-07| 578.48
#2005-09-08| 581.84
#2005-09-09| 583.19
#2005-09-12| 584.47
#2005-09-13| 586.00
#2005-09-14| 590.86
#2005-09-15| 583.54
#2005-09-16| 589.15
#2005-09-19| 593.22
#2005-09-20| 598.78
#2005-09-21| 597.30
#2005-09-22| 592.81
#2005-09-23| 587.19
#2005-09-26| 588.21
#2005-09-27| 591.73
#2005-09-28| 595.47
#2005-09-29| 602.71
#2005-09-30| 611.52
#2005-10-03| 600.05
#2005-10-04| 600.92
#2005-10-05| 591.94
#2005-10-06| 579.78
#2005-10-07| 572.25
#2005-10-10| 580.96
#2005-10-11| 583.63
#2005-10-12| 582.60
#2005-10-13| 560.22
#2005-10-14| 556.22
#2005-10-17| 567.10
#2005-10-18| 556.11
#2005-10-19| 547.09
#2005-10-20| 559.61
#2005-10-21| 551.28
#2005-10-24| 562.87
#2005-10-25| 564.08
#2005-10-26| 563.78
#2005-10-27| 560.04
#2005-10-28| 557.16
#2005-10-31| 566.88
#2005-11-01| 571.42
#2005-11-02| 580.93
#2005-11-03| 591.35
#2005-11-04| 579.14
#2005-11-07| 583.43
#2005-11-08| 577.87
#2005-11-09| 580.49
#2005-11-10| 581.07
#2005-11-11| 580.20
#2005-11-14| 585.15
#2005-11-15| 580.20
#2005-11-16| 579.69
#2005-11-17| 590.55
#2005-11-18| 589.92
#2005-11-21| 597.39
#2005-11-22| 594.68
#2005-11-23| 601.66
#2005-11-24| .
#2005-11-25| 604.38
#2005-11-28| 600.11
#2005-11-29| 594.89
#2005-11-30| 591.30
#2005-12-01| 592.39
#2005-12-02| 604.42
#2005-12-05| 605.02
#2005-12-06| 615.96
#2005-12-07| 618.90
#2005-12-08| 615.76
#2005-12-09| 609.95
#2005-12-12| 614.47
#2005-12-13| 617.97
#2005-12-14| 620.15
#2005-12-15| 609.46
#2005-12-16| 610.81
#2005-12-19| 626.45
#2005-12-20| 627.35
#2005-12-21| 625.43
#2005-12-22| 629.41
#2005-12-23| 635.78
#2005-12-26| .
#2005-12-27| 638.07
#2005-12-28| 634.64
#2005-12-29| 642.12
#2005-12-30| 638.51
#2006-01-02| .
#2006-01-03| 653.97
#2006-01-04| 668.49
#2006-01-05| 670.68
#2006-01-06| 687.96
#2006-01-09| 692.06
#2006-01-10| 695.77
#2006-01-11| 703.29
#2006-01-12| 710.08
#2006-01-13| 726.28
#2006-01-16| .
#2006-01-17| 697.53
#2006-01-18| 689.90
#2006-01-19| 714.04
#2006-01-20| 715.05
#2006-01-23| 718.96
#2006-01-24| 718.10
#2006-01-25| 725.19
#2006-01-26| 715.83
#2006-01-27| 717.89
#2006-01-30| 713.95
#2006-01-31| 724.65
#2006-02-01| 735.54
#2006-02-02| 744.66
#2006-02-03| 732.18
#2006-02-06| 739.56
#2006-02-07| 741.56
#2006-02-08| 725.45
#2006-02-09| 745.02
#2006-02-10| 751.09
#2006-02-13| 731.97
#2006-02-14| 725.80
#2006-02-15| 741.11
#2006-02-16| 732.99
#2006-02-17| 751.41
#2006-02-20| .
#2006-02-21| 757.95
#2006-02-22| 761.85
#2006-02-23| 766.83
#2006-02-24| 759.76
#2006-02-27| 756.16
#2006-02-28| 749.50
#2006-03-01| 748.45
#2006-03-02| 766.57
#2006-03-03| 757.20
#2006-03-06| 756.83
#2006-03-07| 735.92
#2006-03-08| 725.87
#2006-03-09| 741.10
#2006-03-10| 736.83
#2006-03-13| 749.93
#2006-03-14| 768.71
#2006-03-15| 783.84
#2006-03-16| 782.04
#2006-03-17| 784.66
#2006-03-20| 792.57
#2006-03-21| 780.99
#2006-03-22| 792.87
#2006-03-23| 802.77
#2006-03-24| 808.17
#2006-03-27| 815.75
#2006-03-28| 803.25
#2006-03-29| 793.97
#2006-03-30| 816.17
#2006-03-31| 817.94
#2006-04-03| 826.42
#2006-04-04| 840.14
#2006-04-05| 840.96
#2006-04-06| 830.80
#2006-04-07| 818.97
#2006-04-10| 819.95
#2006-04-11| 828.01
#2006-04-12| 822.29
#2006-04-13| 812.05
#2006-04-14| .
#2006-04-17| 823.01
#2006-04-18| 827.87
#2006-04-19| 834.85
#2006-04-20| 818.20
#2006-04-21| 822.54
#2006-04-24| 813.84
#2006-04-25| 816.14
#2006-04-26| 813.38
#2006-04-27| 815.80
#2006-04-28| 832.42
#2006-05-01| 840.54
#2006-05-02| 829.05
#2006-05-03| 829.29
#2006-05-04| 827.79
#2006-05-05| 827.83
#2006-05-08| 818.75
#2006-05-09| 834.43
#2006-05-10| 838.52
#2006-05-11| 833.44
#2006-05-12| 796.01
#2006-05-15| 736.05
#2006-05-16| 750.89
#2006-05-17| 740.64
#2006-05-18| 727.66
#2006-05-19| 710.17
#2006-05-22| 695.05
#2006-05-23| 723.49
#2006-05-24| 694.38
#2006-05-25| 701.84
#2006-05-26| 708.62
#2006-05-29| .
#2006-05-30| 704.45
#2006-05-31| 676.02
#2006-06-01| 684.60
#2006-06-02| 698.19
#2006-06-05| 707.81
#2006-06-06| 668.61
#2006-06-07| 654.00
#2006-06-08| 611.97
#2006-06-09| 643.26
#2006-06-12| 645.24
#2006-06-13| 613.43
#2006-06-14| 629.08
#2006-06-15| 653.64
#2006-06-16| 655.42
#2006-06-19| 652.45
#2006-06-20| 645.50
#2006-06-21| 637.75
#2006-06-22| 619.59
#2006-06-23| 598.77
#2006-06-26| 575.81
#2006-06-27| 596.91
#2006-06-28| 603.80
#2006-06-29| 606.93
#2006-06-30| 632.89
#2006-07-03| 649.86
#2006-07-04| .
#2006-07-05| 626.58
#2006-07-06| 633.34
#2006-07-07| 635.66
#2006-07-10| 638.84
#2006-07-11| 636.34
#2006-07-12| 645.32
#2006-07-13| 625.28
#2006-07-14| 614.74
#2006-07-17| 599.15
#2006-07-18| 602.64
#2006-07-19| 627.46
#2006-07-20| 639.70
#2006-07-21| 625.24
#2006-07-24| 638.57
#2006-07-25| 647.48
#2006-07-26| 650.61
#2006-07-27| 668.33
#2006-07-28| 658.90
#2006-07-31| 654.37
#2006-08-01| 642.10
#2006-08-02| 651.43
#2006-08-03| 649.75
#2006-08-04| 667.18
#2006-08-07| 664.61
#2006-08-08| 665.40
#2006-08-09| 675.35
#2006-08-10| 673.21
#2006-08-11| 686.46
#2006-08-14| 682.42
#2006-08-15| 682.31
#2006-08-16| 694.48
#2006-08-17| 709.04
#2006-08-18| 682.19
#2006-08-21| 674.70
#2006-08-22| 667.39
#2006-08-23| 669.24
#2006-08-24| 662.62
#2006-08-25| 662.54
#2006-08-28| 668.19
#2006-08-29| 678.79
#2006-08-30| 694.95
#2006-08-31| 683.24
#2006-09-01| 687.28
#2006-09-04| .
#2006-09-05| 700.21
#2006-09-06| 692.15
#2006-09-07| 665.24
#2006-09-08| 665.94
#2006-09-11| 649.22
#2006-09-12| 669.54
#2006-09-13| 670.34
#2006-09-14| 666.08
#2006-09-15| 666.87
#2006-09-18| 676.07
#2006-09-19| 676.90
#2006-09-20| 666.32
#2006-09-21| 647.30
#2006-09-22| 640.35
#2006-09-25| 634.18
#2006-09-26| 646.86
#2006-09-27| 645.05
#2006-09-28| 641.57
#2006-09-29| 633.23
#2006-10-02| 633.70
#2006-10-03| 628.52
#2006-10-04| 624.02
#2006-10-05| 641.94
#2006-10-06| 646.31
#2006-10-09| 651.77
#2006-10-10| 660.44
#2006-10-11| 663.05
#2006-10-12| 676.96
#2006-10-13| 688.16
#2006-10-16| 692.83
#2006-10-17| 679.07
#2006-10-18| 681.14
#2006-10-19| 685.82
#2006-10-20| 683.68
#2006-10-23| 677.85
#2006-10-24| 681.40
#2006-10-25| 695.80
#2006-10-26| 713.68
#2006-10-27| 722.72
#2006-10-30| 711.93
#2006-10-31| 735.59
#2006-11-01| 742.92
#2006-11-02| 733.22
#2006-11-03| 737.88
#2006-11-06| 739.23
#2006-11-07| 747.28
#2006-11-08| 750.60
#2006-11-09| 749.16
#2006-11-10| 744.85
#2006-11-13| 737.92
#2006-11-14| 753.76
#2006-11-15| 753.38
#2006-11-16| 765.37
#2006-11-17| 752.54
#2006-11-20| 766.89
#2006-11-21| 767.59
#2006-11-22| 782.20
#2006-11-23| .
#2006-11-24| 794.62
#2006-11-27| 795.95
#2006-11-28| 777.31
#2006-11-29| 788.57
#2006-11-30| 781.71
#2006-12-01| 796.71
#2006-12-04| 795.47
#2006-12-05| 797.29
#2006-12-06| 798.25
#2006-12-07| 797.85
#2006-12-08| 803.17
#2006-12-11| 795.91
#2006-12-12| 797.25
#2006-12-13| 802.57
#2006-12-14| 802.54
#2006-12-15| 809.03
#2006-12-18| 822.21
#2006-12-19| 821.52
#2006-12-20| 838.85
#2006-12-21| 842.51
#2006-12-22| 844.25
#2006-12-25| .
#2006-12-26| 835.14
#2006-12-27| 845.67
#2006-12-28| 848.36
#2006-12-29| 844.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 857.21
#2007-01-04| 830.81
#2007-01-05| 813.68
#2007-01-08| 812.33
#2007-01-09| 817.69
#2007-01-10| 811.64
#2007-01-11| 827.07
#2007-01-12| 833.89
#2007-01-15| .
#2007-01-16| 852.03
#2007-01-17| 870.24
#2007-01-18| 876.54
#2007-01-19| 865.40
#2007-01-22| 877.84
#2007-01-23| 883.49
#2007-01-24| 886.83
#2007-01-25| 886.85
#2007-01-26| 878.22
#2007-01-29| 869.97
#2007-01-30| 869.13
#2007-01-31| 880.67
#2007-02-01| 886.15
#2007-02-02| 891.15
#2007-02-05| 888.53
#2007-02-06| 891.19
#2007-02-07| 895.79
#2007-02-08| 887.84
#2007-02-09| 890.96
#2007-02-12| 876.38
#2007-02-13| 884.81
#2007-02-14| 905.32
#2007-02-15| 915.38
#2007-02-16| 921.85
#2007-02-19| .
#2007-02-20| 933.06
#2007-02-21| 929.83
#2007-02-22| 941.15
#2007-02-23| 941.54
#2007-02-26| 942.62
#2007-02-27| 911.67
#2007-02-28| 894.18
#2007-03-01| 879.61
#2007-03-02| 868.61
#2007-03-05| 832.20
#2007-03-06| 847.93
#2007-03-07| 855.65
#2007-03-08| 878.03
#2007-03-09| 881.75
#2007-03-12| 886.67
#2007-03-13| 874.90
#2007-03-14| 847.99
#2007-03-15| 861.00
#2007-03-16| 855.98
#2007-03-19| 872.80
#2007-03-20| 884.82
#2007-03-21| 890.75
#2007-03-22| 923.43
#2007-03-23| 929.82
#2007-03-26| 925.76
#2007-03-27| 916.06
#2007-03-28| 893.45
#2007-03-29| 910.60
#2007-03-30| 927.73
#2007-04-02| 927.20
#2007-04-03| 941.41
#2007-04-04| 942.15
#2007-04-05| 948.79
#2007-04-06| .
#2007-04-09| 951.75
#2007-04-10| 957.12
#2007-04-11| 951.21
#2007-04-12| 951.22
#2007-04-13| 953.26
#2007-04-16| 975.60
#2007-04-17| 982.47
#2007-04-18| 976.29
#2007-04-19| 982.85
#2007-04-20| 996.70
#2007-04-23| 999.32
#2007-04-24| 999.24
#2007-04-25|1013.09
#2007-04-26| 997.75
#2007-04-27| 995.87
#2007-04-30|1007.13
#2007-05-01|1008.63
#2007-05-02|1001.28
#2007-05-03| 999.40
#2007-05-04|1008.36
#2007-05-07|1020.60
#2007-05-08|1007.79
#2007-05-09|1013.96
#2007-05-10|1006.04
#2007-05-11|1011.17
#2007-05-14|1014.38
#2007-05-15|1015.64
#2007-05-16|1012.01
#2007-05-17| 992.49
#2007-05-18|1005.81
#2007-05-21|1019.50
#2007-05-22|1021.48
#2007-05-23|1038.41
#2007-05-24|1012.09
#2007-05-25|1014.41
#2007-05-28| .
#2007-05-29|1011.80
#2007-05-30| 986.56
#2007-05-31| 997.34
#2007-06-01|1000.28
#2007-06-04| 984.02
#2007-06-05| 986.74
#2007-06-06| 980.67
#2007-06-07| 978.91
#2007-06-08| 957.74
#2007-06-11| 969.37
#2007-06-12| 965.33
#2007-06-13| 965.15
#2007-06-14| 986.60
#2007-06-15| 994.73
#2007-06-18|1004.05
#2007-06-19|1005.38
#2007-06-20|1010.64
#2007-06-21| 999.31
#2007-06-22| 993.37
#2007-06-25| 985.56
#2007-06-26| 973.66
#2007-06-27| 967.77
#2007-06-28| 993.52
#2007-06-29|1008.76
#2007-07-02|1023.54
#2007-07-03|1021.43
#2007-07-04| .
#2007-07-05|1024.63
#2007-07-06|1030.33
#2007-07-09|1044.69
#2007-07-10|1029.36
#2007-07-11|1024.58
#2007-07-12|1038.90
#2007-07-13|1049.60
#2007-07-16|1057.00
#2007-07-17|1057.72
#2007-07-18|1048.83
#2007-07-19|1066.09
#2007-07-20|1058.71
#2007-07-23|1076.98
#2007-07-24|1068.66
#2007-07-25|1048.02
#2007-07-26|1017.95
#2007-07-27| 980.18
#2007-07-30| 979.41
#2007-07-31| 999.99
#2007-08-01| 969.21
#2007-08-02| 985.69
#2007-08-03| 977.12
#2007-08-06| 944.44
#2007-08-07| 963.36
#2007-08-08| 997.78
#2007-08-09| 983.21
#2007-08-10| 934.68
#2007-08-13| 950.18
#2007-08-14| 932.46
#2007-08-15| 915.72
#2007-08-16| 870.43
#2007-08-17| 875.77
#2007-08-20| 896.16
#2007-08-21| 897.74
#2007-08-22| 935.87
#2007-08-23| 957.72
#2007-08-24| 948.84
#2007-08-27| 961.01
#2007-08-28| 945.57
#2007-08-29| 946.48
#2007-08-30| 973.70
#2007-08-31| 985.46
#2007-09-03| .
#2007-09-04| 987.58
#2007-09-05| 978.15
#2007-09-06| 989.98
#2007-09-07| 966.39
#2007-09-10| 966.87
#2007-09-11|1005.01
#2007-09-12|1013.55
#2007-09-13|1021.86
#2007-09-14|1007.54
#2007-09-17| 989.92
#2007-09-18| 985.20
#2007-09-19|1014.12
#2007-09-20|1009.91
#2007-09-21|1007.22
#2007-09-24|1011.66
#2007-09-25|1009.96
#2007-09-26|1028.28
#2007-09-27|1048.57
#2007-09-28|1044.52
#2007-10-01|1046.03
#2007-10-02|1042.73
#2007-10-03|1056.87
#2007-10-04|1056.93
#2007-10-05|1082.22
#2007-10-08|1085.16
#2007-10-09|1081.48
#2007-10-10|1081.29
#2007-10-11|1108.83
#2007-10-12|1100.51
#2007-10-15|1103.79
#2007-10-16|1085.88
#2007-10-17|1102.88
#2007-10-18|1102.13
#2007-10-19|1097.38
#2007-10-22|1091.75
#2007-10-23|1116.97
#2007-10-24|1121.05
#2007-10-25|1145.45
#2007-10-26|1169.12
#2007-10-29|1177.48
#2007-10-30|1162.73
#2007-10-31|1161.90
#2007-11-01|1140.60
#2007-11-02|1150.32
#2007-11-05|1144.42
#2007-11-06|1169.61
#2007-11-07|1179.85
#2007-11-08|1165.44
#2007-11-09|1139.21
#2007-11-12|1102.16
#2007-11-13|1116.61
#2007-11-14|1140.99
#2007-11-15|1112.12
#2007-11-16|1107.37
#2007-11-19|1084.73
#2007-11-20|1104.01
#2007-11-21|1065.17
#2007-11-22| .
#2007-11-23|1064.19
#2007-11-26|1056.26
#2007-11-27|1035.58
#2007-11-28|1051.48
#2007-11-29|1062.27
#2007-11-30|1072.79
#2007-12-03|1083.44
#2007-12-04|1081.86
#2007-12-05|1092.90
#2007-12-06|1105.16
#2007-12-07|1125.66
#2007-12-10|1122.64
#2007-12-11|1123.68
#2007-12-12|1120.64
#2007-12-13|1090.29
#2007-12-14|1061.20
#2007-12-17|1049.17
#2007-12-18|1037.70
#2007-12-19|1022.71
#2007-12-20|1019.13
#2007-12-21|1031.96
#2007-12-24|1035.79
#2007-12-25| .
#2007-12-26|1037.73
#2007-12-27|1094.33
#2007-12-28|1091.14
#2007-12-31|1072.72
#2008-01-01| .
#2008-01-02|1076.14
#2008-01-03|1050.89
#2008-01-04|1042.40
#2008-01-07|1017.91
#2008-01-08|1029.61
#2008-01-09|1016.93
#2008-01-10|1001.08
#2008-01-11| 992.00
#2008-01-14| 990.13
#2008-01-15| 966.15
#2008-01-16| 924.39
#2008-01-17| 941.57
#2008-01-18| 921.13
#2008-01-21| .
#2008-01-22| 882.26
#2008-01-23| 873.83
#2008-01-24| 910.91
#2008-01-25| 884.30
#2008-01-28| 846.71
#2008-01-29| 860.24
#2008-01-30| 851.81
#2008-01-31| 834.10
#2008-02-01| 861.68
#2008-02-04| 865.11
#2008-02-05| 824.93
#2008-02-06| 819.91
#2008-02-07| 802.06
#2008-02-08| 801.70
#2008-02-11| 788.99
#2008-02-12| 815.02
#2008-02-13| 821.17
#2008-02-14| 839.94
#2008-02-15| 844.17
#2008-02-18| .
#2008-02-19| 868.57
#2008-02-20| 825.87
#2008-02-21| 846.66
#2008-02-22| 851.37
#2008-02-25| 864.00
#2008-02-26| 904.95
#2008-02-27| 915.12
#2008-02-28| 904.52
#2008-02-29| 898.22
#2008-03-03| 875.49
#2008-03-04| 858.33
#2008-03-05| 864.92
#2008-03-06| 853.14
#2008-03-07| 837.80
#2008-03-10| 826.49
#2008-03-11| 851.08
#2008-03-12| 870.30
#2008-03-13| 849.08
#2008-03-14| 850.98
#2008-03-17| 807.02
#2008-03-18| 834.15
#2008-03-19| 828.74
#2008-03-20| 793.98
#2008-03-21| .
#2008-03-24| 804.49
#2008-03-25| 846.34
#2008-03-26| 849.71
#2008-03-27| 857.50
#2008-03-28| 841.85
#2008-03-31| 831.27
#2008-04-01| 855.79
#2008-04-02| 891.13
#2008-04-03| 892.16
#2008-04-04| 892.66
#2008-04-07| 907.80
#2008-04-08| 904.26
#2008-04-09| 895.37
#2008-04-10| 879.37
#2008-04-11| 875.37
#2008-04-14| 863.61
#2008-04-15| 858.24
#2008-04-16| 859.16
#2008-04-17| 872.74
#2008-04-18| 886.55
#2008-04-21| 892.67
#2008-04-22| 896.95
#2008-04-23| 900.52
#2008-04-24| 883.33
#2008-04-25| 889.32
#2008-04-28| 899.62
#2008-04-29| 892.24
#2008-04-30| 896.62
#2008-05-01| 884.95
#2008-05-02| 893.19
#2008-05-05| 889.65
#2008-05-06| 888.04
#2008-05-07| 903.26
#2008-05-08| 900.62
#2008-05-09| 893.63
#2008-05-12| 896.55
#2008-05-13| 902.31
#2008-05-14| 903.28
#2008-05-15| 909.04
#2008-05-16| 923.54
#2008-05-19| 931.02
#2008-05-20| 910.69
#2008-05-21| 907.20
#2008-05-22| 906.97
#2008-05-23| 902.51
#2008-05-26| .
#2008-05-27| 891.70
#2008-05-28| 898.88
#2008-05-29| 890.36
#2008-05-30| 886.56
#2008-06-02| 867.09
#2008-06-03| 863.52
#2008-06-04| 851.62
#2008-06-05| 854.12
#2008-06-06| 855.59
#2008-06-09| 844.44
#2008-06-10| 827.11
#2008-06-11| 814.44
#2008-06-12| 823.29
#2008-06-13| 816.63
#2008-06-16| 821.35
#2008-06-17| 810.54
#2008-06-18| 800.73
#2008-06-19| 809.71
#2008-06-20| 792.35
#2008-06-23| 775.29
#2008-06-24| 769.64
#2008-06-25| 787.36
#2008-06-26| 787.06
#2008-06-27| 774.98
#2008-06-30| 782.42
#2008-07-01| 757.73
#2008-07-02| 767.76
#2008-07-03| 755.80
#2008-07-04| .
#2008-07-07| 742.57
#2008-07-08| 732.40
#2008-07-09| 739.80
#2008-07-10| 739.14
#2008-07-11| 739.62
#2008-07-14| 734.74
#2008-07-15| 713.94
#2008-07-16| 734.97
#2008-07-17| 795.26
#2008-07-18| 796.78
#2008-07-21| 789.81
#2008-07-22| 789.41
#2008-07-23| 805.06
#2008-07-24| 801.30
#2008-07-25| 796.83
#2008-07-28| 799.32
#2008-07-29| 806.36
#2008-07-30| 835.01
#2008-07-31| 856.86
#2008-08-01| 830.14
#2008-08-04| 826.99
#2008-08-05| 820.42
#2008-08-06| 814.63
#2008-08-07| 801.33
#2008-08-08| 799.12
#2008-08-11| 806.31
#2008-08-12| 793.06
#2008-08-13| 785.92
#2008-08-14| 819.71
#2008-08-15| 807.33
#2008-08-18| 820.61
#2008-08-19| 787.59
#2008-08-20| 801.60
#2008-08-21| 817.95
#2008-08-22| 823.24
#2008-08-25| 813.33
#2008-08-26| 806.21
#2008-08-27| 826.94
#2008-08-28| 859.50
#2008-08-29| 853.04
#2008-09-01| .
#2008-09-02| 850.60
#2008-09-03| 842.43
#2008-09-04| 834.56
#2008-09-05| 811.95
#2008-09-08| 846.62
#2008-09-09| 845.13
#2008-09-10| 826.77
#2008-09-11| 795.72
#2008-09-12| 811.02
#2008-09-15| 803.18
#2008-09-16| 791.10
#2008-09-17| 767.47
#2008-09-18| 754.11
#2008-09-19| 805.81
#2008-09-22| 809.77
#2008-09-23| 757.14
#2008-09-24| 765.37
#2008-09-25| 768.71
#2008-09-26| 775.51
#2008-09-29| 736.76
#2008-09-30| 759.05
#2008-10-01| 748.87
#2008-10-02| 713.74
#2008-10-03| 724.98
#2008-10-06| 649.45
#2008-10-07| 666.24
#2008-10-08| 612.00
#2008-10-09| 620.35
#2008-10-10| 576.96
#2008-10-13| 611.66
#2008-10-14| 643.08
#2008-10-15| 584.60
#2008-10-16| 509.55
#2008-10-17| 512.36
#2008-10-20| 514.66
#2008-10-21| 517.77
#2008-10-22| 483.88
#2008-10-23| 477.56
#2008-10-24| 462.84
#2008-10-27| 467.33
#2008-10-28| 450.40
#2008-10-29| 503.77
#2008-10-30| 515.02
#2008-10-31| 542.04
#2008-11-03| 541.67
#2008-11-04| 550.88
#2008-11-05| 543.31
#2008-11-06| 498.40
#2008-11-07| 482.77
#2008-11-10| 500.54
#2008-11-11| 466.76
#2008-11-12| 452.44
#2008-11-13| 441.96
#2008-11-14| 464.10
#2008-11-17| 452.08
#2008-11-18| 438.44
#2008-11-19| 432.75
#2008-11-20| 411.21
#2008-11-21| 412.09
#2008-11-24| 447.17
#2008-11-25| 471.01
#2008-11-26| 470.73
#2008-11-27| .
#2008-11-28| 467.90
#2008-12-01| 444.63
#2008-12-02| 434.50
#2008-12-03| 437.50
#2008-12-04| 445.92
#2008-12-05| 431.66
#2008-12-08| 470.05
#2008-12-09| 468.65
#2008-12-10| 473.92
#2008-12-11| 485.39
#2008-12-12| 465.86
#2008-12-15| 462.45
#2008-12-16| 458.85
#2008-12-17| 485.80
#2008-12-18| 506.98
#2008-12-19| 497.36
#2008-12-22| 502.47
#2008-12-23| 508.55
#2008-12-24| 499.49
#2008-12-25| .
#2008-12-26| 499.37
#2008-12-29| 516.16
#2008-12-30| 531.39
#2008-12-31| 535.02
#2009-01-01| .
#2009-01-02| 526.48
#2009-01-05| 538.80
#2009-01-06| 550.97
#2009-01-07| 532.80
#2009-01-08| 517.84
#2009-01-09| 513.57
#2009-01-12| 498.67
#2009-01-13| 493.48
#2009-01-14| 477.20
#2009-01-15| 475.35
#2009-01-16| 479.23
#2009-01-19| .
#2009-01-20| 454.21
#2009-01-21| 457.45
#2009-01-22| 458.39
#2009-01-23| 439.98
#2009-01-26| 447.85
#2009-01-27| 459.63
#2009-01-28| 470.45
#2009-01-29| 462.86
#2009-01-30| 451.83
#2009-02-02| 441.21
#2009-02-03| 444.19
#2009-02-04| 459.00
#2009-02-05| 459.20
#2009-02-06| 482.16
#2009-02-09| 490.00
#2009-02-10| 485.71
#2009-02-11| 477.65
#2009-02-12| 463.77
#2009-02-13| 461.39
#2009-02-16| .
#2009-02-17| 431.20
#2009-02-18| 425.39
#2009-02-19| 436.76
#2009-02-20| 413.76
#2009-02-23| 424.36
#2009-02-24| 419.72
#2009-02-25| 426.11
#2009-02-26| 437.22
#2009-02-27| 410.18
#2009-03-02| 388.00
#2009-03-03| 381.41
#2009-03-04| 391.53
#2009-03-05| 380.67
#2009-03-06| 377.52
#2009-03-09| 372.27
#2009-03-10| 384.22
#2009-03-11| 395.06
#2009-03-12| 403.00
#2009-03-13| 411.85
#2009-03-16| 422.67
#2009-03-17| 412.33
#2009-03-18| 419.08
#2009-03-19| 446.84
#2009-03-20| 453.18
#2009-03-23| 466.63
#2009-03-24| 464.04
#2009-03-25| 467.32
#2009-03-26| 472.94
#2009-03-27| 451.37
#2009-03-30| 432.97
#2009-03-31| 450.56
#2009-04-01| 468.82
#2009-04-02| 498.14
#2009-04-03| 501.92
#2009-04-06| 503.21
#2009-04-07| 495.98
#2009-04-08| 492.19
#2009-04-09| 507.50
#2009-04-10| .
#2009-04-13| 509.21
#2009-04-14| 516.81
#2009-04-15| 508.76
#2009-04-16| 517.25
#2009-04-17| 514.58
#2009-04-20| 492.78
#2009-04-21| 491.89
#2009-04-22| 501.40
#2009-04-23| 510.81
#2009-04-24| 519.15
#2009-04-27| 524.72
#2009-04-28| 535.20
#2009-04-29| 543.75
#2009-04-30| 552.56
#2009-05-01| 553.30
#2009-05-04| 572.16
#2009-05-05| 572.26
#2009-05-06| 567.17
#2009-05-07| 561.46
#2009-05-08| 564.09
#2009-05-11| 560.39
#2009-05-12| 554.08
#2009-05-13| 535.23
#2009-05-14| 526.72
#2009-05-15| 538.46
#2009-05-18| 539.06
#2009-05-19| 568.89
#2009-05-20| 581.75
#2009-05-21| 561.15
#2009-05-22| 577.67
#2009-05-25| .
#2009-05-26| 574.70
#2009-05-27| 592.25
#2009-05-28| 594.85
#2009-05-29| 600.43
#2009-06-01| 620.68
#2009-06-02| 616.75
#2009-06-03| 604.42
#2009-06-04| 614.03
#2009-06-05| 611.48
#2009-06-08| 597.08
#2009-06-09| 609.42
#2009-06-10| 613.63
#2009-06-11| 614.30
#2009-06-12| 608.88
#2009-06-15| 604.04
#2009-06-16| 610.28
#2009-06-17| 590.08
#2009-06-18| 594.73
#2009-06-19| 603.91
#2009-06-22| 581.15
#2009-06-23| 571.90
#2009-06-24| 596.31
#2009-06-25| 594.72
#2009-06-26| 613.85
#2009-06-29| 626.24
#2009-06-30| 636.76
#2009-07-01| 647.50
#2009-07-02| 636.05
#2009-07-03| .
#2009-07-06| 603.80
#2009-07-07| 610.91
#2009-07-08| 596.25
#2009-07-09| 604.10
#2009-07-10| 600.89
#2009-07-13| 598.79
#2009-07-14| 608.04
#2009-07-15| 626.77
#2009-07-16| 635.85
#2009-07-17| 636.50
#2009-07-20| 651.48
#2009-07-21| 664.30
#2009-07-22| 670.10
#2009-07-23| 678.39
#2009-07-24| 675.73
#2009-07-27| 677.88
#2009-07-28| 666.51
#2009-07-29| 655.20
#2009-07-30| 663.29
#2009-07-31| 670.27
#2009-08-03| 695.45
#2009-08-04| 684.79
#2009-08-05| 677.07
#2009-08-06| 667.84
#2009-08-07| 676.98
#2009-08-10| 673.55
#2009-08-11| 657.62
#2009-08-12| 649.87
#2009-08-13| 657.28
#2009-08-14| 660.16
#2009-08-17| 637.62
#2009-08-18| 653.76
#2009-08-19| 652.36
#2009-08-20| 672.08
#2009-08-21| 689.70
#2009-08-24| 707.20
#2009-08-25| 699.41
#2009-08-26| 697.57
#2009-08-27| 699.48
#2009-08-28| 721.64
#2009-08-31| 731.95
#2009-09-01| 726.62
#2009-09-02| 709.65
#2009-09-03| 723.94
#2009-09-04| 738.73
#2009-09-07| .
#2009-09-08| 750.17
#2009-09-09| 770.96
#2009-09-10| 767.90
#2009-09-11| 802.30
#2009-09-14| 784.89
#2009-09-15| 786.21
#2009-09-16| 809.14
#2009-09-17| 824.03
#2009-09-18| 812.10
#2009-09-21| 797.42
#2009-09-22| 818.21
#2009-09-23| 810.29
#2009-09-24| 808.72
#2009-09-25| 807.09
#2009-09-28| 808.93
#2009-09-29| 802.93
#2009-09-30| 786.44
#2009-10-01| 771.28
#2009-10-02| 758.89
#2009-10-05| 771.08
#2009-10-06| 794.40
#2009-10-07| 791.93
#2009-10-08| 806.26
#2009-10-09| 805.47
#2009-10-12| 824.39
#2009-10-13| 816.73
#2009-10-14| 827.52
#2009-10-15| 828.64
#2009-10-16| 808.24
#2009-10-19| 816.95
#2009-10-20| 821.69
#2009-10-21| 810.80
#2009-10-22| 813.93
#2009-10-23| 815.67
#2009-10-26| 805.68
#2009-10-27| 788.07
#2009-10-28| 765.31
#2009-10-29| 774.69
#2009-10-30| 769.42
#2009-11-02| 750.82
#2009-11-03| 743.83
#2009-11-04| 759.26
#2009-11-05| 767.45
#2009-11-06| 768.63
#2009-11-09| 792.94
#2009-11-10| 802.36
#2009-11-11| 815.74
#2009-11-12| 802.62
#2009-11-13| 795.30
#2009-11-16| 805.53
#2009-11-17| 794.69
#2009-11-18| 799.68
#2009-11-19| 782.50
#2009-11-20| 769.97
#2009-11-23| 787.05
#2009-11-24| 787.18
#2009-11-25| 792.42
#2009-11-26| .
#2009-11-27| 765.66
#2009-11-30| 767.64
#2009-12-01| 784.40
#2009-12-02| 792.63
#2009-12-03| 785.93
#2009-12-04| 771.98
#2009-12-07| 768.12
#2009-12-08| 759.68
#2009-12-09| 751.48
#2009-12-10| 763.78
#2009-12-11| 772.17
#2009-12-14| 786.34
#2009-12-15| 782.85
#2009-12-16| 786.78
#2009-12-17| 771.25
#2009-12-18| 769.59
#2009-12-21| 755.26
#2009-12-22| 754.93
#2009-12-23| 773.29
#2009-12-24| 785.35
#2009-12-25| .
#2009-12-28| 794.66
#2009-12-29| 794.67
#2009-12-30| 797.22
#2009-12-31| 806.05
#2010-01-01| .
#2010-01-04| 810.39
#2010-01-05| 818.28
#2010-01-06| 816.59
#2010-01-07| 801.64
#2010-01-08| 805.22
#2010-01-11| 805.78
#2010-01-12| 798.71
#2010-01-13| 795.11
#2010-01-14| 797.78
#2010-01-15| 796.54
#2010-01-18| .
#2010-01-19| 798.55
#2010-01-20| 791.11
#2010-01-21| 782.86
#2010-01-22| 767.49
#2010-01-25| 763.89
#2010-01-26| 753.08
#2010-01-27| 748.65
#2010-01-28| 757.84
#2010-01-29| 763.73
#2010-02-01| 757.83
#2010-02-02| 770.67
#2010-02-03| 774.90
#2010-02-04| 762.08
#2010-02-05| 742.23
#2010-02-08| 743.57
#2010-02-09| 753.24
#2010-02-10| 753.43
#2010-02-11| 756.63
#2010-02-12| 750.14
#2010-02-15| .
#2010-02-16| 763.53
#2010-02-17| 784.44
#2010-02-18| 782.92
#2010-02-19| 761.59
#2010-02-22| 759.23
#2010-02-23| 753.43
#2010-02-24| 744.57
#2010-02-25| 737.09
#2010-02-26| 760.01
#2010-03-01| 768.26
#2010-03-02| 779.73
#2010-03-03| 801.99
#2010-03-04| 810.03
#2010-03-05| 812.12
#2010-03-08| 832.12
#2010-03-09| 823.80
#2010-03-10| 832.46
#2010-03-11| 825.70
#2010-03-12| 835.18
#2010-03-15| 829.04
#2010-03-16| 834.93
#2010-03-17| 857.92
#2010-03-18| 857.89
#2010-03-19| 849.79
#2010-03-22| 850.69
#2010-03-23| 840.81
#2010-03-24| 831.60
#2010-03-25| 834.97
#2010-03-26| 833.18
#2010-03-29| 845.75
#2010-03-30| 844.83
#2010-03-31| 851.94
#2010-04-01| 856.84
#2010-04-02| .
#2010-04-05| 862.70
#2010-04-06| 874.98
#2010-04-07| 883.72
#2010-04-08| 869.25
#2010-04-09| 876.16
#2010-04-12| 871.87
#2010-04-13| 860.46
#2010-04-14| 860.15
#2010-04-15| 862.34
#2010-04-16| 851.61
#2010-04-19| 839.50
#2010-04-20| 848.66
#2010-04-21| 847.40
#2010-04-22| 830.44
#2010-04-23| 845.24
#2010-04-26| 858.39
#2010-04-27| 854.58
#2010-04-28| 833.60
#2010-04-29| 853.77
#2010-04-30| 851.62
#2010-05-03| 845.06
#2010-05-04| 824.51
#2010-05-05| 808.60
#2010-05-06| 801.64
#2010-05-07| 777.60
#2010-05-10| 824.21
#2010-05-11| 810.42
#2010-05-12| 833.52
#2010-05-13| 823.05
#2010-05-14| 795.72
#2010-05-17| 794.07
#2010-05-18| 798.91
#2010-05-19| 765.81
#2010-05-20| 730.53
#2010-05-21| 736.98
#2010-05-24| 748.96
#2010-05-25| 722.68
#2010-05-26| 781.11
#2010-05-27| 789.38
#2010-05-28| 797.21
#2010-05-31| .
#2010-06-01| 783.24
#2010-06-02| 788.45
#2010-06-03| 785.32
#2010-06-04| 759.03
#2010-06-07| 740.38
#2010-06-08| 746.01
#2010-06-09| 757.77
#2010-06-10| 766.89
#2010-06-11| 760.63
#2010-06-14| 779.66
#2010-06-15| 790.40
#2010-06-16| 792.24
#2010-06-17| 797.73
#2010-06-18| 809.25
#2010-06-21| 811.37
#2010-06-22| 795.81
#2010-06-23| 792.63
#2010-06-24| 787.71
#2010-06-25| 784.85
#2010-06-28| 791.70
#2010-06-29| 770.13
#2010-06-30| 760.25
#2010-07-01| 743.59
#2010-07-02| 756.01
#2010-07-05| .
#2010-07-06| 775.84
#2010-07-07| 774.24
#2010-07-08| 776.89
#2010-07-09| 775.52
#2010-07-12| 773.32
#2010-07-13| 781.82
#2010-07-14| 789.90
#2010-07-15| 793.62
#2010-07-16| 787.05
#2010-07-19| 777.09
#2010-07-20| 785.54
#2010-07-21| 803.27
#2010-07-22| 825.51
#2010-07-23| 822.81
#2010-07-26| 843.00
#2010-07-27| 851.05
#2010-07-28| 847.01
#2010-07-29| 852.07
#2010-07-30| 846.37
#2010-08-02| 857.36
#2010-08-03| 847.37
#2010-08-04| 845.52
#2010-08-05| 852.37
#2010-08-06| 856.76
#2010-08-09| 861.51
#2010-08-10| 844.65
#2010-08-11| 829.89
#2010-08-12| 835.75
#2010-08-13| 832.50
#2010-08-16| 840.50
#2010-08-17| 842.25
#2010-08-18| 832.89
#2010-08-19| 837.11
#2010-08-20| 821.99
#2010-08-23| 825.12
#2010-08-24| 819.07
#2010-08-25| 806.12
#2010-08-26| 828.21
#2010-08-27| 823.87
#2010-08-30| 833.16
#2010-08-31| 839.94
#2010-09-01| 862.00
#2010-09-02| 864.99
#2010-09-03| 871.81
#2010-09-06| .
#2010-09-07| 854.89
#2010-09-08| 851.86
#2010-09-09| 861.73
#2010-09-10| 872.30
#2010-09-13| 894.08
#2010-09-14| 899.26
#2010-09-15| 896.63
#2010-09-16| 884.48
#2010-09-17| 883.42
#2010-09-20| 899.94
#2010-09-21| 912.60
#2010-09-22| 917.81
#2010-09-23| 922.15
#2010-09-24| 927.94
#2010-09-27| 944.31
#2010-09-28| 948.86
#2010-09-29| 956.46
#2010-09-30| 968.58
#2010-10-01| 965.74
#2010-10-04| 954.37
#2010-10-05| 976.46
#2010-10-06| 979.99
#2010-10-07| 968.91
#2010-10-08| 973.61
#2010-10-11| 971.13
#2010-10-12| 976.46
#2010-10-13| 999.87
#2010-10-14|1006.29
#2010-10-15| 998.62
#2010-10-18| 996.95
#2010-10-19| 983.05
#2010-10-20| 994.32
#2010-10-21|1004.13
#2010-10-22| 990.57
#2010-10-25| 993.87
#2010-10-26| 990.77
#2010-10-27| 973.22
#2010-10-28| 981.31
#2010-10-29| 995.91
#2010-11-01| 991.42
#2010-11-02|1009.87
#2010-11-03|1019.30
#2010-11-04|1031.64
#2010-11-05|1029.08
#2010-11-08|1020.76
#2010-11-09|1029.78
#2010-11-10|1025.95
#2010-11-11|1010.00
#2010-11-12|1010.15
#2010-11-15|1001.75
#2010-11-16| 990.56
#2010-11-17|1004.21
#2010-11-18|1015.90
#2010-11-19|1011.50
#2010-11-22|1015.89
#2010-11-23| 989.36
#2010-11-24| 997.12
#2010-11-25| .
#2010-11-26| 986.52
#2010-11-29| 975.54
#2010-11-30| 972.64
#2010-12-01| 996.13
#2010-12-02|1026.55
#2010-12-03|1032.50
#2010-12-06|1037.48
#2010-12-07|1033.46
#2010-12-08|1020.42
#2010-12-09|1032.62
#2010-12-10|1035.10
#2010-12-13|1035.26
#2010-12-14|1040.29
#2010-12-15|1044.82
#2010-12-16|1040.67
#2010-12-17|1046.55
#2010-12-20|1048.21
#2010-12-21|1054.27
#2010-12-22|1068.37
#2010-12-23|1070.66
#2010-12-24| .
#2010-12-27|1069.96
#2010-12-28|1078.96
#2010-12-29|1089.95
#2010-12-30|1086.90
#2010-12-31|1096.87
#2011-01-03|1096.87
#2011-01-04|1087.60
#2011-01-05|1080.93
#2011-01-06|1069.21
#2011-01-07|1078.36
#2011-01-10|1051.82
#2011-01-11|1052.01
#2011-01-12|1063.76
#2011-01-13|1061.31
#2011-01-14|1048.28
#2011-01-17| .
#2011-01-18|1041.88
#2011-01-19|1031.54
#2011-01-20|1005.21
#2011-01-21|1009.93
#2011-01-24|1017.32
#2011-01-25|1009.00
#2011-01-26|1010.83
#2011-01-27|1020.43
#2011-01-28| 980.77
#2011-01-31| 958.72
#2011-02-01| 957.43
#2011-02-02| 967.54
#2011-02-03| 949.52
#2011-02-04| 953.31
#2011-02-07| 952.01
#2011-02-08| 959.43
#2011-02-09| 951.02
#2011-02-10| 937.95
#2011-02-11| 943.31
#2011-02-14| 946.50
#2011-02-15| 944.54
#2011-02-16| 954.54
#2011-02-17| 957.70
#2011-02-18| 965.07
#2011-02-21| .
#2011-02-22| 958.80
#2011-02-23| 949.25
#2011-02-24| 938.27
#2011-02-25| 957.91
#2011-02-28| 972.38
#2011-03-01| 956.94
#2011-03-02| 967.62
#2011-03-03| 957.48
#2011-03-04| 965.68
#2011-03-07| 967.96
#2011-03-08| 960.26
#2011-03-09| 960.48
#2011-03-10| 931.41
#2011-03-11| 934.05
#2011-03-14| 939.54
#2011-03-15| 908.03
#2011-03-16| 911.00
#2011-03-17| 897.54
#2011-03-18| 906.46
#2011-03-21| 913.94
#2011-03-22| 929.61
#2011-03-23| 926.86
#2011-03-24| 944.58
#2011-03-25| 954.35
#2011-03-28| 946.56
#2011-03-29| 956.95
#2011-03-30| 977.97
#2011-03-31| 985.49
#2011-04-01|1005.79
#2011-04-04|1007.24
#2011-04-05|1007.23
#2011-04-06|1021.91
#2011-04-07|1022.58
#2011-04-08|1027.86
#2011-04-11|1021.29
#2011-04-12| 998.11
#2011-04-13| 992.35
#2011-04-14| 986.84
#2011-04-15| 977.94
#2011-04-18| 949.94
#2011-04-19| 961.42
#2011-04-20| 987.96
#2011-04-21| 999.93
#2011-04-22| .
#2011-04-25| 997.22
#2011-04-26|1004.55
#2011-04-27|1010.46
#2011-04-28|1017.48
#2011-04-29|1032.38
#2011-05-02|1036.67
#2011-05-03|1018.27
#2011-05-04|1006.76
#2011-05-05| 987.37
#2011-05-06| 998.11
#2011-05-09| 981.56
#2011-05-10| 987.96
#2011-05-11| 980.27
#2011-05-12| 954.85
#2011-05-13| 954.09
#2011-05-16| 956.33
#2011-05-17| 952.19
#2011-05-18| 963.07
#2011-05-19| 968.71
#2011-05-20| 962.53
#2011-05-23| 938.01
#2011-05-24| 954.04
#2011-05-25| 942.28
#2011-05-26| 956.60
#2011-05-27| 979.44
#2011-05-30| .
#2011-05-31|1002.81
#2011-06-01|1005.83
#2011-06-02|1005.99
#2011-06-03|1003.90
#2011-06-06| 998.33
#2011-06-07|1016.31
#2011-06-08|1006.68
#2011-06-09|1002.72
#2011-06-10| 994.39
#2011-06-13| 992.43
#2011-06-14| 990.88
#2011-06-15| 983.21
#2011-06-16| 974.57
#2011-06-17| 979.26
#2011-06-20| 972.28
#2011-06-21| 989.33
#2011-06-22| 982.74
#2011-06-23| 955.56
#2011-06-24| 961.06
#2011-06-27| 965.21
#2011-06-28| 980.45
#2011-06-29| 994.57
#2011-06-30|1005.70
#2011-07-01|1018.28
#2011-07-04| .
#2011-07-05|1029.82
#2011-07-06|1032.63
#2011-07-07|1043.77
#2011-07-08|1041.85
#2011-07-11|1021.81
#2011-07-12|1012.98
#2011-07-13|1025.44
#2011-07-14|1022.00
#2011-07-15|1021.49
#2011-07-18| 991.06
#2011-07-19| 999.35
#2011-07-20|1001.91
#2011-07-21|1015.31
#2011-07-22|1015.80
#2011-07-25|1021.59
#2011-07-26|1030.27
#2011-07-27|1019.82
#2011-07-28|1015.61
#2011-07-29|1009.92
#2011-08-01|1012.50
#2011-08-02| 999.12
#2011-08-03| 982.13
#2011-08-04| 940.96
#2011-08-05| 934.90
#2011-08-08| 895.76
#2011-08-09| 864.80
#2011-08-10| 870.14
#2011-08-11| 887.13
#2011-08-12| 897.89
#2011-08-15| 923.11
#2011-08-16| 912.47
#2011-08-17| 931.32
#2011-08-18| 887.87
#2011-08-19| 895.21
#2011-08-22| 888.63
#2011-08-23| 878.77
#2011-08-24| 885.09
#2011-08-25| 874.42
#2011-08-26| 881.00
#2011-08-29| 923.37
#2011-08-30| 917.89
#2011-08-31| 951.59
#2011-09-01| 957.34
#2011-09-02| 931.40
#2011-09-05| .
#2011-09-06| 900.44
#2011-09-07| 920.68
#2011-09-08| 928.62
#2011-09-09| 903.92
#2011-09-12| 874.00
#2011-09-13| 883.62
#2011-09-14| 888.21
#2011-09-15| 898.02
#2011-09-16| 906.31
#2011-09-19| 866.52
#2011-09-20| 873.20
#2011-09-21| 845.62
#2011-09-22| 785.51
#2011-09-23| 777.20
#2011-09-26| 804.78
#2011-09-27| 850.90
#2011-09-28| 839.93
#2011-09-29| 816.57
#2011-09-30| 810.52
#2011-10-03| 792.05
#2011-10-04| 768.29
#2011-10-05| 791.30
#2011-10-06| 793.47
#2011-10-07| 822.64
#2011-10-10| 837.48
#2011-10-11| 835.31
#2011-10-12| 855.36
#2011-10-13| 839.91
#2011-10-14| 852.91
#2011-10-17| 841.45
#2011-10-18| 831.82
#2011-10-19| 838.59
#2011-10-20| 812.72
#2011-10-21| 829.11
#2011-10-24| 851.38
#2011-10-25| 856.55
#2011-10-26| 844.54
#2011-10-27| 891.00
#2011-10-28| 901.97
#2011-10-31| 873.80
#2011-11-01| 843.96
#2011-11-02| 866.67
#2011-11-03| 887.00
#2011-11-04| 876.99
#2011-11-07| 875.79
#2011-11-08| 884.48
#2011-11-09| 854.31
#2011-11-10| 859.23
#2011-11-11| 877.30
#2011-11-14| 869.27
#2011-11-15| 852.26
#2011-11-16| 851.69
#2011-11-17| 851.74
#2011-11-18| 838.56
#2011-11-21| 816.61
#2011-11-22| 806.42
#2011-11-23| 784.98
#2011-11-24| .
#2011-11-25| 789.94
#2011-11-28| 812.84
#2011-11-29| 813.44
#2011-11-30| 866.90
#2011-12-01| 867.13
#2011-12-02| 876.38
#2011-12-05| 888.36
#2011-12-06| 877.74
#2011-12-07| 874.88
#2011-12-08| 862.58
#2011-12-09| 864.85
#2011-12-12| 849.09
#2011-12-13| 840.55
#2011-12-14| 816.51
#2011-12-15| 822.55
#2011-12-16| 826.64
#2011-12-19| 822.85
#2011-12-20| 836.57
#2011-12-21| 837.14
#2011-12-22| 855.49
#2011-12-23| 862.22
#2011-12-26| .
#2011-12-27| 862.22
#2011-12-28| 857.57
#2011-12-29| 856.02
#2011-12-30| 867.46
#2012-01-02| .
#2012-01-03| 886.32
#2012-01-04| 875.44
#2012-01-05| 877.74
#2012-01-06| 887.01
#2012-01-09| 886.87
#2012-01-10| 893.29
#2012-01-11| 892.67
#2012-01-12| 904.16
#2012-01-13| 894.03
#2012-01-16| .
#2012-01-17| 904.96
#2012-01-18| 916.75
#2012-01-19| 929.59
#2012-01-20| 933.74
#2012-01-23| 935.63
#2012-01-24| 922.77
#2012-01-25| 916.23
#2012-01-26| 959.21
#2012-01-27| 966.62
#2012-01-30| 954.69
#2012-01-31| 968.94
#2012-02-01| 992.61
#2012-02-02|1001.33
#2012-02-03|1015.10
#2012-02-06|1009.09
#2012-02-07|1008.35
#2012-02-08|1015.24
#2012-02-09|1014.57
#2012-02-10| 992.07
#2012-02-13|1001.82
#2012-02-14| 995.73
#2012-02-15| 997.93
#2012-02-16| 984.15
#2012-02-17|1000.72
#2012-02-20| .
#2012-02-21|1007.10
#2012-02-22|1000.94
#2012-02-23|1012.53
#2012-02-24|1029.45
#2012-02-27|1025.71
#2012-02-28|1047.57
#2012-02-29|1069.03
#2012-03-01|1070.76
#2012-03-02|1053.08
#2012-03-05|1045.36
#2012-03-06|1019.87
#2012-03-07|1018.11
#2012-03-08|1045.18
#2012-03-09|1059.55
#2012-03-12|1054.65
#2012-03-13|1073.70
#2012-03-14|1061.93
#2012-03-15|1068.35
#2012-03-16|1064.67
#2012-03-19|1066.30
#2012-03-20|1054.18
#2012-03-21|1050.71
#2012-03-22|1033.49
#2012-03-23|1037.87
#2012-03-26|1059.32
#2012-03-27|1079.20
#2012-03-28|1063.20
#2012-03-29|1057.08
#2012-03-30|1073.95
#2012-04-02|1088.83
#2012-04-03|1092.46
#2012-04-04|1055.52
#2012-04-05|1067.13
#2012-04-06| .
#2012-04-09|1059.21
#2012-04-10|1037.93
#2012-04-11|1035.23
#2012-04-12|1042.20
#2012-04-13|1040.88
#2012-04-16|1031.63
#2012-04-17|1055.31
#2012-04-18|1054.29
#2012-04-19|1048.43
#2012-04-20|1059.55
#2012-04-23|1038.00
#2012-04-24|1048.62
#2012-04-25|1056.84
#2012-04-26|1064.20
#2012-04-27|1069.11
#2012-04-30|1078.62
#2012-05-01|1080.49
#2012-05-02|1076.21
#2012-05-03|1085.32
#2012-05-04|1075.31
#2012-05-07|1073.18
#2012-05-08|1046.37
#2012-05-09|1018.53
#2012-05-10|1021.53
#2012-05-11|1016.29
#2012-05-14| 991.97
#2012-05-15| 974.98
#2012-05-16| 979.66
#2012-05-17| 968.15
#2012-05-18| 961.19
#2012-05-21| 966.08
#2012-05-22| 982.42
#2012-05-23| 941.32
#2012-05-24| 958.00
#2012-05-25| 954.93
#2012-05-28| .
#2012-05-29| 974.46
#2012-05-30| 941.88
#2012-05-31| 945.43
#2012-06-01| 938.86
#2012-06-04| 951.39
#2012-06-05| 955.05
#2012-06-06| 971.00
#2012-06-07| 987.33
#2012-06-08| 965.75
#2012-06-11| 962.34
#2012-06-12| 968.28
#2012-06-13| 988.10
#2012-06-14| 975.16
#2012-06-15| 984.42
#2012-06-18| 994.97
#2012-06-19|1015.55
#2012-06-20|1017.16
#2012-06-21|1001.74
#2012-06-22| 976.08
#2012-06-25| 962.16
#2012-06-26| 967.25
#2012-06-27| 975.71
#2012-06-28| 962.38
#2012-06-29|1000.34
#2012-07-02| 999.24
#2012-07-03|1032.36
#2012-07-04| .
#2012-07-05|1042.43
#2012-07-06|1028.64
#2012-07-09|1017.47
#2012-07-10|1025.06
#2012-07-11|1010.81
#2012-07-12| 982.85
#2012-07-13|1002.22
#2012-07-16|1011.95
#2012-07-17|1014.98
#2012-07-18|1022.02
#2012-07-19|1017.04
#2012-07-20|1003.89
#2012-07-23| 973.65
#2012-07-24| 965.75
#2012-07-25| 975.29
#2012-07-26| 998.63
#2012-07-27|1034.58
#2012-07-30|1040.14
#2012-07-31|1048.82
#2012-08-01|1051.53
#2012-08-02|1041.32
#2012-08-03|1073.43
#2012-08-06|1071.50
#2012-08-07|1063.57
#2012-08-08|1060.70
#2012-08-09|1070.51
#2012-08-10|1073.18
#2012-08-13|1060.07
#2012-08-14|1069.29
#2012-08-15|1059.39
#2012-08-16|1062.09
#2012-08-17|1036.50
#2012-08-20|1036.04
#2012-08-21|1053.58
#2012-08-22|1034.73
#2012-08-23|1047.73
#2012-08-24|1033.91
#2012-08-27|1044.77
#2012-08-28|1034.31
#2012-08-29|1032.51
#2012-08-30|1013.17
#2012-08-31|1024.42
#2012-09-03| .
#2012-09-04|1043.78
#2012-09-05|1033.17
#2012-09-06|1063.90
#2012-09-07|1072.84
#2012-09-10|1069.44
#2012-09-11|1068.13
#2012-09-12|1042.44
#2012-09-13|1042.83
#2012-09-14|1072.86
#2012-09-17|1067.47
#2012-09-18|1068.44
#2012-09-19|1070.70
#2012-09-20|1058.66
#2012-09-21|1080.08
#2012-09-24|1076.66
#2012-09-25|1084.37
#2012-09-26|1059.14
#2012-09-27|1064.30
#2012-09-28|1055.53
#2012-10-01|1043.71
#2012-10-02|1036.29
#2012-10-03|1030.31
#2012-10-04|1016.13
#2012-10-05| 996.25
#2012-10-08| 960.76
#2012-10-09| 970.11
#2012-10-10| 986.93
#2012-10-11| 996.02
#2012-10-12|1008.40
#2012-10-15| 989.61
#2012-10-16|1011.37
#2012-10-17|1032.81
#2012-10-18|1025.12
#2012-10-19|1021.32
#2012-10-22|1023.36
#2012-10-23|1001.74
#2012-10-24|1006.11
#2012-10-25|1015.03
#2012-10-26|1016.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1020.62
#2012-11-01|1021.59
#2012-11-02|1016.74
#2012-11-05|1026.30
#2012-11-06|1034.46
#2012-11-07|1036.69
#2012-11-08|1026.17
#2012-11-09|1020.54
#2012-11-12|1020.87
#2012-11-13|1016.79
#2012-11-14| 997.39
#2012-11-15| 988.37
#2012-11-16| 987.86
#2012-11-19|1004.07
#2012-11-20| 992.69
#2012-11-21| 984.32
#2012-11-22| .
#2012-11-23|1002.11
#2012-11-26| 997.88
#2012-11-27|1001.67
#2012-11-28| 991.65
#2012-11-29|1007.44
#2012-11-30|1000.00
#2012-12-03|1011.47
#2012-12-04|1013.75
#2012-12-05|1020.12
#2012-12-06|1034.66
#2012-12-07|1037.72
#2012-12-10|1040.90
#2012-12-11|1047.01
#2012-12-12|1057.62
#2012-12-13|1074.32
#2012-12-14|1071.06
#2012-12-17|1080.20
#2012-12-18|1088.34
#2012-12-19|1103.14
#2012-12-20|1103.08
#2012-12-21|1089.80
#2012-12-24|1118.28
#2012-12-25|1118.28
#2012-12-26|1121.67
#2012-12-27|1111.20
#2012-12-28|1118.82
#2012-12-31|1114.47
#2013-01-01|1114.47
#2013-01-02|1125.16
#2013-01-03|1125.06
#2013-01-04|1133.11
#2013-01-07|1144.78
#2013-01-08|1129.61
#2013-01-09|1133.75
#2013-01-10|1127.24
#2013-01-11|1107.64
#2013-01-14|1114.97
#2013-01-15|1097.15
#2013-01-16|1087.29
#2013-01-17|1100.11
#2013-01-18|1093.79
#2013-01-21|1093.07
#2013-01-22|1087.59
#2013-01-23|1071.06
#2013-01-24|1082.11
#2013-01-25|1098.89
#2013-01-28|1077.35
#2013-01-29|1084.05
#2013-01-30|1076.43
#2013-01-31|1076.47
#2013-02-01|1091.02
#2013-02-04|1077.86
#2013-02-05|1090.37
#2013-02-06|1085.27
#2013-02-07|1092.64
#2013-02-08|1103.34
#2013-02-11|1104.68
#2013-02-12|1103.23
#2013-02-13|1115.13
#2013-02-14|1117.44
#2013-02-15|1118.30
#2013-02-18|1113.39
#2013-02-19|1124.25
#2013-02-20|1124.59
#2013-02-21|1117.59
#2013-02-22|1119.50
#2013-02-25|1139.51
#2013-02-26|1135.63
#2013-02-27|1127.30
#2013-02-28|1130.07
#2013-03-01|1121.35
#2013-03-04|1118.83
#2013-03-05|1133.12
#2013-03-06|1136.11
#2013-03-07|1133.68
#2013-03-08|1147.52
#2013-03-11|1152.76
#2013-03-12|1142.64
#2013-03-13|1123.85
#2013-03-14|1128.48
#2013-03-15|1114.73
#2013-03-18|1109.79
#2013-03-19|1098.30
#2013-03-20|1111.07
#2013-03-21|1105.81
#2013-03-22|1107.33
#2013-03-25|1125.70
#2013-03-26|1142.19
#2013-03-27|1127.51
#2013-03-28|1144.38
#2013-03-29|1144.38
#2013-04-01|1143.31
#2013-04-02|1152.20
#2013-04-03|1143.78
#2013-04-04|1138.57
#2013-04-05|1127.11
#2013-04-08|1140.73
#2013-04-09|1145.94
#2013-04-10|1150.45
#2013-04-11|1154.54
#2013-04-12|1142.34
#2013-04-15|1095.89
#2013-04-16|1101.45
#2013-04-17|1102.35
#2013-04-18|1109.26
#2013-04-19|1108.56
#2013-04-22|1104.49
#2013-04-23|1116.15
#2013-04-24|1122.68
#2013-04-25|1140.03
#2013-04-26|1127.34
#2013-04-29|1143.56
#2013-04-30|1142.51
#2013-05-01|1134.97
#2013-05-02|1167.98
#2013-05-03|1180.82
#2013-05-06|1168.19
#2013-05-07|1183.54
#2013-05-08|1194.76
#2013-05-09|1219.54
#2013-05-10|1199.38
#2013-05-13|1198.52
#2013-05-14|1192.11
#2013-05-15|1181.35
#2013-05-16|1187.42
#2013-05-17|1168.44
#2013-05-20|1146.43
#2013-05-21|1136.20
#2013-05-22|1135.44
#2013-05-23|1125.24
#2013-05-24|1126.46
#2013-05-27|1123.11
#2013-05-28|1113.15
#2013-05-29|1090.36
#2013-05-30|1070.81
#2013-05-31|1061.27
#2013-06-03|1071.02
#2013-06-04|1085.44
#2013-06-05|1054.38
#2013-06-06|1042.16
#2013-06-07|1038.21
#2013-06-10|1014.35
#2013-06-11|1001.32
#2013-06-12|1007.06
#2013-06-13|1005.52
#2013-06-14|1011.27
#2013-06-17|1017.92
#2013-06-18|1023.78
#2013-06-19|1040.63
#2013-06-20| 983.33
#2013-06-21| 981.45
#2013-06-24| 972.34
#2013-06-25| 981.99
#2013-06-26| 990.36
#2013-06-27|1011.84
#2013-06-28|1056.19
#2013-07-01|1060.41
#2013-07-02|1063.33
#2013-07-03|1026.86
#2013-07-04|1047.09
#2013-07-05|1024.01
#2013-07-08|1009.25
#2013-07-09|1027.79
#2013-07-10|1027.91
#2013-07-11|1050.62
#2013-07-12|1062.87
#2013-07-15|1080.11
#2013-07-16|1082.59
#2013-07-17|1079.29
#2013-07-18|1067.18
#2013-07-19|1076.28
#2013-07-22|1070.54
#2013-07-23|1082.62
#2013-07-24|1082.15
#2013-07-25|1070.61
#2013-07-26|1065.18
#2013-07-29|1060.79
#2013-07-30|1054.42
#2013-07-31|1053.21
#2013-08-01|1054.03
#2013-08-02|1075.00
#2013-08-05|1072.83
#2013-08-06|1055.13
#2013-08-07|1047.53
#2013-08-08|1064.13
#2013-08-09|1073.31
#2013-08-12|1071.48
#2013-08-13|1045.33
#2013-08-14|1058.10
#2013-08-15|1040.76
#2013-08-16|1042.89
#2013-08-19|1024.63
#2013-08-20|1027.80
#2013-08-21|1022.70
#2013-08-22|1013.33
#2013-08-23|1029.73
#2013-08-26|1031.13
#2013-08-27|1008.44
#2013-08-28|1005.79
#2013-08-29|1010.53
#2013-08-30|1020.48
#2013-09-02|1039.95
#2013-09-03|1031.54
#2013-09-04|1040.09
#2013-09-05|1056.35
#2013-09-06|1077.78
#2013-09-09|1081.61
#2013-09-10|1083.70
#2013-09-11|1098.68
#2013-09-12|1109.29
#2013-09-13|1102.91
#2013-09-16|1126.30
#2013-09-17|1136.39
#2013-09-18|1119.34
#2013-09-19|1158.01
#2013-09-20|1122.24
#2013-09-23|1122.44
#2013-09-24|1121.04
#2013-09-25|1147.86
#2013-09-26|1106.18
#2013-09-27|1095.84
#2013-09-30|1092.61
#2013-10-01|1090.78
#2013-10-02|1099.92
#2013-10-03|1101.22
#2013-10-04|1110.22
#2013-10-07|1114.41
#2013-10-08|1114.95
#2013-10-09|1105.99
#2013-10-10|1119.11
#2013-10-11|1126.72
#2013-10-14|1123.19
#2013-10-15|1129.68
#2013-10-16|1148.10
#2013-10-17|1149.80
#2013-10-18|1152.16
#2013-10-21|1155.85
#2013-10-22|1166.07
#2013-10-23|1153.17
#2013-10-24|1154.70
#2013-10-25|1145.51
#2013-10-28|1157.15
#2013-10-29|1159.52
#2013-10-30|1162.26
#2013-10-31|1144.75
#2013-11-01|1124.63
#2013-11-04|1126.04
#2013-11-05|1110.72
#2013-11-06|1116.02
#2013-11-07|1115.50
#2013-11-08|1087.09
#2013-11-11|1080.63
#2013-11-12|1075.82
#2013-11-13|1065.05
#2013-11-14|1073.60
#2013-11-15|1101.66
#2013-11-18|1116.96
#2013-11-19|1101.26
#2013-11-20|1114.99
#2013-11-21|1104.92
#2013-11-22|1105.00
#2013-11-25|1114.53
#2013-11-26|1090.35
#2013-11-27|1092.39
#2013-11-28|1098.42
#2013-11-29|1111.03
#2013-12-02|1095.53
#2013-12-03|1070.86
#2013-12-04|1055.17
#2013-12-05|1056.62
#2013-12-06|1076.58
#2013-12-09|1083.23
#2013-12-10|1087.77
#2013-12-11|1083.26
#2013-12-12|1048.47
#2013-12-13|1059.39
#2013-12-16|1058.77
#2013-12-17|1069.23
#2013-12-18|1075.75
#2013-12-19|1079.97
#2013-12-20|1087.54
#2013-12-23|1105.32
#2013-12-24|1103.32
#2013-12-25|1103.32
#2013-12-26|1101.03
#2013-12-27|1092.87
#2013-12-30|1104.99
#2013-12-31|1105.89
#2014-01-01|1105.89
#2014-01-02|1094.29
#2014-01-03|1078.34
#2014-01-06|1071.71
#2014-01-07|1088.93
#2014-01-08|1074.60
#2014-01-09|1059.96
#2014-01-10|1067.99
#2014-01-13|1074.59
#2014-01-14|1063.20
#2014-01-15|1067.92
#2014-01-16|1061.67
#2014-01-17|1069.67
#2014-01-20|1062.48
#2014-01-21|1061.05
#2014-01-22|1062.34
#2014-01-23|1052.01
#2014-01-24|1019.68
#2014-01-27|1001.85
#2014-01-28|1002.23
#2014-01-29| 970.11
#2014-01-30| 960.05
#2014-01-31| 962.68
#2014-02-03| 952.82
#2014-02-04| 946.61
#2014-02-05| 937.56
#2014-02-06| 959.75
#2014-02-07| 967.04
#2014-02-10| 969.32
#2014-02-11| 966.81
#2014-02-12| 973.14
#2014-02-13| 962.16
#2014-02-14| 985.25
#2014-02-17| 991.26
#2014-02-18| 983.48
#2014-02-19| 972.19
#2014-02-20| 958.54
#2014-02-21| 969.13
#2014-02-24| 991.29
#2014-02-25|1006.43
#2014-02-26| 994.00
#2014-02-27|1006.74
#2014-02-28|1004.55
#2014-03-03| 988.77
#2014-03-04| 993.65
#2014-03-05|1008.84
#2014-03-06|1024.76
#2014-03-07|1008.51
#2014-03-10|1001.49
#2014-03-11|1002.74
#2014-03-12| 996.05
#2014-03-13|1012.78
#2014-03-14|1015.20
#2014-03-17|1019.55
#2014-03-18|1024.65
#2014-03-19|1020.46
#2014-03-20| 996.07
#2014-03-21|1001.89
#2014-03-24|1012.92
#2014-03-25|1032.80
#2014-03-26|1053.26
#2014-03-27|1055.73
#2014-03-28|1079.50
#2014-03-31|1081.98
#2014-04-01|1081.50
#2014-04-02|1079.92
#2014-04-03|1074.76
#2014-04-04|1094.26
#2014-04-07|1093.27
#2014-04-08|1108.45
#2014-04-09|1106.43
#2014-04-10|1117.62
#2014-04-11|1100.86
#2014-04-14|1106.17
#2014-04-15|1089.80
#2014-04-16|1102.09
#2014-04-17|1112.18
#2014-04-18|1111.44
#2014-04-21|1110.51
#2014-04-22|1108.67
#2014-04-23|1108.39
#2014-04-24|1111.35
#2014-04-25|1114.97
#2014-04-28|1117.26
#2014-04-29|1126.39
#2014-04-30|1129.47
#2014-05-01|1134.65
#2014-05-02|1145.53
#2014-05-05|1133.20
#2014-05-06|1135.73
#2014-05-07|1139.25
#2014-05-08|1166.04
#2014-05-09|1156.01
#2014-05-12|1161.98
#2014-05-13|1177.00
#2014-05-14|1172.02
#2014-05-15|1165.45
#2014-05-16|1165.26
#2014-05-19|1178.78
#2014-05-20|1164.16
#2014-05-21|1164.04
#2014-05-22|1175.10
#2014-05-23|1183.68
#2014-05-26|1169.05
#2014-05-27|1155.38
#2014-05-28|1145.51
#2014-05-29|1159.83
#2014-05-30|1139.36
#2014-06-02|1126.40
#2014-06-03|1108.81
#2014-06-04|1106.27
#2014-06-05|1114.21
#2014-06-06|1135.78
#2014-06-09|1126.35
#2014-06-10|1126.29
#2014-06-11|1113.52
#2014-06-12|1126.58
#2014-06-13|1113.24
#2014-06-16|1114.81
#2014-06-17|1111.93
#2014-06-18|1110.45
#2014-06-19|1127.37
#2014-06-20|1118.05
#2014-06-23|1131.17
#2014-06-24|1134.47
#2014-06-25|1122.96
#2014-06-26|1128.01
#2014-06-27|1126.28
#2014-06-30|1132.16
#2014-07-01|1128.88
#2014-07-02|1121.54
#2014-07-03|1117.28
#2014-07-04|1116.99
#2014-07-07|1115.34
#2014-07-08|1121.82
#2014-07-09|1125.89
#2014-07-10|1112.48
#2014-07-11|1122.40
#2014-07-14|1131.06
#2014-07-15|1134.07
#2014-07-16|1143.47
#2014-07-17|1138.79
#2014-07-18|1146.44
#2014-07-21|1136.26
#2014-07-22|1158.83
#2014-07-23|1172.37
#2014-07-24|1176.23
#2014-07-25|1172.03
#2014-07-28|1178.57
#2014-07-29|1174.87
#2014-07-30|1151.21
#2014-07-31|1140.43
#2014-08-01|1138.18
#2014-08-04|1147.49
#2014-08-05|1137.64
#2014-08-06|1123.51
#2014-08-07|1123.12
#2014-08-08|1124.85
#2014-08-11|1149.60
#2014-08-12|1154.34
#2014-08-13|1157.47
#2014-08-14|1159.80
#2014-08-15|1156.01
#2014-08-18|1165.77
#2014-08-19|1167.97
#2014-08-20|1153.76
#2014-08-21|1156.34
#2014-08-22|1151.58
#2014-08-25|1161.95
#2014-08-26|1167.83
#2014-08-27|1168.98
#2014-08-28|1168.34
#2014-08-29|1162.62
#2014-09-01|1163.38
#2014-09-02|1170.44
#2014-09-03|1186.87
#2014-09-04|1183.09
#2014-09-05|1181.11
#2014-09-08|1183.94
#2014-09-09|1158.52
#2014-09-10|1156.52
#2014-09-11|1147.34
#2014-09-12|1134.07
#2014-09-15|1123.00
#2014-09-16|1123.95
#2014-09-17|1131.12
#2014-09-18|1119.32
#2014-09-19|1115.99
#2014-09-22|1090.04
#2014-09-23|1075.74
#2014-09-24|1074.91
#2014-09-25|1052.43
#2014-09-26|1059.98
#2014-09-29|1052.44
#2014-09-30|1046.46
#2014-10-01|1055.06
#2014-10-02|1052.02
#2014-10-03|1045.97
#2014-10-06|1075.89
#2014-10-07|1065.40
#2014-10-08|1050.69
#2014-10-09|1065.14
#2014-10-10|1043.49
#2014-10-13|1060.40
#2014-10-14|1061.83
#2014-10-15|1039.17
#2014-10-16|1049.74
#2014-10-17|1061.89
#2014-10-20|1067.21
#2014-10-21|1091.11
#2014-10-22|1077.57
#2014-10-23|1087.93
#2014-10-24|1085.48
#2014-10-27|1093.66
#2014-10-28|1114.87
#2014-10-29|1128.31
#2014-10-30|1117.43
#2014-10-31|1126.07
#2014-11-03|1124.01
#2014-11-04|1131.17
#2014-11-05|1116.39
#2014-11-06|1107.95
#2014-11-07|1096.28
#2014-11-10|1103.62
#2014-11-11|1108.76
#2014-11-12|1124.45
#2014-11-13|1127.45
#2014-11-14|1131.12
#2014-11-17|1131.04
#2014-11-18|1142.57
#2014-11-19|1135.98
#2014-11-20|1134.30
#2014-11-21|1157.22
#2014-11-24|1143.65
#2014-11-25|1151.73
#2014-11-26|1135.18
#2014-11-27|1136.99
#2014-11-28|1116.58
#2014-12-01|1102.52
#2014-12-02|1080.08
#2014-12-03|1078.67
#2014-12-04|1075.78
#2014-12-05|1055.90
#2014-12-08|1037.08
#2014-12-09|1037.92
#2014-12-10|1025.18
#2014-12-11|1014.35
#2014-12-12|1001.84
#2014-12-15| 992.66
#2014-12-16| 991.20
#2014-12-17| 996.88
#2014-12-18|1043.69
#2014-12-19|1046.74
#2014-12-22|1052.48
#2014-12-23|1050.25
#2014-12-24|1045.86
#2014-12-25|1045.86
#2014-12-26|1052.37
#2014-12-29|1071.15
#2014-12-30|1065.02
#2014-12-31|1068.26
#2015-01-01|1068.26
#2015-01-02|1046.94
#2015-01-05|1020.87
#2015-01-06|1021.77
#2015-01-07|1018.15
#2015-01-08|1059.74
#2015-01-09|1054.99
#2015-01-12|1040.37
#2015-01-13|1065.04
#2015-01-14|1046.18
#2015-01-15|1052.73
#2015-01-16|1047.79
#2015-01-19|1047.81
#2015-01-20|1051.22
#2015-01-21|1062.81
#2015-01-22|1081.56
#2015-01-23|1093.00
#2015-01-26|1094.11
#2015-01-27|1086.18
#2015-01-28|1094.10
#2015-01-29|1097.73
#2015-01-30|1095.68
#2015-02-02|1099.73
#2015-02-03|1114.88
#2015-02-04|1106.43
#2015-02-05|1125.60
#2015-02-06|1115.23
#2015-02-09|1095.12
#2015-02-10|1087.61
#2015-02-11|1059.47
#2015-02-12|1069.93
#2015-02-13|1083.18
#2015-02-16|1097.03
#2015-02-17|1098.26
#2015-02-18|1093.03
#2015-02-19|1113.36
#2015-02-20|1107.89
#2015-02-23|1111.10
#2015-02-24|1107.83
#2015-02-25|1113.37
#2015-02-26|1101.38
#2015-02-27|1086.80
#2015-03-02|1061.88
#2015-03-03|1072.05
#2015-03-04|1072.28
#2015-03-05|1086.96
#2015-03-06|1054.71
#2015-03-09|1049.18
#2015-03-10|1011.36
#2015-03-11|1000.17
#2015-03-12|1001.61
#2015-03-13| 986.14
#2015-03-16| 989.99
#2015-03-17| 995.11
#2015-03-18|1000.69
#2015-03-19|1010.94
#2015-03-20|1024.07
#2015-03-23|1035.47
#2015-03-24|1046.02
#2015-03-25|1043.20
#2015-03-26|1017.21
#2015-03-27|1018.01
#2015-03-30|1022.38
#2015-03-31|1028.90
#2015-04-01|1032.59
#2015-04-02|1029.63
#2015-04-03|1046.30
#2015-04-06|1053.13
#2015-04-07|1050.71
#2015-04-08|1049.88
#2015-04-09|1049.34
#2015-04-10|1043.21
#2015-04-13|1030.88
#2015-04-14|1045.52
#2015-04-15|1023.46
#2015-04-16|1042.33
#2015-04-17|1041.54
#2015-04-20|1038.04
#2015-04-21|1036.05
#2015-04-22|1018.48
#2015-04-23|1024.21
#2015-04-24|1032.75
#2015-04-27|1044.44
#2015-04-28|1056.29
#2015-04-29|1057.55
#2015-04-30|1047.07
#2015-05-01|1040.41
#2015-05-04|1035.92
#2015-05-05|1050.00
#2015-05-06|1046.04
#2015-05-07|1022.72
#2015-05-08|1038.76
#2015-05-11|1029.14
#2015-05-12|1019.91
#2015-05-13|1033.29
#2015-05-14|1033.80
#2015-05-15|1038.29
#2015-05-18|1028.16
#2015-05-19|1025.84
#2015-05-20|1038.25
#2015-05-21|1044.46
#2015-05-22|1039.97
#2015-05-25|1033.45
#2015-05-26|1002.37
#2015-05-27| 984.37
#2015-05-28| 984.25
#2015-05-29| 979.62
#2015-06-01| 968.81
#2015-06-02| 967.91
#2015-06-03| 963.79
#2015-06-04| 950.83
#2015-06-05| 939.08
#2015-06-08| 935.90
#2015-06-09| 940.51
#2015-06-10| 961.96
#2015-06-11| 955.01
#2015-06-12| 948.70
#2015-06-15| 943.33
#2015-06-16| 944.69
#2015-06-17| 938.68
#2015-06-18| 963.83
#2015-06-19| 967.82
#2015-06-22| 975.00
#2015-06-23| 970.06
#2015-06-24| 976.75
#2015-06-25| 991.25
#2015-06-26| 972.64
#2015-06-29| 956.48
#2015-06-30| 982.55
#2015-07-01| 969.55
#2015-07-02| 977.45
#2015-07-03| 974.35
#2015-07-06| 961.54
#2015-07-07| 935.75
#2015-07-08| 939.16
#2015-07-09| 959.39
#2015-07-10| 961.59
#2015-07-13| 962.81
#2015-07-14| 962.12
#2015-07-15| 967.15
#2015-07-16| 973.43
#2015-07-17| 986.49
#2015-07-20| 978.95
#2015-07-21| 987.17
#2015-07-22| 963.74
#2015-07-23| 965.60
#2015-07-24| 929.30
#2015-07-27| 933.67
#2015-07-28| 920.23
#2015-07-29| 941.03
#2015-07-30| 921.91
#2015-07-31| 942.12
#2015-08-03| 925.82
#2015-08-04| 948.45
#2015-08-05| 940.04
#2015-08-06| 936.81
#2015-08-07| 944.50
#2015-08-10| 939.23
#2015-08-11| 935.32
#2015-08-12| 914.73
#2015-08-13| 916.67
#2015-08-14| 909.31
#2015-08-17| 905.24
#2015-08-18| 912.24
#2015-08-19| 892.00
#2015-08-20| 886.32
#2015-08-21| 873.00
#2015-08-24| 833.81
#2015-08-25| 878.56
#2015-08-26| 868.04
#2015-08-27| 877.81
#2015-08-28| 878.90
#2015-08-31| 889.34
#2015-09-01| 864.67
#2015-09-02| 873.26
#2015-09-03| 882.35
#2015-09-04| 850.97
#2015-09-07| 825.84
#2015-09-08| 844.96
#2015-09-09| 845.29
#2015-09-10| 844.33
#2015-09-11| 846.50
#2015-09-14| 862.35
#2015-09-15| 859.65
#2015-09-16| 887.81
#2015-09-17| 885.46
#2015-09-18| 879.93
#2015-09-21| 864.86
#2015-09-22| 845.23
#2015-09-23| 844.03
#2015-09-24| 828.82
#2015-09-25| 837.85
#2015-09-28| 813.93
#2015-09-29| 817.79
#2015-09-30| 835.82
#2015-10-01| 845.79
#2015-10-02| 851.50
#2015-10-05| 884.07
#2015-10-06| 896.45
#2015-10-07| 914.29
#2015-10-08| 911.42
#2015-10-09| 928.21
#2015-10-12| 929.56
#2015-10-13| 912.25
#2015-10-14| 912.69
#2015-10-15| 937.85
#2015-10-16| 934.87
#2015-10-19| 930.67
#2015-10-20| 924.99
#2015-10-21| 904.23
#2015-10-22| 905.51
#2015-10-23| 912.38
#2015-10-26| 918.92
#2015-10-27| 908.72
#2015-10-28| 919.47
#2015-10-29| 887.22
#2015-10-30| 894.19
#2015-11-02| 896.94
#2015-11-03| 894.93
#2015-11-04| 888.73
#2015-11-05| 875.42
#2015-11-06| 849.18
#2015-11-09| 839.70
#2015-11-10| 827.29
#2015-11-11| 835.83
#2015-11-12| 821.63
#2015-11-13| 803.61
#2015-11-16| 811.60
#2015-11-17| 831.28
#2015-11-18| 830.90
#2015-11-19| 854.19
#2015-11-20| 862.56
#2015-11-23| 853.03
#2015-11-24| 853.61
#2015-11-25| 838.81
#2015-11-26| 832.11
#2015-11-27| 826.74
#2015-11-30| 812.85
#2015-12-01| 806.71
#2015-12-02| 803.14
#2015-12-03| 790.12
#2015-12-04| 776.12
#2015-12-07| 770.40
#2015-12-08| 749.72
#2015-12-09| 767.37
#2015-12-10| 699.23
#2015-12-11| 626.39
#2015-12-14| 693.93
#2015-12-15| 730.21
#2015-12-16| 727.72
#2015-12-17| 728.30
#2015-12-18| 715.68
#2015-12-21| 728.36
#2015-12-22| 726.14
#2015-12-23| 744.23
#2015-12-24| 745.35
#2015-12-25| 745.35
#2015-12-28| 743.08
#2015-12-29| 734.68
#2015-12-30| 716.36
#2015-12-31| 714.03
#2016-01-01| 714.03
#2016-01-04| 690.72
#2016-01-05| 697.85
#2016-01-06| 686.37
#2016-01-07| 660.95
#2016-01-08| 650.97
#2016-01-11| 625.36
#2016-01-12| 638.28
#2016-01-13| 653.32
#2016-01-14| 642.89
#2016-01-15| 611.41
#2016-01-18| 607.79
#2016-01-19| 628.41
#2016-01-20| 606.92
#2016-01-21| 612.91
#2016-01-22| 641.58
#2016-01-25| 640.80
#2016-01-26| 644.11
#2016-01-27| 655.06
#2016-01-28| 678.84
#2016-01-29| 709.55
#2016-02-01| 700.78
#2016-02-02| 679.81
#2016-02-03| 683.54
#2016-02-04| 713.75
#2016-02-05| 705.30
#2016-02-08| 693.07
#2016-02-09| 680.20
#2016-02-10| 692.14
#2016-02-11| 687.45
#2016-02-12| 688.42
#2016-02-15| 713.70
#2016-02-16| 706.66
#2016-02-17| 730.86
#2016-02-18| 741.89
#2016-02-19| 720.48
#2016-02-22| 734.33
#2016-02-23| 724.03
#2016-02-24| 690.24
#2016-02-25| 699.62
#2016-02-26| 684.81
#2016-02-29| 700.35
#2016-03-01| 725.56
#2016-03-02| 730.13
#2016-03-03| 739.75
#2016-03-04| 741.91
#2016-03-07| 758.31
#2016-03-08| 743.00
#2016-03-09| 747.48
#2016-03-10| 754.16
#2016-03-11| 755.85
#2016-03-14| 746.94
#2016-03-15| 711.72
#2016-03-16| 710.88
#2016-03-17| 770.38
#2016-03-18| 789.93
#2016-03-21| 795.40
#2016-03-22| 785.04
#2016-03-23| 771.61
#2016-03-24| 760.28
#2016-03-25| 760.28
#2016-03-28| 757.95
#2016-03-29| 750.13
#2016-03-30| 804.20
#2016-03-31| 810.72
#2016-04-01| 797.50
#2016-04-04| 809.74
#2016-04-05| 781.35
#2016-04-06| 758.38
#2016-04-07| 758.07
#2016-04-08| 785.94
#2016-04-11| 793.83
#2016-04-12| 811.24
#2016-04-13| 818.73
#2016-04-14| 832.86
#2016-04-15| 827.20
#2016-04-18| 843.48
#2016-04-19| 860.01
#2016-04-20| 872.66
#2016-04-21| 859.21
#2016-04-22| 841.88
#2016-04-25| 839.07
#2016-04-26| 843.15
#2016-04-27| 837.11
#2016-04-28| 850.20
#2016-04-29| 855.15
#2016-05-02| 848.60
#2016-05-03| 810.01
#2016-05-04| 797.12
#2016-05-05| 790.05
#2016-05-06| 783.07
#2016-05-09| 765.08
#2016-05-10| 770.98
#2016-05-11| 777.06
#2016-05-12| 771.10
#2016-05-13| 747.02
#2016-05-16| 723.87
#2016-05-17| 718.68
#2016-05-18| 722.07
#2016-05-19| 715.19
#2016-05-20| 722.98
#2016-05-23| 716.73
#2016-05-24| 716.65
#2016-05-25| 729.91
#2016-05-26| 744.39
#2016-05-27| 750.56
#2016-05-30| 580.46
#2016-05-31| 577.44
#2016-06-01| 590.39
#2016-06-02| 590.54
#2016-06-03| 613.33
#2016-06-06| 633.23
#2016-06-07| 636.84
#2016-06-08| 631.68
#2016-06-09| 621.53
#2016-06-10| 608.19
#2016-06-13| 603.90
#2016-06-14| 582.86
#2016-06-15| 591.76
#2016-06-16| 581.86
#2016-06-17| 598.81
#2016-06-20| 626.83
#2016-06-21| 632.90
#2016-06-22| 642.64
#2016-06-23| 655.19
#2016-06-24| 619.96
#2016-06-27| 572.83
#2016-06-28| 598.60
#2016-06-29| 621.69
#2016-06-30| 638.82
#2016-07-01| 637.98
#2016-07-04| 637.13
#2016-07-05| 614.21
#2016-07-06| 595.54
#2016-07-07| 612.39
#2016-07-08| 626.57
#2016-07-11| 637.31
#2016-07-12| 648.02
#2016-07-13| 645.74
#2016-07-14| 660.55
#2016-07-15| 665.67
#2016-07-18| 668.85
#2016-07-19| 663.35
#2016-07-20| 675.69
#2016-07-21| 686.73
#2016-07-22| 684.31
#2016-07-25| 687.08
#2016-07-26| 688.87
#2016-07-27| 699.49
#2016-07-28| 693.43
#2016-07-29| 713.62
#2016-08-01| 715.35
#2016-08-02| 695.47
#2016-08-03| 693.90
#2016-08-04| 712.44
#2016-08-05| 714.59
#2016-08-08| 728.07
#2016-08-09| 738.58
#2016-08-10| 755.41
#2016-08-11| 763.75
#2016-08-12| 764.75
#2016-08-15| 770.93
#2016-08-16| 759.72
#2016-08-17| 745.42
#2016-08-18| 759.91
#2016-08-19| 747.45
#2016-08-22| 737.50
#2016-08-23| 741.13
#2016-08-24| 694.43
#2016-08-25| 689.18
#2016-08-26| 701.20
#2016-08-29| 679.81
#2016-08-30| 676.65
#2016-08-31| 654.85
#2016-09-01| 654.66
#2016-09-02| 682.92
#2016-09-05| 684.99
#2016-09-06| 708.57
#2016-09-07| 712.61
#2016-09-08| 713.24
#2016-09-09| 690.26
#2016-09-12| 675.07
#2016-09-13| 676.54
#2016-09-14| 680.86
#2016-09-15| 680.70
#2016-09-16| 669.78
#2016-09-19| 688.31
#2016-09-20| 697.05
#2016-09-21| 703.35
#2016-09-22| 723.93
#2016-09-23| 720.53
#2016-09-26| 711.45
#2016-09-27| 714.56
#2016-09-28| 703.91
#2016-09-29| 702.13
#2016-09-30| 691.53
#2016-10-03| 703.14
#2016-10-04| 714.09
#2016-10-05| 700.41
#2016-10-06| 689.09
#2016-10-07| 694.71
#2016-10-10| 698.67
#2016-10-11| 658.43
#2016-10-12| 663.15
#2016-10-13| 649.18
#2016-10-14| 656.00
#2016-10-17| 659.06
#2016-10-18| 679.98
#2016-10-19| 685.34
#2016-10-20| 680.02
#2016-10-21| 677.05
#2016-10-24| 683.07
#2016-10-25| 686.20
#2016-10-26| 685.69
#2016-10-27| 683.13
#2016-10-28| 679.80
#2016-10-31| 701.39
#2016-11-01| 701.46
#2016-11-02| 705.32
#2016-11-03| 707.39
#2016-11-04| 686.09
#2016-11-07| 706.54
#2016-11-08| 718.37
#2016-11-09| 700.11
#2016-11-10| 666.27
#2016-11-11| 635.62
#2016-11-14| 627.24
#2016-11-15| 643.96
#2016-11-16| 648.11
#2016-11-17| 655.26
#2016-11-18| 647.86
#2016-11-21| 655.96
#2016-11-22| 673.20
#2016-11-23| 658.54
#2016-11-24| 661.06
#2016-11-25| 660.16
#2016-11-28| 690.76
#2016-11-29| 676.41
#2016-11-30| 666.74
#2016-12-01| 664.54
#2016-12-02| 661.72
#2016-12-05| 679.53
#2016-12-06| 683.84
#2016-12-07| 702.05
#2016-12-08| 708.16
#2016-12-09| 712.83
#2016-12-12| 713.65
#2016-12-13| 734.54
#2016-12-14| 727.08
#2016-12-15| 696.30
#2016-12-16| 690.57
#2016-12-19| 695.69
#2016-12-20| 705.00
#2016-12-21| 709.73
#2016-12-22| 693.98
#2016-12-23| 695.50
#2016-12-26| 695.50
#2016-12-27| 700.56
#2016-12-28| 718.65
#2016-12-29| 730.36
#2016-12-30| 727.04
#2017-01-02| 727.04
#2017-01-03| 724.36
#2017-01-04| 735.32
#2017-01-05| 726.25
#2017-01-06| 724.40
#2017-01-09| 720.42
#2017-01-10| 723.29
#2017-01-11| 710.81
#2017-01-12| 733.21
#2017-01-13| 733.37
#2017-01-16| 728.19
#2017-01-17| 731.57
#2017-01-18| 729.17
#2017-01-19| 716.97
#2017-01-20| 715.60
#2017-01-23| 727.14
#2017-01-24| 742.42
#2017-01-25| 750.93
#2017-01-26| 746.16
#2017-01-27| 728.75
#2017-01-30| 719.10
#2017-01-31| 722.36
#2017-02-01| 724.92
#2017-02-02| 727.69
#2017-02-03| 736.18
#2017-02-06| 722.68
#2017-02-07| 727.12
#2017-02-08| 730.91
#2017-02-09| 732.85
#2017-02-10| 745.04
#2017-02-13| 760.70
#2017-02-14| 762.51
#2017-02-15| 780.12
#2017-02-16| 788.47
#2017-02-17| 776.75
#2017-02-20| 776.07
#2017-02-21| 760.79
#2017-02-22| 755.53
#2017-02-23| 778.68
#2017-02-24| 769.16
#2017-02-27| 766.99
#2017-02-28| 748.56
#2017-03-01| 752.49
#2017-03-02| 759.46
#2017-03-03| 757.08
#2017-03-06| 767.93
#2017-03-07| 773.08
#2017-03-08| 762.16
#2017-03-09| 744.37
#2017-03-10| 751.37
#2017-03-13| 759.23
#2017-03-14| 751.30
#2017-03-15| 762.66
#2017-03-16| 796.03
#2017-03-17| 784.58
#2017-03-20| 795.07
#2017-03-21| 795.85
#2017-03-22| 794.50
#2017-03-23| 799.74
#2017-03-24| 803.53
#2017-03-27| 775.24
#2017-03-28| 761.50
#2017-03-29| 756.67
#2017-03-30| 765.17
#2017-03-31| 713.26
#2017-04-03| 711.98
#2017-04-04| 706.71
#2017-04-05| 682.16
#2017-04-06| 675.99
#2017-04-07| 680.61
#2017-04-10| 678.44
#2017-04-11| 683.10
#2017-04-12| 704.92
#2017-04-13| 720.24
#2017-04-14| 720.24
#2017-04-17| 726.53
#2017-04-18| 724.93
#2017-04-19| 726.11
#2017-04-20| 735.04
#2017-04-21| 731.17
#2017-04-24| 752.65
#2017-04-25| 750.77
#2017-04-26| 740.40
#2017-04-27| 736.55
#2017-04-28| 737.17
#2017-05-01| 738.68
#2017-05-02| 745.61
#2017-05-03| 737.16
#2017-05-04| 717.77
#2017-05-05| 719.07
#2017-05-08| 720.93
#2017-05-09| 723.03
#2017-05-10| 737.19
#2017-05-11| 737.32
#2017-05-12| 737.75
#2017-05-15| 755.04
#2017-05-16| 759.21
#2017-05-17| 745.14
#2017-05-18| 731.70
#2017-05-19| 737.13
#2017-05-22| 740.47
#2017-05-23| 756.77
#2017-05-24| 762.45
#2017-05-25| 770.04
#2017-05-26| 773.42
#2017-05-29| 759.07
#2017-05-30| 757.13
#2017-05-31| 747.13
#2017-06-01| 753.03
#2017-06-02| 766.38
#2017-06-05| 773.24
#2017-06-06| 752.58
#2017-06-07| 744.77
#2017-06-08| 727.75
#2017-06-09| 738.76
#2017-06-12| 745.54
#2017-06-13| 746.17
#2017-06-14| 759.42
#2017-06-15| 733.31
#2017-06-16| 734.99
#2017-06-19| 727.65
#2017-06-20| 709.17
#2017-06-21| 714.24
#2017-06-22| 707.11
#2017-06-23| 724.53
#2017-06-26| 733.22
#2017-06-27| 725.46
#2017-06-28| 723.15
#2017-06-29| 723.84
#2017-06-30| 722.96
#2017-07-03| 722.25
#2017-07-04| 723.48
#2017-07-05| 706.01
#2017-07-06| 709.19
#2017-07-07| 698.06
#2017-07-10| 698.05
#2017-07-11| 688.74
#2017-07-12| 713.05
#2017-07-13| 714.72
#2017-07-14| 734.45
#2017-07-17| 748.34
#2017-07-18| 743.30
#2017-07-19| 752.17
#2017-07-20| 747.34
#2017-07-21| 751.11
#2017-07-24| 748.73
#2017-07-25| 732.44
#2017-07-26| 740.66
#2017-07-27| 747.88
#2017-07-28| 748.03
#2017-07-31| 732.59
#2017-08-01| 726.56
#2017-08-02| 731.94
#2017-08-03| 730.15
#2017-08-04| 730.14
#2017-08-07| 746.91
#2017-08-08| 752.81
#2017-08-09| 738.67
#2017-08-10| 736.25
#2017-08-11| 727.08
#2017-08-14| 736.59
#2017-08-15| 732.86
#2017-08-16| 745.47
#2017-08-17| 748.01
#2017-08-18| 743.50
#2017-08-21| 752.00
#2017-08-22| 758.28
#2017-08-23| 759.64
#2017-08-24| 771.18
#2017-08-25| 778.01
#2017-08-28| 781.73
#2017-08-29| 777.95
#2017-08-30| 771.24
#2017-08-31| 779.46
#2017-09-01| 786.61
#2017-09-04| 776.32
#2017-09-05| 781.13
#2017-09-06| 777.76
#2017-09-07| 781.79
#2017-09-08| 774.27
#2017-09-11| 771.15
#2017-09-12| 763.17
#2017-09-13| 751.38
#2017-09-14| 747.55
#2017-09-15| 745.52
#2017-09-18| 743.70
#2017-09-19| 740.75
#2017-09-20| 752.46
#2017-09-21| 754.15
#2017-09-22| 755.17
#2017-09-25| 748.37
#2017-09-26| 734.75
#2017-09-27| 725.23
#2017-09-28| 722.54
#2017-09-29| 732.47
#2017-10-02| 729.76
#2017-10-03| 733.23
#2017-10-04| 744.20
#2017-10-05| 750.54
#2017-10-06| 745.73
#2017-10-09| 739.57
#2017-10-10| 759.78
#2017-10-11| 767.89
#2017-10-12| 777.07
#2017-10-13| 787.61
#2017-10-16| 792.48
#2017-10-17| 778.19
#2017-10-18| 765.19
#2017-10-19| 764.22
#2017-10-20| 748.11
#2017-10-23| 748.49
#2017-10-24| 746.21
#2017-10-25| 727.25
#2017-10-26| 709.86
#2017-10-27| 716.44
#2017-10-30| 731.42
#2017-10-31| 724.41
#2017-11-01| 730.79
#2017-11-02| 733.66
#2017-11-03| 722.00
#2017-11-06| 720.06
#2017-11-07| 718.32
#2017-11-08| 724.33
#2017-11-09| 718.06
#2017-11-10| 713.14
#2017-11-13| 701.31
#2017-11-14| 700.17
#2017-11-15| 697.12
#2017-11-16| 711.31
#2017-11-17| 727.57
#2017-11-20| 726.40
#2017-11-21| 733.26
#2017-11-22| 741.25
#2017-11-23| 738.31
#2017-11-24| 735.53
#2017-11-27| 743.73
#2017-11-28| 776.96
#2017-11-29| 780.96
#2017-11-30| 782.72
#2017-12-01| 779.73
#2017-12-04| 786.04
#2017-12-05| 794.06
#2017-12-06| 780.60
#2017-12-07| 769.01
#2017-12-08| 770.12
#2017-12-11| 767.01
#2017-12-12| 750.19
#2017-12-13| 760.66
#2017-12-14| 787.43
#2017-12-15| 807.61
#2017-12-18| 877.09
#2017-12-19| 895.04
#2017-12-20| 896.36
#2017-12-21| 877.91
#2017-12-22| 887.86
#2017-12-25| 887.86
#2017-12-26| 891.36
#2017-12-27| 922.23
#2017-12-28| 918.71
#2017-12-29| 928.17
#2018-01-01| 928.17
#2018-01-02| 912.87
#2018-01-03| 900.23
#2018-01-04| 912.69
#2018-01-05| 911.21
#2018-01-08| 914.34
#2018-01-09| 920.21
#2018-01-10| 907.93
#2018-01-11| 899.86
#2018-01-12| 903.56
#2018-01-15| 912.27
#2018-01-16| 929.38
#2018-01-17| 933.11
#2018-01-18| 947.23
#2018-01-19| 935.45
#2018-01-22| 952.91
#2018-01-23| 974.89
#2018-01-24|1011.40
#2018-01-25|1036.67
#2018-01-26|1033.02
#2018-01-29|1007.79
#2018-01-30|1002.32
#2018-01-31|1020.77
#2018-02-01|1008.80
#2018-02-02| 979.92
#2018-02-05| 958.75
#2018-02-06| 944.72
#2018-02-07| 970.19
#2018-02-08| 949.17
#2018-02-09| 942.12
#2018-02-12| 964.60
#2018-02-13| 974.91
#2018-02-14| 991.93
#2018-02-15|1054.78
#2018-02-16|1047.16
#2018-02-19|1035.93
#2018-02-20|1000.08
#2018-02-21|1022.56
#2018-02-22|1007.74
#2018-02-23|1036.76
#2018-02-26|1022.86
#2018-02-27|1017.32
#2018-02-28|1003.44
#2018-03-01| 982.54
#2018-03-02| 970.94
#2018-03-05| 978.52
#2018-03-06|1006.08
#2018-03-07| 996.85
#2018-03-08| 988.52
#2018-03-09| 983.66
#2018-03-12| 973.62
#2018-03-13| 975.52
#2018-03-14| 968.44
#2018-03-15| 956.42
#2018-03-16| 947.42
#2018-03-19| 941.86
#2018-03-20| 958.68
#2018-03-21| 962.25
#2018-03-22| 956.00
#2018-03-23| 960.19
#2018-03-26| 978.53
#2018-03-27| 976.28
#2018-03-28| 947.19
#2018-03-29| 952.09
#2018-03-30| 952.09
#2018-04-02| 951.89
#2018-04-03| 956.66
#2018-04-04| 940.49
#2018-04-05| 954.74
#2018-04-06| 946.89
#2018-04-09| 942.56
#2018-04-10| 959.97
#2018-04-11| 942.52
#2018-04-12| 951.37
#2018-04-13| 940.69
#2018-04-16| 946.37
#2018-04-17| 961.09
#2018-04-18| 983.59
#2018-04-19| 980.76
#2018-04-20| 971.90
#2018-04-23| 950.81
#2018-04-24| 940.80
#2018-04-25| 914.89
#2018-04-26| 918.71
#2018-04-27| 925.31
#2018-04-30| 935.58
#2018-05-01| 923.83
#2018-05-02| 925.42
#2018-05-03| 899.74
#2018-05-04| 911.65
#2018-05-07| 913.39
#2018-05-08| 901.66
#2018-05-09| 904.14
#2018-05-10| 907.85
#2018-05-11| 934.37
#2018-05-14| 930.73
#2018-05-15| 886.46
#2018-05-16| 898.56
#2018-05-17| 883.72
#2018-05-18| 854.68
#2018-05-21| 848.44
#2018-05-22| 874.79
#2018-05-23| 858.41
#2018-05-24| 855.05
#2018-05-25| 863.62
#2018-05-28| 860.93
#2018-05-29| 831.98
#2018-05-30| 827.20
#2018-05-31| 824.59
#2018-06-01| 837.07
#2018-06-04| 854.92
#2018-06-05| 821.82
#2018-06-06| 822.23
#2018-06-07| 811.98
#2018-06-08| 794.34
#2018-06-11| 787.04
#2018-06-12| 784.88
#2018-06-13| 780.84
#2018-06-14| 786.30
#2018-06-15| 767.05
#2018-06-18| 745.83
#2018-06-19| 731.45
#2018-06-20| 750.54
#2018-06-21| 747.40
#2018-06-22| 768.08
#2018-06-25| 747.25
#2018-06-26| 741.82
#2018-06-27| 716.17
#2018-06-28| 711.99
#2018-06-29| 742.75
#2018-07-02| 732.73
#2018-07-03| 750.68
#2018-07-04| 754.51
#2018-07-05| 760.10
#2018-07-06| 751.85
#2018-07-09| 774.28
#2018-07-10| 769.74
#2018-07-11| 760.20
#2018-07-12| 763.21
#2018-07-13| 761.77
#2018-07-16| 748.55
#2018-07-17| 761.53
#2018-07-18| 756.08
#2018-07-19| 745.27
#2018-07-20| 758.49
#2018-07-23| 752.35
#2018-07-24| 767.93
#2018-07-25| 765.94
#2018-07-26| 767.30
#2018-07-27| 778.42
#2018-07-30| 780.06
#2018-07-31| 782.33
#2018-08-01| 780.70
#2018-08-02| 760.13
#2018-08-03| 770.05
#2018-08-06| 751.69
#2018-08-07| 774.17
#2018-08-08| 773.76
#2018-08-09| 762.97
#2018-08-10| 722.84
#2018-08-13| 699.34
#2018-08-14| 706.63
#2018-08-15| 671.41
#2018-08-16| 679.92
#2018-08-17| 664.70
#2018-08-20| 676.06
#2018-08-21| 694.45
#2018-08-22| 706.91
#2018-08-23| 711.98
#2018-08-24| 713.59
#2018-08-27| 729.62
#2018-08-28| 741.30
#2018-08-29| 723.11
#2018-08-30| 702.74
#2018-08-31| 716.74
#2018-09-03| 708.68
#2018-09-04| 667.14
#2018-09-05| 654.02
#2018-09-06| 658.89
#2018-09-07| 673.11
#2018-09-10| 660.74
#2018-09-11| 656.87
#2018-09-12| 654.14
#2018-09-13| 670.72
#2018-09-14| 670.31
#2018-09-17| 659.64
#2018-09-18| 668.44
#2018-09-19| 681.79
#2018-09-20| 688.13
#2018-09-21| 691.95
#2018-09-24| 695.90
#2018-09-25| 678.01
#2018-09-26| 685.40
#2018-09-27| 696.14
#2018-09-28| 688.71
#2018-10-01| 688.96
#2018-10-02| 675.97
#2018-10-03| 672.82
#2018-10-04| 646.40
#2018-10-05| 639.53
#2018-10-08| 633.13
#2018-10-09| 637.40
#2018-10-10| 637.54
#2018-10-11| 631.43
#2018-10-12| 654.36
#2018-10-15| 651.60
#2018-10-16| 675.97
#2018-10-17| 667.43
#2018-10-18| 653.82
#2018-10-19| 644.52
#2018-10-22| 651.30
#2018-10-23| 631.28
#2018-10-24| 634.69
#2018-10-25| 637.23
#2018-10-26| 631.07
#2018-10-29| 645.04
#2018-10-30| 638.48
#2018-10-31| 644.28
#2018-11-01| 663.83
#2018-11-02| 682.52
#2018-11-05| 707.31
#2018-11-06| 699.31
#2018-11-07| 720.84
#2018-11-08| 710.77
#2018-11-09| 697.19
#2018-11-12| 676.19
#2018-11-13| 677.47
#2018-11-14| 679.01
#2018-11-15| 686.77
#2018-11-16| 694.98
#2018-11-19| 696.13
#2018-11-20| 685.29
#2018-11-21| 689.04
#2018-11-22| 698.98
#2018-11-23| 691.28
#2018-11-26| 705.46
#2018-11-27| 697.84
#2018-11-28| 705.92
#2018-11-29| 737.02
#2018-11-30| 707.71
#2018-12-03| 722.35
#2018-12-04| 721.28
#2018-12-05| 712.30
#2018-12-06| 679.27
#2018-12-07| 685.95
#2018-12-10| 652.22
#2018-12-11| 652.78
#2018-12-12| 674.49
#2018-12-13| 677.96
#2018-12-14| 661.00
#2018-12-17| 661.66
#2018-12-18| 655.92
#2018-12-19| 672.67
#2018-12-20| 666.43
#2018-12-21| 651.98
#2018-12-24| 649.49
#2018-12-25| 649.49
#2018-12-26| 649.76
#2018-12-27| 644.21
#2018-12-28| 665.76
#2018-12-31| 669.74
#2019-01-01| 669.74
#2019-01-02| 652.58
#2019-01-03| 662.39
#2019-01-04| 693.10
#2019-01-07| 696.72
#2019-01-08| 692.71
#2019-01-09| 706.01
#2019-01-10| 715.96
#2019-01-11| 721.71
#2019-01-14| 725.20
#2019-01-15| 727.12
#2019-01-16| 735.77
#2019-01-17| 729.43
#2019-01-18| 729.32
#2019-01-21| 722.92
#2019-01-22| 718.21
#2019-01-23| 726.18
#2019-01-24| 730.52
#2019-01-25| 742.49
#2019-01-28| 726.96
#2019-01-29| 732.97
#2019-01-30| 729.91
#2019-01-31| 754.73
#2019-02-01| 748.19
#2019-02-04| 730.66
#2019-02-05| 737.16
#2019-02-06| 736.31
#2019-02-07| 721.46
#2019-02-08| 710.90
#2019-02-11| 699.71
#2019-02-12| 704.28
#2019-02-13| 692.64
#2019-02-14| 674.02
#2019-02-15| 679.77
#2019-02-18| 683.75
#2019-02-19| 675.64
#2019-02-20| 691.68
#2019-02-21| 700.78
#2019-02-22| 705.32
#2019-02-25| 710.47
#2019-02-26| 715.38
#2019-02-27| 709.28
#2019-02-28| 697.90
#2019-03-01| 695.88
#2019-03-04| 693.76
#2019-03-05| 691.98
#2019-03-06| 690.59
#2019-03-07| 669.99
#2019-03-08| 670.40
#2019-03-11| 668.16
#2019-03-12| 672.44
#2019-03-13| 665.63
#2019-03-14| 660.19
#2019-03-15| 667.84
#2019-03-18| 666.75
#2019-03-19| 663.24
#2019-03-20| 655.42
#2019-03-21| 662.07
#2019-03-22| 646.24
#2019-03-25| 646.64
#2019-03-26| 642.56
#2019-03-27| 632.88
#2019-03-28| 625.90
#2019-03-29| 640.66
#2019-04-01| 669.58
#2019-04-02| 663.64
#2019-04-03| 673.84
#2019-04-04| 672.14
#2019-04-05| 676.43
#2019-04-08| 674.64
#2019-04-09| 679.34
#2019-04-10| 696.84
#2019-04-11| 692.36
#2019-04-12| 698.55
#2019-04-15| 698.78
#2019-04-16| 697.94
#2019-04-17| 705.52
#2019-04-18| 703.05
#2019-04-19| 703.05
#2019-04-22| 697.13
#2019-04-23| 688.24
#2019-04-24| 678.18
#2019-04-25| 680.89
#2019-04-26| 690.95
#2019-04-29| 683.60
#2019-04-30| 684.76
#2019-05-01| 683.03
#2019-05-02| 680.91
#2019-05-03| 697.02
#2019-05-06| 685.23
#2019-05-07| 679.20
#2019-05-08| 684.77
#2019-05-09| 666.76
#2019-05-10| 685.69
#2019-05-13| 681.67
#2019-05-14| 677.86
#2019-05-15| 679.26
#2019-05-16| 677.06
#2019-05-17| 652.18
#2019-05-20| 652.61
#2019-05-21| 648.03
#2019-05-22| 647.67
#2019-05-23| 631.68
#2019-05-24| 635.76
#2019-05-27| 637.62
#2019-05-28| 619.01
#2019-05-29| 626.84
#2019-05-30| 640.76
#2019-05-31| 647.15
#2019-06-03| 656.09
#2019-06-04| 633.62
#2019-06-05| 630.20
#2019-06-06| 621.48
#2019-06-07| 631.45
#2019-06-10| 640.29
#2019-06-11| 641.39
#2019-06-12| 627.85
#2019-06-13| 617.58
#2019-06-14| 620.54
#2019-06-17| 618.50
#2019-06-18| 634.02
#2019-06-19| 639.11
#2019-06-20| 650.53
#2019-06-21| 651.47
#2019-06-24| 635.13
#2019-06-25| 632.94
#2019-06-26| 636.33
#2019-06-27| 641.21
#2019-06-28| 641.00
#2019-07-01| 647.10
#2019-07-02| 644.02
#2019-07-03| 644.74
#2019-07-04| 650.72
#2019-07-05| 643.46
#2019-07-08| 645.00
#2019-07-09| 638.73
#2019-07-10| 651.72
#2019-07-11| 655.65
#2019-07-12| 656.14
#2019-07-15| 657.56
#2019-07-16| 667.41
#2019-07-17| 653.33
#2019-07-18| 660.00
#2019-07-19| 662.42
#2019-07-22| 656.60
#2019-07-23| 656.04
#2019-07-24| 649.31
#2019-07-25| 632.23
#2019-07-26| 613.03
#2019-07-29| 622.42
#2019-07-30| 617.21
#2019-07-31| 614.11
#2019-08-01| 597.22
#2019-08-02| 585.44
#2019-08-05| 566.92
#2019-08-06| 569.29
#2019-08-07| 559.47
#2019-08-08| 556.76
#2019-08-09| 550.10
#2019-08-12| 541.93
#2019-08-13| 548.09
#2019-08-14| 528.59
#2019-08-15| 536.95
#2019-08-16| 542.55
#2019-08-19| 532.44
#2019-08-20| 533.72
#2019-08-21| 544.56
#2019-08-22| 541.66
#2019-08-23| 543.25
#2019-08-26| 534.08
#2019-08-27| 529.72
#2019-08-28| 533.88
#2019-08-29| 531.98
#2019-08-30| 548.32
#2019-09-02| 545.02
#2019-09-03| 548.30
#2019-09-04| 565.13
#2019-09-05| 573.37
#2019-09-06| 582.60
#2019-09-09| 589.17
#2019-09-10| 593.75
#2019-09-11| 597.12
#2019-09-12| 612.44
#2019-09-13| 617.03
#2019-09-16| 625.34
#2019-09-17| 607.71
#2019-09-18| 608.32
#2019-09-19| 605.45
#2019-09-20| 585.32
#2019-09-23| 582.49
#2019-09-24| 579.70
#2019-09-25| 564.93
#2019-09-26| 570.20
#2019-09-27| 566.96
#2019-09-30| 559.59
#2019-10-01| 549.99
#2019-10-02| 547.74
#2019-10-03| 552.45
#2019-10-04| 560.30
#2019-10-07| 558.91
#2019-10-08| 551.54
#2019-10-09| 555.04
#2019-10-10| 570.57
#2019-10-11| 589.49
#2019-10-14| 591.54
#2019-10-15| 592.58
#2019-10-16| 596.29
#2019-10-17| 602.79
#2019-10-18| 599.82
#2019-10-21| 609.66
#2019-10-22| 621.88
#2019-10-23| 616.47
#2019-10-24| 611.80
#2019-10-25| 611.01
#2019-10-28| 619.06
#2019-10-29| 618.66
#2019-10-30| 595.74
#2019-10-31| 589.05
#2019-11-01| 589.29
#2019-11-04| 609.74
#2019-11-05| 618.10
#2019-11-06| 618.19
#2019-11-07| 620.02
#2019-11-08| 614.67
#2019-11-11| 609.56
#2019-11-12| 607.95
#2019-11-13| 605.16
#2019-11-14| 614.11
#2019-11-15| 623.02
#2019-11-18| 620.67
#2019-11-19| 625.70
#2019-11-20| 640.84
#2019-11-21| 638.85
#2019-11-22| 634.01
#2019-11-25| 624.80
#2019-11-26| 609.85
#2019-11-27| 618.73
#2019-11-28| 613.06
#2019-11-29| 616.21
#2019-12-02| 611.18
#2019-12-03| 601.78
#2019-12-04| 609.22
#2019-12-05| 597.88
#2019-12-06| 604.86
#2019-12-09| 604.53
#2019-12-10| 590.90
#2019-12-11| 596.61
#2019-12-12| 605.23
#2019-12-13| 618.33
#2019-12-16| 623.94
#2019-12-17| 632.68
#2019-12-18| 645.45
#2019-12-19| 645.67
#2019-12-20| 639.31
#2019-12-23| 635.45
#2019-12-24| 640.11
#2019-12-25| 640.11
#2019-12-26| 639.32
#2019-12-27| 649.31
#2019-12-30| 649.62
#2019-12-31| 646.94
#2020-01-01| 646.94
#2020-01-02| 644.92
#2020-01-03| 635.23
#2020-01-06| 624.63
#2020-01-07| 621.22
#2020-01-08| 622.63
#2020-01-09| 636.37
#2020-01-10| 634.92
#2020-01-13| 622.14
#2020-01-14| 630.55
#2020-01-15| 634.09
#2020-01-16| 628.97
#2020-01-17| 627.56
#2020-01-20| 621.69
#2020-01-21| 619.03
#2020-01-22| 620.56
#2020-01-23| 612.98
#2020-01-24| 614.26
#2020-01-27| 591.54
#2020-01-28| 587.97
#2020-01-29| 593.69
#2020-01-30| 584.41
#2020-01-31| 567.90
#2020-02-03| 570.74
#2020-02-04| 582.92
#2020-02-05| 590.67
#2020-02-06| 589.53
#2020-02-07| 580.48
#2020-02-10| 576.75
#2020-02-11| 580.64
#2020-02-12| 585.96
#2020-02-13| 582.59
#2020-02-14| 581.46
#2020-02-17| 576.83
#2020-02-18| 568.00
#2020-02-19| 565.03
#2020-02-20| 544.70
#2020-02-21| 537.30
#2020-02-24| 513.95
#2020-02-25| 503.59
#2020-02-26| 522.96
#2020-02-27| 496.24
#2020-02-28| 469.26
#2020-03-02| 475.70
#2020-03-03| 495.30
#2020-03-04| 498.31
#2020-03-05| 492.13
#2020-03-06| 477.80
#2020-03-09| 449.66
#2020-03-10| 456.67
#2020-03-11| 457.11
#2020-03-12| 414.23
#2020-03-13| 417.38
#2020-03-16| 380.20
#2020-03-17| 386.94
#2020-03-18| 356.89
#2020-03-19| 331.23
#2020-03-20| 341.79
#2020-03-23| 306.59
#2020-03-24| 310.99
#2020-03-25| 322.06
#2020-03-26| 327.45
#2020-03-27| 309.70
#2020-03-30| 292.72
#2020-03-31| 306.33
#2020-04-01| 296.15
#2020-04-02| 290.50
#2020-04-03| 279.31
#2020-04-06| 281.69
#2020-04-07| 305.14
#2020-04-08| 310.45
#2020-04-09| 330.88
#2020-04-10| 330.88
#2020-04-13| 325.83
#2020-04-14| 339.91
#2020-04-15| 312.46
#2020-04-16| 302.97
#2020-04-17| 299.52
#2020-04-20| 296.40
#2020-04-21| 287.16
#2020-04-22| 284.39
#2020-04-23| 286.81
#2020-04-24| 288.16
#2020-04-27| 289.93
#2020-04-28| 297.60
#2020-04-29| 317.08
#2020-04-30| 311.19
#2020-05-01| 302.96
#2020-05-04| 295.43
#2020-05-05| 306.57
#2020-05-06| 297.50
#2020-05-07| 303.54
#2020-05-08| 309.43
#2020-05-11| 306.60
#2020-05-12| 310.59
#2020-05-13| 301.33
#2020-05-14| 289.94
#2020-05-15| 290.74
#2020-05-18| 298.14
#2020-05-19| 309.29
#2020-05-20| 314.34
#2020-05-21| 321.36
#2020-05-22| 315.17
#2020-05-25| 314.93
#2020-05-26| 330.38
#2020-05-27| 332.89
#2020-05-28| 342.16
#2020-05-29| 332.31
#2020-06-01| 331.91
#2020-06-02| 348.05
#2020-06-03| 370.83
#2020-06-04| 367.79
#2020-06-05| 396.30
#2020-06-08| 395.47
#2020-06-09| 397.63
#2020-06-10| 385.50
#2020-06-11| 366.34
#2020-06-12| 362.43
#2020-06-15| 357.13
#2020-06-16| 357.46
#2020-06-17| 357.46
#2020-06-18| 341.52
#2020-06-19| 348.95
#2020-06-22| 347.12
#2020-06-23| 345.52
#2020-06-24| 351.33
#2020-06-25| 342.73
#2020-06-26| 339.47
#2020-06-29| 342.69
#2020-06-30| 330.39
#2020-07-01| 331.10
#2020-07-02| 343.88
#2020-07-03| 339.80
#2020-07-06| 340.05
#2020-07-07| 333.98
#2020-07-08| 335.11
#2020-07-09| 336.37
#2020-07-10| 338.53
#2020-07-13| 353.76
#2020-07-14| 345.73
#2020-07-15| 354.63
#2020-07-16| 351.34
#2020-07-17| 346.07
#2020-07-20| 348.76
#2020-07-21| 355.23
#2020-07-22| 350.85
#2020-07-23| 345.07
#2020-07-24| 339.98
#2020-07-27| 344.23
#2020-07-28| 343.81
#2020-07-29| 352.36
#2020-07-30| 339.35
#2020-07-31| 327.08
#2020-08-03| 312.99
#2020-08-04| 320.59
#2020-08-05| 329.05
#2020-08-06| 322.14
#2020-08-07| 324.55
#2020-08-10| 322.05
#2020-08-11| 329.45
#2020-08-12| 333.30
#2020-08-13| 332.36
#2020-08-14| 329.76
#2020-08-17| 322.53
#2020-08-18| 329.96
#2020-08-19| 341.81
#2020-08-20| 331.80
#2020-08-21| 339.02
#2020-08-24| 350.83
#2020-08-25| 352.13
#2020-08-26| 344.27
#2020-08-27| 339.54
#2020-08-28| 345.60
#2020-08-31| 331.50
#2020-09-01| 344.37
#2020-09-02| 334.57
#2020-09-03| 337.44
#2020-09-04| 332.67
#2020-09-07| 330.11
#2020-09-08| 335.52
#2020-09-09| 357.41
#2020-09-10| 351.74
#2020-09-11| 344.83
#2020-09-14| 355.01
#2020-09-15| 354.38
#2020-09-16| 360.71
#2020-09-17| 358.17
#2020-09-18| 353.19
#2020-09-21| 328.91
#2020-09-22| 328.83
#2020-09-23| 319.56
#2020-09-24| 319.56
#2020-09-25| 313.36
#2020-09-28| 321.13
#2020-09-29| 325.36
#2020-09-30| 333.22
#2020-10-01| 341.94
#2020-10-02| 353.20
#2020-10-05| 347.43
#2020-10-06| 341.91
#2020-10-07| 341.19
#2020-10-08| 349.45
#2020-10-09| 350.53
#2020-10-12| 348.44
#2020-10-13| 338.78
#2020-10-14| 337.50
#2020-10-15| 332.52
#2020-10-16| 333.65
#2020-10-19| 338.61
#2020-10-20| 338.39
#2020-10-21| 341.90
#2020-10-22| 350.15
#2020-10-23| 368.64
#2020-10-26| 365.22
#2020-10-27| 362.64
#2020-10-28| 339.53
#2020-10-29| 327.70
#2020-10-30| 329.63
#2020-11-02| 324.32
#2020-11-03| 339.86
#2020-11-04| 349.64
#2020-11-05| 358.23
#2020-11-06| 360.83
#2020-11-09| 389.85
#2020-11-10| 398.40
#2020-11-11| 416.35
#2020-11-12| 403.30
#2020-11-13| 393.19
#2020-11-16| 401.45
#2020-11-17| 413.63
#2020-11-18| 420.22
#2020-11-19| 416.27
#2020-11-20| 420.79
#2020-11-23| 411.88
#2020-11-24| 418.40
#2020-11-25| 430.64
#2020-11-26| 439.90
#2020-11-27| 438.31
#2020-11-30| 418.07
#2020-12-01| 445.20
#2020-12-02| 442.21
#2020-12-03| 439.37
#2020-12-04| 441.93
#2020-12-07| 442.89
#2020-12-08| 452.59
#2020-12-09| 455.62
#2020-12-10| 446.24
#2020-12-11| 450.12
#2020-12-14| 455.84
#2020-12-15| 460.86
#2020-12-16| 462.56
#2020-12-17| 464.58
#2020-12-18| 466.96
#2020-12-21| 449.98
#2020-12-22| 448.20
#2020-12-23| 449.38
#2020-12-24| 451.10
#2020-12-25| 451.10
#2020-12-28| 446.09
#2020-12-29| 445.57
#2020-12-30| 446.91
#2020-12-31| 443.77
#2021-01-01| 443.77
#2021-01-04| 444.70
#2021-01-05| 421.71
#2021-01-06| 426.78
#2021-01-07| 423.05
#2021-01-08| 435.94
#2021-01-11| 423.01
#2021-01-12| 423.95
#2021-01-13| 432.16
#2021-01-14| 440.49
#2021-01-15| 438.20
#2021-01-18| 438.29
#2021-01-19| 461.42
#2021-01-20| 462.69
#2021-01-21| 462.06
#2021-01-22| 439.52
#2021-01-25| 435.14
#2021-01-26| 449.84
#2021-01-27| 445.84
#2021-01-28| 443.23
#2021-01-29| 444.48
#2021-02-01| 440.05
#2021-02-02| 452.98
#2021-02-03| 455.74
#2021-02-04| 462.04
#2021-02-05| 489.28
#2021-02-08| 489.74
#2021-02-09| 498.53
#2021-02-10| 502.78
#2021-02-11| 505.76
#2021-02-12| 511.46
#2021-02-15| 513.68
#2021-02-16| 507.46
#2021-02-17| 498.17
#2021-02-18| 493.61
#2021-02-19| 498.30
#2021-02-22| 493.81
#2021-02-23| 497.55
#2021-02-24| 498.17
#2021-02-25| 488.02
#2021-02-26| 469.72
#2021-03-01| 485.72
#2021-03-02| 488.31
#2021-03-03| 495.15
#2021-03-04| 494.81
#2021-03-05| 490.96
#2021-03-08| 491.35
#2021-03-09| 493.77
#2021-03-10| 500.88
#2021-03-11| 507.62
#2021-03-12| 501.01
#2021-03-15| 501.80
#2021-03-16| 498.64
#2021-03-17| 499.06
#2021-03-18| 501.75
#2021-03-19| 491.52
#2021-03-22| 492.69
#2021-03-23| 486.29
#2021-03-24| 476.04
#2021-03-25| 471.85
#2021-03-26| 482.25
#2021-03-29| 496.24
#2021-03-30| 505.22
#2021-03-31| 504.70
#2021-04-01| 510.08
#2021-04-02| 510.08
#2021-04-05| 513.24
#2021-04-06| 523.62
#2021-04-07| 526.44
#2021-04-08| 525.21
#2021-04-09| 520.58
#2021-04-12| 518.12
#2021-04-13| 515.57
#2021-04-14| 529.92
#2021-04-15| 538.28
#2021-04-16| 535.39
#2021-04-19| 533.63
#2021-04-20| 521.25
#2021-04-21| 528.51
#2021-04-22| 524.13
#2021-04-23| 523.35
#2021-04-26| 531.02
#2021-04-27| 526.82
#2021-04-28| 533.80
#2021-04-29| 530.28
#2021-04-30| 510.56
#2021-05-03| 511.49
#2021-05-04| 505.23
#2021-05-05| 519.46
#2021-05-06| 533.56
#2021-05-07| 548.40
#2021-05-10| 546.14
#2021-05-11| 548.19
#2021-05-12| 541.55
#2021-05-13| 545.26
#2021-05-14| 543.10
#2021-05-17| 543.60
#2021-05-18| 558.74
#2021-05-19| 566.15
#2021-05-20| 561.27
#2021-05-21| 566.72
#2021-05-24| 569.97
#2021-05-25| 577.72
#2021-05-26| 584.27
#2021-05-27| 595.41
#2021-05-28| 615.18
#2021-05-31| 618.24
#2021-06-01| 623.08
#2021-06-02| 631.60
#2021-06-03| 628.78
#2021-06-04| 628.90
#2021-06-07| 618.71
#2021-06-08| 617.43
#2021-06-09| 624.78
#2021-06-10| 626.25
#2021-06-11| 621.11
#2021-06-14| 625.64
#2021-06-15| 615.28
#2021-06-16| 617.74
#2021-06-17| 594.72
#2021-06-18| 580.23
#2021-06-21| 579.76
#2021-06-22| 571.29
#2021-06-23| 576.79
#2021-06-24| 576.99
#2021-06-25| 581.79
#2021-06-28| 564.47
#2021-06-29| 570.83
#2021-06-30| 578.34
#2021-07-01| 572.77
#2021-07-02| 565.87
#2021-07-05| 572.99
#2021-07-06| 564.03
#2021-07-07| 565.42
#2021-07-08| 582.01
#2021-07-09| 586.29
#2021-07-12| 585.48
#2021-07-13| 558.10
#2021-07-14| 569.60
#2021-07-15| 563.46
#2021-07-16| 562.13
#2021-07-19| 554.99
#2021-07-20| 560.87
#2021-07-21| 565.36
#2021-07-22| 567.19
#2021-07-23| 570.52
#2021-07-26| 562.24
#2021-07-27| 566.86
#2021-07-28| 570.04
#2021-07-29| 586.23
#2021-07-30| 580.80
#2021-08-02| 593.45
#2021-08-03| 601.28
#2021-08-04| 603.57
#2021-08-05| 606.69
#2021-08-06| 593.18
#2021-08-09| 589.37
#2021-08-10| 575.41
#2021-08-11| 586.68
#2021-08-12| 580.03
#2021-08-13| 578.04
#2021-08-16| 586.95
#2021-08-17| 583.14
#2021-08-18| 591.69
#2021-08-19| 573.82
#2021-08-20| 561.28
#2021-08-23| 573.71
#2021-08-24| 580.84
#2021-08-25| 579.97
#2021-08-26| 578.55
#2021-08-27| 584.30
#2021-08-30| 593.05
#2021-08-31| 609.05
#2021-09-01| 608.93
#2021-09-02| 595.95
#2021-09-03| 602.81
#2021-09-06| 600.72
#2021-09-07| 594.04
#2021-09-08| 592.03
#2021-09-09| 591.76
#2021-09-10| 581.81
#2021-09-13| 585.38
#2021-09-14| 590.49
#2021-09-15| 581.79
#2021-09-16| 578.35
#2021-09-17| 575.62
#2021-09-20| 562.93
#2021-09-21| 563.00
#2021-09-22| 584.43
#2021-09-23| 594.60
#2021-09-24| 580.82
#2021-09-27| 576.78
#2021-09-28| 572.22
#2021-09-29| 581.76
#2021-09-30| 591.93
#2021-10-01| 598.47
#2021-10-04| 583.73
#2021-10-05| 591.29
#2021-10-06| 586.14
#2021-10-07| 591.40
#2021-10-08| 579.62
#2021-10-11| 581.66
#2021-10-12| 588.07
#2021-10-13| 590.14
#2021-10-14| 594.45
#2021-10-15| 604.19
#2021-10-18| 609.65
#2021-10-19| 609.18
#2021-10-20| 606.44
#2021-10-21| 601.71
#2021-10-22| 596.90
#2021-10-25| 597.84
#2021-10-26| 591.31
#2021-10-27| 582.12
#2021-10-28| 580.89
#2021-10-29| 576.72
#2021-11-01| 569.60
#2021-11-02| 571.15
#2021-11-03| 576.46
#2021-11-04| 593.07
#2021-11-05| 586.77
#2021-11-08| 593.19
#2021-11-09| 589.68
#2021-11-10| 574.07
#2021-11-11| 576.44
#2021-11-12| 568.56
#2021-11-15| 577.28
#2021-11-16| 563.99
#2021-11-17| 565.16
#2021-11-18| 561.70
#2021-11-19| 553.38
#2021-11-22| 557.92
#2021-11-23| 550.49
#2021-11-24| 542.84
#2021-11-25| 553.41
#2021-11-26| 518.81
#2021-11-29| 543.18
#2021-11-30| 545.46
#2021-12-01| 557.30
#2021-12-02| 564.49
#2021-12-03| 556.03
#2021-12-06| 562.96
#2021-12-07| 563.76
#2021-12-08| 563.71
#2021-12-09| 557.08
#2021-12-10| 547.26
#2021-12-13| 548.14
#2021-12-14| 542.19
#2021-12-15| 545.31
#2021-12-16| 551.83
#2021-12-17| 564.42
#2021-12-20| 563.61
#2021-12-21| 562.23
#2021-12-22| 567.49
#2021-12-23| 574.97
#2021-12-24| 580.03
#2021-12-27| 580.36
#2021-12-28| 571.49
#2021-12-29| 567.11
#2021-12-30| 574.07
#2021-12-31| 572.18
#2022-01-03| 577.24
#2022-01-04| 569.27
#2022-01-05| 579.84
#2022-01-06| 581.96
#2022-01-07| 581.45
#2022-01-10| 579.59
#2022-01-11| 582.81
#2022-01-12| 594.47
#2022-01-13| 594.56
#2022-01-14| 595.98
#2022-01-17| 597.36
#2022-01-18| 595.06
#2022-01-19| 602.80
#2022-01-20| 603.34
#2022-01-21| 599.83
#2022-01-24| 578.10
#2022-01-25| 574.85
#2022-01-26| 580.30
#2022-01-27| 575.95
#2022-01-28| 564.33
#2022-01-31| 577.90
#2022-02-01| 590.43
#2022-02-02| 594.84
#2022-02-03| 602.38
#2022-02-04| 586.86
#2022-02-07| 593.18
#2022-02-08| 600.67
#2022-02-09| 609.67
#2022-02-10| 628.90
#2022-02-11| 656.17
#2022-02-14| 641.19
#2022-02-15| 637.10
#2022-02-16| 645.30
#2022-02-17| 652.72
#2022-02-18| 643.53
#2022-02-21| 640.26
#2022-02-22| 639.69
#2022-02-23| 626.38
#2022-02-24| 592.77
#2022-02-25| 606.09
#2022-02-28| 604.33
#2022-03-01| 617.50
#2022-03-02| 613.37
#2022-03-03| 625.97
#2022-03-04| 594.49
#2022-03-07| 588.45
#2022-03-08| 579.32
#2022-03-09| 593.41
#2022-03-10| 596.74
#2022-03-11| 601.44
#2022-03-14| 598.83
#2022-03-15| 592.08
#2022-03-16| 618.80
#2022-03-17| 619.88
#2022-03-18| 622.59
#2022-03-21| 626.80
#2022-03-22| 638.14
#2022-03-23| 639.43
#2022-03-24| 645.05
#2022-03-25| 644.05
#2022-03-28| 641.83
#2022-03-29| 664.72
#2022-03-30| 667.27
#2022-03-31| 660.71
#2022-04-01| 658.74
#2022-04-04| 656.04
#2022-04-05| 648.29
#2022-04-06| 654.03
#2022-04-07| 642.31
#2022-04-08| 659.51
#2022-04-11| 653.47
#2022-04-12| 657.91
#2022-04-13| 643.49
#2022-04-14| 635.39
#2022-04-15| 635.39
#2022-04-18| 633.56
#2022-04-19| 629.47
#2022-04-20| 635.39
#2022-04-21| 621.84
#2022-04-22| 609.75
#2022-04-25| 589.24
#2022-04-26| 589.50
#2022-04-27| 584.75
#2022-04-28| 592.66
#2022-04-29| 598.66
#2022-05-02| 590.77
#2022-05-03| 594.70
#2022-05-04| 589.04
#2022-05-05| 579.99
#2022-05-06| 561.88
#2022-05-09| 545.73
#2022-05-10| 551.44
#2022-05-11| 556.89
#2022-05-12| 553.94
#2022-05-13| 553.30
#2022-05-16| 562.68
#2022-05-17| 567.61
#2022-05-18| 560.04
#2022-05-19| 553.88
#2022-05-20| 554.71
#2022-05-23| 558.93
#2022-05-24| 543.24
#2022-05-25| 533.64
#2022-05-26| 551.33
#2022-05-27| 577.86
#2022-05-30| 588.14
#2022-05-31| 595.22
#2022-06-01| 595.11
#2022-06-02| 599.03
#2022-06-03| 592.86
#2022-06-06| 599.47
#2022-06-07| 595.64
#2022-06-08| 599.24
#2022-06-09| 600.16
#2022-06-10| 575.60
#2022-06-13| 552.85
#2022-06-14| 556.01
#2022-06-15| 571.59
#2022-06-16| 570.53
#2022-06-17| 554.12
#2022-06-20| 562.47
#2022-06-21| 573.19
#2022-06-22| 566.00
#2022-06-23| 563.78
#2022-06-24| 576.00
#2022-06-27| 569.33
#2022-06-28| 561.10
#2022-06-29| 553.30
#2022-06-30| 539.85
#2022-07-01| 528.00
#2022-07-04| 547.35
#2022-07-05| 522.37
#2022-07-06| 518.25
#2022-07-07| 533.86
#2022-07-08| 532.72
#2022-07-11| 521.55
#2022-07-12| 525.70
#2022-07-13| 514.96
#2022-07-14| 501.94
#2022-07-15| 512.61
#2022-07-18| 520.40
#2022-07-19| 524.21
#2022-07-20| 522.37
#2022-07-21| 532.05
#2022-07-22| 541.68
#2022-07-25| 531.45
#2022-07-26| 531.72
#2022-07-27| 531.88
#2022-07-28| 538.07
#2022-07-29| 537.10
#2022-08-01| 547.89
#2022-08-02| 524.00
#2022-08-03| 524.95
#2022-08-04| 530.68
#2022-08-05| 529.06
#2022-08-08| 547.84
#2022-08-09| 546.31
#2022-08-10| 569.51
#2022-08-11| 573.56
#2022-08-12| 580.33
#2022-08-15| 567.11
#2022-08-16| 571.24
#2022-08-17| 569.43
#2022-08-18| 569.02
#2022-08-19| 553.86
#2022-08-22| 550.66
#2022-08-23| 553.44
#2022-08-24| 551.33
#2022-08-25| 549.70
#2022-08-26| 554.22
#2022-08-29| 548.25
#2022-08-30| 539.19
#2022-08-31| 530.77
#2022-09-01| 524.39
#2022-09-02| 528.74
#2022-09-05| 534.80
#2022-09-06| 531.59
#2022-09-07| 519.77
#2022-09-08| 522.08
#2022-09-09| 535.12
#2022-09-12| 545.03
#2022-09-13| 521.96
#2022-09-14| 519.38
#2022-09-15| 525.58
#2022-09-16| 518.10
#2022-09-19| 508.22
#2022-09-20| 510.55
#2022-09-21| 510.30
#2022-09-22| 507.02
#2022-09-23| 490.11
#2022-09-26| 483.54
#2022-09-27| 491.40
#2022-09-28| 492.50
#2022-09-29| 472.23
#2022-09-30| 474.70
#2022-10-03| 477.41
#2022-10-04| 489.35
#2022-10-05| 482.20
#2022-10-06| 489.72
#2022-10-07| 484.44
#2022-10-10| 478.90
#2022-10-11| 480.16
#2022-10-12| 470.92
#2022-10-13| 469.58
#2022-10-14| 475.70
#2022-10-17| 490.86
#2022-10-18| 488.53
#2022-10-19| 485.32
#2022-10-20| 490.28
#2022-10-21| 488.50
#2022-10-24| 486.29
#2022-10-25| 495.83
#2022-10-26| 502.13
#2022-10-27| 509.96
#2022-10-28| 508.47
#2022-10-31| 499.67
#2022-11-01| 506.74
#2022-11-02| 510.28
#2022-11-03| 495.20
#2022-11-04| 516.48
#2022-11-07| 529.37
#2022-11-08| 527.83
#2022-11-09| 528.30
#2022-11-10| 547.29
#2022-11-11| 546.66
#2022-11-14| 541.33
#2022-11-15| 540.99
#2022-11-16| 542.15
#2022-11-17| 537.22
#2022-11-18| 548.81
#2022-11-21| 541.05
#2022-11-22| 542.91
#2022-11-23| 557.50
#2022-11-24| 558.51
#2022-11-25| 558.31
#2022-11-28| 558.40
#2022-11-29| 556.58
#2022-11-30| 568.89
#2022-12-01| 530.99
#2022-12-02| 532.82
#2022-12-05| 543.15
#2022-12-06| 550.23
#2022-12-07| 549.46
#2022-12-08| 548.12
#2022-12-09| 544.39
#2022-12-12| 539.64
#2022-12-13| 551.30
#2022-12-14| 547.36
#2022-12-15| 530.12
#2022-12-16| 522.59
#2022-12-19| 543.50
#2022-12-20| 537.83
#2022-12-21| 546.85
#2022-12-22| 545.27
#2022-12-23| 553.84
#2022-12-26| 553.84
#2022-12-27| 544.52
#2022-12-28| 546.77
#2022-12-29| 547.93
#2022-12-30| 542.28
#2023-01-02| 542.28
#2023-01-03| 551.94
#2023-01-04| 550.90
#2023-01-05| 543.31
#2023-01-06| 544.75
#2023-01-09| 563.85
#2023-01-10| 558.18
#2023-01-11| 560.49
#2023-01-12| 572.58
#2023-01-13| 573.92
#2023-01-16| 567.03
#2023-01-17| 559.76
#2023-01-18| 566.72
#2023-01-19| 556.31
#2023-01-20| 559.26
#2023-01-23| 569.26
#2023-01-24| 569.14
#2023-01-25| 564.87
#2023-01-26| 561.49
#2023-01-27| 564.56
#2023-01-30| 558.33
#2023-01-31| 556.69
#2023-02-01| 569.77
#2023-02-02| 591.36
#2023-02-03| 588.75
#2023-02-06| 575.41
#2023-02-07| 571.88
#2023-02-08| 569.77
#2023-02-09| 571.23
#2023-02-10| 566.29
#2023-02-13| 576.61
#2023-02-14| 574.28
#2023-02-15| 573.09
#2023-02-16| 571.58
#2023-02-17| 564.92
#2023-02-20| 562.09
#2023-02-21| 561.00
#2023-02-22| 557.40
#2023-02-23| 561.20
#2023-02-24| 545.08
#2023-02-27| 542.81
#2023-02-28| 546.66
#2023-03-01| 559.22
#2023-03-02| 551.28
#2023-03-03| 553.29
#2023-03-06| 597.45
#2023-03-07| 583.13
#2023-03-08| 577.52
#2023-03-09| 575.75
#2023-03-10| 588.52
#2023-03-13| 582.44
#2023-03-14| 573.06
#2023-03-15| 551.49
#2023-03-16| 557.85
#2023-03-17| 550.88
#2023-03-20| 545.46
#2023-03-21| 544.18
#2023-03-22| 560.16
#2023-03-23| 567.87
#2023-03-24| 564.25
#2023-03-27| 562.08
#2023-03-28| 578.41
#2023-03-29| 581.12
#2023-03-30| 580.47
#2023-03-31| 581.45
#2023-04-03| 583.89
#2023-04-04| 588.45
#2023-04-05| 575.90
#2023-04-06| 567.99
#2023-04-07| 567.99
#2023-04-10| 559.52
#2023-04-11| 563.01
#2023-04-12| 561.61
#2023-04-13| 571.89
#2023-04-14| 569.93
#2023-04-17| 562.84
#2023-04-18| 563.62
#2023-04-19| 564.41
#2023-04-20| 571.25
#2023-04-21| 564.06
#2023-04-24| 564.82
#2023-04-25| 555.30
#2023-04-26| 556.21
#2023-04-27| 559.71
#2023-04-28| 563.85
#2023-05-01| 562.89
#2023-05-02| 548.58
#2023-05-03| 555.05
#2023-05-04| 547.53
#2023-05-05| 550.30
#2023-05-08| 550.93
#2023-05-09| 538.89
#2023-05-10| 523.85
#2023-05-11| 510.80
#2023-05-12| 515.27
#2023-05-15| 523.52
#2023-05-16| 521.81
#2023-05-17| 511.97
#2023-05-18| 503.89
#2023-05-19| 504.35
#2023-05-22| 512.37
#2023-05-23| 512.74
#2023-05-24| 512.73
#2023-05-25| 496.67
#2023-05-26| 494.00
#2023-05-29| 495.87
#2023-05-30| 488.38
#2023-05-31| 485.95
#2023-06-01| 495.67
#2023-06-02| 511.90
#2023-06-05| 525.29
#2023-06-06| 531.65
#2023-06-07| 539.05
#2023-06-08| 548.60
#2023-06-09| 554.09
#2023-06-12| 558.56
#2023-06-13| 568.35
#2023-06-14| 580.46
#2023-06-15| 593.04
#2023-06-16| 598.71
#2023-06-19| 593.74
#2023-06-20| 586.81
#2023-06-21| 584.06
#2023-06-22| 576.80
#2023-06-23| 558.88
#2023-06-26| 559.35
#2023-06-27| 560.06
#2023-06-28| 557.00
#2023-06-29| 554.21
#2023-06-30| 557.37
#2023-07-03| 560.11
#2023-07-04| 565.52
#2023-07-05| 561.25
#2023-07-06| 544.57
#2023-07-07| 561.23
#2023-07-10| 555.50
#2023-07-11| 567.18
#2023-07-12| 591.19
#2023-07-13| 594.26
#2023-07-14| 583.77
#2023-07-17| 584.64
#2023-07-18| 597.55
#2023-07-19| 591.37
#2023-07-20| 591.54
#2023-07-21| 592.03
#2023-07-24| 598.87
#2023-07-25| 606.57
#2023-07-26| 607.81
#2023-07-27| 614.79
#2023-07-28| 620.11
#2023-07-31| 613.99
#2023-08-01| 604.95
#2023-08-02| 586.42
#2023-08-03| 578.66
#2023-08-04| 588.99
#2023-08-07| 577.92
#2023-08-08| 572.42
#2023-08-09| 572.31
#2023-08-10| 586.87
#2023-08-11| 578.25
#2023-08-14| 572.38
#2023-08-15| 566.41
#2023-08-16| 566.53
#2023-08-17| 565.94
#2023-08-18| 562.85
#2023-08-21| 564.86
#2023-08-22| 568.83
#2023-08-23| 591.48
#2023-08-24| 587.13
#2023-08-25| 586.10
#2023-08-28| 598.92
#2023-08-29| 604.06
#2023-08-30| 609.54
#2023-08-31| 587.38
#2023-09-01| 590.89
#2023-09-04| 587.46
#2023-09-05| 563.48
#2023-09-06| 557.62
#2023-09-07| 555.31
#2023-09-08| 560.41
#2023-09-11| 566.50
#2023-09-12| 563.41
#2023-09-13| 564.18
#2023-09-14| 563.11
#2023-09-15| 557.04
#2023-09-18| 555.61
#2023-09-19| 566.95
#2023-09-20| 585.79
#2023-09-21| 579.30
#2023-09-22| 583.77
#2023-09-25| 581.14
#2023-09-26| 578.81
#2023-09-27| 571.65
#2023-09-28| 580.13
#2023-09-29| 586.49
#2023-10-02| 566.07
#2023-10-03| 555.46
#2023-10-04| 551.14
#2023-10-05| 551.69
#2023-10-06| 560.37
#2023-10-09| 555.08
#2023-10-10| 575.88
#2023-10-11| 591.85
#2023-10-12| 582.81
#2023-10-13| 575.85
#2023-10-16| 577.22
#2023-10-17| 572.92
#2023-10-18| 557.18
#2023-10-19| 559.16
#2023-10-20| 552.76
#2023-10-23| 553.13
#2023-10-24| 548.85
#2023-10-25| 546.65
#2023-10-26| 552.77
#2023-10-27| 552.78
#2023-10-30| 555.64
#2023-10-31| 563.28
#2023-11-01| 572.35
#2023-11-02| 592.18
#2023-11-03| 604.76
#2023-11-06| 594.82
#2023-11-07| 579.09
#2023-11-08| 584.86
#2023-11-09| 580.97
#2023-11-10| 580.68
#2023-11-13| 584.55
#2023-11-14| 607.84
#2023-11-15| 620.72
#2023-11-16| 614.67
#2023-11-17| 616.82
#2023-11-20| 612.28
#2023-11-21| 591.87
#2023-11-22| 578.78
#2023-11-23| 584.29
#2023-11-24| 583.00
#2023-11-27| 580.23
#2023-11-28| 544.28
#2023-11-29| 531.28
#2023-11-30| 520.73
#2023-12-01| 530.75
#2023-12-04| 530.80
#2023-12-05| 524.27
#2023-12-06| 525.07
#2023-12-07| 521.13
#2023-12-08| 521.08
#2023-12-11| 519.20
#2023-12-12| 510.51
#2023-12-13| 507.17
#2023-12-14| 553.25
#2023-12-15| 553.52
#2023-12-18| 536.59
#2023-12-19| 550.90
#2023-12-20| 557.91
#2023-12-21| 555.80
#2023-12-22| 555.14
#2023-12-25| 555.14
#2023-12-26| 550.73
#2023-12-27| 563.86
#2023-12-28| 561.05
#2023-12-29| 570.11
#2024-01-01| 570.11
#2024-01-02| 557.06
#2024-01-03| 543.32
#2024-01-04| 535.29
#2024-01-05| 541.51
#2024-01-08| 543.53
#2024-01-09| 545.44
#2024-01-10| 549.23
#2024-01-11| 551.22
#2024-01-12| 558.73
#2024-01-15| 559.55
#2024-01-16| 547.30
#2024-01-17| 532.80
#2024-01-18| 541.09
#2024-01-19| 525.90
#2024-01-22| 518.25
#2024-01-23| 531.63
#2024-01-24| 541.42
#2024-01-25| 542.17
#2024-01-26| 546.64
#2024-01-29| 542.65
#2024-01-30| 546.84
#2024-01-31| 552.31
#2024-02-01| 548.97
#2024-02-02| 536.19
#2024-02-05| 527.77
#2024-02-06| 528.23
#2024-02-07| 523.11
#2024-02-08| 513.85
#2024-02-09| 522.20
#2024-02-12| 524.54
#2024-02-13| 517.19
#2024-02-14| 523.54
#2024-02-15| 520.66
#2024-02-16| 523.47
#2024-02-19| 523.70
#2024-02-20| 520.83
#2024-02-21| 528.20
#2024-02-22| 529.91
#2024-02-23| 519.94
#2024-02-26| 513.31
#2024-02-27| 515.33
#2024-02-28| 510.94
#2024-02-29| 516.45
#2024-03-01| 523.96
#2024-03-04| 551.77
#2024-03-05| 551.15
#2024-03-06| 569.78
#2024-03-07| 566.29
#2024-03-08| 563.76
#2024-03-11| 558.36
#2024-03-12| 555.72
#2024-03-13| 564.26
#2024-03-14| 551.88
#2024-03-15| 548.62
#2024-03-18| 531.47
#2024-03-19| 534.59
#2024-03-20| 545.30
#2024-03-21| 544.07
#2024-03-22| 540.86
#2024-03-25| 538.45
#2024-03-26| 536.33
#2024-03-27| 544.76
#2024-03-28| 541.84
#2024-03-29| 541.84
#2024-04-01| 540.73
#2024-04-02| 539.63
#2024-04-03| 541.38
#2024-04-04| 549.50
#2024-04-05| 548.16
#2024-04-08| 550.27
#2024-04-09| 563.10
#2024-04-10| 557.46
#2024-04-11| 555.25
#2024-04-12| 546.95
#2024-04-15| 545.06
#2024-04-16| 540.77
#2024-04-17| 538.92
#2024-04-18| 535.52
#2024-04-19| 536.05
#2024-04-22| 537.79
#2024-04-23| 539.14
#2024-04-24| 538.37
#2024-04-25| 536.99
#2024-04-26| 558.92
#2024-04-29| 574.05
#2024-04-30| 570.32
#2024-05-01| 576.79
#2024-05-02| 576.00
#2024-05-03| 588.60
#2024-05-06| 592.53
#2024-05-07| 592.58
#2024-05-08| 592.85
#2024-05-09| 596.54
#2024-05-10| 597.95
#2024-05-13| 607.00
#2024-05-14| 604.99
#2024-05-15| 616.90
#2024-05-16| 619.67
#2024-05-17| 618.56
#2024-05-20| 616.10
#2024-05-21| 619.51
#2024-05-22| 617.31
#2024-05-23| 602.80
#2024-05-24| 612.34
#2024-05-27| 613.40
#2024-05-28| 616.77
#2024-05-29| 612.66
#2024-05-30| 587.75
#2024-05-31| 580.25
#2024-06-03| 604.65
#2024-06-04| 591.44
#2024-06-05| 573.94
#2024-06-06| 572.42
#2024-06-07| 577.61
#2024-06-10| 574.08
#2024-06-11| 581.18
#2024-06-12| 593.47
#2024-06-13| 591.45
#2024-06-14| 611.79
#2024-06-17| 616.49
#2024-06-18| 665.51
#2024-06-19| 681.82
#2024-06-20| 679.34
#2024-06-21| 686.36
#2024-06-24| 667.32
#2024-06-25| 661.32
#2024-06-26| 655.23
#2024-06-27| 647.04
#2024-06-28| 665.10
#2024-07-01| 683.98
#2024-07-02| 659.07
#2024-07-03| 675.62
#2024-07-04| 681.91
#2024-07-05| 684.56
#2024-07-08| 689.03
#2024-07-09| 686.57
#2024-07-10| 683.35
#2024-07-11| 688.79
#2024-07-12| 680.05
#2024-07-15| 674.95
#2024-07-16| 679.49
#2024-07-17| 659.60
#2024-07-18| 665.58
#2024-07-19| 655.30
#2024-07-22| 660.93
#2024-07-23| 654.63
#2024-07-24| 658.48
#2024-07-25| 660.46
#2024-07-26| 665.49
#2024-07-29| 653.90
#2024-07-30| 660.16
#2024-07-31| 672.49
#2024-08-01| 671.83
#2024-08-02| 659.98
#2024-08-05| 633.91
#2024-08-06| 631.20
#2024-08-07| 651.73
#2024-08-08| 653.20
#2024-08-09| 655.43
#2024-08-12| 646.13
#2024-08-13| 651.91
#2024-08-14| 663.98
#2024-08-15| 672.64
#2024-08-16| 694.63
#2024-08-19| 706.43
#2024-08-20| 697.52
#2024-08-21| 698.56
#2024-08-22| 688.84
#2024-08-23| 712.60
#2024-08-26| 717.41
#2024-08-27| 721.19
#2024-08-28| 722.19
#2024-08-29| 728.22
#2024-08-30| 722.59
#2024-09-02| 710.32
#2024-09-03| 699.62
#2024-09-04| 707.92
#2024-09-05| 719.93
#2024-09-06| 708.05
#2024-09-09| 698.45
#2024-09-10| 699.66
#2024-09-11| 693.44
#2024-09-12| 695.04
#2024-09-13| 690.65
#2024-09-16| 695.26
#2024-09-17| 714.60
#2024-09-18| 721.18
#2024-09-19| 725.15
#2024-09-20| 723.13
#2024-09-23| 746.50
#2024-09-24| 745.37
#2024-09-25| 747.23
#2024-09-26| 756.07
#2024-09-27| 763.44
#2024-09-30| 758.59
#2024-10-01| 743.33
#2024-10-02| 730.64
#2024-10-03| 727.17
#2024-10-04| 730.55
#2024-10-07| 729.00
#2024-10-08| 715.93
#2024-10-09| 707.26
#2024-10-10| 710.90
#2024-10-11| 725.65
#2024-10-14| 723.03
#2024-10-15| 724.52
#2024-10-16| 717.05
#2024-10-17| 721.50
#2024-10-18| 728.27
#2024-10-21| 724.31
#2024-10-22| 719.96
#2024-10-23| 697.32
#2024-10-24| 710.42
#2024-10-25| 719.03
#2024-10-28| 728.54
#2024-10-29| 724.93
#2024-10-30| 720.06
#2024-10-31| 709.86
#2024-11-01| 718.55
#2024-11-04| 718.79
#2024-11-05| 727.70
#2024-11-06| 714.78
#2024-11-07| 727.06
#2024-11-08| 713.47
#2024-11-11| 694.40
#2024-11-12| 681.97
#2024-11-13| 677.84
#2024-11-14| 680.38
#2024-11-15| 677.87
#2024-11-18| 694.87
#2024-11-19| 684.34
#2024-11-20| 693.24
#2024-11-21| 702.24
#2024-11-22| 696.35
#2024-11-25| 688.11
#2024-11-26| 688.94
#2024-11-27| 679.63
#2024-11-28| 689.70
#2024-11-29| 689.73
#2024-12-02| 686.76
#2024-12-03| 690.44
#2024-12-04| 703.47
#2024-12-05| 706.37
#2024-12-06| 711.31
#2024-12-09| 719.14
#2024-12-10| 707.05
#2024-12-11| 720.90
#2024-12-12| 719.69
#2024-12-13| 721.55
#2024-12-16| 721.62
#2024-12-17| 688.30
#2024-12-18| 698.78
#2024-12-19| 675.91
#2024-12-20| 689.03
#2024-12-23| 677.47
#2024-12-24| 676.63
#2024-12-25| 676.63
#2024-12-26| 669.98
#2024-12-27| 671.08
#2024-12-30| 663.52
#2024-12-31| 661.96
#2025-01-01| 661.96
#2025-01-02| 663.97
#2025-01-03| 661.56
#2025-01-06| 661.61
#2025-01-07| 660.01
#2025-01-08| 646.93
#2025-01-09| 640.98
#2025-01-10| 633.92
#2025-01-13| 622.02
#2025-01-14| 623.31
#2025-01-15| 647.39
#2025-01-16| 646.04
#2025-01-17| 658.86
#2025-01-20| 659.29
#2025-01-21| 667.75
#2025-01-22| 663.41
#2025-01-23| 657.37
#2025-01-24| 663.27
#2025-01-27| 642.78
#2025-01-28| 642.55
#2025-01-29| 650.02
#2025-01-30| 652.43
#2025-01-31| 642.25
#2025-02-03| 635.88
#2025-02-04| 656.17
#2025-02-05| 647.71
#2025-02-06| 654.85
#2025-02-07| 656.51
#2025-02-10| 656.62
#2025-02-11| 654.40
#2025-02-12| 654.17
#2025-02-13| 648.72
#2025-02-14| 652.26
#2025-02-17| 647.45
#2025-02-18| 648.41
#2025-02-19| 641.13
#2025-02-20| 642.93
#2025-02-21| 648.81
#2025-02-24| 639.96
#2025-02-25| 639.60
#2025-02-26| 636.19
#2025-02-27| 625.16
#2025-02-28| 618.88
#2025-03-03| 623.13
#2025-03-04| 605.74
#2025-03-05| 606.26
#2025-03-06| 611.69
#2025-03-07| 617.58
#2025-03-10| 619.36
#2025-03-11| 621.70
#2025-03-12| 619.13
#2025-03-13| 616.14
#2025-03-14| 629.58
#2025-03-17| 635.33
#2025-03-18| 626.99
#2025-03-19| 631.91
#2025-03-20| 635.52
#2025-03-21| 632.38
#2025-03-24| 633.93
#2025-03-25| 637.41
#2025-03-26| 636.05
#2025-03-27| 635.12
#2025-03-28| 626.50
#2025-03-31| 611.44
#2025-04-01| 621.85
#2025-04-02| 595.81
#2025-04-03| 574.98
#2025-04-04| 541.41
#2025-04-07| 535.94
#2025-04-08| 544.94
#2025-04-09| 512.98
#2025-04-10| 543.25
#2025-04-11| 553.51
#2025-04-14| 582.95
#2025-04-15| 580.54
#2025-04-16| 577.45
#2025-04-17| 582.71
#2025-04-18| 582.71
#2025-04-21| 586.92
#2025-04-22| 588.39
#2025-04-23| 599.04
#2025-04-24| 600.10
#2025-04-25| 605.34
#2025-04-28| 611.87
#2025-04-29| 614.80
#2025-04-30| 612.23
#2025-05-01| 612.07
#2025-05-02| 636.45
#2025-05-05| 638.35
#2025-05-06| 636.75
#2025-05-07| 626.62
#2025-05-08| 619.76
#2025-05-09| 622.63
#2025-05-12| 628.56
#2025-05-13| 626.34
#2025-05-14| 636.58
#2025-05-15| 641.36
#2025-05-16| 636.06
#2025-05-19| 632.61
#2025-05-20| 638.34
#2025-05-21| 637.36
#2025-05-22| 628.45
#2025-05-23| 630.95
#2025-05-26| 640.54
#2025-05-27| 641.01
#2025-05-28| 636.82
#2025-05-29| 649.49
#2025-05-30| 638.36
#2025-06-02| 641.27
#2025-06-03| 644.81
#2025-06-04| 651.47
#2025-06-05| 648.04
#2025-06-06| 656.74
#2025-06-09| 666.89
#2025-06-10| 658.45
#2025-06-11| 647.79
#2025-06-12| 643.69
#2025-06-13| 617.58
#2025-06-16| 621.61
#2025-06-17| 615.69
#2025-06-18| 610.32
#2025-06-19| 606.64
#2025-06-20| 614.46
#2025-06-23| 611.00
#2025-06-24| 629.03
#2025-06-25| 625.88
#2025-06-26| 628.89
#2025-06-27| 636.61
#2025-06-30| 634.51
#2025-07-01| 640.45
#2025-07-02| 640.33
#2025-07-03| 647.11
#2025-07-04| 644.12
#2025-07-07| 635.93
#2025-07-08| 631.07
#2025-07-09| 639.60
#2025-07-10| 641.50
#2025-07-11| 623.11
#2025-07-14| 617.25
#2025-07-15| 617.72
#2025-07-16| 620.13
#2025-07-17| 625.37
#2025-07-18| 645.61
#2025-07-21| 637.06
#2025-07-22| 645.00
#2025-07-23| 650.55
#2025-07-24| 645.69
#2025-07-25| 631.05
#2025-07-28| 628.21
#2025-07-29| 629.42
#2025-07-30| 628.81
#2025-07-31| 624.80
#2025-08-01| 617.90
#2025-08-04| 614.60
#2025-08-05| 613.43
#2025-08-06| 618.81
#2025-08-07| 617.32
#2025-08-08| 621.83
#2025-08-11| 619.51
#2025-08-12| 639.12
#2025-08-13| 645.76
#2025-08-14| 636.24
#2025-08-15| 639.67
#2025-08-18| 632.77
#2025-08-19| 644.33
#2025-08-20| 637.98
#2025-08-21| 638.14
#2025-08-22| 663.41
#2025-08-25| 659.02
#2025-08-26| 639.92
#2025-08-27| 640.08
#2025-08-28| 647.28
#2025-08-29| 646.54
#2025-09-01| 631.50
#2025-09-02| 608.17
#2025-09-03| 614.71
#2025-09-04| 606.74
#2025-09-05| 618.39
#2025-09-08| 625.31
#2025-09-09| 623.56
#2025-09-10| 617.85
#2025-09-11| 617.52
#2025-09-12| 619.62
#2025-09-15| 613.82
#2025-09-16| 613.03
#2025-09-17| 621.99
#2025-09-18| 624.23
#2025-09-19| 625.44
#2025-09-22| 625.26
#2025-09-23| 622.02
#2025-09-24| 619.41
#2025-09-25| 613.86
#2025-09-26| 615.92
#2025-09-29| 617.60
#2025-09-30| 617.33
#2025-10-01| 626.18
#2025-10-02| 621.14
#2025-10-03| 632.74
#2025-10-06| 628.83
#2025-10-07| 626.97
#2025-10-08| 634.88
#2025-10-09| 640.26
#2025-10-10| 641.12
#2025-10-13| 640.27
#2025-10-14| 634.38
#2025-10-15| 639.89
#2025-10-16| 643.25
#2025-10-17| 640.66
#2025-10-20| 648.30
#2025-10-21| 640.24
#2025-10-22| 650.32
#2025-10-23| 656.96
#2025-10-24| 658.23
#2025-10-27| 653.02
#2025-10-28| 663.04
#2025-10-29| 658.27
#2025-10-30| 655.45
#2025-10-31| 651.87
#2025-11-03| 650.64
#2025-11-04| 644.97
#2025-11-05| 649.79
#2025-11-06| 656.53
#2025-11-07| 651.16
#2025-11-10| 663.58
#2025-11-11| 665.65
#2025-11-12| 683.65
#2025-11-13| 695.69
#2025-11-14| 679.94
#2025-11-17| 681.19
#2025-11-18| 666.23
#2025-11-19| 675.44
#2025-11-20| 687.39
#2025-11-21| 668.86
#2025-11-24| 678.04
#2025-11-25| 678.52
#2025-11-26| 692.14
#2025-11-27| 681.00
#2025-11-28| 677.12
#2025-12-01| 675.48
#2025-12-02| 674.99
#2025-12-03| 685.21
#2025-12-04| 684.33
#2025-12-05| 686.09
#2025-12-08| 673.49
#2025-12-09| 674.24
#2025-12-10| 676.55
#2025-12-11| 685.72
#2025-12-12| 687.84
#2025-12-15| 694.73
#2025-12-16| 696.80
#2025-12-17| 700.43
#2025-12-18| 707.51
#2025-12-19| 704.33
#2025-12-22| 705.76
#2025-12-23| 710.72
#2025-12-24| 718.33
#2025-12-25| 718.33
#2025-12-26| 717.95
#2025-12-29| 722.06
#2025-12-30| 723.87
#2025-12-31| 730.30
#2026-01-01| 730.30
#2026-01-02| 729.39
#2026-01-05| 740.41
#2026-01-06| 757.05
#2026-01-07| 754.82
#2026-01-08| 756.04
#2026-01-09| 771.86
#2026-01-12| 769.09
#2026-01-13| 765.82
#2026-01-14| 755.86
#2026-01-15| 766.98
#2026-01-16| 758.46
#2026-01-19| 752.96
#2026-01-20| 758.06
#2026-01-21| 768.43
#2026-01-22| 779.97
#2026-01-23| 777.06
#2026-01-26| 774.52
#2026-01-27| 769.04
#2026-01-28| 769.35
#2026-01-29| 778.04
#2026-01-30| 764.57
#2026-02-02| 767.67
#2026-02-03| 783.52
#2026-02-04| 785.20
#2026-02-05| 779.50
#2026-02-06| 785.06
#2026-02-09| 789.45
#2026-02-10| 789.16
#2026-02-11| 790.77
#2026-02-12| 800.35
#2026-02-13| 785.73
#2026-02-16| 786.71
#2026-02-17| 779.86
#2026-02-18| 801.20
#2026-02-19| 796.89
#2026-02-20| 804.18
#2026-02-23| 807.87
#2026-02-24| 820.12
#2026-02-25| 824.85
#2026-02-26| 834.16
#2026-02-27| 831.93
#2026-03-02| 817.90
#2026-03-03| 747.18
#2026-03-04| 772.45
#2026-03-05| 759.73
#2026-03-06| 726.83
#2026-03-09| 726.12
#2026-03-10| 752.12
#2026-03-11| 735.62
#2026-03-12| 710.69
#2026-03-13| 698.47
#2026-03-16| 715.02
#2026-03-17| 717.02
#2026-03-18| 711.14
#2026-03-19| 698.03
#2026-03-20| 693.53
#2026-03-23| 699.97
#2026-03-24| 690.59
#2026-03-25| 710.75
#2026-03-26| 706.10
#2026-03-27| 704.95
#2026-03-30| 696.71
#2026-03-31| 709.51
#2026-04-01| 733.94
#2026-04-02| 723.96