Table Data - Nasdaq South Africa Basic Materials Net Total Return Index
| Title | Nasdaq South Africa Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQZA55N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 11:04 PM CDT |
| Notes | For more information about this series, see: NQZA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 261.27 |
| 2001-04-02 | 262.20 |
| 2001-04-03 | 261.70 |
| 2001-04-04 | 271.43 |
| 2001-04-05 | 275.81 |
| 2001-04-06 | 277.18 |
| 2001-04-09 | 285.68 |
| 2001-04-10 | 289.75 |
| 2001-04-11 | 292.87 |
| 2001-04-12 | 294.78 |
| 2001-04-13 | . |
| 2001-04-16 | 294.11 |
| 2001-04-17 | 298.41 |
| 2001-04-18 | 296.99 |
| 2001-04-19 | 301.38 |
| 2001-04-20 | 298.82 |
| 2001-04-23 | 294.11 |
| 2001-04-24 | 301.69 |
| 2001-04-25 | 305.40 |
| 2001-04-26 | 308.81 |
| 2001-04-27 | 310.84 |
| 2001-04-30 | 320.42 |
| 2001-05-01 | 320.74 |
| 2001-05-02 | 317.75 |
| 2001-05-03 | 317.24 |
| 2001-05-04 | 318.25 |
| 2001-05-07 | 320.54 |
| 2001-05-08 | 324.13 |
| 2001-05-09 | 328.80 |
| 2001-05-10 | 335.80 |
| 2001-05-11 | 336.36 |
| 2001-05-14 | 336.12 |
| 2001-05-15 | 334.38 |
| 2001-05-16 | 342.66 |
| 2001-05-17 | 353.93 |
| 2001-05-18 | 356.62 |
| 2001-05-21 | 368.76 |
| 2001-05-22 | 358.78 |
| 2001-05-23 | 349.70 |
| 2001-05-24 | 352.48 |
| 2001-05-25 | 346.25 |
| 2001-05-28 | . |
| 2001-05-29 | 352.87 |
| 2001-05-30 | 352.51 |
| 2001-05-31 | 347.87 |
| 2001-06-01 | 340.38 |
| 2001-06-04 | 340.26 |
| 2001-06-05 | 341.36 |
| 2001-06-06 | 342.96 |
| 2001-06-07 | 343.70 |
| 2001-06-08 | 346.17 |
| 2001-06-11 | 344.14 |
| 2001-06-12 | 344.59 |
| 2001-06-13 | 337.15 |
| 2001-06-14 | 330.93 |
| 2001-06-15 | 328.86 |
| 2001-06-18 | 324.10 |
| 2001-06-19 | 331.94 |
| 2001-06-20 | 326.26 |
| 2001-06-21 | 327.28 |
| 2001-06-22 | 329.75 |
| 2001-06-25 | 327.62 |
| 2001-06-26 | 333.99 |
| 2001-06-27 | 335.94 |
| 2001-06-28 | 330.18 |
| 2001-06-29 | 330.37 |
| 2001-07-02 | 327.12 |
| 2001-07-03 | 323.50 |
| 2001-07-04 | . |
| 2001-07-05 | 309.20 |
| 2001-07-06 | 305.51 |
| 2001-07-09 | 309.16 |
| 2001-07-10 | 313.10 |
| 2001-07-11 | 314.30 |
| 2001-07-12 | 314.79 |
| 2001-07-13 | 316.01 |
| 2001-07-16 | 316.27 |
| 2001-07-17 | 307.92 |
| 2001-07-18 | 302.62 |
| 2001-07-19 | 313.45 |
| 2001-07-20 | 310.58 |
| 2001-07-23 | 303.23 |
| 2001-07-24 | 298.38 |
| 2001-07-25 | 299.14 |
| 2001-07-26 | 296.29 |
| 2001-07-27 | 293.99 |
| 2001-07-30 | 299.51 |
| 2001-07-31 | 295.13 |
| 2001-08-01 | 301.46 |
| 2001-08-02 | 309.01 |
| 2001-08-03 | 311.30 |
| 2001-08-06 | 306.08 |
| 2001-08-07 | 299.05 |
| 2001-08-08 | 295.65 |
| 2001-08-09 | 296.50 |
| 2001-08-10 | 303.46 |
| 2001-08-13 | 302.05 |
| 2001-08-14 | 300.35 |
| 2001-08-15 | 301.23 |
| 2001-08-16 | 301.66 |
| 2001-08-17 | 303.27 |
| 2001-08-20 | 303.72 |
| 2001-08-21 | 303.07 |
| 2001-08-22 | 312.87 |
| 2001-08-23 | 314.94 |
| 2001-08-24 | 314.68 |
| 2001-08-27 | 316.92 |
| 2001-08-28 | 318.30 |
| 2001-08-29 | 320.23 |
| 2001-08-30 | 316.55 |
| 2001-08-31 | 314.63 |
| 2001-09-03 | . |
| 2001-09-04 | 312.98 |
| 2001-09-05 | 305.47 |
| 2001-09-06 | 301.67 |
| 2001-09-07 | 302.71 |
| 2001-09-10 | 300.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 299.03 |
| 2001-09-18 | 293.38 |
| 2001-09-19 | 291.71 |
| 2001-09-20 | 284.63 |
| 2001-09-21 | 283.17 |
| 2001-09-24 | 283.82 |
| 2001-09-25 | 281.74 |
| 2001-09-26 | 282.48 |
| 2001-09-27 | 285.24 |
| 2001-09-28 | 288.91 |
| 2001-10-01 | 284.58 |
| 2001-10-02 | 288.43 |
| 2001-10-03 | 286.64 |
| 2001-10-04 | 291.06 |
| 2001-10-05 | 293.09 |
| 2001-10-08 | 298.17 |
| 2001-10-09 | 297.13 |
| 2001-10-10 | 294.65 |
| 2001-10-11 | 294.69 |
| 2001-10-12 | 294.13 |
| 2001-10-15 | 297.43 |
| 2001-10-16 | 294.38 |
| 2001-10-17 | 296.12 |
| 2001-10-18 | 298.21 |
| 2001-10-19 | 292.28 |
| 2001-10-22 | 285.35 |
| 2001-10-23 | 284.65 |
| 2001-10-24 | 287.59 |
| 2001-10-25 | 290.09 |
| 2001-10-26 | 294.18 |
| 2001-10-29 | 301.02 |
| 2001-10-30 | 298.88 |
| 2001-10-31 | 296.44 |
| 2001-11-01 | 297.77 |
| 2001-11-02 | 302.84 |
| 2001-11-05 | 306.26 |
| 2001-11-06 | 304.46 |
| 2001-11-07 | 299.67 |
| 2001-11-08 | 301.14 |
| 2001-11-09 | 292.97 |
| 2001-11-12 | 292.73 |
| 2001-11-13 | 298.50 |
| 2001-11-14 | 306.95 |
| 2001-11-15 | 312.96 |
| 2001-11-16 | 316.00 |
| 2001-11-19 | 315.55 |
| 2001-11-20 | 312.83 |
| 2001-11-21 | 311.46 |
| 2001-11-22 | . |
| 2001-11-23 | 309.34 |
| 2001-11-26 | 315.85 |
| 2001-11-27 | 311.34 |
| 2001-11-28 | 313.51 |
| 2001-11-29 | 302.74 |
| 2001-11-30 | 311.54 |
| 2001-12-03 | 315.47 |
| 2001-12-04 | 315.70 |
| 2001-12-05 | 326.51 |
| 2001-12-06 | 332.27 |
| 2001-12-07 | 321.48 |
| 2001-12-10 | 326.84 |
| 2001-12-11 | 316.49 |
| 2001-12-12 | 318.88 |
| 2001-12-13 | 320.51 |
| 2001-12-14 | 326.08 |
| 2001-12-17 | 336.56 |
| 2001-12-18 | 325.48 |
| 2001-12-19 | 322.71 |
| 2001-12-20 | 312.02 |
| 2001-12-21 | 322.23 |
| 2001-12-24 | 319.72 |
| 2001-12-25 | . |
| 2001-12-26 | 321.33 |
| 2001-12-27 | 323.88 |
| 2001-12-28 | 323.65 |
| 2001-12-31 | 326.88 |
| 2002-01-01 | . |
| 2002-01-02 | 326.42 |
| 2002-01-03 | 328.03 |
| 2002-01-04 | 337.26 |
| 2002-01-07 | 340.00 |
| 2002-01-08 | 337.56 |
| 2002-01-09 | 337.88 |
| 2002-01-10 | 346.88 |
| 2002-01-11 | 353.99 |
| 2002-01-14 | 360.56 |
| 2002-01-15 | 356.18 |
| 2002-01-16 | 364.54 |
| 2002-01-17 | 367.68 |
| 2002-01-18 | 359.30 |
| 2002-01-21 | . |
| 2002-01-22 | 348.67 |
| 2002-01-23 | 361.09 |
| 2002-01-24 | 356.87 |
| 2002-01-25 | 346.14 |
| 2002-01-28 | 353.81 |
| 2002-01-29 | 353.52 |
| 2002-01-30 | 359.69 |
| 2002-01-31 | 372.38 |
| 2002-02-01 | 370.37 |
| 2002-02-04 | 384.03 |
| 2002-02-05 | 396.85 |
| 2002-02-06 | 418.21 |
| 2002-02-07 | 412.04 |
| 2002-02-08 | 420.30 |
| 2002-02-11 | 416.22 |
| 2002-02-12 | 422.61 |
| 2002-02-13 | 422.43 |
| 2002-02-14 | 439.60 |
| 2002-02-15 | 456.18 |
| 2002-02-18 | . |
| 2002-02-19 | 441.35 |
| 2002-02-20 | 419.11 |
| 2002-02-21 | 411.55 |
| 2002-02-22 | 423.29 |
| 2002-02-25 | 419.94 |
| 2002-02-26 | 426.04 |
| 2002-02-27 | 445.57 |
| 2002-02-28 | 445.19 |
| 2002-03-01 | 437.51 |
| 2002-03-04 | 456.33 |
| 2002-03-05 | 454.37 |
| 2002-03-06 | 444.26 |
| 2002-03-07 | 436.91 |
| 2002-03-08 | 417.82 |
| 2002-03-11 | 436.64 |
| 2002-03-12 | 436.96 |
| 2002-03-13 | 442.48 |
| 2002-03-14 | 435.51 |
| 2002-03-15 | 427.22 |
| 2002-03-18 | 426.04 |
| 2002-03-19 | 444.63 |
| 2002-03-20 | 445.21 |
| 2002-03-21 | 451.54 |
| 2002-03-22 | 457.57 |
| 2002-03-25 | 477.48 |
| 2002-03-26 | 472.52 |
| 2002-03-27 | 476.39 |
| 2002-03-28 | 485.79 |
| 2002-03-29 | . |
| 2002-04-01 | 486.00 |
| 2002-04-02 | 502.67 |
| 2002-04-03 | 489.63 |
| 2002-04-04 | 482.04 |
| 2002-04-05 | 480.13 |
| 2002-04-08 | 477.73 |
| 2002-04-09 | 472.08 |
| 2002-04-10 | 478.93 |
| 2002-04-11 | 494.22 |
| 2002-04-12 | 487.15 |
| 2002-04-15 | 494.84 |
| 2002-04-16 | 493.73 |
| 2002-04-17 | 509.58 |
| 2002-04-18 | 523.90 |
| 2002-04-19 | 517.90 |
| 2002-04-22 | 525.62 |
| 2002-04-23 | 520.55 |
| 2002-04-24 | 530.78 |
| 2002-04-25 | 547.66 |
| 2002-04-26 | 543.84 |
| 2002-04-29 | 553.72 |
| 2002-04-30 | 536.74 |
| 2002-05-01 | 539.46 |
| 2002-05-02 | 535.62 |
| 2002-05-03 | 550.79 |
| 2002-05-06 | 561.53 |
| 2002-05-07 | 589.07 |
| 2002-05-08 | 588.30 |
| 2002-05-09 | 585.91 |
| 2002-05-10 | 593.44 |
| 2002-05-13 | 602.44 |
| 2002-05-14 | 604.30 |
| 2002-05-15 | 586.54 |
| 2002-05-16 | 590.15 |
| 2002-05-17 | 601.61 |
| 2002-05-20 | 613.14 |
| 2002-05-21 | 626.31 |
| 2002-05-22 | 641.66 |
| 2002-05-23 | 627.03 |
| 2002-05-24 | 646.29 |
| 2002-05-27 | . |
| 2002-05-28 | 639.35 |
| 2002-05-29 | 647.37 |
| 2002-05-30 | 627.52 |
| 2002-05-31 | 606.06 |
| 2002-06-03 | 611.22 |
| 2002-06-04 | 633.97 |
| 2002-06-05 | 587.07 |
| 2002-06-06 | 591.95 |
| 2002-06-07 | 588.87 |
| 2002-06-10 | 556.72 |
| 2002-06-11 | 528.77 |
| 2002-06-12 | 568.66 |
| 2002-06-13 | 539.15 |
| 2002-06-14 | 544.73 |
| 2002-06-17 | 537.65 |
| 2002-06-18 | 540.41 |
| 2002-06-19 | 549.28 |
| 2002-06-20 | 559.09 |
| 2002-06-21 | 560.25 |
| 2002-06-24 | 569.17 |
| 2002-06-25 | 554.42 |
| 2002-06-26 | 553.53 |
| 2002-06-27 | 533.46 |
| 2002-06-28 | 527.09 |
| 2002-07-01 | 529.62 |
| 2002-07-02 | 534.58 |
| 2002-07-03 | 512.73 |
| 2002-07-04 | . |
| 2002-07-05 | 513.59 |
| 2002-07-08 | 524.24 |
| 2002-07-09 | 544.25 |
| 2002-07-10 | 548.03 |
| 2002-07-11 | 546.34 |
| 2002-07-12 | 544.78 |
| 2002-07-15 | 556.13 |
| 2002-07-16 | 537.42 |
| 2002-07-17 | 522.52 |
| 2002-07-18 | 533.65 |
| 2002-07-19 | 547.18 |
| 2002-07-22 | 519.22 |
| 2002-07-23 | 490.31 |
| 2002-07-24 | 451.35 |
| 2002-07-25 | 469.23 |
| 2002-07-26 | 429.93 |
| 2002-07-29 | 423.47 |
| 2002-07-30 | 452.52 |
| 2002-07-31 | 441.67 |
| 2002-08-01 | 432.20 |
| 2002-08-02 | 440.75 |
| 2002-08-05 | 447.86 |
| 2002-08-06 | 422.76 |
| 2002-08-07 | 452.02 |
| 2002-08-08 | 456.30 |
| 2002-08-09 | 454.47 |
| 2002-08-12 | 464.01 |
| 2002-08-13 | 457.78 |
| 2002-08-14 | 463.59 |
| 2002-08-15 | 465.17 |
| 2002-08-16 | 470.62 |
| 2002-08-19 | 458.41 |
| 2002-08-20 | 452.53 |
| 2002-08-21 | 448.15 |
| 2002-08-22 | 447.05 |
| 2002-08-23 | 463.84 |
| 2002-08-26 | 462.48 |
| 2002-08-27 | 482.52 |
| 2002-08-28 | 481.00 |
| 2002-08-29 | 481.44 |
| 2002-08-30 | 495.36 |
| 2002-09-02 | . |
| 2002-09-03 | 488.87 |
| 2002-09-04 | 492.25 |
| 2002-09-05 | 505.44 |
| 2002-09-06 | 511.30 |
| 2002-09-09 | 547.91 |
| 2002-09-10 | 532.20 |
| 2002-09-11 | 514.81 |
| 2002-09-12 | 542.17 |
| 2002-09-13 | 542.58 |
| 2002-09-16 | 551.80 |
| 2002-09-17 | 547.95 |
| 2002-09-18 | 549.64 |
| 2002-09-19 | 549.85 |
| 2002-09-20 | 548.96 |
| 2002-09-23 | 549.17 |
| 2002-09-24 | 548.08 |
| 2002-09-25 | 542.56 |
| 2002-09-26 | 517.97 |
| 2002-09-27 | 524.03 |
| 2002-09-30 | 534.44 |
| 2002-10-01 | 531.14 |
| 2002-10-02 | 517.27 |
| 2002-10-03 | 522.31 |
| 2002-10-04 | 521.73 |
| 2002-10-07 | 515.40 |
| 2002-10-08 | 496.17 |
| 2002-10-09 | 491.77 |
| 2002-10-10 | 478.23 |
| 2002-10-11 | 484.78 |
| 2002-10-14 | 504.40 |
| 2002-10-15 | 501.13 |
| 2002-10-16 | 499.19 |
| 2002-10-17 | 479.10 |
| 2002-10-18 | 479.34 |
| 2002-10-21 | 481.99 |
| 2002-10-22 | 488.06 |
| 2002-10-23 | 494.54 |
| 2002-10-24 | 495.01 |
| 2002-10-25 | 500.35 |
| 2002-10-28 | 499.07 |
| 2002-10-29 | 503.77 |
| 2002-10-30 | 508.40 |
| 2002-10-31 | 514.87 |
| 2002-11-01 | 530.59 |
| 2002-11-04 | 528.04 |
| 2002-11-05 | 539.18 |
| 2002-11-06 | 539.57 |
| 2002-11-07 | 551.32 |
| 2002-11-08 | 541.36 |
| 2002-11-11 | 540.32 |
| 2002-11-12 | 537.50 |
| 2002-11-13 | 547.71 |
| 2002-11-14 | 542.30 |
| 2002-11-15 | 547.20 |
| 2002-11-18 | 560.48 |
| 2002-11-19 | 554.58 |
| 2002-11-20 | 542.71 |
| 2002-11-21 | 535.00 |
| 2002-11-22 | 528.90 |
| 2002-11-25 | 520.69 |
| 2002-11-26 | 513.06 |
| 2002-11-27 | 520.67 |
| 2002-11-28 | . |
| 2002-11-29 | 517.33 |
| 2002-12-02 | 519.25 |
| 2002-12-03 | 534.21 |
| 2002-12-04 | 561.05 |
| 2002-12-05 | 556.33 |
| 2002-12-06 | 562.69 |
| 2002-12-09 | 575.87 |
| 2002-12-10 | 564.52 |
| 2002-12-11 | 560.92 |
| 2002-12-12 | 568.94 |
| 2002-12-13 | 598.81 |
| 2002-12-16 | 600.01 |
| 2002-12-17 | 605.91 |
| 2002-12-18 | 593.24 |
| 2002-12-19 | 604.41 |
| 2002-12-20 | 586.15 |
| 2002-12-23 | 603.65 |
| 2002-12-24 | 602.43 |
| 2002-12-25 | . |
| 2002-12-26 | 607.27 |
| 2002-12-27 | 629.73 |
| 2002-12-30 | 625.39 |
| 2002-12-31 | 615.90 |
| 2003-01-01 | . |
| 2003-01-02 | 611.41 |
| 2003-01-03 | 626.65 |
| 2003-01-06 | 646.39 |
| 2003-01-07 | 630.37 |
| 2003-01-08 | 628.59 |
| 2003-01-09 | 635.21 |
| 2003-01-10 | 640.48 |
| 2003-01-13 | 640.44 |
| 2003-01-14 | 635.24 |
| 2003-01-15 | 622.76 |
| 2003-01-16 | 619.38 |
| 2003-01-17 | 638.61 |
| 2003-01-20 | . |
| 2003-01-21 | 614.55 |
| 2003-01-22 | 632.72 |
| 2003-01-23 | 651.11 |
| 2003-01-24 | 655.20 |
| 2003-01-27 | 649.08 |
| 2003-01-28 | 638.03 |
| 2003-01-29 | 639.45 |
| 2003-01-30 | 622.19 |
| 2003-01-31 | 619.54 |
| 2003-02-03 | 617.11 |
| 2003-02-04 | 627.00 |
| 2003-02-05 | 637.46 |
| 2003-02-06 | 627.07 |
| 2003-02-07 | 606.90 |
| 2003-02-10 | 593.98 |
| 2003-02-11 | 593.46 |
| 2003-02-12 | 592.84 |
| 2003-02-13 | 590.10 |
| 2003-02-14 | 598.08 |
| 2003-02-17 | . |
| 2003-02-18 | 583.45 |
| 2003-02-19 | 591.48 |
| 2003-02-20 | 602.61 |
| 2003-02-21 | 608.33 |
| 2003-02-24 | 600.83 |
| 2003-02-25 | 591.83 |
| 2003-02-26 | 584.51 |
| 2003-02-27 | 585.34 |
| 2003-02-28 | 582.00 |
| 2003-03-03 | 579.10 |
| 2003-03-04 | 573.60 |
| 2003-03-05 | 575.09 |
| 2003-03-06 | 565.58 |
| 2003-03-07 | 555.41 |
| 2003-03-10 | 537.98 |
| 2003-03-11 | 513.05 |
| 2003-03-12 | 501.45 |
| 2003-03-13 | 514.40 |
| 2003-03-14 | 526.98 |
| 2003-03-17 | 530.24 |
| 2003-03-18 | 533.32 |
| 2003-03-19 | 535.63 |
| 2003-03-20 | 523.60 |
| 2003-03-21 | 519.37 |
| 2003-03-24 | 507.27 |
| 2003-03-25 | 506.62 |
| 2003-03-26 | 497.14 |
| 2003-03-27 | 489.94 |
| 2003-03-28 | 480.99 |
| 2003-03-31 | 512.48 |
| 2003-04-01 | 515.71 |
| 2003-04-02 | 509.19 |
| 2003-04-03 | 504.91 |
| 2003-04-04 | 496.45 |
| 2003-04-07 | 495.96 |
| 2003-04-08 | 494.95 |
| 2003-04-09 | 498.00 |
| 2003-04-10 | 510.75 |
| 2003-04-11 | 510.53 |
| 2003-04-14 | 504.61 |
| 2003-04-15 | 505.48 |
| 2003-04-16 | 502.42 |
| 2003-04-17 | 508.13 |
| 2003-04-18 | . |
| 2003-04-21 | 506.30 |
| 2003-04-22 | 519.02 |
| 2003-04-23 | 526.50 |
| 2003-04-24 | 526.71 |
| 2003-04-25 | 502.47 |
| 2003-04-28 | 506.68 |
| 2003-04-29 | 487.15 |
| 2003-04-30 | 491.13 |
| 2003-05-01 | 491.39 |
| 2003-05-02 | 502.10 |
| 2003-05-05 | 517.42 |
| 2003-05-06 | 515.93 |
| 2003-05-07 | 522.22 |
| 2003-05-08 | 516.34 |
| 2003-05-09 | 519.46 |
| 2003-05-12 | 526.93 |
| 2003-05-13 | 534.71 |
| 2003-05-14 | 530.82 |
| 2003-05-15 | 539.70 |
| 2003-05-16 | 543.28 |
| 2003-05-19 | 551.36 |
| 2003-05-20 | 548.59 |
| 2003-05-21 | 549.65 |
| 2003-05-22 | 541.60 |
| 2003-05-23 | 542.33 |
| 2003-05-26 | . |
| 2003-05-27 | 542.41 |
| 2003-05-28 | 540.51 |
| 2003-05-29 | 530.14 |
| 2003-05-30 | 533.00 |
| 2003-06-02 | 538.03 |
| 2003-06-03 | 541.48 |
| 2003-06-04 | 542.18 |
| 2003-06-05 | 556.53 |
| 2003-06-06 | 560.22 |
| 2003-06-09 | 562.01 |
| 2003-06-10 | 551.23 |
| 2003-06-11 | 554.23 |
| 2003-06-12 | 561.89 |
| 2003-06-13 | 564.86 |
| 2003-06-16 | 570.22 |
| 2003-06-17 | 588.63 |
| 2003-06-18 | 585.82 |
| 2003-06-19 | 593.61 |
| 2003-06-20 | 586.64 |
| 2003-06-23 | 570.93 |
| 2003-06-24 | 555.97 |
| 2003-06-25 | 552.33 |
| 2003-06-26 | 551.76 |
| 2003-06-27 | 551.11 |
| 2003-06-30 | 555.50 |
| 2003-07-01 | 572.71 |
| 2003-07-02 | 574.45 |
| 2003-07-03 | 578.66 |
| 2003-07-04 | . |
| 2003-07-07 | 558.58 |
| 2003-07-08 | 566.44 |
| 2003-07-09 | 558.35 |
| 2003-07-10 | 554.39 |
| 2003-07-11 | 562.31 |
| 2003-07-14 | 575.21 |
| 2003-07-15 | 562.68 |
| 2003-07-16 | 530.03 |
| 2003-07-17 | 532.39 |
| 2003-07-18 | 529.46 |
| 2003-07-21 | 539.65 |
| 2003-07-22 | 546.20 |
| 2003-07-23 | 558.17 |
| 2003-07-24 | 565.00 |
| 2003-07-25 | 575.10 |
| 2003-07-28 | 584.39 |
| 2003-07-29 | 570.83 |
| 2003-07-30 | 568.78 |
| 2003-07-31 | 569.42 |
| 2003-08-01 | 564.70 |
| 2003-08-04 | 565.13 |
| 2003-08-05 | 565.92 |
| 2003-08-06 | 574.78 |
| 2003-08-07 | 575.22 |
| 2003-08-08 | 579.69 |
| 2003-08-11 | 604.04 |
| 2003-08-12 | 610.50 |
| 2003-08-13 | 611.90 |
| 2003-08-14 | 626.94 |
| 2003-08-15 | 632.62 |
| 2003-08-18 | 626.02 |
| 2003-08-19 | 631.05 |
| 2003-08-20 | 647.13 |
| 2003-08-21 | 637.39 |
| 2003-08-22 | 633.71 |
| 2003-08-25 | 628.89 |
| 2003-08-26 | 628.68 |
| 2003-08-27 | 646.02 |
| 2003-08-28 | 647.77 |
| 2003-08-29 | 657.84 |
| 2003-09-01 | . |
| 2003-09-02 | 656.31 |
| 2003-09-03 | 657.92 |
| 2003-09-04 | 656.95 |
| 2003-09-05 | 686.03 |
| 2003-09-08 | 679.53 |
| 2003-09-09 | 703.49 |
| 2003-09-10 | 684.98 |
| 2003-09-11 | 674.43 |
| 2003-09-12 | 680.29 |
| 2003-09-15 | 666.02 |
| 2003-09-16 | 664.69 |
| 2003-09-17 | 669.50 |
| 2003-09-18 | 683.22 |
| 2003-09-19 | 692.27 |
| 2003-09-22 | 698.75 |
| 2003-09-23 | 689.79 |
| 2003-09-24 | 690.15 |
| 2003-09-25 | 699.79 |
| 2003-09-26 | 671.87 |
| 2003-09-29 | 671.92 |
| 2003-09-30 | 680.76 |
| 2003-10-01 | 664.34 |
| 2003-10-02 | 670.67 |
| 2003-10-03 | 673.43 |
| 2003-10-06 | 649.15 |
| 2003-10-07 | 658.57 |
| 2003-10-08 | 665.64 |
| 2003-10-09 | 660.14 |
| 2003-10-10 | 666.95 |
| 2003-10-13 | 659.60 |
| 2003-10-14 | 671.99 |
| 2003-10-15 | 670.25 |
| 2003-10-16 | 684.74 |
| 2003-10-17 | 687.63 |
| 2003-10-20 | 680.85 |
| 2003-10-21 | 687.98 |
| 2003-10-22 | 706.55 |
| 2003-10-23 | 695.37 |
| 2003-10-24 | 706.78 |
| 2003-10-27 | 704.77 |
| 2003-10-28 | 702.00 |
| 2003-10-29 | 709.62 |
| 2003-10-30 | 716.46 |
| 2003-10-31 | 704.28 |
| 2003-11-03 | 697.92 |
| 2003-11-04 | 682.13 |
| 2003-11-05 | 681.06 |
| 2003-11-06 | 684.51 |
| 2003-11-07 | 678.13 |
| 2003-11-10 | 693.70 |
| 2003-11-11 | 693.52 |
| 2003-11-12 | 695.16 |
| 2003-11-13 | 720.16 |
| 2003-11-14 | 727.40 |
| 2003-11-17 | 719.89 |
| 2003-11-18 | 721.08 |
| 2003-11-19 | 729.89 |
| 2003-11-20 | 732.99 |
| 2003-11-21 | 735.21 |
| 2003-11-24 | 718.75 |
| 2003-11-25 | 723.61 |
| 2003-11-26 | 738.38 |
| 2003-11-27 | . |
| 2003-11-28 | 755.35 |
| 2003-12-01 | 767.52 |
| 2003-12-02 | 769.53 |
| 2003-12-03 | 757.73 |
| 2003-12-04 | 730.77 |
| 2003-12-05 | 727.76 |
| 2003-12-08 | 730.94 |
| 2003-12-09 | 746.36 |
| 2003-12-10 | 733.33 |
| 2003-12-11 | 718.87 |
| 2003-12-12 | 738.54 |
| 2003-12-15 | 748.69 |
| 2003-12-16 | 745.60 |
| 2003-12-17 | 730.57 |
| 2003-12-18 | 712.92 |
| 2003-12-19 | 700.16 |
| 2003-12-22 | 715.66 |
| 2003-12-23 | 716.76 |
| 2003-12-24 | 730.40 |
| 2003-12-25 | . |
| 2003-12-26 | 730.67 |
| 2003-12-29 | 742.65 |
| 2003-12-30 | 765.13 |
| 2003-12-31 | 758.27 |
| 2004-01-01 | . |
| 2004-01-02 | 774.06 |
| 2004-01-05 | 790.71 |
| 2004-01-06 | 777.54 |
| 2004-01-07 | 768.24 |
| 2004-01-08 | 756.69 |
| 2004-01-09 | 759.50 |
| 2004-01-12 | 750.46 |
| 2004-01-13 | 773.56 |
| 2004-01-14 | 745.98 |
| 2004-01-15 | 712.34 |
| 2004-01-16 | 719.67 |
| 2004-01-19 | . |
| 2004-01-20 | 734.65 |
| 2004-01-21 | 730.09 |
| 2004-01-22 | 744.84 |
| 2004-01-23 | 739.25 |
| 2004-01-26 | 736.70 |
| 2004-01-27 | 737.22 |
| 2004-01-28 | 739.17 |
| 2004-01-29 | 712.68 |
| 2004-01-30 | 705.09 |
| 2004-02-02 | 703.36 |
| 2004-02-03 | 722.15 |
| 2004-02-04 | 711.80 |
| 2004-02-05 | 698.15 |
| 2004-02-06 | 712.47 |
| 2004-02-09 | 722.76 |
| 2004-02-10 | 735.63 |
| 2004-02-11 | 725.60 |
| 2004-02-12 | 746.84 |
| 2004-02-13 | 746.87 |
| 2004-02-16 | . |
| 2004-02-17 | 749.09 |
| 2004-02-18 | 748.91 |
| 2004-02-19 | 722.57 |
| 2004-02-20 | 708.06 |
| 2004-02-23 | 709.09 |
| 2004-02-24 | 708.39 |
| 2004-02-25 | 709.02 |
| 2004-02-26 | 706.34 |
| 2004-02-27 | 716.49 |
| 2004-03-01 | 738.28 |
| 2004-03-02 | 729.70 |
| 2004-03-03 | 710.43 |
| 2004-03-04 | 713.51 |
| 2004-03-05 | 745.83 |
| 2004-03-08 | 737.85 |
| 2004-03-09 | 728.62 |
| 2004-03-10 | 718.46 |
| 2004-03-11 | 703.45 |
| 2004-03-12 | 696.04 |
| 2004-03-15 | 696.68 |
| 2004-03-16 | 688.36 |
| 2004-03-17 | 683.64 |
| 2004-03-18 | 710.95 |
| 2004-03-19 | 715.39 |
| 2004-03-22 | 733.37 |
| 2004-03-23 | 712.99 |
| 2004-03-24 | 705.95 |
| 2004-03-25 | 704.97 |
| 2004-03-26 | 718.86 |
| 2004-03-29 | 720.35 |
| 2004-03-30 | 730.46 |
| 2004-03-31 | 739.59 |
| 2004-04-01 | 737.32 |
| 2004-04-02 | 716.83 |
| 2004-04-05 | 712.23 |
| 2004-04-06 | 716.48 |
| 2004-04-07 | 720.51 |
| 2004-04-08 | 708.07 |
| 2004-04-09 | . |
| 2004-04-12 | 711.87 |
| 2004-04-13 | 681.84 |
| 2004-04-14 | 672.07 |
| 2004-04-15 | 661.64 |
| 2004-04-16 | 674.83 |
| 2004-04-19 | 664.96 |
| 2004-04-20 | 657.31 |
| 2004-04-21 | 626.72 |
| 2004-04-22 | 614.94 |
| 2004-04-23 | 624.24 |
| 2004-04-26 | 631.92 |
| 2004-04-27 | 632.75 |
| 2004-04-28 | 594.83 |
| 2004-04-29 | 596.15 |
| 2004-04-30 | 584.66 |
| 2004-05-03 | 588.08 |
| 2004-05-04 | 605.22 |
| 2004-05-05 | 614.82 |
| 2004-05-06 | 598.04 |
| 2004-05-07 | 573.44 |
| 2004-05-10 | 560.71 |
| 2004-05-11 | 570.31 |
| 2004-05-12 | 579.84 |
| 2004-05-13 | 576.55 |
| 2004-05-14 | 573.50 |
| 2004-05-17 | 581.71 |
| 2004-05-18 | 561.75 |
| 2004-05-19 | 590.81 |
| 2004-05-20 | 588.26 |
| 2004-05-21 | 598.45 |
| 2004-05-24 | 597.35 |
| 2004-05-25 | 614.61 |
| 2004-05-26 | 625.67 |
| 2004-05-27 | 638.76 |
| 2004-05-28 | 636.10 |
| 2004-05-31 | . |
| 2004-06-01 | 642.48 |
| 2004-06-02 | 629.47 |
| 2004-06-03 | 621.27 |
| 2004-06-04 | 612.11 |
| 2004-06-07 | 622.66 |
| 2004-06-08 | 618.30 |
| 2004-06-09 | 600.58 |
| 2004-06-10 | 601.90 |
| 2004-06-11 | . |
| 2004-06-14 | 580.88 |
| 2004-06-15 | 578.31 |
| 2004-06-16 | 577.05 |
| 2004-06-17 | 576.04 |
| 2004-06-18 | 598.27 |
| 2004-06-21 | 594.52 |
| 2004-06-22 | 601.02 |
| 2004-06-23 | 600.31 |
| 2004-06-24 | 615.54 |
| 2004-06-25 | 616.01 |
| 2004-06-28 | 622.18 |
| 2004-06-29 | 604.14 |
| 2004-06-30 | 616.54 |
| 2004-07-01 | 618.30 |
| 2004-07-02 | 620.39 |
| 2004-07-05 | . |
| 2004-07-06 | 604.44 |
| 2004-07-07 | 618.94 |
| 2004-07-08 | 624.47 |
| 2004-07-09 | 622.24 |
| 2004-07-12 | 624.43 |
| 2004-07-13 | 621.65 |
| 2004-07-14 | 625.50 |
| 2004-07-15 | 622.60 |
| 2004-07-16 | 618.35 |
| 2004-07-19 | 604.65 |
| 2004-07-20 | 598.49 |
| 2004-07-21 | 600.64 |
| 2004-07-22 | 602.95 |
| 2004-07-23 | 593.53 |
| 2004-07-26 | 591.08 |
| 2004-07-27 | 587.14 |
| 2004-07-28 | 603.11 |
| 2004-07-29 | 612.37 |
| 2004-07-30 | 617.09 |
| 2004-08-02 | 620.83 |
| 2004-08-03 | 627.04 |
| 2004-08-04 | 630.73 |
| 2004-08-05 | 629.95 |
| 2004-08-06 | 635.52 |
| 2004-08-09 | 641.42 |
| 2004-08-10 | 629.00 |
| 2004-08-11 | 615.87 |
| 2004-08-12 | 628.52 |
| 2004-08-13 | 640.83 |
| 2004-08-16 | 653.57 |
| 2004-08-17 | 656.32 |
| 2004-08-18 | 654.07 |
| 2004-08-19 | 671.70 |
| 2004-08-20 | 687.36 |
| 2004-08-23 | 679.37 |
| 2004-08-24 | 659.49 |
| 2004-08-25 | 665.09 |
| 2004-08-26 | 671.20 |
| 2004-08-27 | 662.09 |
| 2004-08-30 | 669.80 |
| 2004-08-31 | 669.91 |
| 2004-09-01 | 665.25 |
| 2004-09-02 | 666.34 |
| 2004-09-03 | 658.84 |
| 2004-09-06 | . |
| 2004-09-07 | 645.03 |
| 2004-09-08 | 646.68 |
| 2004-09-09 | 648.29 |
| 2004-09-10 | 668.06 |
| 2004-09-13 | 663.73 |
| 2004-09-14 | 677.64 |
| 2004-09-15 | 674.01 |
| 2004-09-16 | 676.59 |
| 2004-09-17 | 678.11 |
| 2004-09-20 | 679.90 |
| 2004-09-21 | 690.43 |
| 2004-09-22 | 694.02 |
| 2004-09-23 | 698.54 |
| 2004-09-24 | 701.02 |
| 2004-09-27 | 688.42 |
| 2004-09-28 | 699.37 |
| 2004-09-29 | 702.66 |
| 2004-09-30 | 708.30 |
| 2004-10-01 | 706.59 |
| 2004-10-04 | 699.31 |
| 2004-10-05 | 701.72 |
| 2004-10-06 | 713.74 |
| 2004-10-07 | 713.58 |
| 2004-10-08 | 726.41 |
| 2004-10-11 | 714.39 |
| 2004-10-12 | 706.28 |
| 2004-10-13 | 682.36 |
| 2004-10-14 | 689.33 |
| 2004-10-15 | 706.74 |
| 2004-10-18 | 704.87 |
| 2004-10-19 | 701.68 |
| 2004-10-20 | 694.62 |
| 2004-10-21 | 708.68 |
| 2004-10-22 | 720.11 |
| 2004-10-25 | 723.28 |
| 2004-10-26 | 720.39 |
| 2004-10-27 | 734.71 |
| 2004-10-28 | 710.44 |
| 2004-10-29 | 698.62 |
| 2004-11-01 | 708.59 |
| 2004-11-02 | 699.15 |
| 2004-11-03 | 706.21 |
| 2004-11-04 | 705.82 |
| 2004-11-05 | 706.09 |
| 2004-11-08 | 706.32 |
| 2004-11-09 | 705.11 |
| 2004-11-10 | 705.06 |
| 2004-11-11 | 712.32 |
| 2004-11-12 | 710.06 |
| 2004-11-15 | 722.28 |
| 2004-11-16 | 729.49 |
| 2004-11-17 | 745.17 |
| 2004-11-18 | 741.69 |
| 2004-11-19 | 733.49 |
| 2004-11-22 | 726.94 |
| 2004-11-23 | 723.81 |
| 2004-11-24 | 714.28 |
| 2004-11-25 | . |
| 2004-11-26 | 723.50 |
| 2004-11-29 | 735.70 |
| 2004-11-30 | 732.35 |
| 2004-12-01 | 732.60 |
| 2004-12-02 | 721.59 |
| 2004-12-03 | 722.08 |
| 2004-12-06 | 710.94 |
| 2004-12-07 | 708.48 |
| 2004-12-08 | 682.53 |
| 2004-12-09 | 682.74 |
| 2004-12-10 | 682.74 |
| 2004-12-13 | 685.44 |
| 2004-12-14 | 683.61 |
| 2004-12-15 | 688.33 |
| 2004-12-16 | 684.09 |
| 2004-12-17 | 678.19 |
| 2004-12-20 | 687.76 |
| 2004-12-21 | 685.79 |
| 2004-12-22 | 690.43 |
| 2004-12-23 | 692.69 |
| 2004-12-24 | . |
| 2004-12-27 | 692.57 |
| 2004-12-28 | 693.15 |
| 2004-12-29 | 680.33 |
| 2004-12-30 | 683.02 |
| 2004-12-31 | 684.44 |
| 2005-01-03 | 687.88 |
| 2005-01-04 | 664.16 |
| 2005-01-05 | 661.67 |
| 2005-01-06 | 675.61 |
| 2005-01-07 | 670.93 |
| 2005-01-10 | 678.47 |
| 2005-01-11 | 675.65 |
| 2005-01-12 | 683.26 |
| 2005-01-13 | 666.01 |
| 2005-01-14 | 666.49 |
| 2005-01-17 | . |
| 2005-01-18 | 647.92 |
| 2005-01-19 | 643.39 |
| 2005-01-20 | 642.40 |
| 2005-01-21 | 648.59 |
| 2005-01-24 | 656.44 |
| 2005-01-25 | 645.41 |
| 2005-01-26 | 639.39 |
| 2005-01-27 | 633.65 |
#2005-01-28| 633.73
#2005-01-31| 640.72
#2005-02-01| 642.58
#2005-02-02| 645.76
#2005-02-03| 635.46
#2005-02-04| 637.08
#2005-02-07| 632.34
#2005-02-08| 622.83
#2005-02-09| 626.19
#2005-02-10| 635.45
#2005-02-11| 650.38
#2005-02-14| 661.17
#2005-02-15| 654.75
#2005-02-16| 655.36
#2005-02-17| 655.77
#2005-02-18| 667.48
#2005-02-21| .
#2005-02-22| 692.68
#2005-02-23| 682.97
#2005-02-24| 688.33
#2005-02-25| 686.06
#2005-02-28| 688.85
#2005-03-01| 682.65
#2005-03-02| 671.30
#2005-03-03| 679.74
#2005-03-04| 692.79
#2005-03-07| 690.63
#2005-03-08| 703.04
#2005-03-09| 708.06
#2005-03-10| 710.55
#2005-03-11| 713.03
#2005-03-14| 698.05
#2005-03-15| 687.73
#2005-03-16| 704.20
#2005-03-17| 712.24
#2005-03-18| 704.00
#2005-03-21| 696.80
#2005-03-22| 691.30
#2005-03-23| 676.02
#2005-03-24| 664.69
#2005-03-25| .
#2005-03-28| 651.35
#2005-03-29| 652.53
#2005-03-30| 645.77
#2005-03-31| 657.43
#2005-04-01| 662.14
#2005-04-04| 649.26
#2005-04-05| 648.21
#2005-04-06| 654.12
#2005-04-07| 650.79
#2005-04-08| 647.50
#2005-04-11| 648.73
#2005-04-12| 637.69
#2005-04-13| 638.64
#2005-04-14| 628.34
#2005-04-15| 625.25
#2005-04-18| 618.99
#2005-04-19| 630.22
#2005-04-20| 643.15
#2005-04-21| 635.65
#2005-04-22| 635.72
#2005-04-25| 615.87
#2005-04-26| 621.66
#2005-04-27| 622.55
#2005-04-28| 589.67
#2005-04-29| 594.92
#2005-05-02| 593.28
#2005-05-03| 593.06
#2005-05-04| 601.41
#2005-05-05| 599.98
#2005-05-06| 591.63
#2005-05-09| 596.81
#2005-05-10| 598.81
#2005-05-11| 590.79
#2005-05-12| 586.61
#2005-05-13| 577.42
#2005-05-16| 579.49
#2005-05-17| 585.23
#2005-05-18| 601.05
#2005-05-19| 592.80
#2005-05-20| 583.85
#2005-05-23| 600.51
#2005-05-24| 602.67
#2005-05-25| 608.15
#2005-05-26| 610.48
#2005-05-27| 624.23
#2005-05-30| .
#2005-05-31| 620.89
#2005-06-01| 631.61
#2005-06-02| 638.56
#2005-06-03| 631.89
#2005-06-06| 632.03
#2005-06-07| 615.10
#2005-06-08| 612.15
#2005-06-09| 599.68
#2005-06-10| 608.11
#2005-06-13| 627.60
#2005-06-14| 624.44
#2005-06-15| 628.15
#2005-06-16| 632.54
#2005-06-17| 648.85
#2005-06-20| 640.00
#2005-06-21| 628.67
#2005-06-22| 625.20
#2005-06-23| 634.35
#2005-06-24| 642.50
#2005-06-27| 645.94
#2005-06-28| 642.97
#2005-06-29| 654.32
#2005-06-30| 656.31
#2005-07-01| 649.43
#2005-07-04| .
#2005-07-05| 648.03
#2005-07-06| 649.20
#2005-07-07| 647.50
#2005-07-08| 645.79
#2005-07-11| 664.40
#2005-07-12| 677.82
#2005-07-13| 667.88
#2005-07-14| 673.86
#2005-07-15| 658.45
#2005-07-18| 658.00
#2005-07-19| 655.40
#2005-07-20| 654.44
#2005-07-21| 656.31
#2005-07-22| 665.09
#2005-07-25| 664.40
#2005-07-26| 649.98
#2005-07-27| 648.82
#2005-07-28| 653.80
#2005-07-29| 655.93
#2005-08-01| 653.81
#2005-08-02| 652.81
#2005-08-03| 665.35
#2005-08-04| 681.79
#2005-08-05| 672.15
#2005-08-08| 669.09
#2005-08-09| 667.49
#2005-08-10| 671.77
#2005-08-11| 680.76
#2005-08-12| 694.30
#2005-08-15| 704.01
#2005-08-16| 702.65
#2005-08-17| 690.85
#2005-08-18| 676.15
#2005-08-19| 676.36
#2005-08-22| 690.25
#2005-08-23| 683.32
#2005-08-24| 677.49
#2005-08-25| 668.92
#2005-08-26| 666.61
#2005-08-29| 672.14
#2005-08-30| 661.69
#2005-08-31| 679.10
#2005-09-01| 702.43
#2005-09-02| 712.41
#2005-09-05| .
#2005-09-06| 711.47
#2005-09-07| 713.00
#2005-09-08| 717.56
#2005-09-09| 733.39
#2005-09-12| 738.60
#2005-09-13| 727.77
#2005-09-14| 741.32
#2005-09-15| 757.37
#2005-09-16| 790.78
#2005-09-19| 805.97
#2005-09-20| 796.61
#2005-09-21| 808.06
#2005-09-22| 801.40
#2005-09-23| 787.10
#2005-09-26| 797.74
#2005-09-27| 799.08
#2005-09-28| 794.17
#2005-09-29| 826.62
#2005-09-30| 836.70
#2005-10-03| 809.84
#2005-10-04| 808.91
#2005-10-05| 790.11
#2005-10-06| 793.06
#2005-10-07| 792.26
#2005-10-10| 803.32
#2005-10-11| 805.46
#2005-10-12| 809.53
#2005-10-13| 768.57
#2005-10-14| 764.20
#2005-10-17| 791.47
#2005-10-18| 787.44
#2005-10-19| 767.18
#2005-10-20| 765.43
#2005-10-21| 749.58
#2005-10-24| 777.20
#2005-10-25| 792.20
#2005-10-26| 801.03
#2005-10-27| 778.69
#2005-10-28| 767.98
#2005-10-31| 774.25
#2005-11-01| 773.20
#2005-11-02| 773.62
#2005-11-03| 792.19
#2005-11-04| 779.40
#2005-11-07| 791.10
#2005-11-08| 778.25
#2005-11-09| 789.75
#2005-11-10| 821.83
#2005-11-11| 823.48
#2005-11-14| 849.27
#2005-11-15| 845.38
#2005-11-16| 851.87
#2005-11-17| 873.79
#2005-11-18| 878.03
#2005-11-21| 892.17
#2005-11-22| 892.25
#2005-11-23| 879.60
#2005-11-24| .
#2005-11-25| 893.80
#2005-11-28| 884.56
#2005-11-29| 870.38
#2005-11-30| 869.79
#2005-12-01| 868.96
#2005-12-02| 889.86
#2005-12-05| 884.78
#2005-12-06| 883.72
#2005-12-07| 912.77
#2005-12-08| 927.60
#2005-12-09| 940.07
#2005-12-12| 963.96
#2005-12-13| 935.37
#2005-12-14| 935.29
#2005-12-15| 922.22
#2005-12-16| 924.27
#2005-12-19| 953.47
#2005-12-20| 939.29
#2005-12-21| 924.18
#2005-12-22| 949.23
#2005-12-23| 960.91
#2005-12-26| .
#2005-12-27| 967.91
#2005-12-28| 954.34
#2005-12-29| 969.29
#2005-12-30| 970.25
#2006-01-02| .
#2006-01-03|1012.35
#2006-01-04|1028.94
#2006-01-05|1003.75
#2006-01-06|1032.05
#2006-01-09|1043.17
#2006-01-10|1034.83
#2006-01-11|1047.10
#2006-01-12|1039.52
#2006-01-13|1059.66
#2006-01-16| .
#2006-01-17|1061.69
#2006-01-18|1055.86
#2006-01-19|1098.50
#2006-01-20|1109.17
#2006-01-23|1098.47
#2006-01-24|1103.46
#2006-01-25|1134.16
#2006-01-26|1134.70
#2006-01-27|1167.85
#2006-01-30|1160.18
#2006-01-31|1199.07
#2006-02-01|1216.68
#2006-02-02|1231.35
#2006-02-03|1186.71
#2006-02-06|1204.77
#2006-02-07|1183.59
#2006-02-08|1126.65
#2006-02-09|1171.80
#2006-02-10|1165.94
#2006-02-13|1119.14
#2006-02-14|1082.56
#2006-02-15|1100.11
#2006-02-16|1076.93
#2006-02-17|1157.94
#2006-02-20| .
#2006-02-21|1140.91
#2006-02-22|1134.42
#2006-02-23|1129.94
#2006-02-24|1114.49
#2006-02-27|1113.14
#2006-02-28|1076.35
#2006-03-01|1074.83
#2006-03-02|1085.20
#2006-03-03|1079.30
#2006-03-06|1065.17
#2006-03-07|1009.20
#2006-03-08|1008.35
#2006-03-09|1034.86
#2006-03-10|1007.08
#2006-03-13|1034.53
#2006-03-14|1061.73
#2006-03-15|1101.10
#2006-03-16|1093.83
#2006-03-17|1096.67
#2006-03-20|1097.97
#2006-03-21|1081.93
#2006-03-22|1074.46
#2006-03-23|1083.53
#2006-03-24|1102.88
#2006-03-27|1152.73
#2006-03-28|1132.44
#2006-03-29|1118.91
#2006-03-30|1178.53
#2006-03-31|1167.91
#2006-04-03|1203.23
#2006-04-04|1206.40
#2006-04-05|1208.25
#2006-04-06|1214.88
#2006-04-07|1175.61
#2006-04-10|1165.62
#2006-04-11|1185.37
#2006-04-12|1169.74
#2006-04-13|1168.54
#2006-04-14| .
#2006-04-17|1184.32
#2006-04-18|1210.42
#2006-04-19|1220.50
#2006-04-20|1201.34
#2006-04-21|1210.20
#2006-04-24|1203.15
#2006-04-25|1210.47
#2006-04-26|1214.14
#2006-04-27|1217.75
#2006-04-28|1217.27
#2006-05-01|1229.14
#2006-05-02|1248.76
#2006-05-03|1234.14
#2006-05-04|1255.61
#2006-05-05|1253.27
#2006-05-08|1218.49
#2006-05-09|1263.85
#2006-05-10|1313.35
#2006-05-11|1315.08
#2006-05-12|1274.47
#2006-05-15|1148.23
#2006-05-16|1142.64
#2006-05-17|1158.39
#2006-05-18|1139.92
#2006-05-19|1086.14
#2006-05-22|1039.73
#2006-05-23|1104.38
#2006-05-24|1045.64
#2006-05-25|1059.43
#2006-05-26|1079.89
#2006-05-29| .
#2006-05-30|1096.36
#2006-05-31|1075.91
#2006-06-01|1062.07
#2006-06-02|1080.30
#2006-06-05|1095.75
#2006-06-06|1020.96
#2006-06-07| 996.96
#2006-06-08| 922.98
#2006-06-09| 994.09
#2006-06-12| 964.68
#2006-06-13| 884.38
#2006-06-14| 910.73
#2006-06-15| 937.02
#2006-06-16| 939.58
#2006-06-19| 957.66
#2006-06-20| 967.81
#2006-06-21|1007.08
#2006-06-22|1027.60
#2006-06-23|1029.87
#2006-06-26|1054.47
#2006-06-27|1069.78
#2006-06-28|1064.73
#2006-06-29|1085.63
#2006-06-30|1151.27
#2006-07-03|1197.43
#2006-07-04| .
#2006-07-05|1130.09
#2006-07-06|1151.67
#2006-07-07|1165.70
#2006-07-10|1152.05
#2006-07-11|1153.52
#2006-07-12|1191.66
#2006-07-13|1131.24
#2006-07-14|1127.22
#2006-07-17|1107.16
#2006-07-18|1108.22
#2006-07-19|1140.95
#2006-07-20|1132.56
#2006-07-21|1088.68
#2006-07-24|1063.27
#2006-07-25|1072.96
#2006-07-26|1091.94
#2006-07-27|1132.57
#2006-07-28|1106.02
#2006-07-31|1113.16
#2006-08-01|1110.62
#2006-08-02|1169.14
#2006-08-03|1156.64
#2006-08-04|1164.49
#2006-08-07|1139.15
#2006-08-08|1140.43
#2006-08-09|1157.50
#2006-08-10|1130.96
#2006-08-11|1140.02
#2006-08-14|1109.55
#2006-08-15|1115.28
#2006-08-16|1143.45
#2006-08-17|1142.64
#2006-08-18|1086.50
#2006-08-21|1117.94
#2006-08-22|1133.17
#2006-08-23|1124.14
#2006-08-24|1125.31
#2006-08-25|1116.79
#2006-08-28|1114.80
#2006-08-29|1092.37
#2006-08-30|1123.94
#2006-08-31|1097.51
#2006-09-01|1111.71
#2006-09-04| .
#2006-09-05|1142.47
#2006-09-06|1152.37
#2006-09-07|1086.20
#2006-09-08|1063.80
#2006-09-11|1000.99
#2006-09-12|1014.69
#2006-09-13| 998.67
#2006-09-14| 993.24
#2006-09-15| 992.07
#2006-09-18|1001.08
#2006-09-19|1000.16
#2006-09-20| 999.43
#2006-09-21| 987.37
#2006-09-22|1005.02
#2006-09-25| 995.34
#2006-09-26|1018.93
#2006-09-27|1018.53
#2006-09-28|1015.28
#2006-09-29| 990.63
#2006-10-02|1015.92
#2006-10-03| 981.05
#2006-10-04| 961.61
#2006-10-05| 986.97
#2006-10-06| 986.47
#2006-10-09| 999.89
#2006-10-10| 997.38
#2006-10-11|1003.97
#2006-10-12|1010.36
#2006-10-13|1033.90
#2006-10-16|1037.78
#2006-10-17|1019.88
#2006-10-18|1036.38
#2006-10-19|1038.57
#2006-10-20|1049.45
#2006-10-23|1032.45
#2006-10-24|1043.36
#2006-10-25|1070.99
#2006-10-26|1072.33
#2006-10-27|1058.03
#2006-10-30|1054.19
#2006-10-31|1064.73
#2006-11-01|1085.31
#2006-11-02|1075.91
#2006-11-03|1099.75
#2006-11-06|1118.51
#2006-11-07|1140.63
#2006-11-08|1132.28
#2006-11-09|1135.46
#2006-11-10|1156.96
#2006-11-13|1130.27
#2006-11-14|1146.00
#2006-11-15|1116.95
#2006-11-16|1114.90
#2006-11-17|1059.25
#2006-11-20|1123.19
#2006-11-21|1133.33
#2006-11-22|1148.94
#2006-11-23| .
#2006-11-24|1171.14
#2006-11-27|1175.32
#2006-11-28|1162.19
#2006-11-29|1174.68
#2006-11-30|1198.74
#2006-12-01|1204.13
#2006-12-04|1208.46
#2006-12-05|1202.94
#2006-12-06|1185.26
#2006-12-07|1183.38
#2006-12-08|1195.88
#2006-12-11|1180.43
#2006-12-12|1173.31
#2006-12-13|1175.52
#2006-12-14|1190.88
#2006-12-15|1192.43
#2006-12-18|1196.71
#2006-12-19|1188.82
#2006-12-20|1209.93
#2006-12-21|1223.68
#2006-12-22|1212.67
#2006-12-25| .
#2006-12-26|1199.60
#2006-12-27|1226.06
#2006-12-28|1236.30
#2006-12-29|1224.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1230.63
#2007-01-04|1156.16
#2007-01-05|1122.86
#2007-01-08|1135.17
#2007-01-09|1127.82
#2007-01-10|1112.25
#2007-01-11|1129.97
#2007-01-12|1147.67
#2007-01-15| .
#2007-01-16|1172.05
#2007-01-17|1176.40
#2007-01-18|1190.72
#2007-01-19|1167.18
#2007-01-22|1183.87
#2007-01-23|1196.66
#2007-01-24|1211.43
#2007-01-25|1214.99
#2007-01-26|1199.44
#2007-01-29|1188.76
#2007-01-30|1179.59
#2007-01-31|1205.82
#2007-02-01|1239.66
#2007-02-02|1219.79
#2007-02-05|1202.74
#2007-02-06|1220.39
#2007-02-07|1212.69
#2007-02-08|1194.89
#2007-02-09|1217.51
#2007-02-12|1210.50
#2007-02-13|1229.36
#2007-02-14|1243.37
#2007-02-15|1240.10
#2007-02-16|1244.46
#2007-02-19| .
#2007-02-20|1227.36
#2007-02-21|1230.77
#2007-02-22|1274.04
#2007-02-23|1291.83
#2007-02-26|1302.23
#2007-02-27|1242.39
#2007-02-28|1201.73
#2007-03-01|1181.42
#2007-03-02|1175.81
#2007-03-05|1120.33
#2007-03-06|1147.15
#2007-03-07|1152.16
#2007-03-08|1178.05
#2007-03-09|1196.33
#2007-03-12|1206.17
#2007-03-13|1192.95
#2007-03-14|1156.65
#2007-03-15|1193.62
#2007-03-16|1198.73
#2007-03-19|1230.66
#2007-03-20|1241.17
#2007-03-21|1249.49
#2007-03-22|1285.31
#2007-03-23|1286.34
#2007-03-26|1283.00
#2007-03-27|1274.01
#2007-03-28|1268.39
#2007-03-29|1284.34
#2007-03-30|1306.15
#2007-04-02|1318.08
#2007-04-03|1342.68
#2007-04-04|1352.19
#2007-04-05|1360.88
#2007-04-06| .
#2007-04-09|1365.13
#2007-04-10|1380.37
#2007-04-11|1381.60
#2007-04-12|1382.24
#2007-04-13|1405.97
#2007-04-16|1446.28
#2007-04-17|1440.92
#2007-04-18|1426.07
#2007-04-19|1419.33
#2007-04-20|1448.98
#2007-04-23|1437.16
#2007-04-24|1402.15
#2007-04-25|1408.38
#2007-04-26|1390.82
#2007-04-27|1388.20
#2007-04-30|1371.46
#2007-05-01|1373.50
#2007-05-02|1385.25
#2007-05-03|1387.18
#2007-05-04|1413.85
#2007-05-07|1428.08
#2007-05-08|1387.99
#2007-05-09|1397.57
#2007-05-10|1375.25
#2007-05-11|1380.11
#2007-05-14|1364.57
#2007-05-15|1363.23
#2007-05-16|1352.43
#2007-05-17|1322.28
#2007-05-18|1338.92
#2007-05-21|1364.98
#2007-05-22|1366.32
#2007-05-23|1382.47
#2007-05-24|1357.48
#2007-05-25|1341.90
#2007-05-28| .
#2007-05-29|1332.09
#2007-05-30|1311.48
#2007-05-31|1334.18
#2007-06-01|1358.61
#2007-06-04|1362.78
#2007-06-05|1356.09
#2007-06-06|1320.19
#2007-06-07|1329.97
#2007-06-08|1284.81
#2007-06-11|1300.35
#2007-06-12|1285.54
#2007-06-13|1289.20
#2007-06-14|1318.81
#2007-06-15|1340.61
#2007-06-18|1363.07
#2007-06-19|1366.10
#2007-06-20|1382.42
#2007-06-21|1364.65
#2007-06-22|1353.99
#2007-06-25|1332.75
#2007-06-26|1294.38
#2007-06-27|1277.95
#2007-06-28|1293.17
#2007-06-29|1288.19
#2007-07-02|1318.87
#2007-07-03|1320.29
#2007-07-04| .
#2007-07-05|1315.63
#2007-07-06|1334.88
#2007-07-09|1369.13
#2007-07-10|1345.21
#2007-07-11|1335.20
#2007-07-12|1358.56
#2007-07-13|1365.14
#2007-07-16|1363.01
#2007-07-17|1350.31
#2007-07-18|1353.33
#2007-07-19|1385.39
#2007-07-20|1387.27
#2007-07-23|1399.59
#2007-07-24|1385.81
#2007-07-25|1341.45
#2007-07-26|1304.19
#2007-07-27|1238.65
#2007-07-30|1250.60
#2007-07-31|1274.12
#2007-08-01|1225.69
#2007-08-02|1232.64
#2007-08-03|1209.45
#2007-08-06|1146.01
#2007-08-07|1149.37
#2007-08-08|1193.98
#2007-08-09|1176.54
#2007-08-10|1142.83
#2007-08-13|1156.75
#2007-08-14|1123.48
#2007-08-15|1109.64
#2007-08-16|1055.78
#2007-08-17|1060.93
#2007-08-20|1084.66
#2007-08-21|1073.70
#2007-08-22|1113.05
#2007-08-23|1123.00
#2007-08-24|1126.92
#2007-08-27|1144.01
#2007-08-28|1145.60
#2007-08-29|1152.33
#2007-08-30|1186.48
#2007-08-31|1212.80
#2007-09-03| .
#2007-09-04|1259.05
#2007-09-05|1237.86
#2007-09-06|1248.11
#2007-09-07|1243.41
#2007-09-10|1243.67
#2007-09-11|1275.02
#2007-09-12|1303.84
#2007-09-13|1316.21
#2007-09-14|1305.92
#2007-09-17|1292.11
#2007-09-18|1298.59
#2007-09-19|1363.45
#2007-09-20|1382.33
#2007-09-21|1399.29
#2007-09-24|1405.47
#2007-09-25|1401.41
#2007-09-26|1417.37
#2007-09-27|1435.32
#2007-09-28|1422.95
#2007-10-01|1409.61
#2007-10-02|1407.41
#2007-10-03|1435.82
#2007-10-04|1443.49
#2007-10-05|1456.59
#2007-10-08|1427.00
#2007-10-09|1442.56
#2007-10-10|1443.98
#2007-10-11|1498.04
#2007-10-12|1482.76
#2007-10-15|1466.13
#2007-10-16|1418.14
#2007-10-17|1432.47
#2007-10-18|1430.45
#2007-10-19|1417.79
#2007-10-22|1373.65
#2007-10-23|1428.07
#2007-10-24|1415.36
#2007-10-25|1448.63
#2007-10-26|1470.37
#2007-10-29|1484.07
#2007-10-30|1487.45
#2007-10-31|1507.57
#2007-11-01|1452.92
#2007-11-02|1434.92
#2007-11-05|1441.18
#2007-11-06|1475.98
#2007-11-07|1521.08
#2007-11-08|1549.38
#2007-11-09|1505.99
#2007-11-12|1432.59
#2007-11-13|1439.04
#2007-11-14|1484.42
#2007-11-15|1441.71
#2007-11-16|1402.76
#2007-11-19|1363.20
#2007-11-20|1372.62
#2007-11-21|1329.88
#2007-11-22| .
#2007-11-23|1359.45
#2007-11-26|1359.46
#2007-11-27|1346.24
#2007-11-28|1364.03
#2007-11-29|1388.91
#2007-11-30|1429.20
#2007-12-03|1435.43
#2007-12-04|1432.44
#2007-12-05|1437.60
#2007-12-06|1416.66
#2007-12-07|1437.88
#2007-12-10|1434.54
#2007-12-11|1450.74
#2007-12-12|1432.66
#2007-12-13|1376.21
#2007-12-14|1325.43
#2007-12-17|1310.41
#2007-12-18|1309.44
#2007-12-19|1288.29
#2007-12-20|1284.56
#2007-12-21|1336.01
#2007-12-24|1363.82
#2007-12-25| .
#2007-12-26|1366.36
#2007-12-27|1416.08
#2007-12-28|1405.80
#2007-12-31|1368.40
#2008-01-01| .
#2008-01-02|1395.77
#2008-01-03|1422.36
#2008-01-04|1422.66
#2008-01-07|1399.43
#2008-01-08|1448.52
#2008-01-09|1458.28
#2008-01-10|1446.07
#2008-01-11|1481.93
#2008-01-14|1529.20
#2008-01-15|1511.61
#2008-01-16|1421.24
#2008-01-17|1421.17
#2008-01-18|1380.81
#2008-01-21| .
#2008-01-22|1290.05
#2008-01-23|1268.41
#2008-01-24|1364.88
#2008-01-25|1308.17
#2008-01-28|1263.68
#2008-01-29|1314.39
#2008-01-30|1326.06
#2008-01-31|1334.53
#2008-02-01|1389.05
#2008-02-04|1355.66
#2008-02-05|1291.13
#2008-02-06|1307.35
#2008-02-07|1319.37
#2008-02-08|1315.82
#2008-02-11|1293.02
#2008-02-12|1345.34
#2008-02-13|1327.73
#2008-02-14|1358.18
#2008-02-15|1344.27
#2008-02-18| .
#2008-02-19|1380.49
#2008-02-20|1359.79
#2008-02-21|1441.98
#2008-02-22|1417.83
#2008-02-25|1422.96
#2008-02-26|1419.60
#2008-02-27|1452.73
#2008-02-28|1436.11
#2008-02-29|1445.52
#2008-03-03|1485.21
#2008-03-04|1533.10
#2008-03-05|1515.05
#2008-03-06|1488.18
#2008-03-07|1484.15
#2008-03-10|1433.49
#2008-03-11|1478.63
#2008-03-12|1506.43
#2008-03-13|1487.88
#2008-03-14|1515.14
#2008-03-17|1453.04
#2008-03-18|1471.22
#2008-03-19|1425.06
#2008-03-20|1299.32
#2008-03-21| .
#2008-03-24|1316.52
#2008-03-25|1327.02
#2008-03-26|1377.69
#2008-03-27|1409.65
#2008-03-28|1391.32
#2008-03-31|1365.97
#2008-04-01|1356.85
#2008-04-02|1415.84
#2008-04-03|1437.12
#2008-04-04|1425.90
#2008-04-07|1452.22
#2008-04-08|1464.37
#2008-04-09|1481.24
#2008-04-10|1488.00
#2008-04-11|1515.85
#2008-04-14|1475.24
#2008-04-15|1486.65
#2008-04-16|1510.40
#2008-04-17|1512.57
#2008-04-18|1520.91
#2008-04-21|1528.42
#2008-04-22|1529.59
#2008-04-23|1519.53
#2008-04-24|1487.93
#2008-04-25|1472.01
#2008-04-28|1489.06
#2008-04-29|1457.69
#2008-04-30|1456.84
#2008-05-01|1437.88
#2008-05-02|1451.27
#2008-05-05|1483.27
#2008-05-06|1536.25
#2008-05-07|1556.61
#2008-05-08|1562.21
#2008-05-09|1558.12
#2008-05-12|1565.97
#2008-05-13|1551.06
#2008-05-14|1545.01
#2008-05-15|1564.04
#2008-05-16|1601.51
#2008-05-19|1633.28
#2008-05-20|1603.19
#2008-05-21|1606.73
#2008-05-22|1605.18
#2008-05-23|1595.46
#2008-05-26| .
#2008-05-27|1556.25
#2008-05-28|1551.31
#2008-05-29|1541.23
#2008-05-30|1535.77
#2008-06-02|1522.23
#2008-06-03|1530.08
#2008-06-04|1487.96
#2008-06-05|1475.63
#2008-06-06|1494.92
#2008-06-09|1471.49
#2008-06-10|1429.10
#2008-06-11|1392.30
#2008-06-12|1363.20
#2008-06-13|1369.39
#2008-06-16|1377.16
#2008-06-17|1389.50
#2008-06-18|1385.88
#2008-06-19|1410.93
#2008-06-20|1382.70
#2008-06-23|1364.17
#2008-06-24|1360.73
#2008-06-25|1378.60
#2008-06-26|1416.10
#2008-06-27|1446.18
#2008-06-30|1442.07
#2008-07-01|1413.71
#2008-07-02|1414.08
#2008-07-03|1349.11
#2008-07-04| .
#2008-07-07|1316.54
#2008-07-08|1283.27
#2008-07-09|1305.37
#2008-07-10|1293.45
#2008-07-11|1332.39
#2008-07-14|1353.41
#2008-07-15|1315.21
#2008-07-16|1277.62
#2008-07-17|1300.95
#2008-07-18|1248.54
#2008-07-21|1249.76
#2008-07-22|1271.13
#2008-07-23|1226.39
#2008-07-24|1202.70
#2008-07-25|1196.48
#2008-07-28|1230.58
#2008-07-29|1241.87
#2008-07-30|1259.55
#2008-07-31|1286.26
#2008-08-01|1197.33
#2008-08-04|1138.78
#2008-08-05|1142.09
#2008-08-06|1180.23
#2008-08-07|1137.61
#2008-08-08|1094.52
#2008-08-11|1097.61
#2008-08-12|1067.07
#2008-08-13|1078.13
#2008-08-14|1136.81
#2008-08-15|1078.38
#2008-08-18|1083.06
#2008-08-19|1035.18
#2008-08-20|1069.83
#2008-08-21|1097.00
#2008-08-22|1112.87
#2008-08-25|1083.13
#2008-08-26|1090.88
#2008-08-27|1122.94
#2008-08-28|1152.12
#2008-08-29|1136.14
#2008-09-01| .
#2008-09-02|1042.12
#2008-09-03|1020.60
#2008-09-04|1003.08
#2008-09-05| 963.20
#2008-09-08|1006.73
#2008-09-09| 944.15
#2008-09-10| 914.24
#2008-09-11| 913.90
#2008-09-12| 974.06
#2008-09-15| 954.62
#2008-09-16| 917.27
#2008-09-17| 948.12
#2008-09-18| 960.40
#2008-09-19|1008.77
#2008-09-22|1024.01
#2008-09-23| 985.42
#2008-09-24| 996.13
#2008-09-25| 972.97
#2008-09-26| 961.66
#2008-09-29| 907.30
#2008-09-30| 919.52
#2008-10-01| 914.51
#2008-10-02| 818.15
#2008-10-03| 795.31
#2008-10-06| 690.02
#2008-10-07| 699.12
#2008-10-08| 685.34
#2008-10-09| 725.31
#2008-10-10| 725.12
#2008-10-13| 738.11
#2008-10-14| 783.36
#2008-10-15| 692.15
#2008-10-16| 613.66
#2008-10-17| 598.37
#2008-10-20| 604.63
#2008-10-21| 592.21
#2008-10-22| 533.44
#2008-10-23| 508.98
#2008-10-24| 461.94
#2008-10-27| 456.70
#2008-10-28| 475.60
#2008-10-29| 543.61
#2008-10-30| 572.59
#2008-10-31| 578.31
#2008-11-03| 573.05
#2008-11-04| 606.07
#2008-11-05| 606.53
#2008-11-06| 564.31
#2008-11-07| 547.78
#2008-11-10| 590.93
#2008-11-11| 540.94
#2008-11-12| 530.84
#2008-11-13| 507.14
#2008-11-14| 553.23
#2008-11-17| 529.67
#2008-11-18| 526.14
#2008-11-19| 522.49
#2008-11-20| 464.14
#2008-11-21| 497.34
#2008-11-24| 570.58
#2008-11-25| 607.44
#2008-11-26| 624.79
#2008-11-27| .
#2008-11-28| 632.66
#2008-12-01| 578.19
#2008-12-02| 584.22
#2008-12-03| 590.68
#2008-12-04| 599.72
#2008-12-05| 570.10
#2008-12-08| 643.02
#2008-12-09| 647.45
#2008-12-10| 680.47
#2008-12-11| 698.51
#2008-12-12| 670.74
#2008-12-15| 679.56
#2008-12-16| 674.26
#2008-12-17| 715.74
#2008-12-18| 703.19
#2008-12-19| 682.47
#2008-12-22| 697.02
#2008-12-23| 696.15
#2008-12-24| 681.20
#2008-12-25| .
#2008-12-26| 681.03
#2008-12-29| 729.13
#2008-12-30| 735.27
#2008-12-31| 754.22
#2009-01-01| .
#2009-01-02| 761.53
#2009-01-05| 760.01
#2009-01-06| 777.78
#2009-01-07| 781.14
#2009-01-08| 751.78
#2009-01-09| 741.14
#2009-01-12| 709.87
#2009-01-13| 681.68
#2009-01-14| 643.38
#2009-01-15| 630.74
#2009-01-16| 680.18
#2009-01-19| .
#2009-01-20| 650.61
#2009-01-21| 648.06
#2009-01-22| 653.60
#2009-01-23| 643.41
#2009-01-26| 696.51
#2009-01-27| 710.00
#2009-01-28| 704.62
#2009-01-29| 708.32
#2009-01-30| 703.73
#2009-02-02| 683.15
#2009-02-03| 683.90
#2009-02-04| 689.87
#2009-02-05| 691.95
#2009-02-06| 730.61
#2009-02-09| 751.99
#2009-02-10| 745.34
#2009-02-11| 740.23
#2009-02-12| 743.11
#2009-02-13| 736.77
#2009-02-16| .
#2009-02-17| 741.09
#2009-02-18| 742.94
#2009-02-19| 769.14
#2009-02-20| 756.99
#2009-02-23| 751.45
#2009-02-24| 721.50
#2009-02-25| 713.71
#2009-02-26| 713.81
#2009-02-27| 694.70
#2009-03-02| 685.28
#2009-03-03| 661.06
#2009-03-04| 685.01
#2009-03-05| 667.37
#2009-03-06| 690.71
#2009-03-09| 682.93
#2009-03-10| 693.35
#2009-03-11| 721.15
#2009-03-12| 766.90
#2009-03-13| 772.57
#2009-03-16| 786.13
#2009-03-17| 760.46
#2009-03-18| 753.30
#2009-03-19| 825.66
#2009-03-20| 840.34
#2009-03-23| 875.00
#2009-03-24| 846.45
#2009-03-25| 868.89
#2009-03-26| 865.72
#2009-03-27| 827.58
#2009-03-30| 803.57
#2009-03-31| 813.26
#2009-04-01| 859.12
#2009-04-02| 848.32
#2009-04-03| 820.68
#2009-04-06| 787.82
#2009-04-07| 795.08
#2009-04-08| 810.40
#2009-04-09| 818.26
#2009-04-10| .
#2009-04-13| 821.02
#2009-04-14| 819.09
#2009-04-15| 816.04
#2009-04-16| 807.95
#2009-04-17| 785.32
#2009-04-20| 765.04
#2009-04-21| 755.46
#2009-04-22| 770.06
#2009-04-23| 781.60
#2009-04-24| 813.48
#2009-04-27| 822.20
#2009-04-28| 809.39
#2009-04-29| 818.71
#2009-04-30| 816.42
#2009-05-01| 817.51
#2009-05-04| 858.27
#2009-05-05| 855.63
#2009-05-06| 892.09
#2009-05-07| 893.60
#2009-05-08| 905.66
#2009-05-11| 925.09
#2009-05-12| 928.43
#2009-05-13| 914.86
#2009-05-14| 902.08
#2009-05-15| 910.90
#2009-05-18| 882.31
#2009-05-19| 910.80
#2009-05-20| 951.56
#2009-05-21| 910.22
#2009-05-22| 969.18
#2009-05-25| .
#2009-05-26| 972.58
#2009-05-27|1000.88
#2009-05-28|1010.31
#2009-05-29|1057.05
#2009-06-01|1074.48
#2009-06-02|1072.74
#2009-06-03|1032.95
#2009-06-04|1033.53
#2009-06-05|1018.38
#2009-06-08| 973.15
#2009-06-09|1008.71
#2009-06-10| 999.95
#2009-06-11| 978.87
#2009-06-12| 972.34
#2009-06-15| 943.50
#2009-06-16| 953.24
#2009-06-17| 916.06
#2009-06-18| 929.52
#2009-06-19| 945.69
#2009-06-22| 898.06
#2009-06-23| 887.30
#2009-06-24| 941.31
#2009-06-25| 951.28
#2009-06-26| 971.74
#2009-06-29| 973.57
#2009-06-30| 964.49
#2009-07-01| 982.13
#2009-07-02| 942.42
#2009-07-03| .
#2009-07-06| 885.18
#2009-07-07| 895.11
#2009-07-08| 877.10
#2009-07-09| 878.13
#2009-07-10| 873.81
#2009-07-13| 856.23
#2009-07-14| 893.03
#2009-07-15| 936.90
#2009-07-16| 931.75
#2009-07-17| 929.81
#2009-07-20| 969.33
#2009-07-21| 984.66
#2009-07-22| 988.03
#2009-07-23|1017.51
#2009-07-24| 996.22
#2009-07-27| 994.80
#2009-07-28| 967.34
#2009-07-29| 960.26
#2009-07-30| 989.34
#2009-07-31| 992.96
#2009-08-03|1055.37
#2009-08-04|1043.30
#2009-08-05|1026.61
#2009-08-06|1034.99
#2009-08-07|1048.51
#2009-08-10|1043.18
#2009-08-11|1012.66
#2009-08-12|1029.74
#2009-08-13|1072.72
#2009-08-14|1045.95
#2009-08-17|1000.97
#2009-08-18|1024.09
#2009-08-19|1020.72
#2009-08-20|1053.07
#2009-08-21|1079.27
#2009-08-24|1087.14
#2009-08-25|1088.29
#2009-08-26|1056.44
#2009-08-27|1040.88
#2009-08-28|1069.49
#2009-08-31|1060.48
#2009-09-01|1040.94
#2009-09-02|1039.82
#2009-09-03|1084.46
#2009-09-04|1115.42
#2009-09-07| .
#2009-09-08|1165.27
#2009-09-09|1145.92
#2009-09-10|1134.83
#2009-09-11|1186.25
#2009-09-14|1163.99
#2009-09-15|1173.65
#2009-09-16|1214.90
#2009-09-17|1212.74
#2009-09-18|1182.84
#2009-09-21|1143.04
#2009-09-22|1170.19
#2009-09-23|1149.37
#2009-09-24|1147.15
#2009-09-25|1120.83
#2009-09-28|1126.69
#2009-09-29|1115.62
#2009-09-30|1093.84
#2009-10-01|1088.03
#2009-10-02|1056.00
#2009-10-05|1086.79
#2009-10-06|1152.57
#2009-10-07|1153.81
#2009-10-08|1175.50
#2009-10-09|1164.74
#2009-10-12|1185.83
#2009-10-13|1183.80
#2009-10-14|1187.30
#2009-10-15|1167.16
#2009-10-16|1147.72
#2009-10-19|1149.63
#2009-10-20|1149.95
#2009-10-21|1142.70
#2009-10-22|1146.98
#2009-10-23|1145.63
#2009-10-26|1138.79
#2009-10-27|1095.02
#2009-10-28|1057.55
#2009-10-29|1070.53
#2009-10-30|1044.36
#2009-11-02|1040.84
#2009-11-03|1032.50
#2009-11-04|1090.49
#2009-11-05|1079.17
#2009-11-06|1108.31
#2009-11-09|1138.17
#2009-11-10|1140.21
#2009-11-11|1161.45
#2009-11-12|1148.46
#2009-11-13|1134.82
#2009-11-16|1175.48
#2009-11-17|1160.57
#2009-11-18|1167.27
#2009-11-19|1130.90
#2009-11-20|1135.68
#2009-11-23|1182.38
#2009-11-24|1168.89
#2009-11-25|1197.40
#2009-11-26| .
#2009-11-27|1170.61
#2009-11-30|1161.37
#2009-12-01|1213.39
#2009-12-02|1239.16
#2009-12-03|1232.45
#2009-12-04|1197.54
#2009-12-07|1180.31
#2009-12-08|1152.70
#2009-12-09|1131.26
#2009-12-10|1154.01
#2009-12-11|1161.13
#2009-12-14|1186.48
#2009-12-15|1176.43
#2009-12-16|1182.33
#2009-12-17|1159.27
#2009-12-18|1158.90
#2009-12-21|1136.76
#2009-12-22|1142.76
#2009-12-23|1164.44
#2009-12-24|1181.95
#2009-12-25| .
#2009-12-28|1199.81
#2009-12-29|1192.07
#2009-12-30|1187.13
#2009-12-31|1209.15
#2010-01-01| .
#2010-01-04|1238.92
#2010-01-05|1253.43
#2010-01-06|1260.29
#2010-01-07|1242.97
#2010-01-08|1259.44
#2010-01-11|1281.59
#2010-01-12|1258.76
#2010-01-13|1247.83
#2010-01-14|1244.75
#2010-01-15|1229.31
#2010-01-18| .
#2010-01-19|1231.46
#2010-01-20|1195.39
#2010-01-21|1179.58
#2010-01-22|1148.97
#2010-01-25|1158.91
#2010-01-26|1132.74
#2010-01-27|1134.28
#2010-01-28|1133.01
#2010-01-29|1125.03
#2010-02-01|1106.02
#2010-02-02|1144.34
#2010-02-03|1143.26
#2010-02-04|1072.02
#2010-02-05|1050.30
#2010-02-08|1069.43
#2010-02-09|1086.01
#2010-02-10|1079.51
#2010-02-11|1082.51
#2010-02-12|1081.13
#2010-02-15| .
#2010-02-16|1122.08
#2010-02-17|1146.34
#2010-02-18|1140.08
#2010-02-19|1118.04
#2010-02-22|1107.93
#2010-02-23|1087.11
#2010-02-24|1071.87
#2010-02-25|1058.69
#2010-02-26|1106.81
#2010-03-01|1108.26
#2010-03-02|1122.54
#2010-03-03|1144.91
#2010-03-04|1149.29
#2010-03-05|1161.28
#2010-03-08|1167.39
#2010-03-09|1154.57
#2010-03-10|1161.08
#2010-03-11|1142.60
#2010-03-12|1167.28
#2010-03-15|1154.22
#2010-03-16|1169.13
#2010-03-17|1189.97
#2010-03-18|1204.83
#2010-03-19|1191.52
#2010-03-22|1192.78
#2010-03-23|1182.13
#2010-03-24|1174.71
#2010-03-25|1165.43
#2010-03-26|1160.29
#2010-03-29|1187.63
#2010-03-30|1191.16
#2010-03-31|1205.32
#2010-04-01|1229.90
#2010-04-02| .
#2010-04-05|1238.31
#2010-04-06|1257.67
#2010-04-07|1268.58
#2010-04-08|1262.38
#2010-04-09|1276.83
#2010-04-12|1279.57
#2010-04-13|1229.67
#2010-04-14|1256.14
#2010-04-15|1266.50
#2010-04-16|1227.73
#2010-04-19|1203.98
#2010-04-20|1227.97
#2010-04-21|1227.96
#2010-04-22|1199.99
#2010-04-23|1219.58
#2010-04-26|1246.40
#2010-04-27|1240.86
#2010-04-28|1219.28
#2010-04-29|1244.21
#2010-04-30|1253.31
#2010-05-03|1239.43
#2010-05-04|1187.01
#2010-05-05|1165.36
#2010-05-06|1149.14
#2010-05-07|1120.77
#2010-05-10|1183.48
#2010-05-11|1184.31
#2010-05-12|1241.73
#2010-05-13|1232.87
#2010-05-14|1180.89
#2010-05-17|1191.84
#2010-05-18|1185.52
#2010-05-19|1123.20
#2010-05-20|1071.85
#2010-05-21|1078.78
#2010-05-24|1102.00
#2010-05-25|1076.94
#2010-05-26|1173.86
#2010-05-27|1180.55
#2010-05-28|1176.37
#2010-05-31| .
#2010-06-01|1177.63
#2010-06-02|1169.86
#2010-06-03|1171.14
#2010-06-04|1128.91
#2010-06-07|1111.63
#2010-06-08|1123.69
#2010-06-09|1141.09
#2010-06-10|1153.93
#2010-06-11|1140.75
#2010-06-14|1171.34
#2010-06-15|1188.62
#2010-06-16|1191.39
#2010-06-17|1215.87
#2010-06-18|1217.77
#2010-06-21|1233.46
#2010-06-22|1213.57
#2010-06-23|1199.63
#2010-06-24|1185.57
#2010-06-25|1183.69
#2010-06-28|1205.25
#2010-06-29|1161.01
#2010-06-30|1151.73
#2010-07-01|1107.60
#2010-07-02|1130.59
#2010-07-05| .
#2010-07-06|1144.27
#2010-07-07|1141.94
#2010-07-08|1143.40
#2010-07-09|1156.55
#2010-07-12|1155.71
#2010-07-13|1177.48
#2010-07-14|1169.72
#2010-07-15|1164.38
#2010-07-16|1150.70
#2010-07-19|1121.17
#2010-07-20|1129.63
#2010-07-21|1159.36
#2010-07-22|1197.46
#2010-07-23|1199.28
#2010-07-26|1213.70
#2010-07-27|1204.60
#2010-07-28|1194.65
#2010-07-29|1201.28
#2010-07-30|1209.69
#2010-08-02|1230.12
#2010-08-03|1236.13
#2010-08-04|1249.69
#2010-08-05|1256.67
#2010-08-06|1246.11
#2010-08-09|1253.01
#2010-08-10|1232.87
#2010-08-11|1220.00
#2010-08-12|1222.63
#2010-08-13|1214.62
#2010-08-16|1221.51
#2010-08-17|1229.20
#2010-08-18|1216.01
#2010-08-19|1210.26
#2010-08-20|1187.25
#2010-08-23|1195.15
#2010-08-24|1172.04
#2010-08-25|1140.58
#2010-08-26|1178.36
#2010-08-27|1161.43
#2010-08-30|1178.97
#2010-08-31|1175.85
#2010-09-01|1203.93
#2010-09-02|1221.44
#2010-09-03|1225.43
#2010-09-06| .
#2010-09-07|1216.78
#2010-09-08|1226.37
#2010-09-09|1226.96
#2010-09-10|1235.15
#2010-09-13|1262.05
#2010-09-14|1294.33
#2010-09-15|1275.10
#2010-09-16|1267.99
#2010-09-17|1257.27
#2010-09-20|1268.81
#2010-09-21|1263.23
#2010-09-22|1282.83
#2010-09-23|1277.87
#2010-09-24|1285.89
#2010-09-27|1277.65
#2010-09-28|1277.59
#2010-09-29|1284.56
#2010-09-30|1294.35
#2010-10-01|1312.58
#2010-10-04|1290.59
#2010-10-05|1336.54
#2010-10-06|1350.11
#2010-10-07|1332.08
#2010-10-08|1340.99
#2010-10-11|1340.61
#2010-10-12|1341.70
#2010-10-13|1381.98
#2010-10-14|1383.13
#2010-10-15|1363.23
#2010-10-18|1357.77
#2010-10-19|1324.47
#2010-10-20|1340.89
#2010-10-21|1351.98
#2010-10-22|1329.77
#2010-10-25|1352.93
#2010-10-26|1339.76
#2010-10-27|1299.97
#2010-10-28|1324.46
#2010-10-29|1355.87
#2010-11-01|1350.90
#2010-11-02|1361.13
#2010-11-03|1363.24
#2010-11-04|1411.64
#2010-11-05|1446.18
#2010-11-08|1430.59
#2010-11-09|1483.33
#2010-11-10|1456.10
#2010-11-11|1461.59
#2010-11-12|1457.18
#2010-11-15|1439.62
#2010-11-16|1402.07
#2010-11-17|1401.91
#2010-11-18|1412.24
#2010-11-19|1402.92
#2010-11-22|1401.37
#2010-11-23|1376.91
#2010-11-24|1385.53
#2010-11-25| .
#2010-11-26|1356.29
#2010-11-29|1344.72
#2010-11-30|1335.90
#2010-12-01|1371.11
#2010-12-02|1429.40
#2010-12-03|1462.65
#2010-12-06|1473.06
#2010-12-07|1473.43
#2010-12-08|1457.12
#2010-12-09|1455.62
#2010-12-10|1446.58
#2010-12-13|1465.75
#2010-12-14|1479.13
#2010-12-15|1489.78
#2010-12-16|1483.87
#2010-12-17|1453.84
#2010-12-20|1467.70
#2010-12-21|1476.11
#2010-12-22|1471.65
#2010-12-23|1479.36
#2010-12-24| .
#2010-12-27|1482.37
#2010-12-28|1488.60
#2010-12-29|1507.97
#2010-12-30|1504.71
#2010-12-31|1517.30
#2011-01-03|1530.95
#2011-01-04|1495.85
#2011-01-05|1468.70
#2011-01-06|1449.03
#2011-01-07|1449.90
#2011-01-10|1432.24
#2011-01-11|1452.66
#2011-01-12|1472.43
#2011-01-13|1483.27
#2011-01-14|1451.68
#2011-01-17| .
#2011-01-18|1460.93
#2011-01-19|1452.61
#2011-01-20|1407.55
#2011-01-21|1412.16
#2011-01-24|1410.85
#2011-01-25|1373.05
#2011-01-26|1376.15
#2011-01-27|1388.19
#2011-01-28|1337.32
#2011-01-31|1338.08
#2011-02-01|1362.59
#2011-02-02|1386.14
#2011-02-03|1364.50
#2011-02-04|1386.34
#2011-02-07|1378.25
#2011-02-08|1406.44
#2011-02-09|1394.40
#2011-02-10|1364.78
#2011-02-11|1388.58
#2011-02-14|1381.26
#2011-02-15|1397.34
#2011-02-16|1407.85
#2011-02-17|1415.29
#2011-02-18|1440.11
#2011-02-21| .
#2011-02-22|1449.96
#2011-02-23|1438.59
#2011-02-24|1423.57
#2011-02-25|1429.88
#2011-02-28|1460.55
#2011-03-01|1449.55
#2011-03-02|1463.96
#2011-03-03|1470.41
#2011-03-04|1462.44
#2011-03-07|1466.84
#2011-03-08|1440.41
#2011-03-09|1454.23
#2011-03-10|1397.56
#2011-03-11|1412.86
#2011-03-14|1411.78
#2011-03-15|1358.24
#2011-03-16|1370.51
#2011-03-17|1346.96
#2011-03-18|1360.18
#2011-03-21|1371.41
#2011-03-22|1391.69
#2011-03-23|1404.94
#2011-03-24|1458.14
#2011-03-25|1446.06
#2011-03-28|1422.67
#2011-03-29|1438.53
#2011-03-30|1471.61
#2011-03-31|1494.91
#2011-04-01|1520.01
#2011-04-04|1523.96
#2011-04-05|1526.72
#2011-04-06|1556.51
#2011-04-07|1539.82
#2011-04-08|1555.89
#2011-04-11|1551.72
#2011-04-12|1511.83
#2011-04-13|1500.63
#2011-04-14|1488.67
#2011-04-15|1478.59
#2011-04-18|1435.74
#2011-04-19|1453.25
#2011-04-20|1502.79
#2011-04-21|1519.96
#2011-04-22| .
#2011-04-25|1515.84
#2011-04-26|1513.24
#2011-04-27|1522.15
#2011-04-28|1530.92
#2011-04-29|1552.56
#2011-05-02|1559.01
#2011-05-03|1498.70
#2011-05-04|1453.54
#2011-05-05|1413.85
#2011-05-06|1446.01
#2011-05-09|1405.87
#2011-05-10|1419.90
#2011-05-11|1397.13
#2011-05-12|1359.79
#2011-05-13|1363.69
#2011-05-16|1374.04
#2011-05-17|1350.27
#2011-05-18|1365.71
#2011-05-19|1378.33
#2011-05-20|1371.41
#2011-05-23|1343.61
#2011-05-24|1361.30
#2011-05-25|1364.51
#2011-05-26|1363.56
#2011-05-27|1398.29
#2011-05-30| .
#2011-05-31|1430.72
#2011-06-01|1430.39
#2011-06-02|1413.24
#2011-06-03|1408.65
#2011-06-06|1396.49
#2011-06-07|1406.45
#2011-06-08|1378.11
#2011-06-09|1387.35
#2011-06-10|1356.98
#2011-06-13|1362.40
#2011-06-14|1369.55
#2011-06-15|1355.37
#2011-06-16|1343.44
#2011-06-17|1341.22
#2011-06-20|1347.59
#2011-06-21|1363.55
#2011-06-22|1362.62
#2011-06-23|1305.27
#2011-06-24|1302.88
#2011-06-27|1315.43
#2011-06-28|1338.00
#2011-06-29|1358.70
#2011-06-30|1368.11
#2011-07-01|1358.81
#2011-07-04| .
#2011-07-05|1364.96
#2011-07-06|1374.81
#2011-07-07|1394.35
#2011-07-08|1372.70
#2011-07-11|1342.08
#2011-07-12|1340.63
#2011-07-13|1382.77
#2011-07-14|1378.35
#2011-07-15|1384.17
#2011-07-18|1370.86
#2011-07-19|1389.97
#2011-07-20|1387.94
#2011-07-21|1393.68
#2011-07-22|1396.33
#2011-07-25|1404.57
#2011-07-26|1404.89
#2011-07-27|1394.84
#2011-07-28|1365.96
#2011-07-29|1356.26
#2011-08-01|1368.54
#2011-08-02|1358.76
#2011-08-03|1356.55
#2011-08-04|1306.75
#2011-08-05|1285.88
#2011-08-08|1235.66
#2011-08-09|1192.94
#2011-08-10|1260.50
#2011-08-11|1295.02
#2011-08-12|1289.69
#2011-08-15|1314.46
#2011-08-16|1331.32
#2011-08-17|1336.39
#2011-08-18|1289.30
#2011-08-19|1283.61
#2011-08-22|1297.81
#2011-08-23|1279.40
#2011-08-24|1260.46
#2011-08-25|1259.63
#2011-08-26|1274.61
#2011-08-29|1331.02
#2011-08-30|1330.35
#2011-08-31|1370.99
#2011-09-01|1371.15
#2011-09-02|1350.11
#2011-09-05| .
#2011-09-06|1314.04
#2011-09-07|1329.20
#2011-09-08|1344.65
#2011-09-09|1322.92
#2011-09-12|1287.56
#2011-09-13|1296.49
#2011-09-14|1308.57
#2011-09-15|1307.98
#2011-09-16|1316.73
#2011-09-19|1293.92
#2011-09-20|1318.59
#2011-09-21|1307.56
#2011-09-22|1227.66
#2011-09-23|1183.83
#2011-09-26|1189.06
#2011-09-27|1254.96
#2011-09-28|1222.00
#2011-09-29|1181.55
#2011-09-30|1176.82
#2011-10-03|1163.27
#2011-10-04|1116.44
#2011-10-05|1148.59
#2011-10-06|1155.87
#2011-10-07|1178.32
#2011-10-10|1207.39
#2011-10-11|1189.04
#2011-10-12|1220.90
#2011-10-13|1183.99
#2011-10-14|1209.58
#2011-10-17|1217.67
#2011-10-18|1182.18
#2011-10-19|1204.64
#2011-10-20|1150.83
#2011-10-21|1180.96
#2011-10-24|1212.82
#2011-10-25|1232.33
#2011-10-26|1224.52
#2011-10-27|1299.79
#2011-10-28|1327.27
#2011-10-31|1288.98
#2011-11-01|1238.21
#2011-11-02|1287.60
#2011-11-03|1311.83
#2011-11-04|1295.08
#2011-11-07|1323.95
#2011-11-08|1336.00
#2011-11-09|1295.24
#2011-11-10|1289.72
#2011-11-11|1319.27
#2011-11-14|1310.90
#2011-11-15|1293.28
#2011-11-16|1296.00
#2011-11-17|1278.30
#2011-11-18|1238.15
#2011-11-21|1188.36
#2011-11-22|1195.14
#2011-11-23|1155.60
#2011-11-24| .
#2011-11-25|1160.64
#2011-11-28|1185.55
#2011-11-29|1185.35
#2011-11-30|1279.01
#2011-12-01|1279.61
#2011-12-02|1285.25
#2011-12-05|1287.14
#2011-12-06|1262.34
#2011-12-07|1276.93
#2011-12-08|1248.16
#2011-12-09|1257.07
#2011-12-12|1211.30
#2011-12-13|1208.89
#2011-12-14|1156.04
#2011-12-15|1172.52
#2011-12-16|1178.35
#2011-12-19|1161.33
#2011-12-20|1186.15
#2011-12-21|1177.72
#2011-12-22|1192.21
#2011-12-23|1213.07
#2011-12-26| .
#2011-12-27|1213.07
#2011-12-28|1191.15
#2011-12-29|1177.22
#2011-12-30|1200.23
#2012-01-02| .
#2012-01-03|1229.63
#2012-01-04|1228.52
#2012-01-05|1210.09
#2012-01-06|1234.74
#2012-01-09|1220.72
#2012-01-10|1229.23
#2012-01-11|1216.99
#2012-01-12|1234.14
#2012-01-13|1213.34
#2012-01-16| .
#2012-01-17|1255.36
#2012-01-18|1257.42
#2012-01-19|1257.70
#2012-01-20|1253.14
#2012-01-23|1262.70
#2012-01-24|1256.99
#2012-01-25|1229.11
#2012-01-26|1311.67
#2012-01-27|1316.69
#2012-01-30|1293.40
#2012-01-31|1300.95
#2012-02-01|1332.69
#2012-02-02|1339.59
#2012-02-03|1336.52
#2012-02-06|1339.83
#2012-02-07|1322.33
#2012-02-08|1339.39
#2012-02-09|1343.62
#2012-02-10|1305.43
#2012-02-13|1316.38
#2012-02-14|1309.33
#2012-02-15|1294.51
#2012-02-16|1249.97
#2012-02-17|1280.15
#2012-02-20| .
#2012-02-21|1285.07
#2012-02-22|1282.82
#2012-02-23|1299.69
#2012-02-24|1316.52
#2012-02-27|1299.71
#2012-02-28|1321.06
#2012-02-29|1340.68
#2012-03-01|1322.60
#2012-03-02|1305.20
#2012-03-05|1288.14
#2012-03-06|1244.60
#2012-03-07|1248.28
#2012-03-08|1268.65
#2012-03-09|1268.08
#2012-03-12|1258.05
#2012-03-13|1265.49
#2012-03-14|1237.07
#2012-03-15|1243.38
#2012-03-16|1240.92
#2012-03-19|1245.20
#2012-03-20|1222.97
#2012-03-21|1218.95
#2012-03-22|1197.46
#2012-03-23|1205.29
#2012-03-26|1228.74
#2012-03-27|1236.82
#2012-03-28|1200.36
#2012-03-29|1178.52
#2012-03-30|1190.41
#2012-04-02|1202.99
#2012-04-03|1198.15
#2012-04-04|1134.88
#2012-04-05|1151.01
#2012-04-06| .
#2012-04-09|1142.47
#2012-04-10|1107.55
#2012-04-11|1127.05
#2012-04-12|1138.06
#2012-04-13|1126.98
#2012-04-16|1128.04
#2012-04-17|1144.28
#2012-04-18|1135.46
#2012-04-19|1128.30
#2012-04-20|1130.46
#2012-04-23|1104.90
#2012-04-24|1120.68
#2012-04-25|1129.15
#2012-04-26|1149.32
#2012-04-27|1154.62
#2012-04-30|1150.83
#2012-05-01|1152.81
#2012-05-02|1143.18
#2012-05-03|1136.41
#2012-05-04|1117.11
#2012-05-07|1113.83
#2012-05-08|1081.70
#2012-05-09|1073.54
#2012-05-10|1104.29
#2012-05-11|1100.97
#2012-05-14|1061.45
#2012-05-15|1037.12
#2012-05-16|1038.50
#2012-05-17|1039.40
#2012-05-18|1052.90
#2012-05-21|1058.41
#2012-05-22|1080.93
#2012-05-23|1034.38
#2012-05-24|1071.95
#2012-05-25|1061.62
#2012-05-28| .
#2012-05-29|1095.78
#2012-05-30|1046.57
#2012-05-31|1061.61
#2012-06-01|1062.19
#2012-06-04|1079.68
#2012-06-05|1094.16
#2012-06-06|1129.96
#2012-06-07|1112.83
#2012-06-08|1084.65
#2012-06-11|1091.85
#2012-06-12|1101.89
#2012-06-13|1120.61
#2012-06-14|1101.14
#2012-06-15|1113.97
#2012-06-18|1131.23
#2012-06-19|1147.47
#2012-06-20|1153.11
#2012-06-21|1126.53
#2012-06-22|1068.02
#2012-06-25|1046.61
#2012-06-26|1065.74
#2012-06-27|1052.96
#2012-06-28|1031.35
#2012-06-29|1071.72
#2012-07-02|1061.20
#2012-07-03|1067.37
#2012-07-04| .
#2012-07-05|1082.55
#2012-07-06|1046.56
#2012-07-09|1028.13
#2012-07-10|1041.87
#2012-07-11|1018.12
#2012-07-12| 992.64
#2012-07-13|1020.41
#2012-07-16|1021.11
#2012-07-17|1012.49
#2012-07-18|1025.15
#2012-07-19|1017.48
#2012-07-20|1010.31
#2012-07-23| 982.79
#2012-07-24| 986.23
#2012-07-25| 994.18
#2012-07-26|1020.72
#2012-07-27|1055.58
#2012-07-30|1058.69
#2012-07-31|1042.10
#2012-08-01|1037.29
#2012-08-02|1025.58
#2012-08-03|1052.81
#2012-08-06|1063.46
#2012-08-07|1060.66
#2012-08-08|1060.84
#2012-08-09|1070.65
#2012-08-10|1085.96
#2012-08-13|1073.89
#2012-08-14|1072.57
#2012-08-15|1061.17
#2012-08-16|1072.46
#2012-08-17|1058.53
#2012-08-20|1046.69
#2012-08-21|1076.69
#2012-08-22|1055.61
#2012-08-23|1064.79
#2012-08-24|1044.15
#2012-08-27|1041.65
#2012-08-28|1014.00
#2012-08-29|1003.16
#2012-08-30| 973.79
#2012-08-31| 968.68
#2012-09-03| .
#2012-09-04| 962.55
#2012-09-05| 965.48
#2012-09-06|1003.09
#2012-09-07|1054.22
#2012-09-10|1062.50
#2012-09-11|1057.08
#2012-09-12|1018.95
#2012-09-13|1021.73
#2012-09-14|1085.10
#2012-09-17|1088.04
#2012-09-18|1091.39
#2012-09-19|1101.89
#2012-09-20|1082.34
#2012-09-21|1082.43
#2012-09-24|1079.00
#2012-09-25|1078.90
#2012-09-26|1031.60
#2012-09-27|1049.97
#2012-09-28|1058.75
#2012-10-01|1058.08
#2012-10-02|1038.42
#2012-10-03|1010.11
#2012-10-04| 998.51
#2012-10-05|1005.54
#2012-10-08| 996.03
#2012-10-09|1008.97
#2012-10-10|1012.14
#2012-10-11|1018.96
#2012-10-12|1023.11
#2012-10-15| 998.47
#2012-10-16|1027.35
#2012-10-17|1048.97
#2012-10-18|1023.88
#2012-10-19|1017.69
#2012-10-22|1028.12
#2012-10-23| 996.53
#2012-10-24|1010.83
#2012-10-25|1020.63
#2012-10-26|1024.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1035.83
#2012-11-01|1044.30
#2012-11-02|1035.83
#2012-11-05|1041.53
#2012-11-06|1042.58
#2012-11-07|1061.38
#2012-11-08|1043.14
#2012-11-09|1037.03
#2012-11-12|1025.73
#2012-11-13|1013.76
#2012-11-14| 979.87
#2012-11-15| 959.46
#2012-11-16| 965.46
#2012-11-19| 993.00
#2012-11-20| 986.26
#2012-11-21| 972.15
#2012-11-22| .
#2012-11-23| 994.87
#2012-11-26|1005.53
#2012-11-27|1004.11
#2012-11-28| 983.11
#2012-11-29|1009.71
#2012-11-30|1000.00
#2012-12-03|1012.45
#2012-12-04|1018.23
#2012-12-05|1023.40
#2012-12-06|1042.66
#2012-12-07|1043.24
#2012-12-10|1039.48
#2012-12-11|1051.13
#2012-12-12|1072.28
#2012-12-13|1084.05
#2012-12-14|1089.66
#2012-12-17|1098.96
#2012-12-18|1105.69
#2012-12-19|1125.48
#2012-12-20|1123.50
#2012-12-21|1110.78
#2012-12-24|1111.78
#2012-12-25|1111.78
#2012-12-26|1115.14
#2012-12-27|1137.75
#2012-12-28|1145.22
#2012-12-31|1145.71
#2013-01-01|1145.71
#2013-01-02|1168.87
#2013-01-03|1163.22
#2013-01-04|1147.90
#2013-01-07|1148.82
#2013-01-08|1136.23
#2013-01-09|1138.66
#2013-01-10|1140.57
#2013-01-11|1128.09
#2013-01-14|1136.13
#2013-01-15|1126.90
#2013-01-16|1115.44
#2013-01-17|1110.17
#2013-01-18|1111.00
#2013-01-21|1110.91
#2013-01-22|1108.20
#2013-01-23|1096.65
#2013-01-24|1093.62
#2013-01-25|1084.21
#2013-01-28|1065.01
#2013-01-29|1071.09
#2013-01-30|1074.98
#2013-01-31|1081.40
#2013-02-01|1107.86
#2013-02-04|1111.67
#2013-02-05|1108.47
#2013-02-06|1095.43
#2013-02-07|1100.75
#2013-02-08|1109.53
#2013-02-11|1078.31
#2013-02-12|1069.09
#2013-02-13|1093.13
#2013-02-14|1081.10
#2013-02-15|1062.55
#2013-02-18|1027.23
#2013-02-19|1026.79
#2013-02-20|1011.10
#2013-02-21| 978.37
#2013-02-22| 979.30
#2013-02-25| 989.65
#2013-02-26| 985.58
#2013-02-27| 981.10
#2013-02-28|1010.20
#2013-03-01| 946.17
#2013-03-04| 931.61
#2013-03-05| 943.30
#2013-03-06| 937.15
#2013-03-07| 942.95
#2013-03-08| 947.28
#2013-03-11| 951.62
#2013-03-12| 951.00
#2013-03-13| 935.43
#2013-03-14| 930.44
#2013-03-15| 937.02
#2013-03-18| 938.88
#2013-03-19| 920.47
#2013-03-20| 912.48
#2013-03-21| 908.16
#2013-03-22| 915.20
#2013-03-25| 903.62
#2013-03-26| 913.02
#2013-03-27| 901.64
#2013-03-28| 908.80
#2013-03-29| 908.80
#2013-04-01| 907.95
#2013-04-02| 907.72
#2013-04-03| 869.86
#2013-04-04| 856.60
#2013-04-05| 854.73
#2013-04-08| 850.38
#2013-04-09| 872.21
#2013-04-10| 885.89
#2013-04-11| 874.83
#2013-04-12| 855.73
#2013-04-15| 788.78
#2013-04-16| 796.79
#2013-04-17| 779.56
#2013-04-18| 773.38
#2013-04-19| 784.66
#2013-04-22| 794.65
#2013-04-23| 790.74
#2013-04-24| 802.06
#2013-04-25| 837.05
#2013-04-26| 824.90
#2013-04-29| 832.84
#2013-04-30| 821.80
#2013-05-01| 816.37
#2013-05-02| 818.66
#2013-05-03| 811.62
#2013-05-06| 802.94
#2013-05-07| 808.28
#2013-05-08| 809.59
#2013-05-09| 820.11
#2013-05-10| 794.93
#2013-05-13| 781.13
#2013-05-14| 764.94
#2013-05-15| 743.38
#2013-05-16| 731.92
#2013-05-17| 733.55
#2013-05-20| 714.56
#2013-05-21| 711.22
#2013-05-22| 716.92
#2013-05-23| 722.12
#2013-05-24| 718.42
#2013-05-27| 711.96
#2013-05-28| 707.07
#2013-05-29| 714.05
#2013-05-30| 724.63
#2013-05-31| 737.50
#2013-06-03| 740.66
#2013-06-04| 742.91
#2013-06-05| 722.30
#2013-06-06| 716.33
#2013-06-07| 723.43
#2013-06-10| 709.66
#2013-06-11| 702.39
#2013-06-12| 700.04
#2013-06-13| 692.43
#2013-06-14| 694.84
#2013-06-17| 699.41
#2013-06-18| 698.10
#2013-06-19| 695.82
#2013-06-20| 653.92
#2013-06-21| 650.95
#2013-06-24| 643.33
#2013-06-25| 633.55
#2013-06-26| 617.87
#2013-06-27| 627.58
#2013-06-28| 655.06
#2013-07-01| 667.36
#2013-07-02| 680.04
#2013-07-03| 644.83
#2013-07-04| 655.60
#2013-07-05| 634.04
#2013-07-08| 625.74
#2013-07-09| 637.20
#2013-07-10| 633.27
#2013-07-11| 658.98
#2013-07-12| 661.97
#2013-07-15| 660.11
#2013-07-16| 660.08
#2013-07-17| 670.76
#2013-07-18| 658.91
#2013-07-19| 660.31
#2013-07-22| 676.65
#2013-07-23| 697.49
#2013-07-24| 703.00
#2013-07-25| 695.00
#2013-07-26| 686.37
#2013-07-29| 697.87
#2013-07-30| 695.54
#2013-07-31| 687.76
#2013-08-01| 692.15
#2013-08-02| 696.28
#2013-08-05| 690.62
#2013-08-06| 675.26
#2013-08-07| 666.03
#2013-08-08| 677.21
#2013-08-09| 683.05
#2013-08-12| 712.18
#2013-08-13| 722.62
#2013-08-14| 726.83
#2013-08-15| 724.03
#2013-08-16| 752.92
#2013-08-19| 732.99
#2013-08-20| 729.84
#2013-08-21| 738.99
#2013-08-22| 723.49
#2013-08-23| 734.38
#2013-08-26| 740.74
#2013-08-27| 738.04
#2013-08-28| 726.98
#2013-08-29| 707.13
#2013-08-30| 710.21
#2013-09-02| 721.98
#2013-09-03| 716.88
#2013-09-04| 719.08
#2013-09-05| 729.69
#2013-09-06| 745.22
#2013-09-09| 749.14
#2013-09-10| 757.20
#2013-09-11| 760.24
#2013-09-12| 754.30
#2013-09-13| 734.62
#2013-09-16| 752.40
#2013-09-17| 752.48
#2013-09-18| 746.08
#2013-09-19| 791.74
#2013-09-20| 758.16
#2013-09-23| 759.42
#2013-09-24| 758.48
#2013-09-25| 754.30
#2013-09-26| 748.26
#2013-09-27| 742.30
#2013-09-30| 741.77
#2013-10-01| 728.95
#2013-10-02| 723.92
#2013-10-03| 725.55
#2013-10-04| 729.31
#2013-10-07| 726.47
#2013-10-08| 726.91
#2013-10-09| 718.10
#2013-10-10| 733.66
#2013-10-11| 731.28
#2013-10-14| 730.57
#2013-10-15| 736.44
#2013-10-16| 753.29
#2013-10-17| 756.89
#2013-10-18| 767.37
#2013-10-21| 765.09
#2013-10-22| 786.33
#2013-10-23| 784.57
#2013-10-24| 783.34
#2013-10-25| 779.56
#2013-10-28| 788.67
#2013-10-29| 786.36
#2013-10-30| 784.55
#2013-10-31| 764.70
#2013-11-01| 746.87
#2013-11-04| 745.21
#2013-11-05| 744.21
#2013-11-06| 754.08
#2013-11-07| 767.77
#2013-11-08| 749.64
#2013-11-11| 744.91
#2013-11-12| 748.40
#2013-11-13| 741.91
#2013-11-14| 744.66
#2013-11-15| 761.24
#2013-11-18| 766.49
#2013-11-19| 751.00
#2013-11-20| 754.25
#2013-11-21| 726.60
#2013-11-22| 716.48
#2013-11-25| 705.03
#2013-11-26| 698.14
#2013-11-27| 688.69
#2013-11-28| 699.40
#2013-11-29| 703.71
#2013-12-02| 692.12
#2013-12-03| 670.83
#2013-12-04| 661.13
#2013-12-05| 659.52
#2013-12-06| 666.41
#2013-12-09| 661.43
#2013-12-10| 670.60
#2013-12-11| 666.41
#2013-12-12| 639.74
#2013-12-13| 637.56
#2013-12-16| 637.19
#2013-12-17| 644.90
#2013-12-18| 642.70
#2013-12-19| 635.93
#2013-12-20| 646.10
#2013-12-23| 649.15
#2013-12-24| 648.07
#2013-12-25| 648.07
#2013-12-26| 646.72
#2013-12-27| 656.06
#2013-12-30| 666.90
#2013-12-31| 665.82
#2014-01-01| 665.82
#2014-01-02| 671.39
#2014-01-03| 672.91
#2014-01-06| 671.61
#2014-01-07| 671.48
#2014-01-08| 659.55
#2014-01-09| 640.64
#2014-01-10| 640.45
#2014-01-13| 645.75
#2014-01-14| 657.25
#2014-01-15| 653.27
#2014-01-16| 662.94
#2014-01-17| 678.30
#2014-01-20| 691.27
#2014-01-21| 688.06
#2014-01-22| 692.93
#2014-01-23| 694.91
#2014-01-24| 693.59
#2014-01-27| 681.03
#2014-01-28| 684.98
#2014-01-29| 686.23
#2014-01-30| 684.77
#2014-01-31| 680.56
#2014-02-03| 674.52
#2014-02-04| 672.66
#2014-02-05| 672.97
#2014-02-06| 681.55
#2014-02-07| 681.26
#2014-02-10| 695.34
#2014-02-11| 714.33
#2014-02-12| 732.20
#2014-02-13| 724.35
#2014-02-14| 758.13
#2014-02-17| 764.51
#2014-02-18| 753.55
#2014-02-19| 752.95
#2014-02-20| 735.45
#2014-02-21| 751.05
#2014-02-24| 754.86
#2014-02-25| 751.51
#2014-02-26| 732.42
#2014-02-27| 735.95
#2014-02-28| 743.62
#2014-03-03| 747.80
#2014-03-04| 744.49
#2014-03-05| 743.68
#2014-03-06| 766.42
#2014-03-07| 759.05
#2014-03-10| 754.24
#2014-03-11| 752.49
#2014-03-12| 754.38
#2014-03-13| 757.60
#2014-03-14| 760.50
#2014-03-17| 774.60
#2014-03-18| 763.42
#2014-03-19| 752.55
#2014-03-20| 734.39
#2014-03-21| 738.68
#2014-03-24| 737.59
#2014-03-25| 745.80
#2014-03-26| 754.61
#2014-03-27| 735.87
#2014-03-28| 750.03
#2014-03-31| 750.32
#2014-04-01| 749.62
#2014-04-02| 760.81
#2014-04-03| 755.39
#2014-04-04| 765.60
#2014-04-07| 763.75
#2014-04-08| 770.26
#2014-04-09| 770.58
#2014-04-10| 780.45
#2014-04-11| 771.96
#2014-04-14| 771.39
#2014-04-15| 753.77
#2014-04-16| 757.42
#2014-04-17| 769.04
#2014-04-18| 768.53
#2014-04-21| 767.88
#2014-04-22| 767.83
#2014-04-23| 766.86
#2014-04-24| 770.54
#2014-04-25| 767.31
#2014-04-28| 768.88
#2014-04-29| 763.64
#2014-04-30| 767.84
#2014-05-01| 771.37
#2014-05-02| 777.25
#2014-05-05| 779.79
#2014-05-06| 777.03
#2014-05-07| 779.43
#2014-05-08| 779.55
#2014-05-09| 769.11
#2014-05-12| 774.92
#2014-05-13| 778.18
#2014-05-14| 778.31
#2014-05-15| 767.56
#2014-05-16| 763.10
#2014-05-19| 763.74
#2014-05-20| 753.41
#2014-05-21| 753.53
#2014-05-22| 761.77
#2014-05-23| 765.06
#2014-05-26| 759.94
#2014-05-27| 740.52
#2014-05-28| 724.76
#2014-05-29| 725.28
#2014-05-30| 714.57
#2014-06-02| 717.80
#2014-06-03| 719.93
#2014-06-04| 716.74
#2014-06-05| 719.14
#2014-06-06| 730.09
#2014-06-09| 727.61
#2014-06-10| 726.05
#2014-06-11| 727.12
#2014-06-12| 731.11
#2014-06-13| 720.87
#2014-06-16| 721.89
#2014-06-17| 717.96
#2014-06-18| 727.29
#2014-06-19| 745.29
#2014-06-20| 748.43
#2014-06-23| 757.37
#2014-06-24| 757.83
#2014-06-25| 734.37
#2014-06-26| 733.88
#2014-06-27| 734.30
#2014-06-30| 732.02
#2014-07-01| 746.78
#2014-07-02| 745.22
#2014-07-03| 742.95
#2014-07-04| 744.37
#2014-07-07| 741.65
#2014-07-08| 745.90
#2014-07-09| 755.78
#2014-07-10| 755.31
#2014-07-11| 754.36
#2014-07-14| 758.24
#2014-07-15| 751.79
#2014-07-16| 753.74
#2014-07-17| 750.50
#2014-07-18| 747.86
#2014-07-21| 758.95
#2014-07-22| 765.82
#2014-07-23| 771.74
#2014-07-24| 763.27
#2014-07-25| 768.21
#2014-07-28| 789.55
#2014-07-29| 773.19
#2014-07-30| 757.40
#2014-07-31| 744.71
#2014-08-01| 736.62
#2014-08-04| 742.33
#2014-08-05| 736.90
#2014-08-06| 743.05
#2014-08-07| 739.87
#2014-08-08| 748.19
#2014-08-11| 762.91
#2014-08-12| 761.66
#2014-08-13| 754.66
#2014-08-14| 751.99
#2014-08-15| 745.93
#2014-08-18| 751.34
#2014-08-19| 752.36
#2014-08-20| 743.59
#2014-08-21| 735.27
#2014-08-22| 729.06
#2014-08-25| 729.60
#2014-08-26| 735.97
#2014-08-27| 742.60
#2014-08-28| 735.90
#2014-08-29| 739.17
#2014-09-01| 734.31
#2014-09-02| 728.97
#2014-09-03| 726.91
#2014-09-04| 721.47
#2014-09-05| 702.58
#2014-09-08| 702.19
#2014-09-09| 694.13
#2014-09-10| 672.48
#2014-09-11| 666.69
#2014-09-12| 666.94
#2014-09-15| 669.79
#2014-09-16| 668.92
#2014-09-17| 667.39
#2014-09-18| 658.78
#2014-09-19| 654.48
#2014-09-22| 633.79
#2014-09-23| 628.19
#2014-09-24| 627.71
#2014-09-25| 615.15
#2014-09-26| 617.23
#2014-09-29| 610.57
#2014-09-30| 609.24
#2014-10-01| 602.68
#2014-10-02| 605.99
#2014-10-03| 589.10
#2014-10-06| 597.40
#2014-10-07| 602.62
#2014-10-08| 591.85
#2014-10-09| 608.46
#2014-10-10| 587.85
#2014-10-13| 599.66
#2014-10-14| 606.16
#2014-10-15| 592.48
#2014-10-16| 591.01
#2014-10-17| 590.49
#2014-10-20| 580.64
#2014-10-21| 589.21
#2014-10-22| 578.49
#2014-10-23| 574.30
#2014-10-24| 574.57
#2014-10-27| 571.25
#2014-10-28| 577.84
#2014-10-29| 583.02
#2014-10-30| 562.01
#2014-10-31| 546.82
#2014-11-03| 558.32
#2014-11-04| 564.89
#2014-11-05| 547.23
#2014-11-06| 549.40
#2014-11-07| 552.65
#2014-11-10| 564.50
#2014-11-11| 555.43
#2014-11-12| 560.59
#2014-11-13| 557.75
#2014-11-14| 546.80
#2014-11-17| 561.24
#2014-11-18| 575.82
#2014-11-19| 587.45
#2014-11-20| 572.71
#2014-11-21| 593.91
#2014-11-24| 586.19
#2014-11-25| 582.41
#2014-11-26| 583.25
#2014-11-27| 583.34
#2014-11-28| 562.85
#2014-12-01| 554.25
#2014-12-02| 550.77
#2014-12-03| 549.21
#2014-12-04| 548.56
#2014-12-05| 535.55
#2014-12-08| 521.60
#2014-12-09| 531.34
#2014-12-10| 529.14
#2014-12-11| 513.47
#2014-12-12| 506.50
#2014-12-15| 502.18
#2014-12-16| 501.44
#2014-12-17| 500.47
#2014-12-18| 532.83
#2014-12-19| 531.20
#2014-12-22| 531.29
#2014-12-23| 521.26
#2014-12-24| 515.31
#2014-12-25| 515.31
#2014-12-26| 518.51
#2014-12-29| 534.46
#2014-12-30| 536.09
#2014-12-31| 537.70
#2015-01-01| 537.70
#2015-01-02| 529.17
#2015-01-05| 526.67
#2015-01-06| 545.56
#2015-01-07| 551.30
#2015-01-08| 563.39
#2015-01-09| 566.01
#2015-01-12| 579.33
#2015-01-13| 605.29
#2015-01-14| 585.68
#2015-01-15| 596.32
#2015-01-16| 594.23
#2015-01-19| 598.93
#2015-01-20| 607.76
#2015-01-21| 619.46
#2015-01-22| 627.16
#2015-01-23| 617.56
#2015-01-26| 597.98
#2015-01-27| 613.09
#2015-01-28| 616.06
#2015-01-29| 606.17
#2015-01-30| 606.76
#2015-02-02| 624.18
#2015-02-03| 651.31
#2015-02-04| 642.15
#2015-02-05| 656.38
#2015-02-06| 642.69
#2015-02-09| 630.03
#2015-02-10| 624.05
#2015-02-11| 614.71
#2015-02-12| 619.34
#2015-02-13| 622.84
#2015-02-16| 623.73
#2015-02-17| 606.80
#2015-02-18| 601.57
#2015-02-19| 608.45
#2015-02-20| 607.35
#2015-02-23| 601.70
#2015-02-24| 609.63
#2015-02-25| 612.61
#2015-02-26| 611.44
#2015-02-27| 605.76
#2015-03-02| 596.39
#2015-03-03| 582.77
#2015-03-04| 573.54
#2015-03-05| 566.53
#2015-03-06| 547.27
#2015-03-09| 528.87
#2015-03-10| 510.24
#2015-03-11| 506.96
#2015-03-12| 513.98
#2015-03-13| 494.58
#2015-03-16| 500.04
#2015-03-17| 504.69
#2015-03-18| 510.08
#2015-03-19| 526.62
#2015-03-20| 541.75
#2015-03-23| 552.34
#2015-03-24| 550.91
#2015-03-25| 548.02
#2015-03-26| 547.79
#2015-03-27| 533.32
#2015-03-30| 524.45
#2015-03-31| 517.79
#2015-04-01| 519.60
#2015-04-02| 524.13
#2015-04-03| 532.61
#2015-04-06| 536.08
#2015-04-07| 535.23
#2015-04-08| 531.91
#2015-04-09| 524.93
#2015-04-10| 531.41
#2015-04-13| 529.76
#2015-04-14| 542.15
#2015-04-15| 541.88
#2015-04-16| 549.79
#2015-04-17| 547.36
#2015-04-20| 543.48
#2015-04-21| 544.90
#2015-04-22| 538.34
#2015-04-23| 536.61
#2015-04-24| 539.28
#2015-04-27| 545.38
#2015-04-28| 575.86
#2015-04-29| 579.50
#2015-04-30| 560.83
#2015-05-01| 557.26
#2015-05-04| 558.16
#2015-05-05| 569.59
#2015-05-06| 567.07
#2015-05-07| 537.74
#2015-05-08| 541.23
#2015-05-11| 535.86
#2015-05-12| 533.64
#2015-05-13| 544.59
#2015-05-14| 548.93
#2015-05-15| 545.59
#2015-05-18| 540.89
#2015-05-19| 528.89
#2015-05-20| 526.81
#2015-05-21| 529.41
#2015-05-22| 527.13
#2015-05-25| 516.45
#2015-05-26| 505.91
#2015-05-27| 499.01
#2015-05-28| 497.92
#2015-05-29| 502.09
#2015-06-01| 492.29
#2015-06-02| 494.78
#2015-06-03| 487.93
#2015-06-04| 471.66
#2015-06-05| 464.71
#2015-06-08| 456.88
#2015-06-09| 473.92
#2015-06-10| 483.96
#2015-06-11| 476.85
#2015-06-12| 474.09
#2015-06-15| 465.88
#2015-06-16| 466.55
#2015-06-17| 463.73
#2015-06-18| 479.23
#2015-06-19| 480.30
#2015-06-22| 476.65
#2015-06-23| 473.28
#2015-06-24| 471.54
#2015-06-25| 475.07
#2015-06-26| 470.72
#2015-06-29| 470.05
#2015-06-30| 466.19
#2015-07-01| 451.23
#2015-07-02| 449.61
#2015-07-03| 451.30
#2015-07-06| 447.00
#2015-07-07| 438.20
#2015-07-08| 430.93
#2015-07-09| 432.97
#2015-07-10| 436.07
#2015-07-13| 437.91
#2015-07-14| 445.36
#2015-07-15| 449.89
#2015-07-16| 446.26
#2015-07-17| 442.40
#2015-07-20| 419.65
#2015-07-21| 426.24
#2015-07-22| 420.41
#2015-07-23| 416.54
#2015-07-24| 397.13
#2015-07-27| 405.65
#2015-07-28| 397.18
#2015-07-29| 399.62
#2015-07-30| 394.31
#2015-07-31| 398.39
#2015-08-03| 387.73
#2015-08-04| 386.54
#2015-08-05| 387.97
#2015-08-06| 384.60
#2015-08-07| 391.80
#2015-08-10| 389.61
#2015-08-11| 394.60
#2015-08-12| 407.10
#2015-08-13| 398.05
#2015-08-14| 390.48
#2015-08-17| 391.53
#2015-08-18| 393.22
#2015-08-19| 398.96
#2015-08-20| 431.23
#2015-08-21| 430.54
#2015-08-24| 421.07
#2015-08-25| 406.43
#2015-08-26| 389.78
#2015-08-27| 395.97
#2015-08-28| 412.67
#2015-08-31| 414.01
#2015-09-01| 398.65
#2015-09-02| 390.54
#2015-09-03| 403.39
#2015-09-04| 382.62
#2015-09-07| 382.05
#2015-09-08| 394.44
#2015-09-09| 395.67
#2015-09-10| 394.21
#2015-09-11| 381.44
#2015-09-14| 388.64
#2015-09-15| 391.13
#2015-09-16| 396.65
#2015-09-17| 396.47
#2015-09-18| 399.82
#2015-09-21| 387.78
#2015-09-22| 373.15
#2015-09-23| 369.29
#2015-09-24| 362.63
#2015-09-25| 366.28
#2015-09-28| 348.79
#2015-09-29| 347.87
#2015-09-30| 356.95
#2015-10-01| 363.71
#2015-10-02| 370.99
#2015-10-05| 389.07
#2015-10-06| 402.18
#2015-10-07| 414.77
#2015-10-08| 417.96
#2015-10-09| 439.18
#2015-10-12| 436.78
#2015-10-13| 427.92
#2015-10-14| 425.24
#2015-10-15| 430.52
#2015-10-16| 431.16
#2015-10-19| 419.69
#2015-10-20| 417.78
#2015-10-21| 405.03
#2015-10-22| 408.24
#2015-10-23| 412.06
#2015-10-26| 415.97
#2015-10-27| 410.08
#2015-10-28| 419.12
#2015-10-29| 403.90
#2015-10-30| 406.12
#2015-11-02| 408.51
#2015-11-03| 414.86
#2015-11-04| 416.46
#2015-11-05| 402.84
#2015-11-06| 380.64
#2015-11-09| 383.18
#2015-11-10| 372.98
#2015-11-11| 368.58
#2015-11-12| 361.34
#2015-11-13| 346.46
#2015-11-16| 354.81
#2015-11-17| 352.97
#2015-11-18| 350.45
#2015-11-19| 371.27
#2015-11-20| 374.48
#2015-11-23| 368.39
#2015-11-24| 369.98
#2015-11-25| 364.57
#2015-11-26| 364.45
#2015-11-27| 357.25
#2015-11-30| 353.06
#2015-12-01| 355.04
#2015-12-02| 351.78
#2015-12-03| 346.24
#2015-12-04| 339.03
#2015-12-07| 333.95
#2015-12-08| 323.39
#2015-12-09| 330.11
#2015-12-10| 338.86
#2015-12-11| 321.19
#2015-12-14| 321.57
#2015-12-15| 329.01
#2015-12-16| 327.88
#2015-12-17| 328.74
#2015-12-18| 326.88
#2015-12-21| 334.78
#2015-12-22| 336.72
#2015-12-23| 354.89
#2015-12-24| 358.19
#2015-12-25| 358.19
#2015-12-28| 354.29
#2015-12-29| 355.18
#2015-12-30| 345.34
#2015-12-31| 343.31
#2016-01-01| 343.31
#2016-01-04| 338.81
#2016-01-05| 345.20
#2016-01-06| 341.10
#2016-01-07| 332.83
#2016-01-08| 328.41
#2016-01-11| 329.08
#2016-01-12| 329.39
#2016-01-13| 332.69
#2016-01-14| 327.05
#2016-01-15| 318.85
#2016-01-18| 317.94
#2016-01-19| 322.02
#2016-01-20| 311.10
#2016-01-21| 320.51
#2016-01-22| 333.23
#2016-01-25| 333.20
#2016-01-26| 351.86
#2016-01-27| 354.67
#2016-01-28| 360.97
#2016-01-29| 366.05
#2016-02-01| 368.24
#2016-02-02| 354.01
#2016-02-03| 360.47
#2016-02-04| 397.40
#2016-02-05| 387.62
#2016-02-08| 395.84
#2016-02-09| 392.61
#2016-02-10| 379.00
#2016-02-11| 396.66
#2016-02-12| 405.78
#2016-02-15| 411.45
#2016-02-16| 408.81
#2016-02-17| 417.29
#2016-02-18| 413.72
#2016-02-19| 416.14
#2016-02-22| 419.64
#2016-02-23| 417.00
#2016-02-24| 414.36
#2016-02-25| 419.95
#2016-02-26| 415.56
#2016-02-29| 425.45
#2016-03-01| 435.00
#2016-03-02| 439.20
#2016-03-03| 457.17
#2016-03-04| 478.82
#2016-03-07| 486.58
#2016-03-08| 479.51
#2016-03-09| 465.99
#2016-03-10| 467.01
#2016-03-11| 476.02
#2016-03-14| 458.12
#2016-03-15| 447.80
#2016-03-16| 450.64
#2016-03-17| 486.64
#2016-03-18| 473.25
#2016-03-21| 476.53
#2016-03-22| 481.63
#2016-03-23| 456.23
#2016-03-24| 453.60
#2016-03-25| 453.60
#2016-03-28| 452.21
#2016-03-29| 451.38
#2016-03-30| 476.11
#2016-03-31| 472.87
#2016-04-01| 461.78
#2016-04-04| 463.78
#2016-04-05| 445.37
#2016-04-06| 445.42
#2016-04-07| 452.01
#2016-04-08| 459.45
#2016-04-11| 477.19
#2016-04-12| 491.26
#2016-04-13| 500.34
#2016-04-14| 495.89
#2016-04-15| 485.69
#2016-04-18| 489.89
#2016-04-19| 497.10
#2016-04-20| 514.05
#2016-04-21| 507.88
#2016-04-22| 506.70
#2016-04-25| 496.32
#2016-04-26| 494.33
#2016-04-27| 490.79
#2016-04-28| 516.29
#2016-04-29| 525.00
#2016-05-02| 520.97
#2016-05-03| 493.63
#2016-05-04| 482.18
#2016-05-05| 490.07
#2016-05-06| 493.61
#2016-05-09| 465.77
#2016-05-10| 467.24
#2016-05-11| 484.46
#2016-05-12| 482.26
#2016-05-13| 474.84
#2016-05-16| 474.34
#2016-05-17| 478.87
#2016-05-18| 474.83
#2016-05-19| 454.55
#2016-05-20| 462.62
#2016-05-23| 460.49
#2016-05-24| 458.73
#2016-05-25| 458.70
#2016-05-26| 465.91
#2016-05-27| 461.70
#2016-05-30| 458.39
#2016-05-31| 452.15
#2016-06-01| 457.02
#2016-06-02| 457.56
#2016-06-03| 484.87
#2016-06-06| 474.09
#2016-06-07| 478.69
#2016-06-08| 496.96
#2016-06-09| 485.46
#2016-06-10| 474.37
#2016-06-13| 465.93
#2016-06-14| 449.67
#2016-06-15| 453.13
#2016-06-16| 445.55
#2016-06-17| 449.28
#2016-06-20| 463.70
#2016-06-21| 461.44
#2016-06-22| 461.10
#2016-06-23| 469.37
#2016-06-24| 462.88
#2016-06-27| 444.43
#2016-06-28| 452.08
#2016-06-29| 473.93
#2016-06-30| 482.10
#2016-07-01| 499.71
#2016-07-04| 510.33
#2016-07-05| 493.37
#2016-07-06| 498.18
#2016-07-07| 495.37
#2016-07-08| 502.80
#2016-07-11| 523.58
#2016-07-12| 524.65
#2016-07-13| 521.41
#2016-07-14| 532.82
#2016-07-15| 532.13
#2016-07-18| 531.69
#2016-07-19| 532.84
#2016-07-20| 525.33
#2016-07-21| 534.58
#2016-07-22| 532.02
#2016-07-25| 519.77
#2016-07-26| 529.92
#2016-07-27| 542.34
#2016-07-28| 545.81
#2016-07-29| 548.05
#2016-08-01| 551.34
#2016-08-02| 558.27
#2016-08-03| 557.01
#2016-08-04| 566.56
#2016-08-05| 551.09
#2016-08-08| 562.26
#2016-08-09| 570.38
#2016-08-10| 577.41
#2016-08-11| 585.36
#2016-08-12| 577.89
#2016-08-15| 573.71
#2016-08-16| 560.95
#2016-08-17| 546.78
#2016-08-18| 560.38
#2016-08-19| 552.82
#2016-08-22| 537.04
#2016-08-23| 535.77
#2016-08-24| 522.83
#2016-08-25| 515.62
#2016-08-26| 524.39
#2016-08-29| 509.60
#2016-08-30| 500.64
#2016-08-31| 480.64
#2016-09-01| 485.22
#2016-09-02| 499.21
#2016-09-05| 503.81
#2016-09-06| 517.59
#2016-09-07| 515.58
#2016-09-08| 517.35
#2016-09-09| 498.96
#2016-09-12| 489.44
#2016-09-13| 488.91
#2016-09-14| 495.53
#2016-09-15| 491.08
#2016-09-16| 478.08
#2016-09-19| 489.78
#2016-09-20| 484.67
#2016-09-21| 494.86
#2016-09-22| 515.53
#2016-09-23| 508.86
#2016-09-26| 503.90
#2016-09-27| 501.01
#2016-09-28| 500.38
#2016-09-29| 506.60
#2016-09-30| 511.69
#2016-10-03| 508.83
#2016-10-04| 496.55
#2016-10-05| 487.07
#2016-10-06| 481.94
#2016-10-07| 485.65
#2016-10-10| 489.85
#2016-10-11| 479.96
#2016-10-12| 480.00
#2016-10-13| 476.67
#2016-10-14| 477.78
#2016-10-17| 475.81
#2016-10-18| 485.48
#2016-10-19| 493.84
#2016-10-20| 487.61
#2016-10-21| 489.35
#2016-10-24| 483.50
#2016-10-25| 489.74
#2016-10-26| 483.52
#2016-10-27| 475.46
#2016-10-28| 475.19
#2016-10-31| 480.19
#2016-11-01| 494.38
#2016-11-02| 492.62
#2016-11-03| 491.73
#2016-11-04| 479.06
#2016-11-07| 482.80
#2016-11-08| 483.92
#2016-11-09| 484.01
#2016-11-10| 467.18
#2016-11-11| 443.41
#2016-11-14| 427.97
#2016-11-15| 435.86
#2016-11-16| 434.29
#2016-11-17| 444.14
#2016-11-18| 433.13
#2016-11-21| 443.12
#2016-11-22| 445.10
#2016-11-23| 436.26
#2016-11-24| 437.19
#2016-11-25| 434.75
#2016-11-28| 441.72
#2016-11-29| 430.95
#2016-11-30| 436.28
#2016-12-01| 429.46
#2016-12-02| 426.69
#2016-12-05| 430.99
#2016-12-06| 433.42
#2016-12-07| 441.09
#2016-12-08| 444.45
#2016-12-09| 439.28
#2016-12-12| 444.70
#2016-12-13| 448.17
#2016-12-14| 447.62
#2016-12-15| 422.71
#2016-12-16| 419.23
#2016-12-19| 422.53
#2016-12-20| 426.06
#2016-12-21| 427.82
#2016-12-22| 424.94
#2016-12-23| 423.36
#2016-12-26| 423.36
#2016-12-27| 426.43
#2016-12-28| 437.61
#2016-12-29| 449.69
#2016-12-30| 452.90
#2017-01-02| 452.90
#2017-01-03| 455.33
#2017-01-04| 462.89
#2017-01-05| 466.52
#2017-01-06| 464.46
#2017-01-09| 460.62
#2017-01-10| 468.91
#2017-01-11| 463.75
#2017-01-12| 487.34
#2017-01-13| 488.31
#2017-01-16| 490.69
#2017-01-17| 492.44
#2017-01-18| 495.72
#2017-01-19| 486.31
#2017-01-20| 485.64
#2017-01-23| 501.41
#2017-01-24| 515.31
#2017-01-25| 509.47
#2017-01-26| 499.66
#2017-01-27| 490.97
#2017-01-30| 492.02
#2017-01-31| 495.15
#2017-02-01| 500.94
#2017-02-02| 506.11
#2017-02-03| 503.22
#2017-02-06| 494.12
#2017-02-07| 496.46
#2017-02-08| 499.83
#2017-02-09| 496.09
#2017-02-10| 495.82
#2017-02-13| 500.69
#2017-02-14| 498.23
#2017-02-15| 498.27
#2017-02-16| 500.05
#2017-02-17| 495.19
#2017-02-20| 493.70
#2017-02-21| 493.23
#2017-02-22| 487.65
#2017-02-23| 494.20
#2017-02-24| 482.28
#2017-02-27| 482.43
#2017-02-28| 472.80
#2017-03-01| 476.65
#2017-03-02| 477.35
#2017-03-03| 469.98
#2017-03-06| 468.47
#2017-03-07| 463.11
#2017-03-08| 458.50
#2017-03-09| 444.21
#2017-03-10| 447.11
#2017-03-13| 456.01
#2017-03-14| 456.72
#2017-03-15| 459.96
#2017-03-16| 486.76
#2017-03-17| 486.78
#2017-03-20| 487.75
#2017-03-21| 488.24
#2017-03-22| 493.58
#2017-03-23| 487.52
#2017-03-24| 487.67
#2017-03-27| 485.51
#2017-03-28| 492.02
#2017-03-29| 490.21
#2017-03-30| 492.45
#2017-03-31| 478.63
#2017-04-03| 490.17
#2017-04-04| 498.57
#2017-04-05| 501.70
#2017-04-06| 500.05
#2017-04-07| 504.02
#2017-04-10| 498.23
#2017-04-11| 505.46
#2017-04-12| 507.08
#2017-04-13| 522.93
#2017-04-14| 522.93
#2017-04-17| 527.50
#2017-04-18| 513.26
#2017-04-19| 508.43
#2017-04-20| 504.98
#2017-04-21| 503.48
#2017-04-24| 502.13
#2017-04-25| 497.97
#2017-04-26| 496.14
#2017-04-27| 493.56
#2017-04-28| 488.18
#2017-05-01| 489.19
#2017-05-02| 495.81
#2017-05-03| 489.92
#2017-05-04| 475.21
#2017-05-05| 479.51
#2017-05-08| 471.96
#2017-05-09| 473.67
#2017-05-10| 484.49
#2017-05-11| 485.48
#2017-05-12| 487.40
#2017-05-15| 494.73
#2017-05-16| 497.40
#2017-05-17| 498.25
#2017-05-18| 489.40
#2017-05-19| 493.98
#2017-05-22| 496.53
#2017-05-23| 505.50
#2017-05-24| 493.94
#2017-05-25| 484.63
#2017-05-26| 481.31
#2017-05-29| 476.17
#2017-05-30| 470.23
#2017-05-31| 465.41
#2017-06-01| 462.67
#2017-06-02| 469.03
#2017-06-05| 471.54
#2017-06-06| 476.08
#2017-06-07| 470.40
#2017-06-08| 456.80
#2017-06-09| 465.40
#2017-06-12| 466.43
#2017-06-13| 461.69
#2017-06-14| 468.13
#2017-06-15| 446.95
#2017-06-16| 447.98
#2017-06-19| 448.35
#2017-06-20| 435.33
#2017-06-21| 437.88
#2017-06-22| 442.23
#2017-06-23| 444.19
#2017-06-26| 443.60
#2017-06-27| 447.37
#2017-06-28| 442.58
#2017-06-29| 437.09
#2017-06-30| 439.29
#2017-07-03| 436.13
#2017-07-04| 440.88
#2017-07-05| 438.52
#2017-07-06| 438.32
#2017-07-07| 430.11
#2017-07-10| 431.71
#2017-07-11| 430.09
#2017-07-12| 444.95
#2017-07-13| 442.90
#2017-07-14| 453.05
#2017-07-17| 459.52
#2017-07-18| 454.53
#2017-07-19| 459.30
#2017-07-20| 455.25
#2017-07-21| 451.63
#2017-07-24| 451.07
#2017-07-25| 456.91
#2017-07-26| 459.74
#2017-07-27| 466.27
#2017-07-28| 470.97
#2017-07-31| 467.54
#2017-08-01| 468.10
#2017-08-02| 465.07
#2017-08-03| 466.45
#2017-08-04| 466.54
#2017-08-07| 469.36
#2017-08-08| 472.51
#2017-08-09| 463.63
#2017-08-10| 477.58
#2017-08-11| 473.13
#2017-08-14| 476.16
#2017-08-15| 463.97
#2017-08-16| 469.50
#2017-08-17| 474.09
#2017-08-18| 476.74
#2017-08-21| 481.24
#2017-08-22| 477.74
#2017-08-23| 475.05
#2017-08-24| 476.54
#2017-08-25| 481.70
#2017-08-28| 486.05
#2017-08-29| 497.60
#2017-08-30| 492.54
#2017-08-31| 498.73
#2017-09-01| 499.30
#2017-09-04| 501.72
#2017-09-05| 501.94
#2017-09-06| 503.39
#2017-09-07| 504.83
#2017-09-08| 502.40
#2017-09-11| 495.16
#2017-09-12| 492.93
#2017-09-13| 489.04
#2017-09-14| 489.13
#2017-09-15| 485.95
#2017-09-18| 478.23
#2017-09-19| 474.94
#2017-09-20| 466.44
#2017-09-21| 462.61
#2017-09-22| 465.11
#2017-09-25| 460.92
#2017-09-26| 458.60
#2017-09-27| 452.99
#2017-09-28| 453.01
#2017-09-29| 456.00
#2017-10-02| 452.85
#2017-10-03| 458.36
#2017-10-04| 469.71
#2017-10-05| 468.74
#2017-10-06| 466.00
#2017-10-09| 468.22
#2017-10-10| 472.04
#2017-10-11| 468.64
#2017-10-12| 467.90
#2017-10-13| 473.05
#2017-10-16| 480.63
#2017-10-17| 472.84
#2017-10-18| 469.51
#2017-10-19| 472.17
#2017-10-20| 470.62
#2017-10-23| 468.65
#2017-10-24| 464.73
#2017-10-25| 465.12
#2017-10-26| 476.06
#2017-10-27| 467.30
#2017-10-30| 474.54
#2017-10-31| 474.63
#2017-11-01| 485.70
#2017-11-02| 484.48
#2017-11-03| 480.37
#2017-11-06| 484.63
#2017-11-07| 487.91
#2017-11-08| 490.90
#2017-11-09| 490.08
#2017-11-10| 491.26
#2017-11-13| 485.59
#2017-11-14| 478.84
#2017-11-15| 472.62
#2017-11-16| 477.90
#2017-11-17| 483.49
#2017-11-20| 474.33
#2017-11-21| 485.21
#2017-11-22| 501.12
#2017-11-23| 498.75
#2017-11-24| 501.02
#2017-11-27| 499.15
#2017-11-28| 499.65
#2017-11-29| 501.69
#2017-11-30| 500.80
#2017-12-01| 496.57
#2017-12-04| 494.03
#2017-12-05| 483.13
#2017-12-06| 470.24
#2017-12-07| 469.56
#2017-12-08| 471.55
#2017-12-11| 480.23
#2017-12-12| 470.97
#2017-12-13| 476.11
#2017-12-14| 475.17
#2017-12-15| 492.28
#2017-12-18| 513.22
#2017-12-19| 487.68
#2017-12-20| 500.08
#2017-12-21| 502.06
#2017-12-22| 512.57
#2017-12-25| 512.57
#2017-12-26| 514.59
#2017-12-27| 529.43
#2017-12-28| 528.80
#2017-12-29| 535.45
#2018-01-01| 535.45
#2018-01-02| 530.13
#2018-01-03| 538.33
#2018-01-04| 537.41
#2018-01-05| 543.01
#2018-01-08| 542.86
#2018-01-09| 539.84
#2018-01-10| 546.27
#2018-01-11| 546.30
#2018-01-12| 551.72
#2018-01-15| 568.65
#2018-01-16| 560.96
#2018-01-17| 562.16
#2018-01-18| 556.30
#2018-01-19| 552.98
#2018-01-22| 555.32
#2018-01-23| 549.84
#2018-01-24| 560.32
#2018-01-25| 576.76
#2018-01-26| 564.31
#2018-01-29| 562.65
#2018-01-30| 546.71
#2018-01-31| 546.04
#2018-02-01| 549.40
#2018-02-02| 532.14
#2018-02-05| 520.57
#2018-02-06| 513.82
#2018-02-07| 515.33
#2018-02-08| 498.18
#2018-02-09| 491.70
#2018-02-12| 498.80
#2018-02-13| 505.39
#2018-02-14| 510.00
#2018-02-15| 528.38
#2018-02-16| 535.14
#2018-02-19| 533.10
#2018-02-20| 524.61
#2018-02-21| 528.70
#2018-02-22| 515.20
#2018-02-23| 519.92
#2018-02-26| 525.74
#2018-02-27| 522.62
#2018-02-28| 523.59
#2018-03-01| 508.35
#2018-03-02| 507.42
#2018-03-05| 510.29
#2018-03-06| 525.75
#2018-03-07| 522.25
#2018-03-08| 519.23
#2018-03-09| 523.17
#2018-03-12| 521.01
#2018-03-13| 513.72
#2018-03-14| 511.94
#2018-03-15| 504.54
#2018-03-16| 499.51
#2018-03-19| 494.59
#2018-03-20| 502.14
#2018-03-21| 504.01
#2018-03-22| 506.62
#2018-03-23| 511.53
#2018-03-26| 506.52
#2018-03-27| 506.32
#2018-03-28| 499.65
#2018-03-29| 504.34
#2018-03-30| 504.34
#2018-04-02| 504.24
#2018-04-03| 497.65
#2018-04-04| 486.24
#2018-04-05| 492.97
#2018-04-06| 479.89
#2018-04-09| 474.19
#2018-04-10| 476.61
#2018-04-11| 476.84
#2018-04-12| 472.75
#2018-04-13| 475.25
#2018-04-16| 470.84
#2018-04-17| 471.13
#2018-04-18| 483.34
#2018-04-19| 488.62
#2018-04-20| 480.34
#2018-04-23| 476.62
#2018-04-24| 475.82
#2018-04-25| 467.36
#2018-04-26| 470.20
#2018-04-27| 473.59
#2018-04-30| 471.45
#2018-05-01| 465.53
#2018-05-02| 470.52
#2018-05-03| 468.59
#2018-05-04| 467.35
#2018-05-07| 468.41
#2018-05-08| 462.29
#2018-05-09| 467.84
#2018-05-10| 469.70
#2018-05-11| 476.51
#2018-05-14| 478.49
#2018-05-15| 467.17
#2018-05-16| 469.53
#2018-05-17| 466.39
#2018-05-18| 459.14
#2018-05-21| 457.61
#2018-05-22| 465.15
#2018-05-23| 455.88
#2018-05-24| 460.04
#2018-05-25| 454.40
#2018-05-28| 454.00
#2018-05-29| 452.38
#2018-05-30| 452.46
#2018-05-31| 453.96
#2018-06-01| 458.79
#2018-06-04| 458.73
#2018-06-05| 453.69
#2018-06-06| 459.05
#2018-06-07| 457.17
#2018-06-08| 450.43
#2018-06-11| 451.72
#2018-06-12| 446.76
#2018-06-13| 445.35
#2018-06-14| 442.82
#2018-06-15| 434.54
#2018-06-18| 480.00
#2018-06-19| 473.65
#2018-06-20| 476.36
#2018-06-21| 473.31
#2018-06-22| 477.63
#2018-06-25| 467.69
#2018-06-26| 466.32
#2018-06-27| 466.50
#2018-06-28| 466.41
#2018-06-29| 489.00
#2018-07-02| 482.57
#2018-07-03| 492.22
#2018-07-04| 492.27
#2018-07-05| 498.05
#2018-07-06| 500.53
#2018-07-09| 514.14
#2018-07-10| 515.94
#2018-07-11| 510.42
#2018-07-12| 507.94
#2018-07-13| 501.26
#2018-07-16| 496.23
#2018-07-17| 497.04
#2018-07-18| 495.59
#2018-07-19| 487.56
#2018-07-20| 490.32
#2018-07-23| 488.68
#2018-07-24| 499.98
#2018-07-25| 505.38
#2018-07-26| 509.10
#2018-07-27| 514.48
#2018-07-30| 515.64
#2018-07-31| 520.81
#2018-08-01| 519.81
#2018-08-02| 510.82
#2018-08-03| 521.50
#2018-08-06| 514.03
#2018-08-07| 524.37
#2018-08-08| 520.29
#2018-08-09| 513.03
#2018-08-10| 505.16
#2018-08-13| 492.44
#2018-08-14| 485.35
#2018-08-15| 454.30
#2018-08-16| 463.34
#2018-08-17| 462.52
#2018-08-20| 464.13
#2018-08-21| 479.47
#2018-08-22| 490.73
#2018-08-23| 489.36
#2018-08-24| 492.83
#2018-08-27| 506.09
#2018-08-28| 505.35
#2018-08-29| 500.22
#2018-08-30| 490.30
#2018-08-31| 499.42
#2018-09-03| 493.06
#2018-09-04| 485.77
#2018-09-05| 483.39
#2018-09-06| 480.66
#2018-09-07| 482.77
#2018-09-10| 479.42
#2018-09-11| 473.21
#2018-09-12| 482.46
#2018-09-13| 492.21
#2018-09-14| 493.16
#2018-09-17| 492.94
#2018-09-18| 490.78
#2018-09-19| 498.50
#2018-09-20| 506.05
#2018-09-21| 508.76
#2018-09-24| 511.67
#2018-09-25| 518.02
#2018-09-26| 519.09
#2018-09-27| 516.22
#2018-09-28| 511.35
#2018-10-01| 512.34
#2018-10-02| 516.14
#2018-10-03| 513.75
#2018-10-04| 499.41
#2018-10-05| 494.91
#2018-10-08| 486.02
#2018-10-09| 496.10
#2018-10-10| 491.21
#2018-10-11| 489.46
#2018-10-12| 498.54
#2018-10-15| 507.31
#2018-10-16| 515.66
#2018-10-17| 508.60
#2018-10-18| 498.57
#2018-10-19| 492.42
#2018-10-22| 490.57
#2018-10-23| 481.16
#2018-10-24| 476.44
#2018-10-25| 478.96
#2018-10-26| 469.80
#2018-10-29| 473.69
#2018-10-30| 466.77
#2018-10-31| 472.45
#2018-11-01| 480.56
#2018-11-02| 482.68
#2018-11-05| 499.05
#2018-11-06| 494.82
#2018-11-07| 502.60
#2018-11-08| 498.51
#2018-11-09| 479.53
#2018-11-12| 471.60
#2018-11-13| 463.82
#2018-11-14| 454.48
#2018-11-15| 460.52
#2018-11-16| 474.21
#2018-11-19| 481.02
#2018-11-20| 471.99
#2018-11-21| 475.08
#2018-11-22| 474.31
#2018-11-23| 459.83
#2018-11-26| 460.71
#2018-11-27| 454.11
#2018-11-28| 456.38
#2018-11-29| 469.15
#2018-11-30| 449.81
#2018-12-03| 473.22
#2018-12-04| 473.61
#2018-12-05| 469.09
#2018-12-06| 461.79
#2018-12-07| 467.57
#2018-12-10| 453.28
#2018-12-11| 460.72
#2018-12-12| 474.82
#2018-12-13| 477.48
#2018-12-14| 469.31
#2018-12-17| 469.78
#2018-12-18| 468.14
#2018-12-19| 477.71
#2018-12-20| 470.24
#2018-12-21| 460.46
#2018-12-24| 466.34
#2018-12-25| 466.34
#2018-12-26| 466.54
#2018-12-27| 467.29
#2018-12-28| 476.99
#2018-12-31| 478.91
#2019-01-01| 478.91
#2019-01-02| 471.11
#2019-01-03| 483.65
#2019-01-04| 494.94
#2019-01-07| 496.49
#2019-01-08| 489.07
#2019-01-09| 503.97
#2019-01-10| 506.80
#2019-01-11| 509.62
#2019-01-14| 510.34
#2019-01-15| 507.96
#2019-01-16| 496.01
#2019-01-17| 498.56
#2019-01-18| 497.85
#2019-01-21| 497.40
#2019-01-22| 499.04
#2019-01-23| 502.57
#2019-01-24| 504.99
#2019-01-25| 518.70
#2019-01-28| 516.64
#2019-01-29| 522.56
#2019-01-30| 526.69
#2019-01-31| 533.20
#2019-02-01| 532.66
#2019-02-04| 526.33
#2019-02-05| 537.18
#2019-02-06| 537.21
#2019-02-07| 523.82
#2019-02-08| 513.82
#2019-02-11| 505.48
#2019-02-12| 509.97
#2019-02-13| 516.33
#2019-02-14| 508.76
#2019-02-15| 516.76
#2019-02-18| 524.88
#2019-02-19| 531.58
#2019-02-20| 550.49
#2019-02-21| 543.36
#2019-02-22| 541.47
#2019-02-25| 542.10
#2019-02-26| 546.07
#2019-02-27| 550.30
#2019-02-28| 547.37
#2019-03-01| 539.74
#2019-03-04| 532.83
#2019-03-05| 530.92
#2019-03-06| 533.20
#2019-03-07| 519.00
#2019-03-08| 521.57
#2019-03-11| 521.14
#2019-03-12| 521.31
#2019-03-13| 526.09
#2019-03-14| 533.25
#2019-03-15| 538.72
#2019-03-18| 548.92
#2019-03-19| 556.91
#2019-03-20| 557.08
#2019-03-21| 562.73
#2019-03-22| 561.12
#2019-03-25| 554.69
#2019-03-26| 553.38
#2019-03-27| 548.54
#2019-03-28| 532.67
#2019-03-29| 538.75
#2019-04-01| 545.18
#2019-04-02| 543.94
#2019-04-03| 561.18
#2019-04-04| 562.30
#2019-04-05| 569.01
#2019-04-08| 577.38
#2019-04-09| 580.41
#2019-04-10| 575.81
#2019-04-11| 563.10
#2019-04-12| 566.13
#2019-04-15| 559.43
#2019-04-16| 565.72
#2019-04-17| 564.90
#2019-04-18| 560.23
#2019-04-19| 560.23
#2019-04-22| 555.52
#2019-04-23| 558.68
#2019-04-24| 552.24
#2019-04-25| 552.97
#2019-04-26| 556.84
#2019-04-29| 544.35
#2019-04-30| 539.24
#2019-05-01| 537.88
#2019-05-02| 518.36
#2019-05-03| 533.35
#2019-05-06| 528.06
#2019-05-07| 527.16
#2019-05-08| 531.48
#2019-05-09| 512.23
#2019-05-10| 520.16
#2019-05-13| 513.50
#2019-05-14| 513.89
#2019-05-15| 513.74
#2019-05-16| 511.14
#2019-05-17| 502.05
#2019-05-20| 503.03
#2019-05-21| 501.65
#2019-05-22| 481.74
#2019-05-23| 468.16
#2019-05-24| 467.35
#2019-05-27| 465.81
#2019-05-28| 472.36
#2019-05-29| 476.34
#2019-05-30| 487.30
#2019-05-31| 497.60
#2019-06-03| 505.67
#2019-06-04| 507.24
#2019-06-05| 511.78
#2019-06-06| 506.84
#2019-06-07| 521.97
#2019-06-10| 517.55
#2019-06-11| 521.59
#2019-06-12| 523.93
#2019-06-13| 526.32
#2019-06-14| 528.41
#2019-06-17| 526.67
#2019-06-18| 527.90
#2019-06-19| 525.93
#2019-06-20| 547.90
#2019-06-21| 552.32
#2019-06-24| 552.41
#2019-06-25| 556.44
#2019-06-26| 550.87
#2019-06-27| 554.47
#2019-06-28| 556.85
#2019-07-01| 545.58
#2019-07-02| 545.70
#2019-07-03| 553.06
#2019-07-04| 552.72
#2019-07-05| 540.65
#2019-07-08| 551.72
#2019-07-09| 541.16
#2019-07-10| 553.77
#2019-07-11| 549.15
#2019-07-12| 542.53
#2019-07-15| 551.90
#2019-07-16| 557.95
#2019-07-17| 549.18
#2019-07-18| 564.88
#2019-07-19| 567.39
#2019-07-22| 569.61
#2019-07-23| 566.60
#2019-07-24| 567.36
#2019-07-25| 552.78
#2019-07-26| 543.06
#2019-07-29| 554.07
#2019-07-30| 556.14
#2019-07-31| 543.55
#2019-08-01| 525.33
#2019-08-02| 519.05
#2019-08-05| 525.52
#2019-08-06| 528.90
#2019-08-07| 536.49
#2019-08-08| 524.28
#2019-08-09| 518.00
#2019-08-12| 529.21
#2019-08-13| 509.66
#2019-08-14| 505.69
#2019-08-15| 499.53
#2019-08-16| 494.91
#2019-08-19| 495.99
#2019-08-20| 507.48
#2019-08-21| 519.79
#2019-08-22| 519.28
#2019-08-23| 522.02
#2019-08-26| 529.89
#2019-08-27| 528.51
#2019-08-28| 542.87
#2019-08-29| 545.50
#2019-08-30| 557.98
#2019-09-02| 545.12
#2019-09-03| 544.89
#2019-09-04| 546.16
#2019-09-05| 539.76
#2019-09-06| 534.38
#2019-09-09| 527.31
#2019-09-10| 519.04
#2019-09-11| 524.88
#2019-09-12| 539.98
#2019-09-13| 522.99
#2019-09-16| 534.53
#2019-09-17| 527.51
#2019-09-18| 529.97
#2019-09-19| 525.07
#2019-09-20| 528.38
#2019-09-23| 539.35
#2019-09-24| 536.77
#2019-09-25| 535.44
#2019-09-26| 532.26
#2019-09-27| 518.40
#2019-09-30| 507.79
#2019-10-01| 516.82
#2019-10-02| 524.02
#2019-10-03| 537.29
#2019-10-04| 535.50
#2019-10-07| 551.80
#2019-10-08| 553.51
#2019-10-09| 562.92
#2019-10-10| 565.39
#2019-10-11| 566.29
#2019-10-14| 563.38
#2019-10-15| 562.18
#2019-10-16| 562.89
#2019-10-17| 573.25
#2019-10-18| 575.16
#2019-10-21| 581.34
#2019-10-22| 564.34
#2019-10-23| 576.41
#2019-10-24| 585.00
#2019-10-25| 589.53
#2019-10-28| 593.94
#2019-10-29| 581.94
#2019-10-30| 582.37
#2019-10-31| 590.95
#2019-11-01| 590.80
#2019-11-04| 593.49
#2019-11-05| 582.61
#2019-11-06| 591.07
#2019-11-07| 590.39
#2019-11-08| 576.07
#2019-11-11| 568.78
#2019-11-12| 572.16
#2019-11-13| 591.28
#2019-11-14| 595.73
#2019-11-15| 592.02
#2019-11-18| 591.32
#2019-11-19| 596.84
#2019-11-20| 602.80
#2019-11-21| 593.25
#2019-11-22| 592.02
#2019-11-25| 586.73
#2019-11-26| 581.90
#2019-11-27| 584.08
#2019-11-28| 580.79
#2019-11-29| 583.01
#2019-12-02| 589.01
#2019-12-03| 608.43
#2019-12-04| 612.10
#2019-12-05| 612.00
#2019-12-06| 607.34
#2019-12-09| 609.15
#2019-12-10| 618.81
#2019-12-11| 640.82
#2019-12-12| 651.50
#2019-12-13| 644.50
#2019-12-16| 650.35
#2019-12-17| 672.45
#2019-12-18| 683.31
#2019-12-19| 676.90
#2019-12-20| 673.92
#2019-12-23| 661.74
#2019-12-24| 686.25
#2019-12-25| 686.25
#2019-12-26| 685.40
#2019-12-27| 699.71
#2019-12-30| 697.93
#2019-12-31| 704.93
#2020-01-01| 704.93
#2020-01-02| 701.52
#2020-01-03| 714.06
#2020-01-06| 714.34
#2020-01-07| 699.68
#2020-01-08| 711.82
#2020-01-09| 695.96
#2020-01-10| 697.22
#2020-01-13| 687.81
#2020-01-14| 676.42
#2020-01-15| 675.84
#2020-01-16| 681.46
#2020-01-17| 685.22
#2020-01-20| 695.66
#2020-01-21| 664.98
#2020-01-22| 667.89
#2020-01-23| 650.00
#2020-01-24| 646.42
#2020-01-27| 628.02
#2020-01-28| 621.98
#2020-01-29| 628.07
#2020-01-30| 635.80
#2020-01-31| 622.99
#2020-02-03| 616.34
#2020-02-04| 632.84
#2020-02-05| 629.78
#2020-02-06| 616.86
#2020-02-07| 613.05
#2020-02-10| 608.60
#2020-02-11| 616.80
#2020-02-12| 620.24
#2020-02-13| 632.26
#2020-02-14| 644.52
#2020-02-17| 646.31
#2020-02-18| 644.67
#2020-02-19| 671.98
#2020-02-20| 661.53
#2020-02-21| 679.12
#2020-02-24| 651.23
#2020-02-25| 631.37
#2020-02-26| 619.26
#2020-02-27| 595.38
#2020-02-28| 521.12
#2020-03-02| 536.30
#2020-03-03| 570.74
#2020-03-04| 579.34
#2020-03-05| 563.44
#2020-03-06| 570.81
#2020-03-09| 499.07
#2020-03-10| 474.95
#2020-03-11| 472.84
#2020-03-12| 384.01
#2020-03-13| 387.52
#2020-03-16| 339.02
#2020-03-17| 360.74
#2020-03-18| 314.94
#2020-03-19| 280.00
#2020-03-20| 295.47
#2020-03-23| 291.98
#2020-03-24| 330.66
#2020-03-25| 384.25
#2020-03-26| 405.88
#2020-03-27| 361.62
#2020-03-30| 356.36
#2020-03-31| 350.94
#2020-04-01| 333.23
#2020-04-02| 352.56
#2020-04-03| 350.52
#2020-04-06| 376.77
#2020-04-07| 409.77
#2020-04-08| 397.91
#2020-04-09| 431.93
#2020-04-10| 431.93
#2020-04-13| 425.34
#2020-04-14| 482.40
#2020-04-15| 447.36
#2020-04-16| 438.33
#2020-04-17| 427.60
#2020-04-20| 436.70
#2020-04-21| 415.33
#2020-04-22| 443.37
#2020-04-23| 481.01
#2020-04-24| 493.64
#2020-04-27| 496.67
#2020-04-28| 470.12
#2020-04-29| 497.35
#2020-04-30| 492.83
#2020-05-01| 479.80
#2020-05-04| 487.87
#2020-05-05| 479.15
#2020-05-06| 482.19
#2020-05-07| 480.80
#2020-05-08| 503.36
#2020-05-11| 480.59
#2020-05-12| 499.70
#2020-05-13| 483.11
#2020-05-14| 483.31
#2020-05-15| 504.18
#2020-05-18| 526.02
#2020-05-19| 540.39
#2020-05-20| 543.45
#2020-05-21| 523.65
#2020-05-22| 519.95
#2020-05-25| 516.24
#2020-05-26| 514.32
#2020-05-27| 503.76
#2020-05-28| 531.04
#2020-05-29| 522.51
#2020-06-01| 536.90
#2020-06-02| 570.82
#2020-06-03| 555.65
#2020-06-04| 557.01
#2020-06-05| 556.99
#2020-06-08| 579.53
#2020-06-09| 595.60
#2020-06-10| 557.21
#2020-06-11| 568.86
#2020-06-12| 561.35
#2020-06-15| 536.16
#2020-06-16| 536.67
#2020-06-17| 554.20
#2020-06-18| 544.54
#2020-06-19| 575.33
#2020-06-22| 578.26
#2020-06-23| 616.62
#2020-06-24| 596.39
#2020-06-25| 595.34
#2020-06-26| 587.68
#2020-06-29| 605.11
#2020-06-30| 607.93
#2020-07-01| 605.21
#2020-07-02| 623.98
#2020-07-03| 616.53
#2020-07-06| 635.25
#2020-07-07| 651.79
#2020-07-08| 677.61
#2020-07-09| 680.96
#2020-07-10| 683.88
#2020-07-13| 695.11
#2020-07-14| 694.40
#2020-07-15| 707.04
#2020-07-16| 711.00
#2020-07-17| 721.43
#2020-07-20| 740.98
#2020-07-21| 736.55
#2020-07-22| 741.85
#2020-07-23| 758.88
#2020-07-24| 763.10
#2020-07-27| 819.89
#2020-07-28| 805.07
#2020-07-29| 786.30
#2020-07-30| 748.73
#2020-07-31| 735.23
#2020-08-03| 725.27
#2020-08-04| 733.13
#2020-08-05| 777.32
#2020-08-06| 759.03
#2020-08-07| 736.13
#2020-08-10| 730.47
#2020-08-11| 700.96
#2020-08-12| 714.76
#2020-08-13| 725.25
#2020-08-14| 721.70
#2020-08-17| 734.01
#2020-08-18| 729.22
#2020-08-19| 723.03
#2020-08-20| 704.44
#2020-08-21| 714.03
#2020-08-24| 731.03
#2020-08-25| 713.68
#2020-08-26| 725.55
#2020-08-27| 711.48
#2020-08-28| 745.78
#2020-08-31| 733.56
#2020-09-01| 730.18
#2020-09-02| 709.64
#2020-09-03| 708.62
#2020-09-04| 717.91
#2020-09-07| 732.57
#2020-09-08| 717.78
#2020-09-09| 740.15
#2020-09-10| 757.82
#2020-09-11| 764.00
#2020-09-14| 778.31
#2020-09-15| 787.38
#2020-09-16| 788.38
#2020-09-17| 750.17
#2020-09-18| 744.77
#2020-09-21| 696.72
#2020-09-22| 686.86
#2020-09-23| 666.94
#2020-09-24| 666.94
#2020-09-25| 662.64
#2020-09-28| 673.22
#2020-09-29| 694.79
#2020-09-30| 688.58
#2020-10-01| 689.27
#2020-10-02| 692.22
#2020-10-05| 696.89
#2020-10-06| 693.60
#2020-10-07| 683.70
#2020-10-08| 699.27
#2020-10-09| 742.52
#2020-10-12| 747.05
#2020-10-13| 729.30
#2020-10-14| 755.37
#2020-10-15| 740.74
#2020-10-16| 748.87
#2020-10-19| 750.75
#2020-10-20| 748.29
#2020-10-21| 782.29
#2020-10-22| 746.25
#2020-10-23| 722.97
#2020-10-26| 723.58
#2020-10-27| 707.46
#2020-10-28| 659.57
#2020-10-29| 652.65
#2020-10-30| 646.27
#2020-11-02| 679.22
#2020-11-03| 708.13
#2020-11-04| 706.52
#2020-11-05| 748.31
#2020-11-06| 778.32
#2020-11-09| 719.87
#2020-11-10| 724.94
#2020-11-11| 691.85
#2020-11-12| 682.46
#2020-11-13| 692.29
#2020-11-16| 720.77
#2020-11-17| 699.93
#2020-11-18| 690.66
#2020-11-19| 687.13
#2020-11-20| 695.53
#2020-11-23| 667.25
#2020-11-24| 634.95
#2020-11-25| 656.34
#2020-11-26| 681.93
#2020-11-27| 673.89
#2020-11-30| 660.30
#2020-12-01| 693.19
#2020-12-02| 713.08
#2020-12-03| 718.18
#2020-12-04| 701.74
#2020-12-07| 730.69
#2020-12-08| 734.03
#2020-12-09| 720.35
#2020-12-10| 726.96
#2020-12-11| 713.89
#2020-12-14| 725.24
#2020-12-15| 739.23
#2020-12-16| 741.97
#2020-12-17| 786.86
#2020-12-18| 805.86
#2020-12-21| 779.40
#2020-12-22| 768.30
#2020-12-23| 771.54
#2020-12-24| 782.49
#2020-12-25| 782.49
#2020-12-28| 793.19
#2020-12-29| 777.59
#2020-12-30| 793.44
#2020-12-31| 795.32
#2021-01-01| 795.32
#2021-01-04| 846.92
#2021-01-05| 818.91
#2021-01-06| 808.35
#2021-01-07| 794.78
#2021-01-08| 790.09
#2021-01-11| 779.90
#2021-01-12| 783.04
#2021-01-13| 806.56
#2021-01-14| 796.31
#2021-01-15| 794.18
#2021-01-18| 794.95
#2021-01-19| 802.53
#2021-01-20| 807.73
#2021-01-21| 832.04
#2021-01-22| 807.12
#2021-01-25| 799.43
#2021-01-26| 800.83
#2021-01-27| 767.70
#2021-01-28| 794.97
#2021-01-29| 796.41
#2021-02-01| 799.48
#2021-02-02| 777.66
#2021-02-03| 783.58
#2021-02-04| 779.75
#2021-02-05| 796.50
#2021-02-08| 818.75
#2021-02-09| 819.05
#2021-02-10| 851.95
#2021-02-11| 848.70
#2021-02-12| 841.26
#2021-02-15| 877.97
#2021-02-16| 854.44
#2021-02-17| 826.02
#2021-02-18| 826.44
#2021-02-19| 837.32
#2021-02-22| 851.08
#2021-02-23| 837.83
#2021-02-24| 831.51
#2021-02-25| 864.39
#2021-02-26| 825.37
#2021-03-01| 855.77
#2021-03-02| 872.28
#2021-03-03| 873.29
#2021-03-04| 874.35
#2021-03-05| 872.96
#2021-03-08| 888.46
#2021-03-09| 911.31
#2021-03-10| 931.85
#2021-03-11| 941.26
#2021-03-12| 910.34
#2021-03-15| 913.07
#2021-03-16| 930.02
#2021-03-17| 915.07
#2021-03-18| 940.50
#2021-03-19| 925.54
#2021-03-22| 927.74
#2021-03-23| 897.60
#2021-03-24| 887.20
#2021-03-25| 882.83
#2021-03-26| 918.78
#2021-03-29| 919.31
#2021-03-30| 916.91
#2021-03-31| 927.12
#2021-04-01| 960.70
#2021-04-02| 960.70
#2021-04-05| 966.64
#2021-04-06| 986.25
#2021-04-07| 975.60
#2021-04-08| 980.66
#2021-04-09| 962.10
#2021-04-12| 938.07
#2021-04-13| 953.89
#2021-04-14| 965.85
#2021-04-15| 984.41
#2021-04-16|1002.14
#2021-04-19| 992.99
#2021-04-20| 980.38
#2021-04-21|1012.13
#2021-04-22| 995.34
#2021-04-23| 993.64
#2021-04-26| 991.32
#2021-04-27| 983.47
#2021-04-28| 983.62
#2021-04-29| 972.84
#2021-04-30| 948.91
#2021-05-03| 961.56
#2021-05-04| 946.29
#2021-05-05| 953.87
#2021-05-06| 964.35
#2021-05-07| 990.21
#2021-05-10| 993.42
#2021-05-11| 971.81
#2021-05-12| 976.95
#2021-05-13| 954.94
#2021-05-14| 966.86
#2021-05-17| 995.77
#2021-05-18|1011.14
#2021-05-19| 979.24
#2021-05-20| 983.61
#2021-05-21| 974.96
#2021-05-24| 961.58
#2021-05-25| 962.46
#2021-05-26| 955.04
#2021-05-27| 974.74
#2021-05-28| 965.36
#2021-05-31|1005.06
#2021-06-01| 999.39
#2021-06-02|1006.36
#2021-06-03| 982.81
#2021-06-04| 989.71
#2021-06-07| 975.83
#2021-06-08| 957.76
#2021-06-09| 952.87
#2021-06-10| 951.82
#2021-06-11| 945.06
#2021-06-14| 936.81
#2021-06-15| 912.89
#2021-06-16| 916.54
#2021-06-17| 856.29
#2021-06-18| 841.17
#2021-06-21| 835.37
#2021-06-22| 831.49
#2021-06-23| 865.30
#2021-06-24| 866.23
#2021-06-25| 872.17
#2021-06-28| 859.81
#2021-06-29| 849.32
#2021-06-30| 853.55
#2021-07-01| 867.25
#2021-07-02| 865.58
#2021-07-05| 884.10
#2021-07-06| 874.94
#2021-07-07| 890.88
#2021-07-08| 853.40
#2021-07-09| 869.16
#2021-07-12| 875.76
#2021-07-13| 883.67
#2021-07-14| 903.33
#2021-07-15| 890.64
#2021-07-16| 872.14
#2021-07-19| 835.43
#2021-07-20| 845.42
#2021-07-21| 847.58
#2021-07-22| 855.96
#2021-07-23| 850.82
#2021-07-26| 879.33
#2021-07-27| 872.33
#2021-07-28| 889.10
#2021-07-29| 930.74
#2021-07-30| 916.35
#2021-08-02| 923.04
#2021-08-03| 930.85
#2021-08-04| 936.61
#2021-08-05| 903.83
#2021-08-06| 861.11
#2021-08-09| 855.57
#2021-08-10| 822.47
#2021-08-11| 853.47
#2021-08-12| 833.21
#2021-08-13| 843.63
#2021-08-16| 838.70
#2021-08-17| 847.75
#2021-08-18| 826.89
#2021-08-19| 781.06
#2021-08-20| 755.08
#2021-08-23| 798.16
#2021-08-24| 817.82
#2021-08-25| 800.25
#2021-08-26| 803.45
#2021-08-27| 835.83
#2021-08-30| 832.83
#2021-08-31| 842.06
#2021-09-01| 835.25
#2021-09-02| 803.82
#2021-09-03| 826.52
#2021-09-06| 800.89
#2021-09-07| 794.42
#2021-09-08| 778.29
#2021-09-09| 764.52
#2021-09-10| 758.66
#2021-09-13| 785.61
#2021-09-14| 764.71
#2021-09-15| 768.76
#2021-09-16| 725.54
#2021-09-17| 715.42
#2021-09-20| 707.74
#2021-09-21| 717.49
#2021-09-22| 746.08
#2021-09-23| 746.57
#2021-09-24| 729.26
#2021-09-27| 726.21
#2021-09-28| 714.64
#2021-09-29| 707.74
#2021-09-30| 736.08
#2021-10-01| 733.72
#2021-10-04| 754.56
#2021-10-05| 747.26
#2021-10-06| 741.37
#2021-10-07| 784.36
#2021-10-08| 821.98
#2021-10-11| 832.05
#2021-10-12| 838.21
#2021-10-13| 858.99
#2021-10-14| 868.09
#2021-10-15| 877.66
#2021-10-18| 869.49
#2021-10-19| 871.36
#2021-10-20| 879.79
#2021-10-21| 849.86
#2021-10-22| 866.20
#2021-10-25| 862.19
#2021-10-26| 855.84
#2021-10-27| 841.37
#2021-10-28| 835.43
#2021-10-29| 817.58
#2021-11-01| 807.49
#2021-11-02| 809.07
#2021-11-03| 812.92
#2021-11-04| 835.52
#2021-11-05| 820.42
#2021-11-08| 837.80
#2021-11-09| 812.78
#2021-11-10| 828.49
#2021-11-11| 871.64
#2021-11-12| 847.76
#2021-11-15| 856.71
#2021-11-16| 858.98
#2021-11-17| 862.81
#2021-11-18| 844.48
#2021-11-19| 831.99
#2021-11-22| 826.51
#2021-11-23| 824.75
#2021-11-24| 814.28
#2021-11-25| 809.04
#2021-11-26| 770.52
#2021-11-29| 790.88
#2021-11-30| 841.85
#2021-12-01| 871.06
#2021-12-02| 859.29
#2021-12-03| 845.73
#2021-12-06| 861.26
#2021-12-07| 870.66
#2021-12-08| 855.02
#2021-12-09| 833.08
#2021-12-10| 814.10
#2021-12-13| 803.61
#2021-12-14| 802.91
#2021-12-15| 788.10
#2021-12-16| 797.53
#2021-12-17| 830.90
#2021-12-20| 806.16
#2021-12-21| 827.20
#2021-12-22| 828.80
#2021-12-23| 838.31
#2021-12-24| 840.17
#2021-12-27| 840.64
#2021-12-28| 844.87
#2021-12-29| 836.98
#2021-12-30| 839.53
#2021-12-31| 844.08
#2022-01-03| 840.01
#2022-01-04| 849.85
#2022-01-05| 866.89
#2022-01-06| 838.80
#2022-01-07| 838.01
#2022-01-10| 842.81
#2022-01-11| 877.01
#2022-01-12| 917.68
#2022-01-13| 907.72
#2022-01-14| 887.75
#2022-01-17| 878.83
#2022-01-18| 865.25
#2022-01-19| 903.07
#2022-01-20| 941.90
#2022-01-21| 930.95
#2022-01-24| 871.00
#2022-01-25| 898.91
#2022-01-26| 937.70
#2022-01-27| 898.76
#2022-01-28| 863.68
#2022-01-31| 901.43
#2022-02-01| 916.28
#2022-02-02| 906.02
#2022-02-03| 897.39
#2022-02-04| 900.48
#2022-02-07| 904.11
#2022-02-08| 925.24
#2022-02-09| 933.11
#2022-02-10| 950.63
#2022-02-11| 949.06
#2022-02-14| 984.69
#2022-02-15| 947.52
#2022-02-16| 980.28
#2022-02-17|1001.88
#2022-02-18|1004.61
#2022-02-21| 993.05
#2022-02-22|1028.43
#2022-02-23|1012.32
#2022-02-24|1050.32
#2022-02-25|1031.22
#2022-02-28|1096.60
#2022-03-01|1137.72
#2022-03-02|1137.68
#2022-03-03|1128.26
#2022-03-04|1124.06
#2022-03-07|1132.00
#2022-03-08|1129.16
#2022-03-09|1100.61
#2022-03-10|1133.18
#2022-03-11|1109.08
#2022-03-14|1058.70
#2022-03-15|1046.13
#2022-03-16|1060.82
#2022-03-17|1112.16
#2022-03-18|1095.83
#2022-03-21|1103.23
#2022-03-22|1093.35
#2022-03-23|1125.01
#2022-03-24|1153.92
#2022-03-25|1101.39
#2022-03-28|1060.14
#2022-03-29|1047.35
#2022-03-30|1103.90
#2022-03-31|1083.87
#2022-04-01|1083.87
#2022-04-04|1072.87
#2022-04-05|1065.71
#2022-04-06|1039.77
#2022-04-07|1031.46
#2022-04-08|1086.59
#2022-04-11|1086.44
#2022-04-12|1088.08
#2022-04-13|1078.02
#2022-04-14|1059.38
#2022-04-15|1059.38
#2022-04-18|1056.32
#2022-04-19|1039.57
#2022-04-20|1032.18
#2022-04-21|1002.83
#2022-04-22| 951.24
#2022-04-25| 896.84
#2022-04-26| 903.41
#2022-04-27| 896.12
#2022-04-28| 912.79
#2022-04-29| 951.41
#2022-05-02| 938.87
#2022-05-03| 948.30
#2022-05-04| 928.48
#2022-05-05| 902.31
#2022-05-06| 873.31
#2022-05-09| 835.29
#2022-05-10| 825.53
#2022-05-11| 847.88
#2022-05-12| 807.06
#2022-05-13| 853.34
#2022-05-16| 855.15
#2022-05-17| 861.91
#2022-05-18| 848.60
#2022-05-19| 848.25
#2022-05-20| 849.51
#2022-05-23| 884.00
#2022-05-24| 878.72
#2022-05-25| 861.13
#2022-05-26| 898.05
#2022-05-27| 910.08
#2022-05-30| 932.69
#2022-05-31| 895.28
#2022-06-01| 872.35
#2022-06-02| 907.06
#2022-06-03| 879.82
#2022-06-06| 880.03
#2022-06-07| 871.94
#2022-06-08| 864.22
#2022-06-09| 836.46
#2022-06-10| 818.98
#2022-06-13| 777.70
#2022-06-14| 768.06
#2022-06-15| 796.96
#2022-06-16| 795.48
#2022-06-17| 785.88
#2022-06-20| 787.98
#2022-06-21| 806.99
#2022-06-22| 778.75
#2022-06-23| 766.88
#2022-06-24| 775.76
#2022-06-27| 783.31
#2022-06-28| 779.52
#2022-06-29| 767.44
#2022-06-30| 752.56
#2022-07-01| 726.70
#2022-07-04| 768.83
#2022-07-05| 716.41
#2022-07-06| 723.84
#2022-07-07| 745.17
#2022-07-08| 765.32
#2022-07-11| 734.48
#2022-07-12| 716.50
#2022-07-13| 710.79
#2022-07-14| 650.15
#2022-07-15| 655.85
#2022-07-18| 681.19
#2022-07-19| 678.08
#2022-07-20| 674.81
#2022-07-21| 670.71
#2022-07-22| 708.27
#2022-07-25| 692.22
#2022-07-26| 701.07
#2022-07-27| 705.92
#2022-07-28| 723.57
#2022-07-29| 730.63
#2022-08-01| 734.15
#2022-08-02| 725.75
#2022-08-03| 704.42
#2022-08-04| 711.50
#2022-08-05| 722.95
#2022-08-08| 758.03
#2022-08-09| 755.90
#2022-08-10| 778.72
#2022-08-11| 785.04
#2022-08-12| 770.33
#2022-08-15| 752.13
#2022-08-16| 764.80
#2022-08-17| 732.33
#2022-08-18| 725.21
#2022-08-19| 692.37
#2022-08-22| 690.53
#2022-08-23| 707.11
#2022-08-24| 716.70
#2022-08-25| 733.43
#2022-08-26| 732.58
#2022-08-29| 712.46
#2022-08-30| 680.63
#2022-08-31| 673.46
#2022-09-01| 637.67
#2022-09-02| 667.46
#2022-09-05| 676.79
#2022-09-06| 669.09
#2022-09-07| 663.13
#2022-09-08| 662.99
#2022-09-09| 688.80
#2022-09-12| 710.09
#2022-09-13| 678.46
#2022-09-14| 682.71
#2022-09-15| 671.61
#2022-09-16| 659.88
#2022-09-19| 655.36
#2022-09-20| 650.06
#2022-09-21| 649.69
#2022-09-22| 652.24
#2022-09-23| 598.44
#2022-09-26| 601.15
#2022-09-27| 616.78
#2022-09-28| 625.93
#2022-09-29| 638.98
#2022-09-30| 651.78
#2022-10-03| 666.96
#2022-10-04| 719.12
#2022-10-05| 701.41
#2022-10-06| 709.44
#2022-10-07| 700.96
#2022-10-10| 678.45
#2022-10-11| 680.01
#2022-10-12| 674.46
#2022-10-13| 661.10
#2022-10-14| 654.55
#2022-10-17| 684.04
#2022-10-18| 674.77
#2022-10-19| 656.55
#2022-10-20| 655.92
#2022-10-21| 660.84
#2022-10-24| 659.05
#2022-10-25| 667.99
#2022-10-26| 701.54
#2022-10-27| 707.04
#2022-10-28| 692.77
#2022-10-31| 680.12
#2022-11-01| 678.68
#2022-11-02| 688.21
#2022-11-03| 655.50
#2022-11-04| 723.44
#2022-11-07| 741.42
#2022-11-08| 737.46
#2022-11-09| 767.17
#2022-11-10| 795.01
#2022-11-11| 815.15
#2022-11-14| 810.64
#2022-11-15| 812.88
#2022-11-16| 798.99
#2022-11-17| 783.02
#2022-11-18| 789.72
#2022-11-21| 773.85
#2022-11-22| 788.51
#2022-11-23| 814.63
#2022-11-24| 818.41
#2022-11-25| 809.20
#2022-11-28| 805.63
#2022-11-29| 805.14
#2022-11-30| 828.56
#2022-12-01| 818.34
#2022-12-02| 798.38
#2022-12-05| 804.84
#2022-12-06| 805.67
#2022-12-07| 811.73
#2022-12-08| 819.20
#2022-12-09| 809.11
#2022-12-12| 787.41
#2022-12-13| 822.90
#2022-12-14| 796.11
#2022-12-15| 768.10
#2022-12-16| 757.19
#2022-12-19| 777.65
#2022-12-20| 778.87
#2022-12-21| 803.40
#2022-12-22| 790.52
#2022-12-23| 808.84
#2022-12-26| 808.84
#2022-12-27| 795.22
#2022-12-28| 812.08
#2022-12-29| 816.37
#2022-12-30| 792.97
#2023-01-02| 792.97
#2023-01-03| 817.89
#2023-01-04| 820.11
#2023-01-05| 819.08
#2023-01-06| 851.65
#2023-01-09| 877.39
#2023-01-10| 871.79
#2023-01-11| 878.48
#2023-01-12| 885.96
#2023-01-13| 902.79
#2023-01-16| 879.59
#2023-01-17| 860.90
#2023-01-18| 871.50
#2023-01-19| 841.08
#2023-01-20| 844.61
#2023-01-23| 850.85
#2023-01-24| 845.34
#2023-01-25| 845.64
#2023-01-26| 835.18
#2023-01-27| 827.24
#2023-01-30| 822.56
#2023-01-31| 800.98
#2023-02-01| 812.87
#2023-02-02| 825.37
#2023-02-03| 806.57
#2023-02-06| 781.60
#2023-02-07| 788.60
#2023-02-08| 778.79
#2023-02-09| 769.08
#2023-02-10| 745.39
#2023-02-13| 758.05
#2023-02-14| 748.02
#2023-02-15| 715.89
#2023-02-16| 714.91
#2023-02-17| 709.64
#2023-02-20| 710.45
#2023-02-21| 688.37
#2023-02-22| 661.39
#2023-02-23| 667.17
#2023-02-24| 646.80
#2023-02-27| 648.84
#2023-02-28| 650.24
#2023-03-01| 660.30
#2023-03-02| 651.50
#2023-03-03| 664.68
#2023-03-06| 657.44
#2023-03-07| 639.61
#2023-03-08| 645.76
#2023-03-09| 641.60
#2023-03-10| 662.53
#2023-03-13| 699.93
#2023-03-14| 680.07
#2023-03-15| 667.35
#2023-03-16| 661.59
#2023-03-17| 683.67
#2023-03-20| 700.82
#2023-03-21| 699.17
#2023-03-22| 720.87
#2023-03-23| 730.91
#2023-03-24| 721.93
#2023-03-27| 721.15
#2023-03-28| 748.05
#2023-03-29| 751.37
#2023-03-30| 766.02
#2023-03-31| 753.13
#2023-04-03| 761.28
#2023-04-04| 783.80
#2023-04-05| 781.47
#2023-04-06| 776.08
#2023-04-07| 776.08
#2023-04-10| 764.51
#2023-04-11| 793.40
#2023-04-12| 792.33
#2023-04-13| 828.21
#2023-04-14| 800.11
#2023-04-17| 798.13
#2023-04-18| 844.23
#2023-04-19| 821.83
#2023-04-20| 835.96
#2023-04-21| 816.46
#2023-04-24| 821.38
#2023-04-25| 801.53
#2023-04-26| 807.83
#2023-04-27| 812.91
#2023-04-28| 815.72
#2023-05-01| 814.33
#2023-05-02| 806.85
#2023-05-03| 835.54
#2023-05-04| 866.05
#2023-05-05| 845.75
#2023-05-08| 868.60
#2023-05-09| 836.16
#2023-05-10| 818.30
#2023-05-11| 791.07
#2023-05-12| 788.54
#2023-05-15| 795.14
#2023-05-16| 785.48
#2023-05-17| 778.91
#2023-05-18| 758.60
#2023-05-19| 761.29
#2023-05-22| 772.37
#2023-05-23| 760.30
#2023-05-24| 752.47
#2023-05-25| 734.50
#2023-05-26| 731.87
#2023-05-29| 729.92
#2023-05-30| 724.42
#2023-05-31| 739.68
#2023-06-01| 756.35
#2023-06-02| 762.90
#2023-06-05| 766.15
#2023-06-06| 760.38
#2023-06-07| 781.26
#2023-06-08| 772.74
#2023-06-09| 767.49
#2023-06-12| 754.38
#2023-06-13| 766.15
#2023-06-14| 779.30
#2023-06-15| 771.11
#2023-06-16| 778.48
#2023-06-19| 771.12
#2023-06-20| 735.36
#2023-06-21| 714.53
#2023-06-22| 695.93
#2023-06-23| 687.68
#2023-06-26| 685.58
#2023-06-27| 671.24
#2023-06-28| 658.07
#2023-06-29| 659.44
#2023-06-30| 661.53
#2023-07-03| 671.56
#2023-07-04| 672.92
#2023-07-05| 666.50
#2023-07-06| 632.82
#2023-07-07| 644.76
#2023-07-10| 638.02
#2023-07-11| 662.14
#2023-07-12| 703.41
#2023-07-13| 724.89
#2023-07-14| 734.59
#2023-07-17| 725.89
#2023-07-18| 749.77
#2023-07-19| 743.19
#2023-07-20| 737.49
#2023-07-21| 730.83
#2023-07-24| 731.08
#2023-07-25| 741.01
#2023-07-26| 734.43
#2023-07-27| 728.17
#2023-07-28| 734.29
#2023-07-31| 736.08
#2023-08-01| 689.87
#2023-08-02| 651.82
#2023-08-03| 645.95
#2023-08-04| 651.87
#2023-08-07| 644.74
#2023-08-08| 632.47
#2023-08-09| 632.34
#2023-08-10| 648.18
#2023-08-11| 644.39
#2023-08-14| 613.64
#2023-08-15| 609.65
#2023-08-16| 602.27
#2023-08-17| 574.90
#2023-08-18| 570.99
#2023-08-21| 567.73
#2023-08-22| 573.28
#2023-08-23| 605.84
#2023-08-24| 608.22
#2023-08-25| 605.28
#2023-08-28| 624.10
#2023-08-29| 619.67
#2023-08-30| 627.78
#2023-08-31| 601.20
#2023-09-01| 597.07
#2023-09-04| 585.47
#2023-09-05| 570.74
#2023-09-06| 577.06
#2023-09-07| 569.85
#2023-09-08| 571.32
#2023-09-11| 580.26
#2023-09-12| 583.87
#2023-09-13| 585.93
#2023-09-14| 599.66
#2023-09-15| 611.18
#2023-09-18| 608.06
#2023-09-19| 609.40
#2023-09-20| 635.53
#2023-09-21| 613.88
#2023-09-22| 616.05
#2023-09-25| 613.27
#2023-09-26| 602.09
#2023-09-27| 581.93
#2023-09-28| 584.79
#2023-09-29| 586.94
#2023-10-02| 555.05
#2023-10-03| 543.46
#2023-10-04| 539.51
#2023-10-05| 534.62
#2023-10-06| 544.70
#2023-10-09| 571.66
#2023-10-10| 610.37
#2023-10-11| 625.42
#2023-10-12| 628.05
#2023-10-13| 652.76
#2023-10-16| 654.59
#2023-10-17| 660.97
#2023-10-18| 638.85
#2023-10-19| 619.89
#2023-10-20| 637.96
#2023-10-23| 617.16
#2023-10-24| 602.69
#2023-10-25| 597.94
#2023-10-26| 604.20
#2023-10-27| 604.34
#2023-10-30| 605.93
#2023-10-31| 595.76
#2023-11-01| 583.29
#2023-11-02| 587.65
#2023-11-03| 617.76
#2023-11-06| 634.79
#2023-11-07| 603.34
#2023-11-08| 610.14
#2023-11-09| 596.23
#2023-11-10| 561.84
#2023-11-13| 569.66
#2023-11-14| 603.80
#2023-11-15| 611.86
#2023-11-16| 611.03
#2023-11-17| 605.12
#2023-11-20| 602.37
#2023-11-21| 593.74
#2023-11-22| 592.96
#2023-11-23| 592.33
#2023-11-24| 596.51
#2023-11-27| 613.55
#2023-11-28| 632.26
#2023-11-29| 641.80
#2023-11-30| 629.95
#2023-12-01| 639.14
#2023-12-04| 617.28
#2023-12-05| 600.54
#2023-12-06| 604.26
#2023-12-07| 600.58
#2023-12-08| 591.06
#2023-12-11| 586.59
#2023-12-12| 575.32
#2023-12-13| 565.27
#2023-12-14| 647.22
#2023-12-15| 647.53
#2023-12-18| 638.54
#2023-12-19| 670.03
#2023-12-20| 668.03
#2023-12-21| 673.46
#2023-12-22| 668.98
#2023-12-25| 668.98
#2023-12-26| 663.67
#2023-12-27| 694.35
#2023-12-28| 673.08
#2023-12-29| 672.30
#2024-01-01| 672.30
#2024-01-02| 645.78
#2024-01-03| 610.91
#2024-01-04| 605.01
#2024-01-05| 608.85
#2024-01-08| 598.18
#2024-01-09| 589.29
#2024-01-10| 580.33
#2024-01-11| 581.76
#2024-01-12| 606.77
#2024-01-15| 600.37
#2024-01-16| 578.63
#2024-01-17| 553.06
#2024-01-18| 561.21
#2024-01-19| 561.93
#2024-01-22| 554.26
#2024-01-23| 575.47
#2024-01-24| 599.63
#2024-01-25| 601.06
#2024-01-26| 611.86
#2024-01-29| 603.68
#2024-01-30| 611.63
#2024-01-31| 617.95
#2024-02-01| 625.39
#2024-02-02| 606.52
#2024-02-05| 588.01
#2024-02-06| 596.11
#2024-02-07| 591.82
#2024-02-08| 571.80
#2024-02-09| 557.33
#2024-02-12| 561.18
#2024-02-13| 548.42
#2024-02-14| 546.41
#2024-02-15| 567.83
#2024-02-16| 566.41
#2024-02-19| 565.61
#2024-02-20| 569.60
#2024-02-21| 551.70
#2024-02-22| 548.87
#2024-02-23| 547.96
#2024-02-26| 548.93
#2024-02-27| 558.68
#2024-02-28| 544.12
#2024-02-29| 561.36
#2024-03-01| 561.80
#2024-03-04| 580.59
#2024-03-05| 600.43
#2024-03-06| 613.00
#2024-03-07| 630.45
#2024-03-08| 635.36
#2024-03-11| 644.03
#2024-03-12| 626.27
#2024-03-13| 658.77
#2024-03-14| 637.08
#2024-03-15| 632.52
#2024-03-18| 610.39
#2024-03-19| 601.30
#2024-03-20| 627.98
#2024-03-21| 626.57
#2024-03-22| 654.08
#2024-03-25| 658.03
#2024-03-26| 652.41
#2024-03-27| 651.91
#2024-03-28| 670.86
#2024-03-29| 670.86
#2024-04-01| 669.49
#2024-04-02| 689.47
#2024-04-03| 692.76
#2024-04-04| 726.84
#2024-04-05| 716.47
#2024-04-08| 745.38
#2024-04-09| 767.62
#2024-04-10| 750.31
#2024-04-11| 755.63
#2024-04-12| 803.22
#2024-04-15| 764.72
#2024-04-16| 737.90
#2024-04-17| 753.11
#2024-04-18| 747.53
#2024-04-19| 746.81
#2024-04-22| 712.35
#2024-04-23| 692.16
#2024-04-24| 692.74
#2024-04-25| 689.42
#2024-04-26| 701.34
#2024-04-29| 727.59
#2024-04-30| 685.08
#2024-05-01| 692.85
#2024-05-02| 680.58
#2024-05-03| 684.66
#2024-05-06| 706.47
#2024-05-07| 700.15
#2024-05-08| 696.56
#2024-05-09| 709.63
#2024-05-10| 736.78
#2024-05-13| 741.64
#2024-05-14| 731.21
#2024-05-15| 745.42
#2024-05-16| 741.76
#2024-05-17| 758.89
#2024-05-20| 773.84
#2024-05-21| 774.85
#2024-05-22| 750.75
#2024-05-23| 720.54
#2024-05-24| 731.75
#2024-05-27| 740.64
#2024-05-28| 730.37
#2024-05-29| 725.51
#2024-05-30| 706.26
#2024-05-31| 687.72
#2024-06-03| 686.81
#2024-06-04| 656.68
#2024-06-05| 659.03
#2024-06-06| 667.34
#2024-06-07| 655.57
#2024-06-10| 652.48
#2024-06-11| 642.16
#2024-06-12| 665.37
#2024-06-13| 633.40
#2024-06-14| 620.95
#2024-06-17| 625.71
#2024-06-18| 650.33
#2024-06-19| 672.81
#2024-06-20| 681.20
#2024-06-21| 685.77
#2024-06-24| 695.68
#2024-06-25| 685.42
#2024-06-26| 679.28
#2024-06-27| 681.28
#2024-06-28| 683.27
#2024-07-01| 676.34
#2024-07-02| 663.14
#2024-07-03| 703.72
#2024-07-04| 717.29
#2024-07-05| 726.34
#2024-07-08| 722.08
#2024-07-09| 718.56
#2024-07-10| 721.30
#2024-07-11| 731.76
#2024-07-12| 726.17
#2024-07-15| 718.69
#2024-07-16| 745.06
#2024-07-17| 732.85
#2024-07-18| 732.79
#2024-07-19| 714.62
#2024-07-22| 704.96
#2024-07-23| 714.29
#2024-07-24| 729.04
#2024-07-25| 706.60
#2024-07-26| 714.88
#2024-07-29| 702.86
#2024-07-30| 711.05
#2024-07-31| 752.93
#2024-08-01| 735.15
#2024-08-02| 710.00
#2024-08-05| 683.40
#2024-08-06| 682.22
#2024-08-07| 690.44
#2024-08-08| 676.96
#2024-08-09| 679.27
#2024-08-12| 665.74
#2024-08-13| 675.84
#2024-08-14| 687.46
#2024-08-15| 698.78
#2024-08-16| 710.49
#2024-08-19| 736.50
#2024-08-20| 746.27
#2024-08-21| 734.86
#2024-08-22| 710.99
#2024-08-23| 705.55
#2024-08-26| 697.03
#2024-08-27| 700.36
#2024-08-28| 677.72
#2024-08-29| 680.98
#2024-08-30| 653.27
#2024-09-02| 648.59
#2024-09-03| 624.87
#2024-09-04| 623.66
#2024-09-05| 624.90
#2024-09-06| 614.39
#2024-09-09| 602.04
#2024-09-10| 599.23
#2024-09-11| 584.53
#2024-09-12| 618.66
#2024-09-13| 653.78
#2024-09-16| 668.83
#2024-09-17| 683.43
#2024-09-18| 675.80
#2024-09-19| 689.58
#2024-09-20| 690.91
#2024-09-23| 722.97
#2024-09-24| 721.88
#2024-09-25| 729.10
#2024-09-26| 734.84
#2024-09-27| 735.31
#2024-09-30| 707.99
#2024-10-01| 728.76
#2024-10-02| 736.05
#2024-10-03| 723.30
#2024-10-04| 728.35
#2024-10-07| 713.69
#2024-10-08| 698.17
#2024-10-09| 692.93
#2024-10-10| 703.05
#2024-10-11| 715.30
#2024-10-14| 709.59
#2024-10-15| 696.40
#2024-10-16| 721.78
#2024-10-17| 747.31
#2024-10-18| 770.59
#2024-10-21| 787.89
#2024-10-22| 795.77
#2024-10-23| 762.40
#2024-10-24| 792.76
#2024-10-25| 796.35
#2024-10-28| 791.84
#2024-10-29| 797.60
#2024-10-30| 778.03
#2024-10-31| 741.04
#2024-11-01| 755.12
#2024-11-04| 750.41
#2024-11-05| 773.04
#2024-11-06| 724.21
#2024-11-07| 756.39
#2024-11-08| 722.50
#2024-11-11| 682.94
#2024-11-12| 656.79
#2024-11-13| 654.63
#2024-11-14| 636.08
#2024-11-15| 642.74
#2024-11-18| 670.82
#2024-11-19| 682.65
#2024-11-20| 682.97
#2024-11-21| 677.57
#2024-11-22| 688.07
#2024-11-25| 657.06
#2024-11-26| 656.82
#2024-11-27| 654.98
#2024-11-28| 646.74
#2024-11-29| 643.68
#2024-12-02| 645.11
#2024-12-03| 653.94
#2024-12-04| 653.56
#2024-12-05| 643.75
#2024-12-06| 636.21
#2024-12-09| 668.71
#2024-12-10| 664.58
#2024-12-11| 671.02
#2024-12-12| 667.54
#2024-12-13| 648.05
#2024-12-16| 648.12
#2024-12-17| 618.55
#2024-12-18| 626.09
#2024-12-19| 602.06
#2024-12-20| 610.39
#2024-12-23| 590.43
#2024-12-24| 595.09
#2024-12-25| 595.09
#2024-12-26| 589.24
#2024-12-27| 588.78
#2024-12-30| 574.63
#2024-12-31| 571.77
#2025-01-01| 571.77
#2025-01-02| 603.65
#2025-01-03| 600.24
#2025-01-06| 601.36
#2025-01-07| 612.58
#2025-01-08| 609.37
#2025-01-09| 635.66
#2025-01-10| 643.78
#2025-01-13| 637.07
#2025-01-14| 637.01
#2025-01-15| 655.45
#2025-01-16| 652.07
#2025-01-17| 658.74
#2025-01-20| 664.38
#2025-01-21| 673.55
#2025-01-22| 677.05
#2025-01-23| 667.11
#2025-01-24| 690.16
#2025-01-27| 663.43
#2025-01-28| 656.76
#2025-01-29| 679.54
#2025-01-30| 701.35
#2025-01-31| 711.04
#2025-02-03| 715.22
#2025-02-04| 722.07
#2025-02-05| 741.11
#2025-02-06| 732.30
#2025-02-07| 732.17
#2025-02-10| 747.66
#2025-02-11| 743.69
#2025-02-12| 736.51
#2025-02-13| 733.05
#2025-02-14| 743.49
#2025-02-17| 718.09
#2025-02-18| 721.72
#2025-02-19| 708.05
#2025-02-20| 735.97
#2025-02-21| 715.23
#2025-02-24| 711.62
#2025-02-25| 704.48
#2025-02-26| 694.92
#2025-02-27| 677.67
#2025-02-28| 649.12
#2025-03-03| 687.78
#2025-03-04| 678.43
#2025-03-05| 717.31
#2025-03-06| 743.13
#2025-03-07| 770.00
#2025-03-10| 766.75
#2025-03-11| 786.52
#2025-03-12| 760.25
#2025-03-13| 771.57
#2025-03-14| 778.01
#2025-03-17| 787.72
#2025-03-18| 812.05
#2025-03-19| 830.81
#2025-03-20| 834.38
#2025-03-21| 830.27
#2025-03-24| 804.30
#2025-03-25| 806.87
#2025-03-26| 809.44
#2025-03-27| 812.63
#2025-03-28| 846.54
#2025-03-31| 847.77
#2025-04-01| 863.45
#2025-04-02| 849.95
#2025-04-03| 823.65
#2025-04-04| 718.66
#2025-04-07| 724.65
#2025-04-08| 740.23
#2025-04-09| 746.63
#2025-04-10| 827.06
#2025-04-11| 881.04
#2025-04-14| 885.36
#2025-04-15| 894.24
#2025-04-16| 931.80
#2025-04-17| 908.09
#2025-04-18| 908.09
#2025-04-21| 914.65
#2025-04-22| 912.76
#2025-04-23| 851.19
#2025-04-24| 848.11
#2025-04-25| 819.48
#2025-04-28| 828.32
#2025-04-29| 831.86
#2025-04-30| 842.40
#2025-05-01| 842.18
#2025-05-02| 826.12
#2025-05-05| 856.90
#2025-05-06| 869.19
#2025-05-07| 867.48
#2025-05-08| 848.50
#2025-05-09| 850.94
#2025-05-12| 797.72
#2025-05-13| 796.68
#2025-05-14| 791.13
#2025-05-15| 808.89
#2025-05-16| 802.42
#2025-05-19| 826.81
#2025-05-20| 874.78
#2025-05-21| 906.04
#2025-05-22| 909.24
#2025-05-23| 940.43
#2025-05-26| 918.48
#2025-05-27| 903.45
#2025-05-28| 906.18
#2025-05-29| 917.59
#2025-05-30| 889.32
#2025-06-02| 949.92
#2025-06-03| 926.83
#2025-06-04| 937.89
#2025-06-05| 978.27
#2025-06-06| 963.80
#2025-06-09| 984.90
#2025-06-10| 979.22
#2025-06-11| 984.46
#2025-06-12| 999.57
#2025-06-13| 986.06
#2025-06-16| 992.51
#2025-06-17| 956.77
#2025-06-18| 969.75
#2025-06-19| 969.91
#2025-06-20| 953.21
#2025-06-23| 981.96
#2025-06-24| 957.84
#2025-06-25| 956.05
#2025-06-26| 983.57
#2025-06-27| 941.42
#2025-06-30| 963.03
#2025-07-01| 984.97
#2025-07-02|1000.72
#2025-07-03| 996.40
#2025-07-04|1023.70
#2025-07-07|1019.98
#2025-07-08| 991.17
#2025-07-09| 999.44
#2025-07-10|1004.29
#2025-07-11|1019.24
#2025-07-14|1025.19
#2025-07-15|1026.05
#2025-07-16|1011.54
#2025-07-17|1019.77
#2025-07-18|1054.63
#2025-07-21|1100.87
#2025-07-22|1108.47
#2025-07-23|1114.53
#2025-07-24|1088.01
#2025-07-25|1054.24
#2025-07-28|1052.26
#2025-07-29|1054.27
#2025-07-30|1059.14
#2025-07-31|1010.09
#2025-08-01|1034.03
#2025-08-04|1090.33
#2025-08-05|1117.18
#2025-08-06|1137.28
#2025-08-07|1152.67
#2025-08-08|1165.66
#2025-08-11|1141.14
#2025-08-12|1147.65
#2025-08-13|1153.75
#2025-08-14|1132.96
#2025-08-15|1130.46
#2025-08-18|1122.27
#2025-08-19|1109.00
#2025-08-20|1103.60
#2025-08-21|1142.82
#2025-08-22|1153.21
#2025-08-25|1174.19
#2025-08-26|1167.75
#2025-08-27|1142.68
#2025-08-28|1119.62
#2025-08-29|1131.36
#2025-09-01|1195.97
#2025-09-02|1203.41
#2025-09-03|1255.33
#2025-09-04|1190.69
#2025-09-05|1232.34
#2025-09-08|1280.86
#2025-09-09|1267.10
#2025-09-10|1305.23
#2025-09-11|1297.40
#2025-09-12|1302.03
#2025-09-15|1308.03
#2025-09-16|1314.25
#2025-09-17|1316.21
#2025-09-18|1306.74
#2025-09-19|1371.30
#2025-09-22|1411.42
#2025-09-23|1465.86
#2025-09-24|1459.72
#2025-09-25|1423.79
#2025-09-26|1472.69
#2025-09-29|1496.17
#2025-09-30|1508.34
#2025-10-01|1526.77
#2025-10-02|1478.65
#2025-10-03|1505.95
#2025-10-06|1521.00
#2025-10-07|1504.56
#2025-10-08|1567.98
#2025-10-09|1512.18
#2025-10-10|1467.29
#2025-10-13|1540.86
#2025-10-14|1538.26
#2025-10-15|1558.64
#2025-10-16|1659.55
#2025-10-17|1531.53
#2025-10-20|1539.28
#2025-10-21|1390.36
#2025-10-22|1367.05
#2025-10-23|1456.03
#2025-10-24|1450.39
#2025-10-27|1334.43
#2025-10-28|1370.98
#2025-10-29|1411.62
#2025-10-30|1399.70
#2025-10-31|1392.20
#2025-11-03|1382.07
#2025-11-04|1303.61
#2025-11-05|1345.87
#2025-11-06|1381.00
#2025-11-07|1377.03
#2025-11-10|1452.57
#2025-11-11|1469.65
#2025-11-12|1492.35
#2025-11-13|1502.66
#2025-11-14|1454.18
#2025-11-17|1451.44
#2025-11-18|1405.91
#2025-11-19|1472.95
#2025-11-20|1452.76
#2025-11-21|1376.07
#2025-11-24|1415.97
#2025-11-25|1438.59
#2025-11-26|1497.95
#2025-11-27|1489.90
#2025-11-28|1542.11
#2025-12-01|1585.26
#2025-12-02|1532.21
#2025-12-03|1529.66
#2025-12-04|1511.55
#2025-12-05|1581.13
#2025-12-08|1534.49
#2025-12-09|1532.62
#2025-12-10|1550.46
#2025-12-11|1593.58
#2025-12-12|1656.66
#2025-12-15|1621.58
#2025-12-16|1626.43
#2025-12-17|1658.49
#2025-12-18|1661.74
#2025-12-19|1660.11
#2025-12-22|1755.49
#2025-12-23|1758.20
#2025-12-24|1777.39
#2025-12-25|1777.39
#2025-12-26|1776.45
#2025-12-29|1689.70
#2025-12-30|1724.71
#2025-12-31|1694.43
#2026-01-01|1694.43
#2026-01-02|1711.16
#2026-01-05|1763.31
#2026-01-06|1818.36
#2026-01-07|1771.49
#2026-01-08|1702.19
#2026-01-09|1766.11
#2026-01-12|1887.26
#2026-01-13|1931.90
#2026-01-14|1946.00
#2026-01-15|1940.95
#2026-01-16|1890.92
#2026-01-19|1929.49
#2026-01-20|1955.42
#2026-01-21|1999.25
#2026-01-22|2014.56
#2026-01-23|2090.87
#2026-01-26|2231.63
#2026-01-27|2147.82
#2026-01-28|2259.45
#2026-01-29|2263.72
#2026-01-30|1998.77
#2026-02-02|1850.28
#2026-02-03|1941.22
#2026-02-04|1971.71
#2026-02-05|1845.26
#2026-02-06|1899.64
#2026-02-09|1935.97
#2026-02-10|1945.90
#2026-02-11|1990.81
#2026-02-12|1997.66
#2026-02-13|1934.97
#2026-02-16|1925.78
#2026-02-17|1836.36
#2026-02-18|1916.23
#2026-02-19|1886.63
#2026-02-20|1952.92
#2026-02-23|2027.00
#2026-02-24|2021.40
#2026-02-25|2141.17
#2026-02-26|2113.63
#2026-02-27|2221.04
#2026-03-02|2155.22
#2026-03-03|1864.95
#2026-03-04|1937.22
#2026-03-05|1851.91
#2026-03-06|1815.12
#2026-03-09|1850.20
#2026-03-10|1942.26
#2026-03-11|1836.72
#2026-03-12|1824.19
#2026-03-13|1694.62
#2026-03-16|1758.58
#2026-03-17|1799.61
#2026-03-18|1677.31
#2026-03-19|1554.96
#2026-03-20|1523.58
#2026-03-23|1557.25
#2026-03-24|1545.67
#2026-03-25|1637.14
#2026-03-26|1591.06
#2026-03-27|1580.19
#2026-03-30|1627.44
#2026-03-31|1673.67
#2026-04-01|1774.48
#2026-04-02|1756.50
#2026-04-03|1756.50
#2026-04-06|1762.63
#2026-04-07|1702.37
#2026-04-08|1855.94
#2026-04-09|1836.59