Table Data - Nasdaq South Africa Basic Materials Total Return Index
| Title | Nasdaq South Africa Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQZA55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQZA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 245.79 |
| 2001-04-02 | 246.66 |
| 2001-04-03 | 246.19 |
| 2001-04-04 | 255.34 |
| 2001-04-05 | 259.46 |
| 2001-04-06 | 260.75 |
| 2001-04-09 | 268.75 |
| 2001-04-10 | 272.57 |
| 2001-04-11 | 275.51 |
| 2001-04-12 | 277.30 |
| 2001-04-13 | . |
| 2001-04-16 | 276.68 |
| 2001-04-17 | 280.72 |
| 2001-04-18 | 279.39 |
| 2001-04-19 | 283.52 |
| 2001-04-20 | 281.11 |
| 2001-04-23 | 276.68 |
| 2001-04-24 | 283.81 |
| 2001-04-25 | 287.30 |
| 2001-04-26 | 290.51 |
| 2001-04-27 | 292.42 |
| 2001-04-30 | 301.43 |
| 2001-05-01 | 301.73 |
| 2001-05-02 | 298.92 |
| 2001-05-03 | 298.43 |
| 2001-05-04 | 299.39 |
| 2001-05-07 | 301.54 |
| 2001-05-08 | 304.92 |
| 2001-05-09 | 309.32 |
| 2001-05-10 | 315.90 |
| 2001-05-11 | 316.42 |
| 2001-05-14 | 316.20 |
| 2001-05-15 | 314.56 |
| 2001-05-16 | 322.36 |
| 2001-05-17 | 332.95 |
| 2001-05-18 | 335.49 |
| 2001-05-21 | 346.90 |
| 2001-05-22 | 337.52 |
| 2001-05-23 | 328.98 |
| 2001-05-24 | 331.59 |
| 2001-05-25 | 325.72 |
| 2001-05-28 | . |
| 2001-05-29 | 331.96 |
| 2001-05-30 | 331.62 |
| 2001-05-31 | 327.25 |
| 2001-06-01 | 320.21 |
| 2001-06-04 | 320.09 |
| 2001-06-05 | 321.13 |
| 2001-06-06 | 322.63 |
| 2001-06-07 | 323.33 |
| 2001-06-08 | 325.65 |
| 2001-06-11 | 323.74 |
| 2001-06-12 | 324.16 |
| 2001-06-13 | 317.17 |
| 2001-06-14 | 311.32 |
| 2001-06-15 | 309.37 |
| 2001-06-18 | 304.89 |
| 2001-06-19 | 312.27 |
| 2001-06-20 | 306.93 |
| 2001-06-21 | 307.88 |
| 2001-06-22 | 310.21 |
| 2001-06-25 | 308.20 |
| 2001-06-26 | 314.20 |
| 2001-06-27 | 316.03 |
| 2001-06-28 | 310.61 |
| 2001-06-29 | 310.79 |
| 2001-07-02 | 307.73 |
| 2001-07-03 | 304.33 |
| 2001-07-04 | . |
| 2001-07-05 | 290.88 |
| 2001-07-06 | 287.40 |
| 2001-07-09 | 290.84 |
| 2001-07-10 | 294.55 |
| 2001-07-11 | 295.68 |
| 2001-07-12 | 296.14 |
| 2001-07-13 | 297.29 |
| 2001-07-16 | 297.53 |
| 2001-07-17 | 289.68 |
| 2001-07-18 | 284.69 |
| 2001-07-19 | 294.88 |
| 2001-07-20 | 292.18 |
| 2001-07-23 | 285.27 |
| 2001-07-24 | 280.70 |
| 2001-07-25 | 281.42 |
| 2001-07-26 | 278.74 |
| 2001-07-27 | 276.57 |
| 2001-07-30 | 281.77 |
| 2001-07-31 | 277.65 |
| 2001-08-01 | 283.60 |
| 2001-08-02 | 290.71 |
| 2001-08-03 | 292.86 |
| 2001-08-06 | 287.95 |
| 2001-08-07 | 281.34 |
| 2001-08-08 | 278.13 |
| 2001-08-09 | 278.94 |
| 2001-08-10 | 285.48 |
| 2001-08-13 | 284.18 |
| 2001-08-14 | 282.58 |
| 2001-08-15 | 283.41 |
| 2001-08-16 | 283.82 |
| 2001-08-17 | 285.33 |
| 2001-08-20 | 286.17 |
| 2001-08-21 | 285.57 |
| 2001-08-22 | 295.01 |
| 2001-08-23 | 296.97 |
| 2001-08-24 | 296.72 |
| 2001-08-27 | 298.83 |
| 2001-08-28 | 300.13 |
| 2001-08-29 | 301.95 |
| 2001-08-30 | 298.48 |
| 2001-08-31 | 296.68 |
| 2001-09-03 | . |
| 2001-09-04 | 295.12 |
| 2001-09-05 | 288.03 |
| 2001-09-06 | 284.45 |
| 2001-09-07 | 285.43 |
| 2001-09-10 | 284.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 282.42 |
| 2001-09-18 | 277.10 |
| 2001-09-19 | 275.52 |
| 2001-09-20 | 268.82 |
| 2001-09-21 | 267.45 |
| 2001-09-24 | 268.07 |
| 2001-09-25 | 266.10 |
| 2001-09-26 | 266.80 |
| 2001-09-27 | 269.40 |
| 2001-09-28 | 272.87 |
| 2001-10-01 | 268.78 |
| 2001-10-02 | 272.41 |
| 2001-10-03 | 270.72 |
| 2001-10-04 | 274.90 |
| 2001-10-05 | 276.82 |
| 2001-10-08 | 281.61 |
| 2001-10-09 | 280.63 |
| 2001-10-10 | 278.29 |
| 2001-10-11 | 278.33 |
| 2001-10-12 | 277.80 |
| 2001-10-15 | 280.92 |
| 2001-10-16 | 278.04 |
| 2001-10-17 | 279.68 |
| 2001-10-18 | 281.65 |
| 2001-10-19 | 276.05 |
| 2001-10-22 | 269.51 |
| 2001-10-23 | 268.85 |
| 2001-10-24 | 271.62 |
| 2001-10-25 | 273.98 |
| 2001-10-26 | 277.85 |
| 2001-10-29 | 284.31 |
| 2001-10-30 | 282.28 |
| 2001-10-31 | 279.98 |
| 2001-11-01 | 281.24 |
| 2001-11-02 | 286.03 |
| 2001-11-05 | 289.26 |
| 2001-11-06 | 287.56 |
| 2001-11-07 | 283.03 |
| 2001-11-08 | 284.42 |
| 2001-11-09 | 276.71 |
| 2001-11-12 | 276.48 |
| 2001-11-13 | 281.92 |
| 2001-11-14 | 289.91 |
| 2001-11-15 | 295.59 |
| 2001-11-16 | 298.46 |
| 2001-11-19 | 298.03 |
| 2001-11-20 | 295.46 |
| 2001-11-21 | 294.17 |
| 2001-11-22 | . |
| 2001-11-23 | 292.16 |
| 2001-11-26 | 299.67 |
| 2001-11-27 | 295.39 |
| 2001-11-28 | 297.45 |
| 2001-11-29 | 287.24 |
| 2001-11-30 | 295.58 |
| 2001-12-03 | 299.31 |
| 2001-12-04 | 299.52 |
| 2001-12-05 | 309.78 |
| 2001-12-06 | 315.25 |
| 2001-12-07 | 305.01 |
| 2001-12-10 | 310.10 |
| 2001-12-11 | 300.28 |
| 2001-12-12 | 302.54 |
| 2001-12-13 | 304.09 |
| 2001-12-14 | 309.37 |
| 2001-12-17 | 319.32 |
| 2001-12-18 | 308.80 |
| 2001-12-19 | 306.18 |
| 2001-12-20 | 296.04 |
| 2001-12-21 | 305.73 |
| 2001-12-24 | 303.34 |
| 2001-12-25 | . |
| 2001-12-26 | 304.87 |
| 2001-12-27 | 307.28 |
| 2001-12-28 | 307.07 |
| 2001-12-31 | 310.14 |
| 2002-01-01 | . |
| 2002-01-02 | 309.70 |
| 2002-01-03 | 311.22 |
| 2002-01-04 | 319.98 |
| 2002-01-07 | 322.77 |
| 2002-01-08 | 320.45 |
| 2002-01-09 | 320.75 |
| 2002-01-10 | 329.30 |
| 2002-01-11 | 336.05 |
| 2002-01-14 | 342.28 |
| 2002-01-15 | 338.13 |
| 2002-01-16 | 346.07 |
| 2002-01-17 | 349.04 |
| 2002-01-18 | 341.09 |
| 2002-01-21 | . |
| 2002-01-22 | 331.01 |
| 2002-01-23 | 342.80 |
| 2002-01-24 | 338.79 |
| 2002-01-25 | 328.60 |
| 2002-01-28 | 335.88 |
| 2002-01-29 | 335.62 |
| 2002-01-30 | 341.47 |
| 2002-01-31 | 353.51 |
| 2002-02-01 | 351.61 |
| 2002-02-04 | 364.57 |
| 2002-02-05 | 376.75 |
| 2002-02-06 | 397.02 |
| 2002-02-07 | 391.17 |
| 2002-02-08 | 399.01 |
| 2002-02-11 | 395.16 |
| 2002-02-12 | 401.23 |
| 2002-02-13 | 401.05 |
| 2002-02-14 | 417.36 |
| 2002-02-15 | 433.10 |
| 2002-02-18 | . |
| 2002-02-19 | 419.47 |
| 2002-02-20 | 398.34 |
| 2002-02-21 | 391.15 |
| 2002-02-22 | 402.31 |
| 2002-02-25 | 399.13 |
| 2002-02-26 | 404.93 |
| 2002-02-27 | 423.48 |
| 2002-02-28 | 423.13 |
| 2002-03-01 | 415.82 |
| 2002-03-04 | 433.71 |
| 2002-03-05 | 431.85 |
| 2002-03-06 | 422.24 |
| 2002-03-07 | 415.26 |
| 2002-03-08 | 397.11 |
| 2002-03-11 | 415.23 |
| 2002-03-12 | 415.52 |
| 2002-03-13 | 420.78 |
| 2002-03-14 | 414.15 |
| 2002-03-15 | 406.26 |
| 2002-03-18 | 405.15 |
| 2002-03-19 | 422.82 |
| 2002-03-20 | 423.37 |
| 2002-03-21 | 429.39 |
| 2002-03-22 | 435.13 |
| 2002-03-25 | 454.06 |
| 2002-03-26 | 449.34 |
| 2002-03-27 | 453.02 |
| 2002-03-28 | 462.13 |
| 2002-03-29 | . |
| 2002-04-01 | 462.33 |
| 2002-04-02 | 478.19 |
| 2002-04-03 | 465.79 |
| 2002-04-04 | 458.56 |
| 2002-04-05 | 456.75 |
| 2002-04-08 | 454.47 |
| 2002-04-09 | 449.09 |
| 2002-04-10 | 455.61 |
| 2002-04-11 | 470.15 |
| 2002-04-12 | 463.42 |
| 2002-04-15 | 470.75 |
| 2002-04-16 | 469.70 |
| 2002-04-17 | 484.78 |
| 2002-04-18 | 498.40 |
| 2002-04-19 | 492.69 |
| 2002-04-22 | 500.04 |
| 2002-04-23 | 495.21 |
| 2002-04-24 | 504.94 |
| 2002-04-25 | 521.00 |
| 2002-04-26 | 517.37 |
| 2002-04-29 | 526.77 |
| 2002-04-30 | 510.61 |
| 2002-05-01 | 513.20 |
| 2002-05-02 | 509.55 |
| 2002-05-03 | 523.98 |
| 2002-05-06 | 534.20 |
| 2002-05-07 | 560.40 |
| 2002-05-08 | 559.67 |
| 2002-05-09 | 557.40 |
| 2002-05-10 | 564.55 |
| 2002-05-13 | 573.12 |
| 2002-05-14 | 574.88 |
| 2002-05-15 | 557.99 |
| 2002-05-16 | 561.42 |
| 2002-05-17 | 572.33 |
| 2002-05-20 | 583.29 |
| 2002-05-21 | 595.83 |
| 2002-05-22 | 610.43 |
| 2002-05-23 | 596.51 |
| 2002-05-24 | 614.83 |
| 2002-05-27 | . |
| 2002-05-28 | 608.23 |
| 2002-05-29 | 615.86 |
| 2002-05-30 | 596.98 |
| 2002-05-31 | 576.56 |
| 2002-06-03 | 581.47 |
| 2002-06-04 | 603.11 |
| 2002-06-05 | 558.50 |
| 2002-06-06 | 563.14 |
| 2002-06-07 | 560.21 |
| 2002-06-10 | 529.62 |
| 2002-06-11 | 503.03 |
| 2002-06-12 | 540.98 |
| 2002-06-13 | 512.91 |
| 2002-06-14 | 518.22 |
| 2002-06-17 | 511.48 |
| 2002-06-18 | 514.11 |
| 2002-06-19 | 522.54 |
| 2002-06-20 | 531.88 |
| 2002-06-21 | 532.98 |
| 2002-06-24 | 541.47 |
| 2002-06-25 | 527.44 |
| 2002-06-26 | 526.59 |
| 2002-06-27 | 507.49 |
| 2002-06-28 | 501.43 |
| 2002-07-01 | 503.84 |
| 2002-07-02 | 508.56 |
| 2002-07-03 | 487.78 |
| 2002-07-04 | . |
| 2002-07-05 | 488.59 |
| 2002-07-08 | 498.73 |
| 2002-07-09 | 517.76 |
| 2002-07-10 | 521.35 |
| 2002-07-11 | 519.75 |
| 2002-07-12 | 518.26 |
| 2002-07-15 | 529.06 |
| 2002-07-16 | 511.26 |
| 2002-07-17 | 497.08 |
| 2002-07-18 | 507.68 |
| 2002-07-19 | 520.55 |
| 2002-07-22 | 493.96 |
| 2002-07-23 | 466.45 |
| 2002-07-24 | 429.38 |
| 2002-07-25 | 446.40 |
| 2002-07-26 | 409.01 |
| 2002-07-29 | 402.86 |
| 2002-07-30 | 430.50 |
| 2002-07-31 | 420.18 |
| 2002-08-01 | 411.17 |
| 2002-08-02 | 419.30 |
| 2002-08-05 | 426.07 |
| 2002-08-06 | 402.19 |
| 2002-08-07 | 430.03 |
| 2002-08-08 | 434.10 |
| 2002-08-09 | 432.36 |
| 2002-08-12 | 441.43 |
| 2002-08-13 | 435.50 |
| 2002-08-14 | 441.03 |
| 2002-08-15 | 442.54 |
| 2002-08-16 | 447.72 |
| 2002-08-19 | 436.82 |
| 2002-08-20 | 431.22 |
| 2002-08-21 | 427.04 |
| 2002-08-22 | 425.99 |
| 2002-08-23 | 441.99 |
| 2002-08-26 | 440.95 |
| 2002-08-27 | 460.06 |
| 2002-08-28 | 458.61 |
| 2002-08-29 | 459.03 |
| 2002-08-30 | 472.30 |
| 2002-09-02 | . |
| 2002-09-03 | 466.23 |
| 2002-09-04 | 469.46 |
| 2002-09-05 | 482.04 |
| 2002-09-06 | 487.63 |
| 2002-09-09 | 522.55 |
| 2002-09-10 | 507.56 |
| 2002-09-11 | 490.98 |
| 2002-09-12 | 517.07 |
| 2002-09-13 | 517.46 |
| 2002-09-16 | 526.26 |
| 2002-09-17 | 522.59 |
| 2002-09-18 | 524.20 |
| 2002-09-19 | 524.40 |
| 2002-09-20 | 523.58 |
| 2002-09-23 | 523.78 |
| 2002-09-24 | 522.74 |
| 2002-09-25 | 517.47 |
| 2002-09-26 | 494.03 |
| 2002-09-27 | 499.80 |
| 2002-09-30 | 510.17 |
| 2002-10-01 | 507.02 |
| 2002-10-02 | 493.78 |
| 2002-10-03 | 498.59 |
| 2002-10-04 | 498.03 |
| 2002-10-07 | 492.00 |
| 2002-10-08 | 473.64 |
| 2002-10-09 | 469.44 |
| 2002-10-10 | 456.51 |
| 2002-10-11 | 462.77 |
| 2002-10-14 | 481.49 |
| 2002-10-15 | 478.37 |
| 2002-10-16 | 476.52 |
| 2002-10-17 | 457.34 |
| 2002-10-18 | 457.57 |
| 2002-10-21 | 460.10 |
| 2002-10-22 | 465.89 |
| 2002-10-23 | 472.09 |
| 2002-10-24 | 472.53 |
| 2002-10-25 | 477.63 |
| 2002-10-28 | 476.40 |
| 2002-10-29 | 480.89 |
| 2002-10-30 | 485.31 |
| 2002-10-31 | 491.48 |
| 2002-11-01 | 506.50 |
| 2002-11-04 | 504.06 |
| 2002-11-05 | 514.69 |
| 2002-11-06 | 515.07 |
| 2002-11-07 | 526.28 |
| 2002-11-08 | 516.78 |
| 2002-11-11 | 515.78 |
| 2002-11-12 | 513.10 |
| 2002-11-13 | 522.84 |
| 2002-11-14 | 517.67 |
| 2002-11-15 | 522.35 |
| 2002-11-18 | 535.02 |
| 2002-11-19 | 529.39 |
| 2002-11-20 | 518.06 |
| 2002-11-21 | 510.70 |
| 2002-11-22 | 504.88 |
| 2002-11-25 | 497.04 |
| 2002-11-26 | 489.76 |
| 2002-11-27 | 497.02 |
| 2002-11-28 | . |
| 2002-11-29 | 493.83 |
| 2002-12-02 | 495.67 |
| 2002-12-03 | 509.95 |
| 2002-12-04 | 535.57 |
| 2002-12-05 | 531.07 |
| 2002-12-06 | 537.14 |
| 2002-12-09 | 549.72 |
| 2002-12-10 | 538.88 |
| 2002-12-11 | 535.45 |
| 2002-12-12 | 543.10 |
| 2002-12-13 | 571.61 |
| 2002-12-16 | 572.76 |
| 2002-12-17 | 578.39 |
| 2002-12-18 | 566.30 |
| 2002-12-19 | 576.97 |
| 2002-12-20 | 559.53 |
| 2002-12-23 | 576.23 |
| 2002-12-24 | 575.08 |
| 2002-12-25 | . |
| 2002-12-26 | 579.69 |
| 2002-12-27 | 601.14 |
| 2002-12-30 | 596.99 |
| 2002-12-31 | 587.93 |
| 2003-01-01 | . |
| 2003-01-02 | 583.65 |
| 2003-01-03 | 598.19 |
| 2003-01-06 | 617.24 |
| 2003-01-07 | 601.94 |
| 2003-01-08 | 600.24 |
| 2003-01-09 | 606.56 |
| 2003-01-10 | 611.59 |
| 2003-01-13 | 611.56 |
| 2003-01-14 | 606.59 |
| 2003-01-15 | 594.67 |
| 2003-01-16 | 591.45 |
| 2003-01-17 | 609.81 |
| 2003-01-20 | . |
| 2003-01-21 | 586.85 |
| 2003-01-22 | 604.20 |
| 2003-01-23 | 621.76 |
| 2003-01-24 | 625.67 |
| 2003-01-27 | 619.83 |
| 2003-01-28 | 609.27 |
| 2003-01-29 | 610.63 |
| 2003-01-30 | 594.15 |
| 2003-01-31 | 591.61 |
| 2003-02-03 | 589.30 |
| 2003-02-04 | 598.74 |
| 2003-02-05 | 608.73 |
| 2003-02-06 | 598.81 |
| 2003-02-07 | 579.54 |
| 2003-02-10 | 567.28 |
| 2003-02-11 | 566.78 |
| 2003-02-12 | 566.19 |
| 2003-02-13 | 563.57 |
| 2003-02-14 | 571.20 |
| 2003-02-17 | . |
| 2003-02-18 | 558.05 |
| 2003-02-19 | 565.74 |
| 2003-02-20 | 576.38 |
| 2003-02-21 | 581.85 |
| 2003-02-24 | 574.80 |
| 2003-02-25 | 566.19 |
| 2003-02-26 | 559.19 |
| 2003-02-27 | 559.98 |
| 2003-02-28 | 556.79 |
| 2003-03-03 | 554.20 |
| 2003-03-04 | 548.94 |
| 2003-03-05 | 550.36 |
| 2003-03-06 | 541.26 |
| 2003-03-07 | 531.52 |
| 2003-03-10 | 515.05 |
| 2003-03-11 | 491.18 |
| 2003-03-12 | 480.07 |
| 2003-03-13 | 492.47 |
| 2003-03-14 | 504.51 |
| 2003-03-17 | 507.64 |
| 2003-03-18 | 510.58 |
| 2003-03-19 | 512.80 |
| 2003-03-20 | 501.27 |
| 2003-03-21 | 497.23 |
| 2003-03-24 | 485.64 |
| 2003-03-25 | 485.02 |
| 2003-03-26 | 475.95 |
| 2003-03-27 | 469.06 |
| 2003-03-28 | 460.49 |
| 2003-03-31 | 490.63 |
| 2003-04-01 | 493.73 |
| 2003-04-02 | 487.49 |
| 2003-04-03 | 483.38 |
| 2003-04-04 | 475.29 |
| 2003-04-07 | 474.82 |
| 2003-04-08 | 473.85 |
| 2003-04-09 | 476.76 |
| 2003-04-10 | 488.98 |
| 2003-04-11 | 488.79 |
| 2003-04-14 | 483.12 |
| 2003-04-15 | 483.96 |
| 2003-04-16 | 481.03 |
| 2003-04-17 | 486.50 |
| 2003-04-18 | . |
| 2003-04-21 | 484.74 |
| 2003-04-22 | 496.92 |
| 2003-04-23 | 504.08 |
| 2003-04-24 | 504.28 |
| 2003-04-25 | 481.08 |
| 2003-04-28 | 485.10 |
| 2003-04-29 | 466.41 |
| 2003-04-30 | 470.22 |
| 2003-05-01 | 470.47 |
| 2003-05-02 | 480.72 |
| 2003-05-05 | 495.40 |
| 2003-05-06 | 493.98 |
| 2003-05-07 | 500.00 |
| 2003-05-08 | 494.37 |
| 2003-05-09 | 497.35 |
| 2003-05-12 | 504.50 |
| 2003-05-13 | 511.96 |
| 2003-05-14 | 508.23 |
| 2003-05-15 | 516.73 |
| 2003-05-16 | 520.16 |
| 2003-05-19 | 527.90 |
| 2003-05-20 | 525.24 |
| 2003-05-21 | 526.26 |
| 2003-05-22 | 518.55 |
| 2003-05-23 | 519.25 |
| 2003-05-26 | . |
| 2003-05-27 | 519.33 |
| 2003-05-28 | 517.51 |
| 2003-05-29 | 507.58 |
| 2003-05-30 | 510.31 |
| 2003-06-02 | 515.13 |
| 2003-06-03 | 518.43 |
| 2003-06-04 | 519.11 |
| 2003-06-05 | 532.85 |
| 2003-06-06 | 536.38 |
| 2003-06-09 | 538.09 |
| 2003-06-10 | 527.77 |
| 2003-06-11 | 530.64 |
| 2003-06-12 | 537.98 |
| 2003-06-13 | 540.82 |
| 2003-06-16 | 545.96 |
| 2003-06-17 | 563.58 |
| 2003-06-18 | 560.89 |
| 2003-06-19 | 568.35 |
| 2003-06-20 | 561.67 |
| 2003-06-23 | 546.64 |
| 2003-06-24 | 532.31 |
| 2003-06-25 | 528.82 |
| 2003-06-26 | 528.28 |
| 2003-06-27 | 527.66 |
| 2003-06-30 | 531.88 |
| 2003-07-01 | 548.35 |
| 2003-07-02 | 550.01 |
| 2003-07-03 | 554.04 |
| 2003-07-04 | . |
| 2003-07-07 | 534.83 |
| 2003-07-08 | 542.35 |
| 2003-07-09 | 534.60 |
| 2003-07-10 | 530.81 |
| 2003-07-11 | 538.39 |
| 2003-07-14 | 550.75 |
| 2003-07-15 | 538.75 |
| 2003-07-16 | 507.49 |
| 2003-07-17 | 509.75 |
| 2003-07-18 | 506.95 |
| 2003-07-21 | 516.71 |
| 2003-07-22 | 522.99 |
| 2003-07-23 | 534.44 |
| 2003-07-24 | 540.99 |
| 2003-07-25 | 550.65 |
| 2003-07-28 | 559.55 |
| 2003-07-29 | 546.56 |
| 2003-07-30 | 544.61 |
| 2003-07-31 | 545.22 |
| 2003-08-01 | 540.70 |
| 2003-08-04 | 541.11 |
| 2003-08-05 | 541.86 |
| 2003-08-06 | 550.35 |
| 2003-08-07 | 550.77 |
| 2003-08-08 | 555.05 |
| 2003-08-11 | 578.37 |
| 2003-08-12 | 584.56 |
| 2003-08-13 | 585.89 |
| 2003-08-14 | 600.29 |
| 2003-08-15 | 605.73 |
| 2003-08-18 | 599.98 |
| 2003-08-19 | 604.79 |
| 2003-08-20 | 620.21 |
| 2003-08-21 | 610.87 |
| 2003-08-22 | 607.35 |
| 2003-08-25 | 602.80 |
| 2003-08-26 | 602.60 |
| 2003-08-27 | 619.23 |
| 2003-08-28 | 620.91 |
| 2003-08-29 | 630.56 |
| 2003-09-01 | . |
| 2003-09-02 | 629.20 |
| 2003-09-03 | 630.74 |
| 2003-09-04 | 629.81 |
| 2003-09-05 | 657.69 |
| 2003-09-08 | 651.46 |
| 2003-09-09 | 674.43 |
| 2003-09-10 | 656.68 |
| 2003-09-11 | 646.57 |
| 2003-09-12 | 652.18 |
| 2003-09-15 | 638.53 |
| 2003-09-16 | 637.25 |
| 2003-09-17 | 641.86 |
| 2003-09-18 | 655.02 |
| 2003-09-19 | 664.14 |
| 2003-09-22 | 670.36 |
| 2003-09-23 | 661.76 |
| 2003-09-24 | 662.11 |
| 2003-09-25 | 671.36 |
| 2003-09-26 | 644.57 |
| 2003-09-29 | 644.71 |
| 2003-09-30 | 653.19 |
| 2003-10-01 | 637.44 |
| 2003-10-02 | 643.50 |
| 2003-10-03 | 646.16 |
| 2003-10-06 | 622.86 |
| 2003-10-07 | 631.89 |
| 2003-10-08 | 638.68 |
| 2003-10-09 | 633.41 |
| 2003-10-10 | 639.93 |
| 2003-10-13 | 632.91 |
| 2003-10-14 | 644.79 |
| 2003-10-15 | 643.13 |
| 2003-10-16 | 657.03 |
| 2003-10-17 | 659.80 |
| 2003-10-20 | 653.30 |
| 2003-10-21 | 660.14 |
| 2003-10-22 | 677.96 |
| 2003-10-23 | 667.23 |
| 2003-10-24 | 678.17 |
| 2003-10-27 | 676.25 |
| 2003-10-28 | 673.59 |
| 2003-10-29 | 680.90 |
| 2003-10-30 | 687.47 |
| 2003-10-31 | 675.78 |
| 2003-11-03 | 669.68 |
| 2003-11-04 | 654.53 |
| 2003-11-05 | 653.50 |
| 2003-11-06 | 656.81 |
| 2003-11-07 | 650.68 |
| 2003-11-10 | 665.63 |
| 2003-11-11 | 665.45 |
| 2003-11-12 | 667.03 |
| 2003-11-13 | 691.02 |
| 2003-11-14 | 697.96 |
| 2003-11-17 | 690.75 |
| 2003-11-18 | 691.89 |
| 2003-11-19 | 700.35 |
| 2003-11-20 | 703.33 |
| 2003-11-21 | 705.45 |
| 2003-11-24 | 689.66 |
| 2003-11-25 | 694.32 |
| 2003-11-26 | 708.50 |
| 2003-11-27 | . |
| 2003-11-28 | 724.79 |
| 2003-12-01 | 736.46 |
| 2003-12-02 | 738.39 |
| 2003-12-03 | 727.06 |
| 2003-12-04 | 701.19 |
| 2003-12-05 | 698.31 |
| 2003-12-08 | 701.37 |
| 2003-12-09 | 716.16 |
| 2003-12-10 | 703.66 |
| 2003-12-11 | 689.79 |
| 2003-12-12 | 708.66 |
| 2003-12-15 | 718.40 |
| 2003-12-16 | 715.44 |
| 2003-12-17 | 701.01 |
| 2003-12-18 | 684.08 |
| 2003-12-19 | 671.83 |
| 2003-12-22 | 686.70 |
| 2003-12-23 | 687.76 |
| 2003-12-24 | 700.84 |
| 2003-12-25 | . |
| 2003-12-26 | 701.11 |
| 2003-12-29 | 712.60 |
| 2003-12-30 | 734.18 |
| 2003-12-31 | 727.59 |
| 2004-01-01 | . |
| 2004-01-02 | 742.74 |
| 2004-01-05 | 758.92 |
| 2004-01-06 | 746.28 |
| 2004-01-07 | 737.35 |
| 2004-01-08 | 726.26 |
| 2004-01-09 | 728.96 |
| 2004-01-12 | 720.29 |
| 2004-01-13 | 742.46 |
| 2004-01-14 | 715.99 |
| 2004-01-15 | 683.70 |
| 2004-01-16 | 690.73 |
| 2004-01-19 | . |
| 2004-01-20 | 705.14 |
| 2004-01-21 | 700.76 |
| 2004-01-22 | 714.92 |
| 2004-01-23 | 709.55 |
| 2004-01-26 | 707.11 |
| 2004-01-27 | 707.60 |
| 2004-01-28 | 709.48 |
| 2004-01-29 | 684.05 |
| 2004-01-30 | 676.77 |
| 2004-02-02 | 675.11 |
| 2004-02-03 | 693.14 |
| 2004-02-04 | 683.21 |
| 2004-02-05 | 670.11 |
| 2004-02-06 | 683.85 |
| 2004-02-09 | 693.72 |
| 2004-02-10 | 706.08 |
| 2004-02-11 | 696.45 |
| 2004-02-12 | 716.84 |
| 2004-02-13 | 716.87 |
| 2004-02-16 | . |
| 2004-02-17 | 719.45 |
| 2004-02-18 | 719.28 |
| 2004-02-19 | 693.98 |
| 2004-02-20 | 680.05 |
| 2004-02-23 | 681.06 |
| 2004-02-24 | 680.39 |
| 2004-02-25 | 680.99 |
| 2004-02-26 | 678.42 |
| 2004-02-27 | 688.16 |
| 2004-03-01 | 709.14 |
| 2004-03-02 | 700.90 |
| 2004-03-03 | 682.39 |
| 2004-03-04 | 685.35 |
| 2004-03-05 | 716.39 |
| 2004-03-08 | 708.92 |
| 2004-03-09 | 700.05 |
| 2004-03-10 | 690.30 |
| 2004-03-11 | 675.88 |
| 2004-03-12 | 668.76 |
| 2004-03-15 | 669.43 |
| 2004-03-16 | 661.44 |
| 2004-03-17 | 656.90 |
| 2004-03-18 | 683.14 |
| 2004-03-19 | 687.42 |
| 2004-03-22 | 704.70 |
| 2004-03-23 | 685.12 |
| 2004-03-24 | 678.35 |
| 2004-03-25 | 677.41 |
| 2004-03-26 | 690.76 |
| 2004-03-29 | 692.19 |
| 2004-03-30 | 701.90 |
| 2004-03-31 | 710.67 |
| 2004-04-01 | 708.50 |
| 2004-04-02 | 688.81 |
| 2004-04-05 | 684.39 |
| 2004-04-06 | 688.47 |
| 2004-04-07 | 692.34 |
| 2004-04-08 | 680.39 |
| 2004-04-09 | . |
| 2004-04-12 | 684.04 |
| 2004-04-13 | 655.19 |
| 2004-04-14 | 645.79 |
| 2004-04-15 | 635.77 |
| 2004-04-16 | 648.45 |
| 2004-04-19 | 639.00 |
| 2004-04-20 | 631.64 |
| 2004-04-21 | 602.26 |
| 2004-04-22 | 590.93 |
| 2004-04-23 | 599.87 |
| 2004-04-26 | 607.25 |
| 2004-04-27 | 608.04 |
| 2004-04-28 | 571.61 |
| 2004-04-29 | 572.88 |
| 2004-04-30 | 561.84 |
| 2004-05-03 | 565.12 |
| 2004-05-04 | 581.59 |
| 2004-05-05 | 590.81 |
| 2004-05-06 | 574.69 |
| 2004-05-07 | 551.05 |
| 2004-05-10 | 538.82 |
| 2004-05-11 | 548.04 |
| 2004-05-12 | 557.20 |
| 2004-05-13 | 554.04 |
| 2004-05-14 | 551.11 |
| 2004-05-17 | 559.00 |
| 2004-05-18 | 539.82 |
| 2004-05-19 | 567.74 |
| 2004-05-20 | 565.29 |
| 2004-05-21 | 575.09 |
| 2004-05-24 | 574.03 |
| 2004-05-25 | 590.61 |
| 2004-05-26 | 601.24 |
| 2004-05-27 | 613.82 |
| 2004-05-28 | 611.26 |
| 2004-05-31 | . |
| 2004-06-01 | 617.40 |
| 2004-06-02 | 604.90 |
| 2004-06-03 | 597.02 |
| 2004-06-04 | 588.22 |
| 2004-06-07 | 598.35 |
| 2004-06-08 | 594.16 |
| 2004-06-09 | 577.13 |
| 2004-06-10 | 578.40 |
| 2004-06-11 | . |
| 2004-06-14 | 558.20 |
| 2004-06-15 | 555.73 |
| 2004-06-16 | 554.52 |
| 2004-06-17 | 553.55 |
| 2004-06-18 | 574.91 |
| 2004-06-21 | 571.31 |
| 2004-06-22 | 577.56 |
| 2004-06-23 | 576.88 |
| 2004-06-24 | 591.51 |
| 2004-06-25 | 591.96 |
| 2004-06-28 | 597.91 |
| 2004-06-29 | 580.57 |
| 2004-06-30 | 592.48 |
| 2004-07-01 | 594.18 |
| 2004-07-02 | 596.19 |
| 2004-07-05 | . |
| 2004-07-06 | 580.86 |
| 2004-07-07 | 594.79 |
| 2004-07-08 | 600.11 |
| 2004-07-09 | 597.96 |
| 2004-07-12 | 600.09 |
| 2004-07-13 | 597.41 |
| 2004-07-14 | 601.11 |
| 2004-07-15 | 598.33 |
| 2004-07-16 | 594.24 |
| 2004-07-19 | 581.10 |
| 2004-07-20 | 575.18 |
| 2004-07-21 | 577.24 |
| 2004-07-22 | 579.46 |
| 2004-07-23 | 570.41 |
| 2004-07-26 | 568.06 |
| 2004-07-27 | 564.27 |
| 2004-07-28 | 579.62 |
| 2004-07-29 | 588.51 |
| 2004-07-30 | 593.05 |
| 2004-08-02 | 596.65 |
| 2004-08-03 | 602.61 |
| 2004-08-04 | 606.16 |
| 2004-08-05 | 605.41 |
| 2004-08-06 | 610.77 |
| 2004-08-09 | 616.43 |
| 2004-08-10 | 604.50 |
| 2004-08-11 | 591.88 |
| 2004-08-12 | 604.04 |
| 2004-08-13 | 615.87 |
| 2004-08-16 | 628.41 |
| 2004-08-17 | 631.06 |
| 2004-08-18 | 628.90 |
| 2004-08-19 | 645.84 |
| 2004-08-20 | 660.91 |
| 2004-08-23 | 653.36 |
| 2004-08-24 | 634.24 |
| 2004-08-25 | 639.63 |
| 2004-08-26 | 645.50 |
| 2004-08-27 | 636.75 |
| 2004-08-30 | 644.19 |
| 2004-08-31 | 644.30 |
| 2004-09-01 | 639.82 |
| 2004-09-02 | 640.87 |
| 2004-09-03 | 633.65 |
| 2004-09-06 | . |
| 2004-09-07 | 620.39 |
| 2004-09-08 | 621.98 |
| 2004-09-09 | 623.53 |
| 2004-09-10 | 642.54 |
| 2004-09-13 | 638.39 |
| 2004-09-14 | 651.77 |
| 2004-09-15 | 648.28 |
| 2004-09-16 | 650.76 |
| 2004-09-17 | 652.61 |
| 2004-09-20 | 654.33 |
| 2004-09-21 | 664.46 |
| 2004-09-22 | 667.92 |
| 2004-09-23 | 672.27 |
| 2004-09-24 | 674.66 |
| 2004-09-27 | 662.53 |
| 2004-09-28 | 673.08 |
| 2004-09-29 | 676.24 |
| 2004-09-30 | 681.67 |
| 2004-10-01 | 680.02 |
| 2004-10-04 | 673.02 |
| 2004-10-05 | 675.34 |
| 2004-10-06 | 686.91 |
| 2004-10-07 | 686.75 |
| 2004-10-08 | 699.10 |
| 2004-10-11 | 687.52 |
| 2004-10-12 | 679.73 |
| 2004-10-13 | 656.71 |
| 2004-10-14 | 663.41 |
| 2004-10-15 | 680.17 |
| 2004-10-18 | 678.36 |
| 2004-10-19 | 675.29 |
| 2004-10-20 | 668.50 |
| 2004-10-21 | 682.03 |
| 2004-10-22 | 693.03 |
| 2004-10-25 | 696.08 |
| 2004-10-26 | 693.31 |
| 2004-10-27 | 707.08 |
| 2004-10-28 | 683.73 |
| 2004-10-29 | 672.35 |
| 2004-11-01 | 681.95 |
| 2004-11-02 | 672.86 |
| 2004-11-03 | 679.66 |
| 2004-11-04 | 679.29 |
| 2004-11-05 | 679.54 |
| 2004-11-08 | 679.76 |
| 2004-11-09 | 678.60 |
| 2004-11-10 | 678.55 |
| 2004-11-11 | 685.54 |
| 2004-11-12 | 683.36 |
| 2004-11-15 | 695.12 |
| 2004-11-16 | 702.06 |
| 2004-11-17 | 717.16 |
| 2004-11-18 | 713.80 |
| 2004-11-19 | 705.91 |
| 2004-11-22 | 699.60 |
| 2004-11-23 | 696.60 |
| 2004-11-24 | 687.42 |
| 2004-11-25 | . |
| 2004-11-26 | 696.29 |
| 2004-11-29 | 708.04 |
| 2004-11-30 | 704.81 |
| 2004-12-01 | 705.05 |
| 2004-12-02 | 694.46 |
| 2004-12-03 | 694.93 |
| 2004-12-06 | 684.22 |
| 2004-12-07 | 681.84 |
| 2004-12-08 | 656.88 |
| 2004-12-09 | 657.08 |
| 2004-12-10 | 657.07 |
| 2004-12-13 | 659.67 |
| 2004-12-14 | 657.91 |
| 2004-12-15 | 662.45 |
| 2004-12-16 | 658.37 |
| 2004-12-17 | 652.70 |
| 2004-12-20 | 661.91 |
| 2004-12-21 | 660.01 |
| 2004-12-22 | 664.47 |
| 2004-12-23 | 666.65 |
| 2004-12-24 | . |
| 2004-12-27 | 666.53 |
| 2004-12-28 | 667.09 |
| 2004-12-29 | 654.76 |
| 2004-12-30 | 657.35 |
| 2004-12-31 | 658.72 |
| 2005-01-03 | 662.54 |
| 2005-01-04 | 639.70 |
| 2005-01-05 | 637.30 |
| 2005-01-06 | 650.73 |
| 2005-01-07 | 646.22 |
| 2005-01-10 | 653.48 |
| 2005-01-11 | 650.76 |
| 2005-01-12 | 658.10 |
| 2005-01-13 | 641.48 |
| 2005-01-14 | 641.94 |
| 2005-01-17 | . |
| 2005-01-18 | 624.06 |
| 2005-01-19 | 619.69 |
| 2005-01-20 | 618.74 |
| 2005-01-21 | 624.70 |
| 2005-01-24 | 632.28 |
| 2005-01-25 | 621.66 |
| 2005-01-26 | 615.86 |
| 2005-01-27 | 610.33 |
#2005-01-28| 610.41
#2005-01-31| 617.14
#2005-02-01| 618.93
#2005-02-02| 621.99
#2005-02-03| 612.07
#2005-02-04| 613.63
#2005-02-07| 609.07
#2005-02-08| 599.91
#2005-02-09| 603.14
#2005-02-10| 612.07
#2005-02-11| 626.44
#2005-02-14| 637.07
#2005-02-15| 630.88
#2005-02-16| 631.46
#2005-02-17| 631.86
#2005-02-18| 643.14
#2005-02-21| .
#2005-02-22| 667.52
#2005-02-23| 658.16
#2005-02-24| 663.33
#2005-02-25| 661.14
#2005-02-28| 663.83
#2005-03-01| 657.86
#2005-03-02| 646.91
#2005-03-03| 655.05
#2005-03-04| 667.63
#2005-03-07| 665.82
#2005-03-08| 677.78
#2005-03-09| 682.62
#2005-03-10| 685.03
#2005-03-11| 687.42
#2005-03-14| 673.06
#2005-03-15| 663.11
#2005-03-16| 678.99
#2005-03-17| 686.74
#2005-03-18| 678.80
#2005-03-21| 671.86
#2005-03-22| 666.55
#2005-03-23| 651.82
#2005-03-24| 640.89
#2005-03-25| .
#2005-03-28| 628.03
#2005-03-29| 629.17
#2005-03-30| 622.65
#2005-03-31| 633.89
#2005-04-01| 638.43
#2005-04-04| 626.02
#2005-04-05| 625.00
#2005-04-06| 630.70
#2005-04-07| 627.49
#2005-04-08| 624.32
#2005-04-11| 625.50
#2005-04-12| 614.85
#2005-04-13| 615.77
#2005-04-14| 605.84
#2005-04-15| 602.87
#2005-04-18| 596.87
#2005-04-19| 607.70
#2005-04-20| 620.16
#2005-04-21| 612.93
#2005-04-22| 613.00
#2005-04-25| 593.86
#2005-04-26| 599.44
#2005-04-27| 600.31
#2005-04-28| 568.60
#2005-04-29| 573.66
#2005-05-02| 572.08
#2005-05-03| 571.87
#2005-05-04| 579.92
#2005-05-05| 578.54
#2005-05-06| 570.49
#2005-05-09| 575.48
#2005-05-10| 577.41
#2005-05-11| 569.67
#2005-05-12| 565.65
#2005-05-13| 556.79
#2005-05-16| 558.78
#2005-05-17| 564.32
#2005-05-18| 579.57
#2005-05-19| 571.62
#2005-05-20| 562.99
#2005-05-23| 579.05
#2005-05-24| 581.13
#2005-05-25| 586.42
#2005-05-26| 588.67
#2005-05-27| 601.92
#2005-05-30| .
#2005-05-31| 598.70
#2005-06-01| 609.04
#2005-06-02| 615.75
#2005-06-03| 609.31
#2005-06-06| 609.44
#2005-06-07| 593.12
#2005-06-08| 590.27
#2005-06-09| 578.25
#2005-06-10| 586.38
#2005-06-13| 605.17
#2005-06-14| 602.13
#2005-06-15| 605.71
#2005-06-16| 609.94
#2005-06-17| 625.66
#2005-06-20| 617.33
#2005-06-21| 606.39
#2005-06-22| 603.05
#2005-06-23| 611.87
#2005-06-24| 619.73
#2005-06-27| 623.06
#2005-06-28| 620.19
#2005-06-29| 631.14
#2005-06-30| 633.06
#2005-07-01| 626.42
#2005-07-04| .
#2005-07-05| 625.08
#2005-07-06| 626.21
#2005-07-07| 624.56
#2005-07-08| 622.92
#2005-07-11| 640.87
#2005-07-12| 653.82
#2005-07-13| 644.24
#2005-07-14| 650.00
#2005-07-15| 635.14
#2005-07-18| 634.72
#2005-07-19| 632.21
#2005-07-20| 631.28
#2005-07-21| 633.09
#2005-07-22| 641.56
#2005-07-25| 640.90
#2005-07-26| 626.98
#2005-07-27| 625.86
#2005-07-28| 630.67
#2005-07-29| 632.72
#2005-08-01| 630.68
#2005-08-02| 629.72
#2005-08-03| 641.81
#2005-08-04| 657.67
#2005-08-05| 648.37
#2005-08-08| 645.42
#2005-08-09| 643.87
#2005-08-10| 648.00
#2005-08-11| 656.68
#2005-08-12| 669.73
#2005-08-15| 679.10
#2005-08-16| 677.79
#2005-08-17| 666.41
#2005-08-18| 652.22
#2005-08-19| 652.43
#2005-08-22| 666.26
#2005-08-23| 659.57
#2005-08-24| 653.95
#2005-08-25| 645.67
#2005-08-26| 643.45
#2005-08-29| 648.78
#2005-08-30| 638.70
#2005-08-31| 655.50
#2005-09-01| 678.01
#2005-09-02| 687.65
#2005-09-05| .
#2005-09-06| 687.16
#2005-09-07| 688.64
#2005-09-08| 693.04
#2005-09-09| 708.33
#2005-09-12| 713.39
#2005-09-13| 702.92
#2005-09-14| 716.01
#2005-09-15| 731.51
#2005-09-16| 763.78
#2005-09-19| 778.89
#2005-09-20| 769.85
#2005-09-21| 780.92
#2005-09-22| 774.48
#2005-09-23| 760.66
#2005-09-26| 770.95
#2005-09-27| 772.24
#2005-09-28| 767.50
#2005-09-29| 798.85
#2005-09-30| 808.60
#2005-10-03| 782.64
#2005-10-04| 781.75
#2005-10-05| 763.57
#2005-10-06| 766.42
#2005-10-07| 765.65
#2005-10-10| 776.34
#2005-10-11| 778.41
#2005-10-12| 782.34
#2005-10-13| 742.76
#2005-10-14| 738.53
#2005-10-17| 764.89
#2005-10-18| 761.00
#2005-10-19| 741.41
#2005-10-20| 739.73
#2005-10-21| 724.40
#2005-10-24| 751.10
#2005-10-25| 765.60
#2005-10-26| 774.13
#2005-10-27| 752.54
#2005-10-28| 742.18
#2005-10-31| 748.24
#2005-11-01| 747.23
#2005-11-02| 747.64
#2005-11-03| 765.58
#2005-11-04| 753.22
#2005-11-07| 764.53
#2005-11-08| 752.12
#2005-11-09| 763.23
#2005-11-10| 794.23
#2005-11-11| 795.83
#2005-11-14| 820.74
#2005-11-15| 816.99
#2005-11-16| 823.26
#2005-11-17| 844.45
#2005-11-18| 848.54
#2005-11-21| 862.20
#2005-11-22| 862.29
#2005-11-23| 850.06
#2005-11-24| .
#2005-11-25| 863.78
#2005-11-28| 854.86
#2005-11-29| 841.15
#2005-11-30| 840.58
#2005-12-01| 839.77
#2005-12-02| 859.98
#2005-12-05| 855.07
#2005-12-06| 854.04
#2005-12-07| 882.12
#2005-12-08| 896.44
#2005-12-09| 908.51
#2005-12-12| 931.59
#2005-12-13| 903.96
#2005-12-14| 903.88
#2005-12-15| 891.26
#2005-12-16| 893.24
#2005-12-19| 921.46
#2005-12-20| 907.75
#2005-12-21| 893.15
#2005-12-22| 917.36
#2005-12-23| 928.64
#2005-12-26| .
#2005-12-27| 935.41
#2005-12-28| 922.30
#2005-12-29| 936.75
#2005-12-30| 937.88
#2006-01-02| .
#2006-01-03| 978.58
#2006-01-04| 994.61
#2006-01-05| 970.26
#2006-01-06| 997.62
#2006-01-09|1008.37
#2006-01-10|1000.31
#2006-01-11|1012.17
#2006-01-12|1004.84
#2006-01-13|1024.30
#2006-01-16| .
#2006-01-17|1026.27
#2006-01-18|1020.63
#2006-01-19|1061.86
#2006-01-20|1072.17
#2006-01-23|1061.84
#2006-01-24|1066.67
#2006-01-25|1096.34
#2006-01-26|1096.87
#2006-01-27|1128.91
#2006-01-30|1121.50
#2006-01-31|1159.09
#2006-02-01|1176.11
#2006-02-02|1190.30
#2006-02-03|1147.14
#2006-02-06|1164.60
#2006-02-07|1144.13
#2006-02-08|1089.08
#2006-02-09|1132.73
#2006-02-10|1127.07
#2006-02-13|1081.92
#2006-02-14|1046.56
#2006-02-15|1063.53
#2006-02-16|1041.11
#2006-02-17|1119.43
#2006-02-20| .
#2006-02-21|1103.04
#2006-02-22|1096.77
#2006-02-23|1092.44
#2006-02-24|1077.58
#2006-02-27|1076.28
#2006-02-28|1040.70
#2006-03-01|1039.23
#2006-03-02|1049.26
#2006-03-03|1043.56
#2006-03-06|1031.67
#2006-03-07| 977.46
#2006-03-08| 976.63
#2006-03-09|1002.31
#2006-03-10| 975.41
#2006-03-13|1002.30
#2006-03-14|1028.65
#2006-03-15|1066.80
#2006-03-16|1059.75
#2006-03-17|1062.51
#2006-03-20|1063.77
#2006-03-21|1048.23
#2006-03-22|1040.99
#2006-03-23|1049.77
#2006-03-24|1068.52
#2006-03-27|1116.82
#2006-03-28|1097.16
#2006-03-29|1084.05
#2006-03-30|1141.81
#2006-03-31|1131.52
#2006-04-03|1165.75
#2006-04-04|1168.82
#2006-04-05|1170.61
#2006-04-06|1177.03
#2006-04-07|1138.98
#2006-04-10|1129.31
#2006-04-11|1148.44
#2006-04-12|1133.30
#2006-04-13|1132.20
#2006-04-14| .
#2006-04-17|1147.49
#2006-04-18|1172.77
#2006-04-19|1182.54
#2006-04-20|1163.98
#2006-04-21|1172.56
#2006-04-24|1165.73
#2006-04-25|1172.82
#2006-04-26|1176.38
#2006-04-27|1179.88
#2006-04-28|1179.41
#2006-05-01|1190.91
#2006-05-02|1209.92
#2006-05-03|1195.75
#2006-05-04|1216.56
#2006-05-05|1214.29
#2006-05-08|1180.59
#2006-05-09|1224.55
#2006-05-10|1272.51
#2006-05-11|1274.18
#2006-05-12|1234.83
#2006-05-15|1112.52
#2006-05-16|1107.10
#2006-05-17|1122.36
#2006-05-18|1104.46
#2006-05-19|1052.36
#2006-05-22|1007.40
#2006-05-23|1070.04
#2006-05-24|1013.12
#2006-05-25|1026.48
#2006-05-26|1046.31
#2006-05-29| .
#2006-05-30|1062.26
#2006-05-31|1042.45
#2006-06-01|1029.04
#2006-06-02|1046.70
#2006-06-05|1061.67
#2006-06-06| 989.21
#2006-06-07| 965.95
#2006-06-08| 894.27
#2006-06-09| 963.17
#2006-06-12| 934.67
#2006-06-13| 856.87
#2006-06-14| 882.40
#2006-06-15| 907.88
#2006-06-16| 910.36
#2006-06-19| 927.87
#2006-06-20| 937.71
#2006-06-21| 975.76
#2006-06-22| 995.64
#2006-06-23| 997.84
#2006-06-26|1021.68
#2006-06-27|1036.51
#2006-06-28|1031.61
#2006-06-29|1051.86
#2006-06-30|1115.46
#2006-07-03|1160.19
#2006-07-04| .
#2006-07-05|1094.95
#2006-07-06|1115.85
#2006-07-07|1129.45
#2006-07-10|1116.23
#2006-07-11|1117.66
#2006-07-12|1154.62
#2006-07-13|1096.08
#2006-07-14|1092.18
#2006-07-17|1072.74
#2006-07-18|1073.77
#2006-07-19|1105.48
#2006-07-20|1097.35
#2006-07-21|1054.83
#2006-07-24|1030.24
#2006-07-25|1039.63
#2006-07-26|1058.01
#2006-07-27|1097.38
#2006-07-28|1071.66
#2006-07-31|1078.57
#2006-08-01|1076.11
#2006-08-02|1132.82
#2006-08-03|1120.71
#2006-08-04|1128.31
#2006-08-07|1103.76
#2006-08-08|1105.00
#2006-08-09|1121.54
#2006-08-10|1095.82
#2006-08-11|1104.61
#2006-08-14|1075.33
#2006-08-15|1080.88
#2006-08-16|1108.18
#2006-08-17|1107.40
#2006-08-18|1052.99
#2006-08-21|1084.11
#2006-08-22|1098.88
#2006-08-23|1090.12
#2006-08-24|1091.26
#2006-08-25|1082.99
#2006-08-28|1081.18
#2006-08-29|1059.43
#2006-08-30|1090.04
#2006-08-31|1064.41
#2006-09-01|1078.18
#2006-09-04| .
#2006-09-05|1108.09
#2006-09-06|1117.69
#2006-09-07|1053.52
#2006-09-08|1031.80
#2006-09-11| 970.90
#2006-09-12| 984.19
#2006-09-13| 968.65
#2006-09-14| 963.38
#2006-09-15| 962.24
#2006-09-18| 971.47
#2006-09-19| 970.58
#2006-09-20| 969.88
#2006-09-21| 958.17
#2006-09-22| 975.30
#2006-09-25| 965.91
#2006-09-26| 988.80
#2006-09-27| 988.41
#2006-09-28| 985.26
#2006-09-29| 961.34
#2006-10-02| 985.88
#2006-10-03| 952.04
#2006-10-04| 933.18
#2006-10-05| 957.78
#2006-10-06| 957.30
#2006-10-09| 970.32
#2006-10-10| 967.89
#2006-10-11| 974.29
#2006-10-12| 980.49
#2006-10-13|1003.33
#2006-10-16|1007.10
#2006-10-17| 989.72
#2006-10-18|1005.73
#2006-10-19|1007.86
#2006-10-20|1018.42
#2006-10-23|1001.92
#2006-10-24|1012.51
#2006-10-25|1039.32
#2006-10-26|1040.62
#2006-10-27|1026.74
#2006-10-30|1023.02
#2006-10-31|1033.24
#2006-11-01|1053.22
#2006-11-02|1044.09
#2006-11-03|1067.23
#2006-11-06|1085.43
#2006-11-07|1106.90
#2006-11-08|1098.80
#2006-11-09|1101.89
#2006-11-10|1122.75
#2006-11-13|1096.85
#2006-11-14|1112.11
#2006-11-15|1083.93
#2006-11-16|1081.93
#2006-11-17|1027.93
#2006-11-20|1096.48
#2006-11-21|1106.39
#2006-11-22|1121.62
#2006-11-23| .
#2006-11-24|1143.29
#2006-11-27|1147.38
#2006-11-28|1134.56
#2006-11-29|1146.75
#2006-11-30|1170.24
#2006-12-01|1175.50
#2006-12-04|1179.72
#2006-12-05|1174.34
#2006-12-06|1157.07
#2006-12-07|1155.24
#2006-12-08|1167.44
#2006-12-11|1152.37
#2006-12-12|1145.42
#2006-12-13|1147.57
#2006-12-14|1162.56
#2006-12-15|1164.08
#2006-12-18|1168.26
#2006-12-19|1160.56
#2006-12-20|1181.16
#2006-12-21|1194.59
#2006-12-22|1183.84
#2006-12-25| .
#2006-12-26|1171.08
#2006-12-27|1196.91
#2006-12-28|1206.91
#2006-12-29|1195.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1201.59
#2007-01-04|1128.88
#2007-01-05|1096.37
#2007-01-08|1108.38
#2007-01-09|1101.20
#2007-01-10|1086.00
#2007-01-11|1103.30
#2007-01-12|1120.59
#2007-01-15| .
#2007-01-16|1144.39
#2007-01-17|1148.64
#2007-01-18|1162.62
#2007-01-19|1139.64
#2007-01-22|1155.99
#2007-01-23|1168.47
#2007-01-24|1182.89
#2007-01-25|1186.37
#2007-01-26|1171.19
#2007-01-29|1160.76
#2007-01-30|1151.80
#2007-01-31|1177.41
#2007-02-01|1210.45
#2007-02-02|1191.06
#2007-02-05|1174.41
#2007-02-06|1191.64
#2007-02-07|1184.12
#2007-02-08|1166.74
#2007-02-09|1188.83
#2007-02-12|1182.20
#2007-02-13|1200.62
#2007-02-14|1214.30
#2007-02-15|1211.10
#2007-02-16|1215.37
#2007-02-19| .
#2007-02-20|1198.81
#2007-02-21|1202.14
#2007-02-22|1244.41
#2007-02-23|1261.78
#2007-02-26|1271.94
#2007-02-27|1213.50
#2007-02-28|1173.78
#2007-03-01|1153.94
#2007-03-02|1148.46
#2007-03-05|1094.53
#2007-03-06|1120.74
#2007-03-07|1125.63
#2007-03-08|1150.92
#2007-03-09|1168.78
#2007-03-12|1179.76
#2007-03-13|1166.82
#2007-03-14|1131.32
#2007-03-15|1167.48
#2007-03-16|1172.64
#2007-03-19|1203.87
#2007-03-20|1214.15
#2007-03-21|1222.29
#2007-03-22|1257.33
#2007-03-23|1258.34
#2007-03-26|1255.07
#2007-03-27|1246.28
#2007-03-28|1240.78
#2007-03-29|1256.38
#2007-03-30|1277.72
#2007-04-02|1289.39
#2007-04-03|1313.45
#2007-04-04|1322.75
#2007-04-05|1331.25
#2007-04-06| .
#2007-04-09|1335.42
#2007-04-10|1350.32
#2007-04-11|1351.52
#2007-04-12|1352.15
#2007-04-13|1375.36
#2007-04-16|1414.85
#2007-04-17|1409.61
#2007-04-18|1395.08
#2007-04-19|1388.49
#2007-04-20|1417.49
#2007-04-23|1405.93
#2007-04-24|1371.68
#2007-04-25|1377.78
#2007-04-26|1360.60
#2007-04-27|1358.04
#2007-04-30|1341.66
#2007-05-01|1343.65
#2007-05-02|1355.15
#2007-05-03|1357.04
#2007-05-04|1383.13
#2007-05-07|1397.04
#2007-05-08|1357.82
#2007-05-09|1367.20
#2007-05-10|1345.37
#2007-05-11|1350.12
#2007-05-14|1334.92
#2007-05-15|1333.60
#2007-05-16|1323.04
#2007-05-17|1293.55
#2007-05-18|1309.82
#2007-05-21|1335.32
#2007-05-22|1336.63
#2007-05-23|1352.43
#2007-05-24|1327.98
#2007-05-25|1312.74
#2007-05-28| .
#2007-05-29|1303.15
#2007-05-30|1282.98
#2007-05-31|1305.18
#2007-06-01|1329.09
#2007-06-04|1333.17
#2007-06-05|1326.62
#2007-06-06|1291.50
#2007-06-07|1301.07
#2007-06-08|1256.89
#2007-06-11|1272.09
#2007-06-12|1257.60
#2007-06-13|1261.18
#2007-06-14|1290.15
#2007-06-15|1311.48
#2007-06-18|1333.45
#2007-06-19|1336.42
#2007-06-20|1352.38
#2007-06-21|1334.99
#2007-06-22|1324.57
#2007-06-25|1303.79
#2007-06-26|1266.25
#2007-06-27|1250.18
#2007-06-28|1265.07
#2007-06-29|1260.19
#2007-07-02|1290.22
#2007-07-03|1291.61
#2007-07-04| .
#2007-07-05|1287.05
#2007-07-06|1305.88
#2007-07-09|1339.39
#2007-07-10|1315.99
#2007-07-11|1306.20
#2007-07-12|1329.06
#2007-07-13|1335.49
#2007-07-16|1333.41
#2007-07-17|1320.99
#2007-07-18|1323.94
#2007-07-19|1355.30
#2007-07-20|1357.14
#2007-07-23|1369.19
#2007-07-24|1355.72
#2007-07-25|1312.32
#2007-07-26|1275.87
#2007-07-27|1211.74
#2007-07-30|1223.44
#2007-07-31|1246.45
#2007-08-01|1199.07
#2007-08-02|1205.87
#2007-08-03|1183.18
#2007-08-06|1121.12
#2007-08-07|1124.41
#2007-08-08|1168.05
#2007-08-09|1150.99
#2007-08-10|1118.01
#2007-08-13|1131.63
#2007-08-14|1099.08
#2007-08-15|1085.54
#2007-08-16|1032.85
#2007-08-17|1037.88
#2007-08-20|1062.15
#2007-08-21|1051.42
#2007-08-22|1089.95
#2007-08-23|1099.70
#2007-08-24|1103.54
#2007-08-27|1121.19
#2007-08-28|1122.76
#2007-08-29|1129.35
#2007-08-30|1162.82
#2007-08-31|1188.61
#2007-09-03| .
#2007-09-04|1234.13
#2007-09-05|1213.35
#2007-09-06|1223.40
#2007-09-07|1218.79
#2007-09-10|1219.08
#2007-09-11|1249.80
#2007-09-12|1278.05
#2007-09-13|1290.18
#2007-09-14|1280.09
#2007-09-17|1267.94
#2007-09-18|1274.31
#2007-09-19|1337.95
#2007-09-20|1356.48
#2007-09-21|1373.18
#2007-09-24|1379.24
#2007-09-25|1375.25
#2007-09-26|1390.92
#2007-09-27|1408.53
#2007-09-28|1396.39
#2007-10-01|1383.31
#2007-10-02|1381.14
#2007-10-03|1409.02
#2007-10-04|1416.55
#2007-10-05|1429.41
#2007-10-08|1400.40
#2007-10-09|1415.66
#2007-10-10|1417.05
#2007-10-11|1470.11
#2007-10-12|1455.11
#2007-10-15|1438.79
#2007-10-16|1391.70
#2007-10-17|1405.76
#2007-10-18|1403.77
#2007-10-19|1391.35
#2007-10-22|1348.34
#2007-10-23|1401.76
#2007-10-24|1389.28
#2007-10-25|1421.94
#2007-10-26|1443.28
#2007-10-29|1456.72
#2007-10-30|1460.04
#2007-10-31|1479.79
#2007-11-01|1426.14
#2007-11-02|1408.48
#2007-11-05|1414.63
#2007-11-06|1448.78
#2007-11-07|1493.05
#2007-11-08|1520.83
#2007-11-09|1478.24
#2007-11-12|1406.19
#2007-11-13|1412.52
#2007-11-14|1457.07
#2007-11-15|1415.15
#2007-11-16|1376.91
#2007-11-19|1338.08
#2007-11-20|1347.33
#2007-11-21|1305.38
#2007-11-22| .
#2007-11-23|1334.41
#2007-11-26|1334.41
#2007-11-27|1321.44
#2007-11-28|1338.89
#2007-11-29|1363.32
#2007-11-30|1402.87
#2007-12-03|1408.98
#2007-12-04|1406.05
#2007-12-05|1411.11
#2007-12-06|1390.56
#2007-12-07|1411.39
#2007-12-10|1408.12
#2007-12-11|1424.01
#2007-12-12|1406.27
#2007-12-13|1350.86
#2007-12-14|1301.01
#2007-12-17|1286.27
#2007-12-18|1285.32
#2007-12-19|1264.56
#2007-12-20|1260.90
#2007-12-21|1311.40
#2007-12-24|1338.70
#2007-12-25| .
#2007-12-26|1341.19
#2007-12-27|1390.00
#2007-12-28|1380.12
#2007-12-31|1343.40
#2008-01-01| .
#2008-01-02|1370.27
#2008-01-03|1396.37
#2008-01-04|1396.67
#2008-01-07|1373.87
#2008-01-08|1422.06
#2008-01-09|1431.63
#2008-01-10|1419.65
#2008-01-11|1454.86
#2008-01-14|1501.26
#2008-01-15|1484.00
#2008-01-16|1395.27
#2008-01-17|1395.21
#2008-01-18|1355.58
#2008-01-21| .
#2008-01-22|1266.49
#2008-01-23|1245.24
#2008-01-24|1339.95
#2008-01-25|1284.27
#2008-01-28|1240.59
#2008-01-29|1290.37
#2008-01-30|1301.83
#2008-01-31|1310.15
#2008-02-01|1363.68
#2008-02-04|1330.89
#2008-02-05|1267.55
#2008-02-06|1283.47
#2008-02-07|1295.27
#2008-02-08|1291.79
#2008-02-11|1269.40
#2008-02-12|1320.76
#2008-02-13|1303.48
#2008-02-14|1333.36
#2008-02-15|1319.71
#2008-02-18| .
#2008-02-19|1355.27
#2008-02-20|1334.95
#2008-02-21|1415.63
#2008-02-22|1391.93
#2008-02-25|1397.01
#2008-02-26|1393.71
#2008-02-27|1426.24
#2008-02-28|1409.93
#2008-02-29|1419.16
#2008-03-03|1458.23
#2008-03-04|1505.25
#2008-03-05|1487.53
#2008-03-06|1461.15
#2008-03-07|1457.19
#2008-03-10|1408.73
#2008-03-11|1453.08
#2008-03-12|1480.40
#2008-03-13|1462.17
#2008-03-14|1488.96
#2008-03-17|1427.93
#2008-03-18|1445.80
#2008-03-19|1400.44
#2008-03-20|1276.87
#2008-03-21| .
#2008-03-24|1293.78
#2008-03-25|1304.09
#2008-03-26|1353.89
#2008-03-27|1385.29
#2008-03-28|1367.28
#2008-03-31|1342.37
#2008-04-01|1333.41
#2008-04-02|1391.38
#2008-04-03|1412.29
#2008-04-04|1401.26
#2008-04-07|1427.13
#2008-04-08|1439.07
#2008-04-09|1455.65
#2008-04-10|1462.29
#2008-04-11|1489.66
#2008-04-14|1449.80
#2008-04-15|1461.01
#2008-04-16|1484.36
#2008-04-17|1486.48
#2008-04-18|1494.68
#2008-04-21|1502.16
#2008-04-22|1503.31
#2008-04-23|1493.42
#2008-04-24|1462.37
#2008-04-25|1446.72
#2008-04-28|1463.48
#2008-04-29|1432.65
#2008-04-30|1431.81
#2008-05-01|1413.18
#2008-05-02|1426.34
#2008-05-05|1457.79
#2008-05-06|1509.85
#2008-05-07|1529.87
#2008-05-08|1535.37
#2008-05-09|1531.35
#2008-05-12|1539.06
#2008-05-13|1524.42
#2008-05-14|1518.47
#2008-05-15|1537.17
#2008-05-16|1574.00
#2008-05-19|1605.22
#2008-05-20|1575.65
#2008-05-21|1579.12
#2008-05-22|1577.60
#2008-05-23|1568.05
#2008-05-26| .
#2008-05-27|1529.66
#2008-05-28|1524.80
#2008-05-29|1514.90
#2008-05-30|1509.53
#2008-06-02|1496.22
#2008-06-03|1503.93
#2008-06-04|1462.53
#2008-06-05|1450.42
#2008-06-06|1469.38
#2008-06-09|1446.35
#2008-06-10|1404.68
#2008-06-11|1368.51
#2008-06-12|1339.91
#2008-06-13|1345.99
#2008-06-16|1353.63
#2008-06-17|1365.76
#2008-06-18|1362.20
#2008-06-19|1386.83
#2008-06-20|1359.08
#2008-06-23|1340.86
#2008-06-24|1337.48
#2008-06-25|1355.05
#2008-06-26|1391.91
#2008-06-27|1421.47
#2008-06-30|1417.43
#2008-07-01|1389.55
#2008-07-02|1389.92
#2008-07-03|1326.05
#2008-07-04| .
#2008-07-07|1294.06
#2008-07-08|1261.35
#2008-07-09|1283.08
#2008-07-10|1271.36
#2008-07-11|1309.64
#2008-07-14|1330.30
#2008-07-15|1292.75
#2008-07-16|1255.80
#2008-07-17|1278.73
#2008-07-18|1227.22
#2008-07-21|1228.42
#2008-07-22|1249.42
#2008-07-23|1205.45
#2008-07-24|1182.16
#2008-07-25|1176.05
#2008-07-28|1209.57
#2008-07-29|1220.66
#2008-07-30|1238.04
#2008-07-31|1264.30
#2008-08-01|1176.88
#2008-08-04|1119.34
#2008-08-05|1122.59
#2008-08-06|1160.08
#2008-08-07|1118.18
#2008-08-08|1075.83
#2008-08-11|1078.86
#2008-08-12|1048.85
#2008-08-13|1059.72
#2008-08-14|1117.40
#2008-08-15|1059.97
#2008-08-18|1065.87
#2008-08-19|1018.74
#2008-08-20|1052.84
#2008-08-21|1079.59
#2008-08-22|1095.20
#2008-08-25|1066.20
#2008-08-26|1073.83
#2008-08-27|1105.38
#2008-08-28|1134.11
#2008-08-29|1118.38
#2008-09-01| .
#2008-09-02|1025.83
#2008-09-03|1004.64
#2008-09-04| 987.40
#2008-09-05| 948.15
#2008-09-08| 991.02
#2008-09-09| 929.42
#2008-09-10| 899.98
#2008-09-11| 899.64
#2008-09-12| 958.86
#2008-09-15| 941.84
#2008-09-16| 904.99
#2008-09-17| 935.43
#2008-09-18| 947.54
#2008-09-19| 995.40
#2008-09-22|1010.45
#2008-09-23| 972.36
#2008-09-24| 982.94
#2008-09-25| 960.08
#2008-09-26| 948.93
#2008-09-29| 895.29
#2008-09-30| 907.34
#2008-10-01| 902.41
#2008-10-02| 807.32
#2008-10-03| 784.78
#2008-10-06| 680.90
#2008-10-07| 689.87
#2008-10-08| 676.28
#2008-10-09| 715.72
#2008-10-10| 715.53
#2008-10-13| 728.36
#2008-10-14| 773.01
#2008-10-15| 683.00
#2008-10-16| 605.54
#2008-10-17| 590.46
#2008-10-20| 596.65
#2008-10-21| 584.39
#2008-10-22| 526.40
#2008-10-23| 502.26
#2008-10-24| 455.84
#2008-10-27| 450.67
#2008-10-28| 469.32
#2008-10-29| 536.43
#2008-10-30| 565.03
#2008-10-31| 570.67
#2008-11-03| 565.49
#2008-11-04| 598.07
#2008-11-05| 598.52
#2008-11-06| 556.86
#2008-11-07| 540.55
#2008-11-10| 583.13
#2008-11-11| 533.80
#2008-11-12| 523.83
#2008-11-13| 500.44
#2008-11-14| 545.93
#2008-11-17| 522.67
#2008-11-18| 519.20
#2008-11-19| 515.59
#2008-11-20| 458.01
#2008-11-21| 490.77
#2008-11-24| 563.26
#2008-11-25| 599.65
#2008-11-26| 616.78
#2008-11-27| .
#2008-11-28| 624.55
#2008-12-01| 570.78
#2008-12-02| 576.73
#2008-12-03| 583.11
#2008-12-04| 592.03
#2008-12-05| 562.79
#2008-12-08| 634.78
#2008-12-09| 639.14
#2008-12-10| 671.75
#2008-12-11| 689.56
#2008-12-12| 662.14
#2008-12-15| 670.85
#2008-12-16| 665.61
#2008-12-17| 706.56
#2008-12-18| 694.17
#2008-12-19| 673.72
#2008-12-22| 688.08
#2008-12-23| 687.22
#2008-12-24| 672.47
#2008-12-25| .
#2008-12-26| 672.30
#2008-12-29| 719.78
#2008-12-30| 725.85
#2008-12-31| 744.55
#2009-01-01| .
#2009-01-02| 751.76
#2009-01-05| 750.28
#2009-01-06| 767.82
#2009-01-07| 771.14
#2009-01-08| 742.15
#2009-01-09| 731.65
#2009-01-12| 700.78
#2009-01-13| 672.95
#2009-01-14| 635.14
#2009-01-15| 622.66
#2009-01-16| 671.46
#2009-01-19| .
#2009-01-20| 642.28
#2009-01-21| 639.76
#2009-01-22| 645.23
#2009-01-23| 635.17
#2009-01-26| 687.59
#2009-01-27| 700.91
#2009-01-28| 695.60
#2009-01-29| 699.25
#2009-01-30| 694.72
#2009-02-02| 674.40
#2009-02-03| 675.14
#2009-02-04| 681.03
#2009-02-05| 683.09
#2009-02-06| 721.25
#2009-02-09| 742.36
#2009-02-10| 735.80
#2009-02-11| 730.75
#2009-02-12| 733.59
#2009-02-13| 727.33
#2009-02-16| .
#2009-02-17| 731.65
#2009-02-18| 733.48
#2009-02-19| 759.35
#2009-02-20| 747.35
#2009-02-23| 741.88
#2009-02-24| 712.31
#2009-02-25| 704.62
#2009-02-26| 704.72
#2009-02-27| 685.85
#2009-03-02| 676.63
#2009-03-03| 652.72
#2009-03-04| 676.36
#2009-03-05| 658.95
#2009-03-06| 681.99
#2009-03-09| 675.01
#2009-03-10| 685.31
#2009-03-11| 712.79
#2009-03-12| 758.00
#2009-03-13| 763.61
#2009-03-16| 777.01
#2009-03-17| 751.64
#2009-03-18| 744.57
#2009-03-19| 816.08
#2009-03-20| 830.59
#2009-03-23| 864.93
#2009-03-24| 836.71
#2009-03-25| 858.89
#2009-03-26| 855.76
#2009-03-27| 818.06
#2009-03-30| 794.32
#2009-03-31| 803.90
#2009-04-01| 849.23
#2009-04-02| 838.56
#2009-04-03| 811.23
#2009-04-06| 778.75
#2009-04-07| 785.93
#2009-04-08| 801.07
#2009-04-09| 808.88
#2009-04-10| .
#2009-04-13| 811.61
#2009-04-14| 809.71
#2009-04-15| 806.69
#2009-04-16| 798.69
#2009-04-17| 776.36
#2009-04-20| 756.31
#2009-04-21| 746.83
#2009-04-22| 761.26
#2009-04-23| 772.68
#2009-04-24| 804.19
#2009-04-27| 812.81
#2009-04-28| 800.15
#2009-04-29| 809.37
#2009-04-30| 807.10
#2009-05-01| 808.18
#2009-05-04| 848.47
#2009-05-05| 845.86
#2009-05-06| 881.90
#2009-05-07| 883.39
#2009-05-08| 895.32
#2009-05-11| 914.53
#2009-05-12| 917.83
#2009-05-13| 904.42
#2009-05-14| 891.78
#2009-05-15| 900.50
#2009-05-18| 872.23
#2009-05-19| 900.41
#2009-05-20| 940.69
#2009-05-21| 899.83
#2009-05-22| 958.11
#2009-05-25| .
#2009-05-26| 961.47
#2009-05-27| 989.45
#2009-05-28| 998.78
#2009-05-29|1044.98
#2009-06-01|1062.22
#2009-06-02|1060.49
#2009-06-03|1021.15
#2009-06-04|1021.73
#2009-06-05|1006.76
#2009-06-08| 962.04
#2009-06-09| 997.19
#2009-06-10| 988.53
#2009-06-11| 967.69
#2009-06-12| 961.24
#2009-06-15| 932.73
#2009-06-16| 942.35
#2009-06-17| 905.61
#2009-06-18| 918.91
#2009-06-19| 934.89
#2009-06-22| 887.80
#2009-06-23| 877.17
#2009-06-24| 930.56
#2009-06-25| 940.42
#2009-06-26| 960.64
#2009-06-29| 962.45
#2009-06-30| 953.47
#2009-07-01| 970.92
#2009-07-02| 931.66
#2009-07-03| .
#2009-07-06| 875.07
#2009-07-07| 884.89
#2009-07-08| 867.08
#2009-07-09| 868.11
#2009-07-10| 863.84
#2009-07-13| 846.45
#2009-07-14| 882.83
#2009-07-15| 926.20
#2009-07-16| 921.11
#2009-07-17| 919.19
#2009-07-20| 958.28
#2009-07-21| 973.44
#2009-07-22| 976.77
#2009-07-23|1005.91
#2009-07-24| 984.86
#2009-07-27| 983.46
#2009-07-28| 956.31
#2009-07-29| 949.31
#2009-07-30| 978.06
#2009-07-31| 981.64
#2009-08-03|1043.34
#2009-08-04|1031.41
#2009-08-05|1014.91
#2009-08-06|1023.19
#2009-08-07|1036.55
#2009-08-10|1031.29
#2009-08-11|1001.11
#2009-08-12|1018.00
#2009-08-13|1060.49
#2009-08-14|1034.03
#2009-08-17| 989.88
#2009-08-18|1012.75
#2009-08-19|1009.41
#2009-08-20|1041.40
#2009-08-21|1067.32
#2009-08-24|1075.31
#2009-08-25|1076.45
#2009-08-26|1044.95
#2009-08-27|1029.55
#2009-08-28|1057.85
#2009-08-31|1048.94
#2009-09-01|1029.61
#2009-09-02|1028.51
#2009-09-03|1072.66
#2009-09-04|1103.28
#2009-09-07| .
#2009-09-08|1152.63
#2009-09-09|1133.49
#2009-09-10|1122.52
#2009-09-11|1173.38
#2009-09-14|1151.80
#2009-09-15|1161.36
#2009-09-16|1202.17
#2009-09-17|1200.04
#2009-09-18|1170.56
#2009-09-21|1131.17
#2009-09-22|1158.04
#2009-09-23|1137.43
#2009-09-24|1135.23
#2009-09-25|1109.19
#2009-09-28|1114.99
#2009-09-29|1104.04
#2009-09-30|1082.49
#2009-10-01|1076.74
#2009-10-02|1045.05
#2009-10-05|1075.52
#2009-10-06|1140.61
#2009-10-07|1141.85
#2009-10-08|1163.31
#2009-10-09|1152.67
#2009-10-12|1173.53
#2009-10-13|1171.52
#2009-10-14|1174.99
#2009-10-15|1155.06
#2009-10-16|1135.82
#2009-10-19|1137.72
#2009-10-20|1138.03
#2009-10-21|1130.86
#2009-10-22|1135.09
#2009-10-23|1133.75
#2009-10-26|1126.99
#2009-10-27|1083.67
#2009-10-28|1046.59
#2009-10-29|1059.43
#2009-10-30|1033.53
#2009-11-02|1030.05
#2009-11-03|1021.80
#2009-11-04|1079.19
#2009-11-05|1067.99
#2009-11-06|1096.83
#2009-11-09|1126.38
#2009-11-10|1128.40
#2009-11-11|1149.41
#2009-11-12|1136.56
#2009-11-13|1123.06
#2009-11-16|1163.30
#2009-11-17|1148.54
#2009-11-18|1155.18
#2009-11-19|1119.18
#2009-11-20|1123.91
#2009-11-23|1170.13
#2009-11-24|1156.78
#2009-11-25|1184.99
#2009-11-26| .
#2009-11-27|1158.48
#2009-11-30|1149.33
#2009-12-01|1200.81
#2009-12-02|1226.32
#2009-12-03|1219.68
#2009-12-04|1185.13
#2009-12-07|1168.08
#2009-12-08|1140.75
#2009-12-09|1119.54
#2009-12-10|1142.05
#2009-12-11|1149.09
#2009-12-14|1174.18
#2009-12-15|1164.24
#2009-12-16|1170.08
#2009-12-17|1147.26
#2009-12-18|1146.89
#2009-12-21|1124.98
#2009-12-22|1130.92
#2009-12-23|1152.37
#2009-12-24|1169.70
#2009-12-25| .
#2009-12-28|1187.37
#2009-12-29|1179.72
#2009-12-30|1174.83
#2009-12-31|1196.62
#2010-01-01| .
#2010-01-04|1226.08
#2010-01-05|1240.44
#2010-01-06|1247.23
#2010-01-07|1230.08
#2010-01-08|1246.39
#2010-01-11|1268.31
#2010-01-12|1245.72
#2010-01-13|1234.89
#2010-01-14|1231.85
#2010-01-15|1216.57
#2010-01-18| .
#2010-01-19|1218.70
#2010-01-20|1183.00
#2010-01-21|1167.36
#2010-01-22|1137.06
#2010-01-25|1146.90
#2010-01-26|1121.00
#2010-01-27|1122.52
#2010-01-28|1121.27
#2010-01-29|1113.37
#2010-02-01|1094.56
#2010-02-02|1132.48
#2010-02-03|1131.41
#2010-02-04|1060.91
#2010-02-05|1039.42
#2010-02-08|1058.34
#2010-02-09|1074.76
#2010-02-10|1068.33
#2010-02-11|1071.29
#2010-02-12|1069.93
#2010-02-15| .
#2010-02-16|1110.45
#2010-02-17|1134.46
#2010-02-18|1128.26
#2010-02-19|1106.45
#2010-02-22|1096.57
#2010-02-23|1075.97
#2010-02-24|1060.88
#2010-02-25|1047.84
#2010-02-26|1095.46
#2010-03-01|1096.92
#2010-03-02|1111.06
#2010-03-03|1133.20
#2010-03-04|1137.53
#2010-03-05|1149.40
#2010-03-08|1156.06
#2010-03-09|1143.37
#2010-03-10|1149.81
#2010-03-11|1131.51
#2010-03-12|1155.95
#2010-03-15|1143.02
#2010-03-16|1157.79
#2010-03-17|1178.43
#2010-03-18|1193.14
#2010-03-19|1179.99
#2010-03-22|1181.25
#2010-03-23|1170.69
#2010-03-24|1163.35
#2010-03-25|1154.16
#2010-03-26|1149.06
#2010-03-29|1176.14
#2010-03-30|1179.64
#2010-03-31|1193.66
#2010-04-01|1218.01
#2010-04-02| .
#2010-04-05|1226.34
#2010-04-06|1245.51
#2010-04-07|1256.31
#2010-04-08|1250.17
#2010-04-09|1264.49
#2010-04-12|1267.26
#2010-04-13|1217.85
#2010-04-14|1244.06
#2010-04-15|1254.32
#2010-04-16|1215.92
#2010-04-19|1192.44
#2010-04-20|1216.20
#2010-04-21|1216.19
#2010-04-22|1188.49
#2010-04-23|1207.90
#2010-04-26|1234.45
#2010-04-27|1228.97
#2010-04-28|1207.60
#2010-04-29|1232.29
#2010-04-30|1241.30
#2010-05-03|1227.56
#2010-05-04|1175.64
#2010-05-05|1154.20
#2010-05-06|1138.13
#2010-05-07|1110.03
#2010-05-10|1172.14
#2010-05-11|1172.96
#2010-05-12|1229.83
#2010-05-13|1221.06
#2010-05-14|1169.57
#2010-05-17|1180.42
#2010-05-18|1174.16
#2010-05-19|1112.44
#2010-05-20|1061.58
#2010-05-21|1068.44
#2010-05-24|1091.44
#2010-05-25|1066.62
#2010-05-26|1162.61
#2010-05-27|1169.24
#2010-05-28|1165.10
#2010-05-31| .
#2010-06-01|1166.35
#2010-06-02|1158.65
#2010-06-03|1159.92
#2010-06-04|1118.09
#2010-06-07|1100.98
#2010-06-08|1112.92
#2010-06-09|1130.15
#2010-06-10|1142.87
#2010-06-11|1129.82
#2010-06-14|1160.11
#2010-06-15|1177.23
#2010-06-16|1179.97
#2010-06-17|1204.22
#2010-06-18|1206.10
#2010-06-21|1221.64
#2010-06-22|1201.94
#2010-06-23|1188.13
#2010-06-24|1174.21
#2010-06-25|1172.35
#2010-06-28|1193.70
#2010-06-29|1149.88
#2010-06-30|1140.70
#2010-07-01|1096.99
#2010-07-02|1119.75
#2010-07-05| .
#2010-07-06|1133.30
#2010-07-07|1130.99
#2010-07-08|1132.45
#2010-07-09|1145.47
#2010-07-12|1144.64
#2010-07-13|1166.20
#2010-07-14|1158.51
#2010-07-15|1153.22
#2010-07-16|1139.67
#2010-07-19|1110.43
#2010-07-20|1118.80
#2010-07-21|1148.25
#2010-07-22|1185.99
#2010-07-23|1187.79
#2010-07-26|1202.07
#2010-07-27|1193.05
#2010-07-28|1183.20
#2010-07-29|1189.76
#2010-07-30|1198.10
#2010-08-02|1218.33
#2010-08-03|1224.28
#2010-08-04|1237.71
#2010-08-05|1244.63
#2010-08-06|1234.17
#2010-08-09|1241.01
#2010-08-10|1221.06
#2010-08-11|1208.31
#2010-08-12|1210.91
#2010-08-13|1202.99
#2010-08-16|1210.36
#2010-08-17|1217.98
#2010-08-18|1204.91
#2010-08-19|1199.21
#2010-08-20|1176.41
#2010-08-23|1184.44
#2010-08-24|1161.54
#2010-08-25|1130.35
#2010-08-26|1167.80
#2010-08-27|1151.02
#2010-08-30|1168.60
#2010-08-31|1165.51
#2010-09-01|1193.35
#2010-09-02|1210.70
#2010-09-03|1214.66
#2010-09-06| .
#2010-09-07|1206.10
#2010-09-08|1215.62
#2010-09-09|1216.20
#2010-09-10|1224.31
#2010-09-13|1251.60
#2010-09-14|1283.61
#2010-09-15|1264.54
#2010-09-16|1257.49
#2010-09-17|1246.96
#2010-09-20|1258.40
#2010-09-21|1252.87
#2010-09-22|1272.31
#2010-09-23|1267.39
#2010-09-24|1275.34
#2010-09-27|1267.27
#2010-09-28|1267.21
#2010-09-29|1274.12
#2010-09-30|1283.84
#2010-10-01|1301.92
#2010-10-04|1280.11
#2010-10-05|1325.69
#2010-10-06|1339.16
#2010-10-07|1321.27
#2010-10-08|1330.11
#2010-10-11|1329.73
#2010-10-12|1330.81
#2010-10-13|1370.76
#2010-10-14|1371.91
#2010-10-15|1352.17
#2010-10-18|1346.75
#2010-10-19|1313.73
#2010-10-20|1330.02
#2010-10-21|1341.02
#2010-10-22|1318.98
#2010-10-25|1341.95
#2010-10-26|1328.89
#2010-10-27|1289.43
#2010-10-28|1313.72
#2010-10-29|1344.88
#2010-11-01|1339.95
#2010-11-02|1350.09
#2010-11-03|1352.19
#2010-11-04|1400.20
#2010-11-05|1434.45
#2010-11-08|1418.99
#2010-11-09|1471.30
#2010-11-10|1444.29
#2010-11-11|1449.74
#2010-11-12|1445.36
#2010-11-15|1427.94
#2010-11-16|1390.70
#2010-11-17|1390.54
#2010-11-18|1400.79
#2010-11-19|1391.54
#2010-11-22|1390.01
#2010-11-23|1365.74
#2010-11-24|1374.30
#2010-11-25| .
#2010-11-26|1345.29
#2010-11-29|1333.81
#2010-11-30|1325.07
#2010-12-01|1359.99
#2010-12-02|1417.80
#2010-12-03|1450.78
#2010-12-06|1461.12
#2010-12-07|1461.48
#2010-12-08|1445.31
#2010-12-09|1443.81
#2010-12-10|1434.85
#2010-12-13|1453.86
#2010-12-14|1467.14
#2010-12-15|1477.70
#2010-12-16|1471.83
#2010-12-17|1442.05
#2010-12-20|1455.80
#2010-12-21|1464.14
#2010-12-22|1459.72
#2010-12-23|1467.37
#2010-12-24| .
#2010-12-27|1470.35
#2010-12-28|1476.53
#2010-12-29|1495.75
#2010-12-30|1492.51
#2010-12-31|1504.99
#2011-01-03|1518.53
#2011-01-04|1483.72
#2011-01-05|1456.79
#2011-01-06|1437.28
#2011-01-07|1438.15
#2011-01-10|1420.63
#2011-01-11|1440.88
#2011-01-12|1460.49
#2011-01-13|1471.24
#2011-01-14|1439.91
#2011-01-17| .
#2011-01-18|1449.08
#2011-01-19|1440.83
#2011-01-20|1396.14
#2011-01-21|1400.70
#2011-01-24|1399.41
#2011-01-25|1361.91
#2011-01-26|1364.99
#2011-01-27|1376.93
#2011-01-28|1326.47
#2011-01-31|1327.23
#2011-02-01|1351.54
#2011-02-02|1374.89
#2011-02-03|1353.44
#2011-02-04|1375.10
#2011-02-07|1367.08
#2011-02-08|1395.03
#2011-02-09|1383.09
#2011-02-10|1353.72
#2011-02-11|1377.32
#2011-02-14|1370.06
#2011-02-15|1386.01
#2011-02-16|1396.43
#2011-02-17|1403.82
#2011-02-18|1428.44
#2011-02-21| .
#2011-02-22|1438.20
#2011-02-23|1426.92
#2011-02-24|1412.03
#2011-02-25|1418.29
#2011-02-28|1448.74
#2011-03-01|1437.83
#2011-03-02|1452.12
#2011-03-03|1458.52
#2011-03-04|1450.62
#2011-03-07|1455.76
#2011-03-08|1429.53
#2011-03-09|1443.25
#2011-03-10|1387.00
#2011-03-11|1402.19
#2011-03-14|1402.01
#2011-03-15|1348.84
#2011-03-16|1361.03
#2011-03-17|1337.63
#2011-03-18|1350.78
#2011-03-21|1361.93
#2011-03-22|1382.08
#2011-03-23|1395.23
#2011-03-24|1448.06
#2011-03-25|1436.07
#2011-03-28|1412.83
#2011-03-29|1428.59
#2011-03-30|1461.44
#2011-03-31|1484.58
#2011-04-01|1509.51
#2011-04-04|1513.58
#2011-04-05|1516.32
#2011-04-06|1545.91
#2011-04-07|1529.33
#2011-04-08|1545.29
#2011-04-11|1541.28
#2011-04-12|1501.67
#2011-04-13|1490.53
#2011-04-14|1478.66
#2011-04-15|1468.65
#2011-04-18|1426.08
#2011-04-19|1443.48
#2011-04-20|1492.68
#2011-04-21|1509.74
#2011-04-22| .
#2011-04-25|1505.65
#2011-04-26|1503.07
#2011-04-27|1511.92
#2011-04-28|1520.63
#2011-04-29|1542.12
#2011-05-02|1548.53
#2011-05-03|1488.62
#2011-05-04|1443.76
#2011-05-05|1404.34
#2011-05-06|1436.28
#2011-05-09|1396.42
#2011-05-10|1410.35
#2011-05-11|1387.73
#2011-05-12|1350.65
#2011-05-13|1354.52
#2011-05-16|1364.81
#2011-05-17|1341.20
#2011-05-18|1356.52
#2011-05-19|1369.06
#2011-05-20|1362.19
#2011-05-23|1334.58
#2011-05-24|1352.15
#2011-05-25|1355.34
#2011-05-26|1354.39
#2011-05-27|1388.89
#2011-05-30| .
#2011-05-31|1421.10
#2011-06-01|1420.78
#2011-06-02|1403.74
#2011-06-03|1399.18
#2011-06-06|1387.10
#2011-06-07|1397.00
#2011-06-08|1368.84
#2011-06-09|1378.02
#2011-06-10|1347.85
#2011-06-13|1353.24
#2011-06-14|1360.34
#2011-06-15|1346.25
#2011-06-16|1334.41
#2011-06-17|1332.20
#2011-06-20|1338.53
#2011-06-21|1354.39
#2011-06-22|1353.46
#2011-06-23|1296.50
#2011-06-24|1294.12
#2011-06-27|1306.59
#2011-06-28|1329.01
#2011-06-29|1349.57
#2011-06-30|1358.91
#2011-07-01|1349.68
#2011-07-04| .
#2011-07-05|1355.78
#2011-07-06|1365.57
#2011-07-07|1384.97
#2011-07-08|1363.47
#2011-07-11|1333.85
#2011-07-12|1332.41
#2011-07-13|1374.29
#2011-07-14|1369.91
#2011-07-15|1375.69
#2011-07-18|1362.46
#2011-07-19|1381.45
#2011-07-20|1379.44
#2011-07-21|1385.13
#2011-07-22|1387.77
#2011-07-25|1395.96
#2011-07-26|1396.28
#2011-07-27|1386.29
#2011-07-28|1357.59
#2011-07-29|1347.95
#2011-08-01|1360.16
#2011-08-02|1350.44
#2011-08-03|1348.24
#2011-08-04|1298.74
#2011-08-05|1278.00
#2011-08-08|1228.08
#2011-08-09|1185.63
#2011-08-10|1252.77
#2011-08-11|1287.09
#2011-08-12|1281.78
#2011-08-15|1307.42
#2011-08-16|1324.19
#2011-08-17|1329.23
#2011-08-18|1282.39
#2011-08-19|1276.73
#2011-08-22|1290.86
#2011-08-23|1272.55
#2011-08-24|1253.71
#2011-08-25|1252.89
#2011-08-26|1267.79
#2011-08-29|1324.39
#2011-08-30|1323.71
#2011-08-31|1364.15
#2011-09-01|1364.31
#2011-09-02|1343.37
#2011-09-05| .
#2011-09-06|1307.52
#2011-09-07|1322.60
#2011-09-08|1337.98
#2011-09-09|1316.35
#2011-09-12|1282.04
#2011-09-13|1290.94
#2011-09-14|1302.96
#2011-09-15|1302.37
#2011-09-16|1311.09
#2011-09-19|1288.65
#2011-09-20|1313.22
#2011-09-21|1302.23
#2011-09-22|1222.65
#2011-09-23|1179.01
#2011-09-26|1184.21
#2011-09-27|1249.85
#2011-09-28|1217.02
#2011-09-29|1176.73
#2011-09-30|1172.02
#2011-10-03|1158.53
#2011-10-04|1111.89
#2011-10-05|1143.92
#2011-10-06|1151.17
#2011-10-07|1173.52
#2011-10-10|1202.49
#2011-10-11|1184.21
#2011-10-12|1215.94
#2011-10-13|1179.19
#2011-10-14|1204.67
#2011-10-17|1212.73
#2011-10-18|1177.39
#2011-10-19|1199.76
#2011-10-20|1146.16
#2011-10-21|1176.17
#2011-10-24|1207.90
#2011-10-25|1227.34
#2011-10-26|1219.56
#2011-10-27|1294.52
#2011-10-28|1321.90
#2011-10-31|1283.76
#2011-11-01|1233.20
#2011-11-02|1282.38
#2011-11-03|1306.51
#2011-11-04|1289.84
#2011-11-07|1318.59
#2011-11-08|1330.59
#2011-11-09|1290.00
#2011-11-10|1284.49
#2011-11-11|1313.92
#2011-11-14|1305.59
#2011-11-15|1288.04
#2011-11-16|1290.75
#2011-11-17|1273.12
#2011-11-18|1233.13
#2011-11-21|1183.55
#2011-11-22|1190.29
#2011-11-23|1150.92
#2011-11-24| .
#2011-11-25|1155.94
#2011-11-28|1180.86
#2011-11-29|1180.66
#2011-11-30|1273.94
#2011-12-01|1274.55
#2011-12-02|1280.16
#2011-12-05|1282.05
#2011-12-06|1257.35
#2011-12-07|1271.87
#2011-12-08|1243.22
#2011-12-09|1252.09
#2011-12-12|1206.50
#2011-12-13|1204.11
#2011-12-14|1151.46
#2011-12-15|1167.88
#2011-12-16|1173.69
#2011-12-19|1156.73
#2011-12-20|1181.46
#2011-12-21|1173.06
#2011-12-22|1187.49
#2011-12-23|1208.26
#2011-12-26| .
#2011-12-27|1208.26
#2011-12-28|1186.44
#2011-12-29|1172.56
#2011-12-30|1195.48
#2012-01-02| .
#2012-01-03|1224.76
#2012-01-04|1223.66
#2012-01-05|1205.30
#2012-01-06|1229.85
#2012-01-09|1215.89
#2012-01-10|1224.36
#2012-01-11|1212.17
#2012-01-12|1229.26
#2012-01-13|1208.54
#2012-01-16| .
#2012-01-17|1250.41
#2012-01-18|1252.46
#2012-01-19|1252.74
#2012-01-20|1248.19
#2012-01-23|1257.72
#2012-01-24|1252.03
#2012-01-25|1224.27
#2012-01-26|1306.49
#2012-01-27|1311.49
#2012-01-30|1288.29
#2012-01-31|1295.81
#2012-02-01|1327.43
#2012-02-02|1334.31
#2012-02-03|1331.24
#2012-02-06|1334.54
#2012-02-07|1317.12
#2012-02-08|1334.10
#2012-02-09|1338.32
#2012-02-10|1300.28
#2012-02-13|1311.19
#2012-02-14|1304.16
#2012-02-15|1289.41
#2012-02-16|1245.04
#2012-02-17|1275.10
#2012-02-20| .
#2012-02-21|1280.00
#2012-02-22|1277.76
#2012-02-23|1294.56
#2012-02-24|1311.32
#2012-02-27|1294.59
#2012-02-28|1315.86
#2012-02-29|1335.40
#2012-03-01|1317.39
#2012-03-02|1300.06
#2012-03-05|1284.22
#2012-03-06|1240.81
#2012-03-07|1244.48
#2012-03-08|1264.78
#2012-03-09|1264.22
#2012-03-12|1255.17
#2012-03-13|1262.60
#2012-03-14|1234.23
#2012-03-15|1240.53
#2012-03-16|1238.08
#2012-03-19|1242.35
#2012-03-20|1220.18
#2012-03-21|1216.16
#2012-03-22|1194.72
#2012-03-23|1202.53
#2012-03-26|1226.15
#2012-03-27|1234.22
#2012-03-28|1197.83
#2012-03-29|1176.04
#2012-03-30|1187.91
#2012-04-02|1200.46
#2012-04-03|1195.63
#2012-04-04|1132.50
#2012-04-05|1148.73
#2012-04-06| .
#2012-04-09|1140.20
#2012-04-10|1105.35
#2012-04-11|1124.81
#2012-04-12|1135.79
#2012-04-13|1124.74
#2012-04-16|1125.81
#2012-04-17|1142.01
#2012-04-18|1133.21
#2012-04-19|1126.06
#2012-04-20|1128.22
#2012-04-23|1102.71
#2012-04-24|1118.46
#2012-04-25|1126.91
#2012-04-26|1147.05
#2012-04-27|1152.34
#2012-04-30|1148.55
#2012-05-01|1150.53
#2012-05-02|1140.92
#2012-05-03|1134.16
#2012-05-04|1114.90
#2012-05-07|1111.65
#2012-05-08|1079.58
#2012-05-09|1071.44
#2012-05-10|1102.13
#2012-05-11|1098.82
#2012-05-14|1059.37
#2012-05-15|1035.09
#2012-05-16|1036.47
#2012-05-17|1037.37
#2012-05-18|1050.84
#2012-05-21|1056.34
#2012-05-22|1078.82
#2012-05-23|1032.35
#2012-05-24|1069.86
#2012-05-25|1059.55
#2012-05-28| .
#2012-05-29|1093.77
#2012-05-30|1044.64
#2012-05-31|1059.66
#2012-06-01|1060.24
#2012-06-04|1077.70
#2012-06-05|1092.15
#2012-06-06|1127.88
#2012-06-07|1110.78
#2012-06-08|1082.65
#2012-06-11|1089.84
#2012-06-12|1099.86
#2012-06-13|1118.55
#2012-06-14|1099.11
#2012-06-15|1111.92
#2012-06-18|1129.15
#2012-06-19|1145.36
#2012-06-20|1150.99
#2012-06-21|1124.46
#2012-06-22|1066.06
#2012-06-25|1044.68
#2012-06-26|1063.78
#2012-06-27|1051.02
#2012-06-28|1029.45
#2012-06-29|1069.74
#2012-07-02|1059.25
#2012-07-03|1065.40
#2012-07-04| .
#2012-07-05|1080.56
#2012-07-06|1044.64
#2012-07-09|1026.24
#2012-07-10|1039.96
#2012-07-11|1016.25
#2012-07-12| 990.82
#2012-07-13|1018.54
#2012-07-16|1019.23
#2012-07-17|1010.63
#2012-07-18|1023.27
#2012-07-19|1015.61
#2012-07-20|1008.45
#2012-07-23| 981.02
#2012-07-24| 984.45
#2012-07-25| 992.38
#2012-07-26|1018.87
#2012-07-27|1053.67
#2012-07-30|1056.85
#2012-07-31|1040.29
#2012-08-01|1035.49
#2012-08-02|1023.79
#2012-08-03|1050.98
#2012-08-06|1061.61
#2012-08-07|1058.81
#2012-08-08|1058.99
#2012-08-09|1068.78
#2012-08-10|1084.08
#2012-08-13|1072.73
#2012-08-14|1071.40
#2012-08-15|1060.02
#2012-08-16|1071.29
#2012-08-17|1057.38
#2012-08-20|1045.58
#2012-08-21|1075.56
#2012-08-22|1054.50
#2012-08-23|1063.67
#2012-08-24|1043.05
#2012-08-27|1040.68
#2012-08-28|1013.05
#2012-08-29|1002.22
#2012-08-30| 972.88
#2012-08-31| 967.77
#2012-09-03| .
#2012-09-04| 961.68
#2012-09-05| 964.60
#2012-09-06|1002.18
#2012-09-07|1053.26
#2012-09-10|1062.09
#2012-09-11|1056.67
#2012-09-12|1018.55
#2012-09-13|1021.34
#2012-09-14|1084.68
#2012-09-17|1087.76
#2012-09-18|1091.11
#2012-09-19|1101.61
#2012-09-20|1082.06
#2012-09-21|1082.34
#2012-09-24|1078.91
#2012-09-25|1078.81
#2012-09-26|1031.51
#2012-09-27|1049.88
#2012-09-28|1058.66
#2012-10-01|1057.99
#2012-10-02|1038.33
#2012-10-03|1010.02
#2012-10-04| 998.43
#2012-10-05|1005.46
#2012-10-08| 995.97
#2012-10-09|1008.91
#2012-10-10|1012.08
#2012-10-11|1018.90
#2012-10-12|1023.05
#2012-10-15| 998.42
#2012-10-16|1027.29
#2012-10-17|1048.91
#2012-10-18|1023.82
#2012-10-19|1017.63
#2012-10-22|1028.06
#2012-10-23| 996.47
#2012-10-24|1010.77
#2012-10-25|1020.57
#2012-10-26|1024.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1035.77
#2012-11-01|1044.23
#2012-11-02|1035.77
#2012-11-05|1041.47
#2012-11-06|1042.51
#2012-11-07|1061.31
#2012-11-08|1043.07
#2012-11-09|1036.97
#2012-11-12|1025.67
#2012-11-13|1013.71
#2012-11-14| 979.81
#2012-11-15| 959.41
#2012-11-16| 965.40
#2012-11-19| 992.94
#2012-11-20| 986.21
#2012-11-21| 972.10
#2012-11-22| .
#2012-11-23| 994.81
#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|1136.16
#2013-01-15|1126.93
#2013-01-16|1115.47
#2013-01-17|1110.20
#2013-01-18|1111.03
#2013-01-21|1110.94
#2013-01-22|1108.23
#2013-01-23|1096.68
#2013-01-24|1093.65
#2013-01-25|1084.24
#2013-01-28|1065.04
#2013-01-29|1071.11
#2013-01-30|1075.01
#2013-01-31|1081.43
#2013-02-01|1107.89
#2013-02-04|1111.70
#2013-02-05|1108.50
#2013-02-06|1095.46
#2013-02-07|1100.78
#2013-02-08|1109.56
#2013-02-11|1078.34
#2013-02-12|1069.12
#2013-02-13|1093.16
#2013-02-14|1081.13
#2013-02-15|1062.58
#2013-02-18|1027.26
#2013-02-19|1026.82
#2013-02-20|1011.13
#2013-02-21| 978.40
#2013-02-22| 979.32
#2013-02-25| 989.67
#2013-02-26| 985.61
#2013-02-27| 981.12
#2013-02-28|1010.22
#2013-03-01| 946.20
#2013-03-04| 931.96
#2013-03-05| 943.65
#2013-03-06| 937.50
#2013-03-07| 943.30
#2013-03-08| 947.64
#2013-03-11| 952.41
#2013-03-12| 951.78
#2013-03-13| 936.20
#2013-03-14| 931.21
#2013-03-15| 937.79
#2013-03-18| 939.66
#2013-03-19| 921.23
#2013-03-20| 913.23
#2013-03-21| 908.91
#2013-03-22| 915.95
#2013-03-25| 904.36
#2013-03-26| 913.78
#2013-03-27| 902.38
#2013-03-28| 909.55
#2013-03-29| 909.55
#2013-04-01| 908.70
#2013-04-02| 908.47
#2013-04-03| 870.58
#2013-04-04| 857.30
#2013-04-05| 855.44
#2013-04-08| 851.24
#2013-04-09| 873.09
#2013-04-10| 886.78
#2013-04-11| 875.71
#2013-04-12| 856.59
#2013-04-15| 789.68
#2013-04-16| 797.69
#2013-04-17| 780.44
#2013-04-18| 774.25
#2013-04-19| 785.55
#2013-04-22| 795.54
#2013-04-23| 791.64
#2013-04-24| 802.97
#2013-04-25| 838.00
#2013-04-26| 825.84
#2013-04-29| 833.79
#2013-04-30| 822.73
#2013-05-01| 817.30
#2013-05-02| 819.59
#2013-05-03| 812.54
#2013-05-06| 803.84
#2013-05-07| 809.19
#2013-05-08| 810.50
#2013-05-09| 821.04
#2013-05-10| 795.83
#2013-05-13| 782.01
#2013-05-14| 765.80
#2013-05-15| 744.23
#2013-05-16| 732.75
#2013-05-17| 734.38
#2013-05-20| 715.37
#2013-05-21| 712.03
#2013-05-22| 717.73
#2013-05-23| 722.94
#2013-05-24| 719.23
#2013-05-27| 712.83
#2013-05-28| 707.93
#2013-05-29| 714.92
#2013-05-30| 725.51
#2013-05-31| 738.39
#2013-06-03| 741.56
#2013-06-04| 743.82
#2013-06-05| 723.18
#2013-06-06| 717.21
#2013-06-07| 724.31
#2013-06-10| 710.52
#2013-06-11| 703.25
#2013-06-12| 700.89
#2013-06-13| 693.27
#2013-06-14| 695.68
#2013-06-17| 700.26
#2013-06-18| 698.95
#2013-06-19| 696.67
#2013-06-20| 654.72
#2013-06-21| 651.74
#2013-06-24| 644.11
#2013-06-25| 634.32
#2013-06-26| 618.62
#2013-06-27| 628.34
#2013-06-28| 655.86
#2013-07-01| 668.17
#2013-07-02| 680.87
#2013-07-03| 645.62
#2013-07-04| 656.39
#2013-07-05| 634.81
#2013-07-08| 626.50
#2013-07-09| 637.98
#2013-07-10| 634.04
#2013-07-11| 659.79
#2013-07-12| 662.77
#2013-07-15| 660.96
#2013-07-16| 660.93
#2013-07-17| 671.62
#2013-07-18| 659.76
#2013-07-19| 661.17
#2013-07-22| 677.52
#2013-07-23| 698.39
#2013-07-24| 703.90
#2013-07-25| 695.89
#2013-07-26| 687.25
#2013-07-29| 698.77
#2013-07-30| 696.43
#2013-07-31| 688.65
#2013-08-01| 693.04
#2013-08-02| 697.17
#2013-08-05| 691.51
#2013-08-06| 676.13
#2013-08-07| 666.89
#2013-08-08| 678.08
#2013-08-09| 683.94
#2013-08-12| 713.48
#2013-08-13| 723.93
#2013-08-14| 728.15
#2013-08-15| 725.34
#2013-08-16| 754.29
#2013-08-19| 734.36
#2013-08-20| 731.21
#2013-08-21| 740.38
#2013-08-22| 724.84
#2013-08-23| 735.75
#2013-08-26| 742.13
#2013-08-27| 739.42
#2013-08-28| 728.35
#2013-08-29| 708.46
#2013-08-30| 711.54
#2013-09-02| 723.38
#2013-09-03| 718.27
#2013-09-04| 720.47
#2013-09-05| 731.10
#2013-09-06| 746.66
#2013-09-09| 750.69
#2013-09-10| 758.77
#2013-09-11| 761.81
#2013-09-12| 755.86
#2013-09-13| 736.14
#2013-09-16| 754.09
#2013-09-17| 754.17
#2013-09-18| 747.76
#2013-09-19| 793.52
#2013-09-20| 759.99
#2013-09-23| 761.26
#2013-09-24| 760.31
#2013-09-25| 756.13
#2013-09-26| 750.07
#2013-09-27| 744.09
#2013-09-30| 743.57
#2013-10-01| 730.71
#2013-10-02| 725.67
#2013-10-03| 727.31
#2013-10-04| 731.07
#2013-10-07| 728.26
#2013-10-08| 728.70
#2013-10-09| 719.87
#2013-10-10| 735.47
#2013-10-11| 733.08
#2013-10-14| 732.37
#2013-10-15| 738.25
#2013-10-16| 755.14
#2013-10-17| 758.75
#2013-10-18| 769.26
#2013-10-21| 766.97
#2013-10-22| 788.26
#2013-10-23| 786.50
#2013-10-24| 785.27
#2013-10-25| 781.48
#2013-10-28| 790.62
#2013-10-29| 788.30
#2013-10-30| 786.49
#2013-10-31| 766.59
#2013-11-01| 748.70
#2013-11-04| 747.05
#2013-11-05| 746.04
#2013-11-06| 755.94
#2013-11-07| 769.66
#2013-11-08| 751.49
#2013-11-11| 746.75
#2013-11-12| 750.25
#2013-11-13| 743.74
#2013-11-14| 746.49
#2013-11-15| 763.12
#2013-11-18| 768.38
#2013-11-19| 752.85
#2013-11-20| 756.11
#2013-11-21| 728.39
#2013-11-22| 718.24
#2013-11-25| 706.77
#2013-11-26| 699.86
#2013-11-27| 690.39
#2013-11-28| 701.13
#2013-11-29| 705.44
#2013-12-02| 693.83
#2013-12-03| 672.48
#2013-12-04| 662.76
#2013-12-05| 661.15
#2013-12-06| 668.05
#2013-12-09| 663.06
#2013-12-10| 672.25
#2013-12-11| 668.05
#2013-12-12| 641.31
#2013-12-13| 639.13
#2013-12-16| 638.76
#2013-12-17| 646.49
#2013-12-18| 644.28
#2013-12-19| 637.50
#2013-12-20| 647.69
#2013-12-23| 650.75
#2013-12-24| 649.66
#2013-12-25| 649.66
#2013-12-26| 648.31
#2013-12-27| 657.68
#2013-12-30| 668.54
#2013-12-31| 667.46
#2014-01-01| 667.46
#2014-01-02| 673.05
#2014-01-03| 674.56
#2014-01-06| 673.26
#2014-01-07| 673.13
#2014-01-08| 661.18
#2014-01-09| 642.22
#2014-01-10| 642.03
#2014-01-13| 647.38
#2014-01-14| 658.91
#2014-01-15| 654.92
#2014-01-16| 664.61
#2014-01-17| 680.01
#2014-01-20| 693.01
#2014-01-21| 689.80
#2014-01-22| 694.68
#2014-01-23| 696.66
#2014-01-24| 695.33
#2014-01-27| 682.74
#2014-01-28| 686.70
#2014-01-29| 687.96
#2014-01-30| 686.50
#2014-01-31| 682.27
#2014-02-03| 676.22
#2014-02-04| 674.35
#2014-02-05| 674.67
#2014-02-06| 683.27
#2014-02-07| 682.98
#2014-02-10| 697.09
#2014-02-11| 716.13
#2014-02-12| 734.04
#2014-02-13| 726.17
#2014-02-14| 760.04
#2014-02-17| 766.43
#2014-02-18| 755.45
#2014-02-19| 754.85
#2014-02-20| 737.30
#2014-02-21| 752.94
#2014-02-24| 756.76
#2014-02-25| 753.40
#2014-02-26| 734.27
#2014-02-27| 737.80
#2014-02-28| 745.49
#2014-03-03| 749.78
#2014-03-04| 746.47
#2014-03-05| 745.65
#2014-03-06| 768.45
#2014-03-07| 761.06
#2014-03-10| 756.24
#2014-03-11| 754.48
#2014-03-12| 756.38
#2014-03-13| 759.61
#2014-03-14| 762.52
#2014-03-17| 776.65
#2014-03-18| 765.44
#2014-03-19| 754.55
#2014-03-20| 736.34
#2014-03-21| 740.64
#2014-03-24| 739.55
#2014-03-25| 747.77
#2014-03-26| 756.61
#2014-03-27| 737.82
#2014-03-28| 752.02
#2014-03-31| 752.31
#2014-04-01| 751.61
#2014-04-02| 762.82
#2014-04-03| 757.39
#2014-04-04| 767.63
#2014-04-07| 765.97
#2014-04-08| 772.50
#2014-04-09| 772.82
#2014-04-10| 782.72
#2014-04-11| 774.22
#2014-04-14| 773.64
#2014-04-15| 755.97
#2014-04-16| 759.63
#2014-04-17| 771.42
#2014-04-18| 770.91
#2014-04-21| 770.26
#2014-04-22| 770.21
#2014-04-23| 769.23
#2014-04-24| 772.92
#2014-04-25| 769.68
#2014-04-28| 771.26
#2014-04-29| 766.00
#2014-04-30| 770.22
#2014-05-01| 773.76
#2014-05-02| 779.66
#2014-05-05| 782.21
#2014-05-06| 779.43
#2014-05-07| 781.85
#2014-05-08| 781.97
#2014-05-09| 771.50
#2014-05-12| 777.32
#2014-05-13| 780.59
#2014-05-14| 780.72
#2014-05-15| 769.93
#2014-05-16| 765.46
#2014-05-19| 766.11
#2014-05-20| 755.74
#2014-05-21| 755.87
#2014-05-22| 764.12
#2014-05-23| 767.43
#2014-05-26| 762.30
#2014-05-27| 742.81
#2014-05-28| 727.00
#2014-05-29| 727.52
#2014-05-30| 716.78
#2014-06-02| 720.03
#2014-06-03| 722.16
#2014-06-04| 718.96
#2014-06-05| 721.37
#2014-06-06| 732.35
#2014-06-09| 729.87
#2014-06-10| 728.30
#2014-06-11| 729.37
#2014-06-12| 733.37
#2014-06-13| 723.11
#2014-06-16| 724.12
#2014-06-17| 720.18
#2014-06-18| 729.54
#2014-06-19| 747.60
#2014-06-20| 750.75
#2014-06-23| 759.71
#2014-06-24| 760.18
#2014-06-25| 736.64
#2014-06-26| 736.15
#2014-06-27| 736.57
#2014-06-30| 734.29
#2014-07-01| 749.09
#2014-07-02| 747.53
#2014-07-03| 745.25
#2014-07-04| 746.67
#2014-07-07| 743.95
#2014-07-08| 748.21
#2014-07-09| 758.12
#2014-07-10| 757.65
#2014-07-11| 756.70
#2014-07-14| 760.64
#2014-07-15| 754.17
#2014-07-16| 756.13
#2014-07-17| 752.88
#2014-07-18| 750.23
#2014-07-21| 761.35
#2014-07-22| 768.24
#2014-07-23| 774.18
#2014-07-24| 765.69
#2014-07-25| 770.64
#2014-07-28| 792.05
#2014-07-29| 775.64
#2014-07-30| 759.79
#2014-07-31| 747.07
#2014-08-01| 738.95
#2014-08-04| 744.68
#2014-08-05| 739.23
#2014-08-06| 745.40
#2014-08-07| 742.21
#2014-08-08| 750.56
#2014-08-11| 765.33
#2014-08-12| 764.08
#2014-08-13| 757.05
#2014-08-14| 754.38
#2014-08-15| 748.29
#2014-08-18| 753.90
#2014-08-19| 754.92
#2014-08-20| 746.12
#2014-08-21| 737.77
#2014-08-22| 731.54
#2014-08-25| 732.08
#2014-08-26| 738.48
#2014-08-27| 745.12
#2014-08-28| 738.41
#2014-08-29| 741.69
#2014-09-01| 736.86
#2014-09-02| 731.50
#2014-09-03| 729.43
#2014-09-04| 723.97
#2014-09-05| 705.01
#2014-09-08| 704.76
#2014-09-09| 696.68
#2014-09-10| 674.95
#2014-09-11| 669.14
#2014-09-12| 669.38
#2014-09-15| 672.24
#2014-09-16| 671.38
#2014-09-17| 669.85
#2014-09-18| 661.20
#2014-09-19| 656.94
#2014-09-22| 636.17
#2014-09-23| 630.55
#2014-09-24| 630.06
#2014-09-25| 617.46
#2014-09-26| 619.55
#2014-09-29| 613.03
#2014-09-30| 611.70
#2014-10-01| 605.11
#2014-10-02| 608.43
#2014-10-03| 591.47
#2014-10-06| 599.82
#2014-10-07| 605.05
#2014-10-08| 594.24
#2014-10-09| 610.92
#2014-10-10| 590.23
#2014-10-13| 602.08
#2014-10-14| 608.61
#2014-10-15| 594.88
#2014-10-16| 593.40
#2014-10-17| 592.88
#2014-10-20| 582.99
#2014-10-21| 591.59
#2014-10-22| 580.83
#2014-10-23| 576.62
#2014-10-24| 576.90
#2014-10-27| 573.56
#2014-10-28| 580.18
#2014-10-29| 585.38
#2014-10-30| 564.29
#2014-10-31| 549.03
#2014-11-03| 560.58
#2014-11-04| 567.18
#2014-11-05| 549.45
#2014-11-06| 551.62
#2014-11-07| 554.88
#2014-11-10| 566.78
#2014-11-11| 557.68
#2014-11-12| 562.86
#2014-11-13| 560.01
#2014-11-14| 549.02
#2014-11-17| 563.51
#2014-11-18| 578.15
#2014-11-19| 589.83
#2014-11-20| 575.03
#2014-11-21| 596.31
#2014-11-24| 588.56
#2014-11-25| 584.77
#2014-11-26| 585.61
#2014-11-27| 585.70
#2014-11-28| 565.13
#2014-12-01| 556.49
#2014-12-02| 553.00
#2014-12-03| 551.43
#2014-12-04| 550.78
#2014-12-05| 537.71
#2014-12-08| 523.71
#2014-12-09| 533.49
#2014-12-10| 531.29
#2014-12-11| 515.54
#2014-12-12| 508.55
#2014-12-15| 504.21
#2014-12-16| 503.47
#2014-12-17| 502.49
#2014-12-18| 534.99
#2014-12-19| 533.35
#2014-12-22| 533.44
#2014-12-23| 523.37
#2014-12-24| 517.39
#2014-12-25| 517.39
#2014-12-26| 520.61
#2014-12-29| 536.63
#2014-12-30| 538.26
#2014-12-31| 539.87
#2015-01-01| 539.87
#2015-01-02| 531.31
#2015-01-05| 528.80
#2015-01-06| 547.77
#2015-01-07| 553.53
#2015-01-08| 565.67
#2015-01-09| 568.30
#2015-01-12| 581.71
#2015-01-13| 607.77
#2015-01-14| 588.08
#2015-01-15| 598.77
#2015-01-16| 596.67
#2015-01-19| 601.38
#2015-01-20| 610.25
#2015-01-21| 622.00
#2015-01-22| 629.74
#2015-01-23| 620.09
#2015-01-26| 600.43
#2015-01-27| 615.60
#2015-01-28| 618.59
#2015-01-29| 608.66
#2015-01-30| 609.25
#2015-02-02| 626.74
#2015-02-03| 653.98
#2015-02-04| 644.79
#2015-02-05| 659.07
#2015-02-06| 645.32
#2015-02-09| 632.62
#2015-02-10| 626.61
#2015-02-11| 617.23
#2015-02-12| 621.88
#2015-02-13| 625.40
#2015-02-16| 626.29
#2015-02-17| 609.28
#2015-02-18| 604.04
#2015-02-19| 610.95
#2015-02-20| 609.84
#2015-02-23| 604.17
#2015-02-24| 612.13
#2015-02-25| 615.12
#2015-02-26| 613.95
#2015-02-27| 608.24
#2015-03-02| 598.90
#2015-03-03| 585.23
#2015-03-04| 575.96
#2015-03-05| 568.92
#2015-03-06| 549.58
#2015-03-09| 531.10
#2015-03-10| 512.39
#2015-03-11| 509.10
#2015-03-12| 516.15
#2015-03-13| 496.67
#2015-03-16| 502.28
#2015-03-17| 506.96
#2015-03-18| 512.36
#2015-03-19| 528.99
#2015-03-20| 544.18
#2015-03-23| 554.82
#2015-03-24| 553.38
#2015-03-25| 550.48
#2015-03-26| 550.25
#2015-03-27| 535.78
#2015-03-30| 526.87
#2015-03-31| 520.18
#2015-04-01| 522.00
#2015-04-02| 526.55
#2015-04-03| 535.07
#2015-04-06| 538.56
#2015-04-07| 537.71
#2015-04-08| 534.37
#2015-04-09| 527.36
#2015-04-10| 533.86
#2015-04-13| 532.28
#2015-04-14| 544.73
#2015-04-15| 544.46
#2015-04-16| 552.41
#2015-04-17| 549.96
#2015-04-20| 546.18
#2015-04-21| 547.61
#2015-04-22| 541.02
#2015-04-23| 539.28
#2015-04-24| 541.96
#2015-04-27| 548.10
#2015-04-28| 578.73
#2015-04-29| 582.38
#2015-04-30| 563.62
#2015-05-01| 560.03
#2015-05-04| 560.94
#2015-05-05| 572.43
#2015-05-06| 569.89
#2015-05-07| 540.41
#2015-05-08| 543.92
#2015-05-11| 538.52
#2015-05-12| 536.29
#2015-05-13| 547.30
#2015-05-14| 551.66
#2015-05-15| 548.31
#2015-05-18| 543.58
#2015-05-19| 531.52
#2015-05-20| 529.43
#2015-05-21| 532.04
#2015-05-22| 529.76
#2015-05-25| 519.13
#2015-05-26| 508.54
#2015-05-27| 501.61
#2015-05-28| 500.51
#2015-05-29| 504.70
#2015-06-01| 494.85
#2015-06-02| 497.35
#2015-06-03| 490.46
#2015-06-04| 474.11
#2015-06-05| 467.12
#2015-06-08| 459.25
#2015-06-09| 476.39
#2015-06-10| 486.48
#2015-06-11| 479.33
#2015-06-12| 476.55
#2015-06-15| 468.30
#2015-06-16| 468.97
#2015-06-17| 466.14
#2015-06-18| 481.72
#2015-06-19| 482.80
#2015-06-22| 479.13
#2015-06-23| 475.74
#2015-06-24| 473.99
#2015-06-25| 477.54
#2015-06-26| 473.16
#2015-06-29| 472.49
#2015-06-30| 468.61
#2015-07-01| 453.57
#2015-07-02| 451.95
#2015-07-03| 453.64
#2015-07-06| 449.32
#2015-07-07| 440.48
#2015-07-08| 433.17
#2015-07-09| 435.22
#2015-07-10| 438.34
#2015-07-13| 440.23
#2015-07-14| 447.72
#2015-07-15| 452.28
#2015-07-16| 448.63
#2015-07-17| 444.75
#2015-07-20| 421.87
#2015-07-21| 428.51
#2015-07-22| 422.64
#2015-07-23| 418.75
#2015-07-24| 399.24
#2015-07-27| 407.80
#2015-07-28| 399.29
#2015-07-29| 401.74
#2015-07-30| 396.40
#2015-07-31| 400.50
#2015-08-03| 389.79
#2015-08-04| 388.59
#2015-08-05| 390.03
#2015-08-06| 386.64
#2015-08-07| 393.87
#2015-08-10| 391.68
#2015-08-11| 396.70
#2015-08-12| 409.26
#2015-08-13| 400.16
#2015-08-14| 392.55
#2015-08-17| 393.67
#2015-08-18| 395.37
#2015-08-19| 401.14
#2015-08-20| 433.59
#2015-08-21| 432.90
#2015-08-24| 423.38
#2015-08-25| 408.66
#2015-08-26| 391.91
#2015-08-27| 398.13
#2015-08-28| 414.93
#2015-08-31| 416.33
#2015-09-01| 400.88
#2015-09-02| 392.73
#2015-09-03| 405.65
#2015-09-04| 384.76
#2015-09-07| 384.22
#2015-09-08| 396.68
#2015-09-09| 397.91
#2015-09-10| 396.44
#2015-09-11| 383.61
#2015-09-14| 390.87
#2015-09-15| 393.37
#2015-09-16| 398.93
#2015-09-17| 398.75
#2015-09-18| 402.11
#2015-09-21| 390.00
#2015-09-22| 375.29
#2015-09-23| 371.41
#2015-09-24| 364.71
#2015-09-25| 368.38
#2015-09-28| 350.84
#2015-09-29| 349.91
#2015-09-30| 359.04
#2015-10-01| 365.84
#2015-10-02| 373.17
#2015-10-05| 392.13
#2015-10-06| 405.35
#2015-10-07| 418.04
#2015-10-08| 421.25
#2015-10-09| 442.63
#2015-10-12| 440.22
#2015-10-13| 431.29
#2015-10-14| 428.59
#2015-10-15| 433.91
#2015-10-16| 434.56
#2015-10-19| 423.00
#2015-10-20| 421.06
#2015-10-21| 408.22
#2015-10-22| 411.45
#2015-10-23| 415.30
#2015-10-26| 419.24
#2015-10-27| 413.31
#2015-10-28| 422.42
#2015-10-29| 407.08
#2015-10-30| 409.32
#2015-11-02| 411.73
#2015-11-03| 418.12
#2015-11-04| 419.74
#2015-11-05| 406.01
#2015-11-06| 383.64
#2015-11-09| 386.19
#2015-11-10| 375.91
#2015-11-11| 371.48
#2015-11-12| 364.19
#2015-11-13| 349.19
#2015-11-16| 357.60
#2015-11-17| 355.74
#2015-11-18| 353.21
#2015-11-19| 374.19
#2015-11-20| 377.43
#2015-11-23| 371.29
#2015-11-24| 372.89
#2015-11-25| 367.44
#2015-11-26| 367.32
#2015-11-27| 360.06
#2015-11-30| 355.84
#2015-12-01| 357.83
#2015-12-02| 354.55
#2015-12-03| 348.97
#2015-12-04| 341.70
#2015-12-07| 336.58
#2015-12-08| 325.93
#2015-12-09| 332.71
#2015-12-10| 341.53
#2015-12-11| 323.72
#2015-12-14| 324.10
#2015-12-15| 331.60
#2015-12-16| 330.46
#2015-12-17| 331.32
#2015-12-18| 329.45
#2015-12-21| 337.42
#2015-12-22| 339.37
#2015-12-23| 357.69
#2015-12-24| 361.01
#2015-12-25| 361.01
#2015-12-28| 357.07
#2015-12-29| 357.97
#2015-12-30| 348.05
#2015-12-31| 346.01
#2016-01-01| 346.01
#2016-01-04| 341.47
#2016-01-05| 347.92
#2016-01-06| 343.78
#2016-01-07| 335.45
#2016-01-08| 330.99
#2016-01-11| 331.69
#2016-01-12| 331.99
#2016-01-13| 335.32
#2016-01-14| 329.64
#2016-01-15| 321.37
#2016-01-18| 320.46
#2016-01-19| 324.56
#2016-01-20| 313.56
#2016-01-21| 323.04
#2016-01-22| 335.86
#2016-01-25| 335.84
#2016-01-26| 354.65
#2016-01-27| 357.48
#2016-01-28| 363.82
#2016-01-29| 368.95
#2016-02-01| 371.15
#2016-02-02| 356.80
#2016-02-03| 363.32
#2016-02-04| 400.54
#2016-02-05| 390.68
#2016-02-08| 398.97
#2016-02-09| 395.72
#2016-02-10| 381.99
#2016-02-11| 399.79
#2016-02-12| 408.99
#2016-02-15| 414.70
#2016-02-16| 412.04
#2016-02-17| 420.59
#2016-02-18| 416.99
#2016-02-19| 419.43
#2016-02-22| 422.96
#2016-02-23| 420.29
#2016-02-24| 417.63
#2016-02-25| 423.27
#2016-02-26| 418.85
#2016-02-29| 428.81
#2016-03-01| 438.44
#2016-03-02| 442.67
#2016-03-03| 460.79
#2016-03-04| 482.60
#2016-03-07| 490.45
#2016-03-08| 483.33
#2016-03-09| 469.69
#2016-03-10| 470.72
#2016-03-11| 479.81
#2016-03-14| 461.84
#2016-03-15| 451.44
#2016-03-16| 454.30
#2016-03-17| 490.59
#2016-03-18| 477.09
#2016-03-21| 480.39
#2016-03-22| 485.54
#2016-03-23| 459.93
#2016-03-24| 457.28
#2016-03-25| 457.28
#2016-03-28| 455.88
#2016-03-29| 455.04
#2016-03-30| 479.98
#2016-03-31| 476.71
#2016-04-01| 465.53
#2016-04-04| 467.94
#2016-04-05| 449.36
#2016-04-06| 449.42
#2016-04-07| 456.07
#2016-04-08| 463.57
#2016-04-11| 481.49
#2016-04-12| 495.68
#2016-04-13| 504.85
#2016-04-14| 500.36
#2016-04-15| 490.07
#2016-04-18| 494.39
#2016-04-19| 501.67
#2016-04-20| 518.77
#2016-04-21| 512.55
#2016-04-22| 511.36
#2016-04-25| 500.88
#2016-04-26| 498.88
#2016-04-27| 495.30
#2016-04-28| 521.03
#2016-04-29| 529.82
#2016-05-02| 525.76
#2016-05-03| 498.17
#2016-05-04| 486.62
#2016-05-05| 494.57
#2016-05-06| 498.15
#2016-05-09| 470.05
#2016-05-10| 471.54
#2016-05-11| 488.91
#2016-05-12| 486.69
#2016-05-13| 479.21
#2016-05-16| 478.70
#2016-05-17| 483.28
#2016-05-18| 479.19
#2016-05-19| 458.73
#2016-05-20| 466.87
#2016-05-23| 464.72
#2016-05-24| 462.95
#2016-05-25| 462.92
#2016-05-26| 470.19
#2016-05-27| 465.95
#2016-05-30| 462.60
#2016-05-31| 456.31
#2016-06-01| 461.23
#2016-06-02| 461.77
#2016-06-03| 489.33
#2016-06-06| 478.45
#2016-06-07| 483.09
#2016-06-08| 501.53
#2016-06-09| 489.92
#2016-06-10| 478.73
#2016-06-13| 470.21
#2016-06-14| 453.81
#2016-06-15| 457.30
#2016-06-16| 449.65
#2016-06-17| 453.41
#2016-06-20| 467.96
#2016-06-21| 465.69
#2016-06-22| 465.34
#2016-06-23| 473.68
#2016-06-24| 467.13
#2016-06-27| 448.52
#2016-06-28| 456.24
#2016-06-29| 478.29
#2016-06-30| 486.53
#2016-07-01| 504.31
#2016-07-04| 515.02
#2016-07-05| 497.90
#2016-07-06| 502.76
#2016-07-07| 499.92
#2016-07-08| 507.43
#2016-07-11| 528.39
#2016-07-12| 529.47
#2016-07-13| 526.20
#2016-07-14| 537.72
#2016-07-15| 537.03
#2016-07-18| 536.58
#2016-07-19| 537.74
#2016-07-20| 530.17
#2016-07-21| 539.50
#2016-07-22| 536.93
#2016-07-25| 524.56
#2016-07-26| 534.81
#2016-07-27| 547.34
#2016-07-28| 550.84
#2016-07-29| 553.11
#2016-08-01| 556.42
#2016-08-02| 563.41
#2016-08-03| 562.14
#2016-08-04| 571.78
#2016-08-05| 556.18
#2016-08-08| 567.45
#2016-08-09| 575.63
#2016-08-10| 582.73
#2016-08-11| 590.75
#2016-08-12| 583.22
#2016-08-15| 579.00
#2016-08-16| 566.12
#2016-08-17| 551.86
#2016-08-18| 565.59
#2016-08-19| 557.96
#2016-08-22| 542.03
#2016-08-23| 540.75
#2016-08-24| 527.69
#2016-08-25| 520.41
#2016-08-26| 529.27
#2016-08-29| 514.34
#2016-08-30| 505.30
#2016-08-31| 485.13
#2016-09-01| 489.75
#2016-09-02| 503.87
#2016-09-05| 508.51
#2016-09-06| 522.42
#2016-09-07| 520.46
#2016-09-08| 522.24
#2016-09-09| 503.68
#2016-09-12| 494.07
#2016-09-13| 493.54
#2016-09-14| 500.24
#2016-09-15| 495.75
#2016-09-16| 482.63
#2016-09-19| 494.43
#2016-09-20| 489.28
#2016-09-21| 499.63
#2016-09-22| 520.50
#2016-09-23| 513.77
#2016-09-26| 508.76
#2016-09-27| 505.84
#2016-09-28| 505.87
#2016-09-29| 512.15
#2016-09-30| 517.29
#2016-10-03| 514.40
#2016-10-04| 501.99
#2016-10-05| 492.40
#2016-10-06| 487.22
#2016-10-07| 490.97
#2016-10-10| 495.21
#2016-10-11| 485.22
#2016-10-12| 485.27
#2016-10-13| 481.91
#2016-10-14| 483.03
#2016-10-17| 481.03
#2016-10-18| 490.81
#2016-10-19| 499.26
#2016-10-20| 492.97
#2016-10-21| 494.72
#2016-10-24| 488.81
#2016-10-25| 495.12
#2016-10-26| 488.83
#2016-10-27| 480.69
#2016-10-28| 480.41
#2016-10-31| 485.47
#2016-11-01| 499.81
#2016-11-02| 498.03
#2016-11-03| 497.13
#2016-11-04| 484.33
#2016-11-07| 488.10
#2016-11-08| 489.23
#2016-11-09| 489.32
#2016-11-10| 472.32
#2016-11-11| 448.28
#2016-11-14| 432.67
#2016-11-15| 440.65
#2016-11-16| 439.06
#2016-11-17| 449.02
#2016-11-18| 437.89
#2016-11-21| 447.99
#2016-11-22| 449.99
#2016-11-23| 441.05
#2016-11-24| 441.99
#2016-11-25| 439.52
#2016-11-28| 446.58
#2016-11-29| 435.68
#2016-11-30| 441.07
#2016-12-01| 434.18
#2016-12-02| 431.38
#2016-12-05| 435.72
#2016-12-06| 438.18
#2016-12-07| 445.93
#2016-12-08| 449.33
#2016-12-09| 444.11
#2016-12-12| 449.59
#2016-12-13| 453.09
#2016-12-14| 452.54
#2016-12-15| 427.35
#2016-12-16| 423.83
#2016-12-19| 427.17
#2016-12-20| 430.74
#2016-12-21| 432.52
#2016-12-22| 429.61
#2016-12-23| 428.01
#2016-12-26| 428.01
#2016-12-27| 431.12
#2016-12-28| 442.42
#2016-12-29| 454.63
#2016-12-30| 457.87
#2017-01-02| 457.87
#2017-01-03| 460.33
#2017-01-04| 467.98
#2017-01-05| 471.64
#2017-01-06| 469.57
#2017-01-09| 465.68
#2017-01-10| 474.06
#2017-01-11| 468.92
#2017-01-12| 492.77
#2017-01-13| 493.75
#2017-01-16| 496.16
#2017-01-17| 497.93
#2017-01-18| 501.26
#2017-01-19| 491.74
#2017-01-20| 491.06
#2017-01-23| 507.01
#2017-01-24| 521.06
#2017-01-25| 515.16
#2017-01-26| 505.24
#2017-01-27| 496.45
#2017-01-30| 497.51
#2017-01-31| 500.68
#2017-02-01| 506.53
#2017-02-02| 511.76
#2017-02-03| 508.84
#2017-02-06| 499.64
#2017-02-07| 502.01
#2017-02-08| 505.42
#2017-02-09| 501.62
#2017-02-10| 501.36
#2017-02-13| 506.28
#2017-02-14| 503.79
#2017-02-15| 503.84
#2017-02-16| 505.63
#2017-02-17| 500.72
#2017-02-20| 499.21
#2017-02-21| 498.74
#2017-02-22| 493.09
#2017-02-23| 499.71
#2017-02-24| 487.66
#2017-02-27| 487.82
#2017-02-28| 478.08
#2017-03-01| 481.97
#2017-03-02| 482.68
#2017-03-03| 475.23
#2017-03-06| 473.70
#2017-03-07| 468.28
#2017-03-08| 463.67
#2017-03-09| 449.23
#2017-03-10| 452.16
#2017-03-13| 461.16
#2017-03-14| 461.88
#2017-03-15| 465.54
#2017-03-16| 492.66
#2017-03-17| 492.69
#2017-03-20| 493.67
#2017-03-21| 494.16
#2017-03-22| 499.64
#2017-03-23| 493.51
#2017-03-24| 493.66
#2017-03-27| 491.47
#2017-03-28| 498.06
#2017-03-29| 496.23
#2017-03-30| 498.51
#2017-03-31| 484.52
#2017-04-03| 496.19
#2017-04-04| 504.70
#2017-04-05| 507.97
#2017-04-06| 506.30
#2017-04-07| 510.33
#2017-04-10| 504.46
#2017-04-11| 511.78
#2017-04-12| 513.42
#2017-04-13| 529.47
#2017-04-14| 529.47
#2017-04-17| 534.09
#2017-04-18| 519.67
#2017-04-19| 514.95
#2017-04-20| 511.46
#2017-04-21| 509.94
#2017-04-24| 508.57
#2017-04-25| 504.36
#2017-04-26| 502.51
#2017-04-27| 499.89
#2017-04-28| 494.45
#2017-05-01| 495.46
#2017-05-02| 502.17
#2017-05-03| 496.21
#2017-05-04| 481.30
#2017-05-05| 485.66
#2017-05-08| 478.02
#2017-05-09| 479.74
#2017-05-10| 490.71
#2017-05-11| 491.70
#2017-05-12| 493.65
#2017-05-15| 501.08
#2017-05-16| 503.78
#2017-05-17| 504.64
#2017-05-18| 495.68
#2017-05-19| 500.31
#2017-05-22| 502.90
#2017-05-23| 511.99
#2017-05-24| 500.27
#2017-05-25| 490.85
#2017-05-26| 487.48
#2017-05-29| 482.28
#2017-05-30| 476.26
#2017-05-31| 471.38
#2017-06-01| 468.60
#2017-06-02| 475.05
#2017-06-05| 477.59
#2017-06-06| 482.19
#2017-06-07| 476.43
#2017-06-08| 462.66
#2017-06-09| 471.37
#2017-06-12| 472.41
#2017-06-13| 467.61
#2017-06-14| 474.13
#2017-06-15| 452.68
#2017-06-16| 453.72
#2017-06-19| 454.10
#2017-06-20| 440.92
#2017-06-21| 443.50
#2017-06-22| 447.90
#2017-06-23| 449.89
#2017-06-26| 449.29
#2017-06-27| 453.11
#2017-06-28| 448.26
#2017-06-29| 442.70
#2017-06-30| 444.93
#2017-07-03| 441.72
#2017-07-04| 446.53
#2017-07-05| 444.14
#2017-07-06| 443.94
#2017-07-07| 435.63
#2017-07-10| 437.24
#2017-07-11| 435.60
#2017-07-12| 450.67
#2017-07-13| 448.60
#2017-07-14| 458.88
#2017-07-17| 465.44
#2017-07-18| 460.37
#2017-07-19| 465.21
#2017-07-20| 461.11
#2017-07-21| 457.44
#2017-07-24| 456.88
#2017-07-25| 462.79
#2017-07-26| 465.66
#2017-07-27| 472.27
#2017-07-28| 477.03
#2017-07-31| 473.56
#2017-08-01| 474.13
#2017-08-02| 471.05
#2017-08-03| 472.45
#2017-08-04| 472.54
#2017-08-07| 475.39
#2017-08-08| 478.59
#2017-08-09| 469.60
#2017-08-10| 483.72
#2017-08-11| 479.22
#2017-08-14| 482.29
#2017-08-15| 469.94
#2017-08-16| 475.55
#2017-08-17| 480.19
#2017-08-18| 482.87
#2017-08-21| 487.43
#2017-08-22| 483.89
#2017-08-23| 481.22
#2017-08-24| 482.74
#2017-08-25| 487.96
#2017-08-28| 492.36
#2017-08-29| 504.07
#2017-08-30| 498.96
#2017-08-31| 505.24
#2017-09-01| 505.82
#2017-09-04| 508.26
#2017-09-05| 508.49
#2017-09-06| 510.74
#2017-09-07| 512.19
#2017-09-08| 509.73
#2017-09-11| 502.38
#2017-09-12| 500.12
#2017-09-13| 496.29
#2017-09-14| 496.38
#2017-09-15| 493.15
#2017-09-18| 485.31
#2017-09-19| 481.97
#2017-09-20| 473.41
#2017-09-21| 469.52
#2017-09-22| 472.06
#2017-09-25| 467.81
#2017-09-26| 465.46
#2017-09-27| 459.84
#2017-09-28| 459.87
#2017-09-29| 462.90
#2017-10-02| 459.71
#2017-10-03| 465.29
#2017-10-04| 476.83
#2017-10-05| 475.84
#2017-10-06| 473.07
#2017-10-09| 475.32
#2017-10-10| 479.20
#2017-10-11| 475.76
#2017-10-12| 475.01
#2017-10-13| 480.24
#2017-10-16| 487.94
#2017-10-17| 480.03
#2017-10-18| 476.64
#2017-10-19| 479.35
#2017-10-20| 477.77
#2017-10-23| 475.77
#2017-10-24| 471.79
#2017-10-25| 472.19
#2017-10-26| 483.29
#2017-10-27| 474.40
#2017-10-30| 481.76
#2017-10-31| 481.84
#2017-11-01| 493.09
#2017-11-02| 491.85
#2017-11-03| 487.67
#2017-11-06| 492.00
#2017-11-07| 495.32
#2017-11-08| 498.36
#2017-11-09| 497.54
#2017-11-10| 498.73
#2017-11-13| 492.98
#2017-11-14| 486.12
#2017-11-15| 479.81
#2017-11-16| 485.17
#2017-11-17| 490.84
#2017-11-20| 481.54
#2017-11-21| 492.58
#2017-11-22| 508.74
#2017-11-23| 506.33
#2017-11-24| 508.64
#2017-11-27| 506.74
#2017-11-28| 507.24
#2017-11-29| 509.32
#2017-11-30| 508.41
#2017-12-01| 504.12
#2017-12-04| 501.54
#2017-12-05| 490.48
#2017-12-06| 477.38
#2017-12-07| 476.70
#2017-12-08| 478.72
#2017-12-11| 487.53
#2017-12-12| 478.13
#2017-12-13| 483.35
#2017-12-14| 482.40
#2017-12-15| 499.77
#2017-12-18| 521.03
#2017-12-19| 495.09
#2017-12-20| 507.68
#2017-12-21| 509.69
#2017-12-22| 520.37
#2017-12-25| 520.37
#2017-12-26| 522.42
#2017-12-27| 537.48
#2017-12-28| 536.84
#2017-12-29| 543.59
#2018-01-01| 543.59
#2018-01-02| 538.19
#2018-01-03| 546.51
#2018-01-04| 545.58
#2018-01-05| 551.26
#2018-01-08| 551.11
#2018-01-09| 548.05
#2018-01-10| 554.77
#2018-01-11| 554.81
#2018-01-12| 560.31
#2018-01-15| 577.51
#2018-01-16| 569.70
#2018-01-17| 570.92
#2018-01-18| 564.96
#2018-01-19| 561.59
#2018-01-22| 563.97
#2018-01-23| 558.41
#2018-01-24| 569.04
#2018-01-25| 585.74
#2018-01-26| 573.10
#2018-01-29| 571.41
#2018-01-30| 555.22
#2018-01-31| 554.55
#2018-02-01| 557.96
#2018-02-02| 540.43
#2018-02-05| 528.68
#2018-02-06| 521.82
#2018-02-07| 523.36
#2018-02-08| 505.94
#2018-02-09| 499.35
#2018-02-12| 506.56
#2018-02-13| 513.26
#2018-02-14| 517.94
#2018-02-15| 536.61
#2018-02-16| 543.48
#2018-02-19| 541.40
#2018-02-20| 532.78
#2018-02-21| 536.93
#2018-02-22| 523.22
#2018-02-23| 528.02
#2018-02-26| 533.92
#2018-02-27| 530.76
#2018-02-28| 532.32
#2018-03-01| 516.82
#2018-03-02| 515.88
#2018-03-05| 518.80
#2018-03-06| 534.52
#2018-03-07| 531.05
#2018-03-08| 527.98
#2018-03-09| 531.99
#2018-03-12| 529.79
#2018-03-13| 522.38
#2018-03-14| 521.20
#2018-03-15| 513.66
#2018-03-16| 508.55
#2018-03-19| 503.54
#2018-03-20| 511.30
#2018-03-21| 513.21
#2018-03-22| 515.86
#2018-03-23| 520.86
#2018-03-26| 515.76
#2018-03-27| 515.56
#2018-03-28| 508.76
#2018-03-29| 513.54
#2018-03-30| 513.54
#2018-04-02| 513.43
#2018-04-03| 506.73
#2018-04-04| 495.19
#2018-04-05| 502.04
#2018-04-06| 488.71
#2018-04-09| 482.92
#2018-04-10| 485.37
#2018-04-11| 485.67
#2018-04-12| 481.50
#2018-04-13| 484.04
#2018-04-16| 479.56
#2018-04-17| 479.85
#2018-04-18| 492.47
#2018-04-19| 497.86
#2018-04-20| 489.42
#2018-04-23| 485.63
#2018-04-24| 484.82
#2018-04-25| 476.20
#2018-04-26| 479.09
#2018-04-27| 482.54
#2018-04-30| 480.36
#2018-05-01| 474.33
#2018-05-02| 479.84
#2018-05-03| 477.88
#2018-05-04| 476.61
#2018-05-07| 477.70
#2018-05-08| 471.45
#2018-05-09| 477.11
#2018-05-10| 479.01
#2018-05-11| 485.95
#2018-05-14| 487.97
#2018-05-15| 476.43
#2018-05-16| 478.84
#2018-05-17| 475.64
#2018-05-18| 468.23
#2018-05-21| 466.68
#2018-05-22| 474.37
#2018-05-23| 464.91
#2018-05-24| 469.16
#2018-05-25| 463.41
#2018-05-28| 463.00
#2018-05-29| 461.35
#2018-05-30| 461.43
#2018-05-31| 462.96
#2018-06-01| 467.89
#2018-06-04| 467.82
#2018-06-05| 462.69
#2018-06-06| 468.15
#2018-06-07| 466.23
#2018-06-08| 459.35
#2018-06-11| 460.68
#2018-06-12| 455.61
#2018-06-13| 454.17
#2018-06-14| 451.59
#2018-06-15| 443.15
#2018-06-18| 489.51
#2018-06-19| 483.03
#2018-06-20| 485.80
#2018-06-21| 482.69
#2018-06-22| 487.10
#2018-06-25| 476.96
#2018-06-26| 475.56
#2018-06-27| 475.74
#2018-06-28| 475.65
#2018-06-29| 498.69
#2018-07-02| 492.13
#2018-07-03| 501.98
#2018-07-04| 502.02
#2018-07-05| 507.92
#2018-07-06| 510.45
#2018-07-09| 524.33
#2018-07-10| 526.16
#2018-07-11| 520.56
#2018-07-12| 518.02
#2018-07-13| 511.21
#2018-07-16| 506.08
#2018-07-17| 506.91
#2018-07-18| 505.43
#2018-07-19| 497.23
#2018-07-20| 500.06
#2018-07-23| 498.38
#2018-07-24| 509.91
#2018-07-25| 515.41
#2018-07-26| 519.21
#2018-07-27| 524.69
#2018-07-30| 525.88
#2018-07-31| 531.15
#2018-08-01| 530.12
#2018-08-02| 520.96
#2018-08-03| 531.85
#2018-08-06| 524.23
#2018-08-07| 534.82
#2018-08-08| 530.66
#2018-08-09| 523.27
#2018-08-10| 515.24
#2018-08-13| 502.25
#2018-08-14| 495.02
#2018-08-15| 463.35
#2018-08-16| 472.58
#2018-08-17| 471.75
#2018-08-20| 473.38
#2018-08-21| 489.03
#2018-08-22| 500.58
#2018-08-23| 499.19
#2018-08-24| 502.73
#2018-08-27| 516.25
#2018-08-28| 515.50
#2018-08-29| 510.30
#2018-08-30| 500.18
#2018-08-31| 509.49
#2018-09-03| 503.00
#2018-09-04| 495.56
#2018-09-05| 493.75
#2018-09-06| 490.98
#2018-09-07| 493.13
#2018-09-10| 489.71
#2018-09-11| 483.36
#2018-09-12| 492.81
#2018-09-13| 502.76
#2018-09-14| 503.74
#2018-09-17| 503.52
#2018-09-18| 501.31
#2018-09-19| 509.43
#2018-09-20| 517.14
#2018-09-21| 519.91
#2018-09-24| 522.88
#2018-09-25| 529.37
#2018-09-26| 530.69
#2018-09-27| 527.76
#2018-09-28| 522.78
#2018-10-01| 523.79
#2018-10-02| 527.68
#2018-10-03| 525.25
#2018-10-04| 510.59
#2018-10-05| 505.98
#2018-10-08| 496.89
#2018-10-09| 507.21
#2018-10-10| 502.20
#2018-10-11| 500.41
#2018-10-12| 509.69
#2018-10-15| 518.66
#2018-10-16| 527.20
#2018-10-17| 519.99
#2018-10-18| 509.73
#2018-10-19| 503.44
#2018-10-22| 501.54
#2018-10-23| 491.93
#2018-10-24| 487.10
#2018-10-25| 489.68
#2018-10-26| 480.31
#2018-10-29| 484.29
#2018-10-30| 477.21
#2018-10-31| 483.02
#2018-11-01| 491.32
#2018-11-02| 493.49
#2018-11-05| 510.22
#2018-11-06| 505.89
#2018-11-07| 513.85
#2018-11-08| 509.67
#2018-11-09| 490.26
#2018-11-12| 482.15
#2018-11-13| 474.20
#2018-11-14| 464.65
#2018-11-15| 470.83
#2018-11-16| 484.82
#2018-11-19| 491.79
#2018-11-20| 482.55
#2018-11-21| 485.71
#2018-11-22| 484.92
#2018-11-23| 470.12
#2018-11-26| 471.02
#2018-11-27| 464.28
#2018-11-28| 466.59
#2018-11-29| 479.65
#2018-11-30| 459.87
#2018-12-03| 483.81
#2018-12-04| 484.21
#2018-12-05| 479.59
#2018-12-06| 472.13
#2018-12-07| 478.04
#2018-12-10| 463.43
#2018-12-11| 471.03
#2018-12-12| 485.44
#2018-12-13| 488.16
#2018-12-14| 479.81
#2018-12-17| 480.29
#2018-12-18| 478.62
#2018-12-19| 488.40
#2018-12-20| 480.76
#2018-12-21| 470.77
#2018-12-24| 476.78
#2018-12-25| 476.78
#2018-12-26| 476.98
#2018-12-27| 477.74
#2018-12-28| 487.67
#2018-12-31| 489.63
#2019-01-01| 489.63
#2019-01-02| 481.66
#2019-01-03| 494.47
#2019-01-04| 506.02
#2019-01-07| 507.60
#2019-01-08| 500.02
#2019-01-09| 515.44
#2019-01-10| 518.34
#2019-01-11| 521.21
#2019-01-14| 521.96
#2019-01-15| 519.52
#2019-01-16| 507.30
#2019-01-17| 509.91
#2019-01-18| 509.17
#2019-01-21| 508.71
#2019-01-22| 510.40
#2019-01-23| 514.00
#2019-01-24| 516.48
#2019-01-25| 530.50
#2019-01-28| 528.39
#2019-01-29| 534.45
#2019-01-30| 538.68
#2019-01-31| 545.33
#2019-02-01| 544.78
#2019-02-04| 538.31
#2019-02-05| 549.40
#2019-02-06| 549.43
#2019-02-07| 535.74
#2019-02-08| 525.52
#2019-02-11| 516.98
#2019-02-12| 521.57
#2019-02-13| 528.08
#2019-02-14| 520.34
#2019-02-15| 528.51
#2019-02-18| 536.82
#2019-02-19| 543.68
#2019-02-20| 563.01
#2019-02-21| 555.73
#2019-02-22| 553.79
#2019-02-25| 554.43
#2019-02-26| 558.49
#2019-02-27| 562.82
#2019-02-28| 559.83
#2019-03-01| 552.02
#2019-03-04| 544.95
#2019-03-05| 543.00
#2019-03-06| 545.43
#2019-03-07| 530.90
#2019-03-08| 533.53
#2019-03-11| 533.09
#2019-03-12| 533.26
#2019-03-13| 538.74
#2019-03-14| 546.07
#2019-03-15| 551.67
#2019-03-18| 562.12
#2019-03-19| 570.36
#2019-03-20| 570.54
#2019-03-21| 576.33
#2019-03-22| 574.68
#2019-03-25| 568.09
#2019-03-26| 566.74
#2019-03-27| 561.79
#2019-03-28| 545.54
#2019-03-29| 551.76
#2019-04-01| 558.35
#2019-04-02| 557.08
#2019-04-03| 574.80
#2019-04-04| 575.96
#2019-04-05| 582.82
#2019-04-08| 591.40
#2019-04-09| 594.50
#2019-04-10| 589.98
#2019-04-11| 576.96
#2019-04-12| 580.06
#2019-04-15| 573.19
#2019-04-16| 579.64
#2019-04-17| 578.79
#2019-04-18| 574.02
#2019-04-19| 574.02
#2019-04-22| 569.18
#2019-04-23| 572.43
#2019-04-24| 565.83
#2019-04-25| 566.57
#2019-04-26| 570.54
#2019-04-29| 557.74
#2019-04-30| 552.50
#2019-05-01| 551.11
#2019-05-02| 531.11
#2019-05-03| 546.48
#2019-05-06| 541.05
#2019-05-07| 540.38
#2019-05-08| 544.81
#2019-05-09| 525.08
#2019-05-10| 533.21
#2019-05-13| 526.39
#2019-05-14| 526.78
#2019-05-15| 526.63
#2019-05-16| 523.96
#2019-05-17| 514.65
#2019-05-20| 515.65
#2019-05-21| 514.23
#2019-05-22| 493.82
#2019-05-23| 479.91
#2019-05-24| 479.07
#2019-05-27| 477.49
#2019-05-28| 484.21
#2019-05-29| 488.28
#2019-05-30| 499.53
#2019-05-31| 510.08
#2019-06-03| 518.35
#2019-06-04| 519.96
#2019-06-05| 524.62
#2019-06-06| 519.55
#2019-06-07| 535.06
#2019-06-10| 530.53
#2019-06-11| 534.67
#2019-06-12| 537.07
#2019-06-13| 539.53
#2019-06-14| 541.67
#2019-06-17| 539.88
#2019-06-18| 541.14
#2019-06-19| 539.12
#2019-06-20| 561.64
#2019-06-21| 566.17
#2019-06-24| 566.26
#2019-06-25| 570.40
#2019-06-26| 564.69
#2019-06-27| 568.38
#2019-06-28| 570.82
#2019-07-01| 559.27
#2019-07-02| 559.39
#2019-07-03| 566.93
#2019-07-04| 566.58
#2019-07-05| 554.21
#2019-07-08| 565.56
#2019-07-09| 554.74
#2019-07-10| 567.66
#2019-07-11| 562.92
#2019-07-12| 556.14
#2019-07-15| 565.75
#2019-07-16| 571.95
#2019-07-17| 562.95
#2019-07-18| 579.05
#2019-07-19| 581.62
#2019-07-22| 583.90
#2019-07-23| 580.82
#2019-07-24| 581.59
#2019-07-25| 566.65
#2019-07-26| 556.68
#2019-07-29| 567.97
#2019-07-30| 570.09
#2019-07-31| 557.19
#2019-08-01| 538.51
#2019-08-02| 532.07
#2019-08-05| 538.71
#2019-08-06| 542.31
#2019-08-07| 550.09
#2019-08-08| 537.57
#2019-08-09| 531.14
#2019-08-12| 542.63
#2019-08-13| 522.58
#2019-08-14| 518.51
#2019-08-15| 512.19
#2019-08-16| 507.46
#2019-08-19| 508.56
#2019-08-20| 520.34
#2019-08-21| 532.97
#2019-08-22| 532.44
#2019-08-23| 535.26
#2019-08-26| 543.33
#2019-08-27| 541.91
#2019-08-28| 556.66
#2019-08-29| 559.36
#2019-08-30| 572.15
#2019-09-02| 558.97
#2019-09-03| 558.73
#2019-09-04| 560.13
#2019-09-05| 553.56
#2019-09-06| 548.05
#2019-09-09| 540.79
#2019-09-10| 532.31
#2019-09-11| 538.30
#2019-09-12| 553.79
#2019-09-13| 536.37
#2019-09-16| 548.20
#2019-09-17| 541.00
#2019-09-18| 543.52
#2019-09-19| 538.49
#2019-09-20| 541.89
#2019-09-23| 553.14
#2019-09-24| 550.49
#2019-09-25| 549.41
#2019-09-26| 546.14
#2019-09-27| 531.91
#2019-09-30| 521.03
#2019-10-01| 530.30
#2019-10-02| 537.71
#2019-10-03| 551.32
#2019-10-04| 549.48
#2019-10-07| 566.21
#2019-10-08| 567.96
#2019-10-09| 578.35
#2019-10-10| 580.89
#2019-10-11| 581.82
#2019-10-14| 578.82
#2019-10-15| 577.59
#2019-10-16| 578.32
#2019-10-17| 588.96
#2019-10-18| 590.92
#2019-10-21| 597.28
#2019-10-22| 579.81
#2019-10-23| 592.21
#2019-10-24| 601.04
#2019-10-25| 605.69
#2019-10-28| 610.22
#2019-10-29| 597.89
#2019-10-30| 598.33
#2019-10-31| 607.14
#2019-11-01| 607.00
#2019-11-04| 609.75
#2019-11-05| 598.58
#2019-11-06| 607.28
#2019-11-07| 606.57
#2019-11-08| 591.86
#2019-11-11| 584.37
#2019-11-12| 587.84
#2019-11-13| 607.49
#2019-11-14| 612.06
#2019-11-15| 608.24
#2019-11-18| 607.53
#2019-11-19| 613.20
#2019-11-20| 619.33
#2019-11-21| 609.51
#2019-11-22| 608.25
#2019-11-25| 602.82
#2019-11-26| 597.85
#2019-11-27| 600.09
#2019-11-28| 596.71
#2019-11-29| 598.99
#2019-12-02| 605.16
#2019-12-03| 625.11
#2019-12-04| 628.88
#2019-12-05| 628.77
#2019-12-06| 623.99
#2019-12-09| 625.84
#2019-12-10| 635.77
#2019-12-11| 658.39
#2019-12-12| 669.36
#2019-12-13| 662.16
#2019-12-16| 668.17
#2019-12-17| 690.88
#2019-12-18| 702.04
#2019-12-19| 695.45
#2019-12-20| 692.39
#2019-12-23| 679.88
#2019-12-24| 705.06
#2019-12-25| 705.06
#2019-12-26| 704.19
#2019-12-27| 718.89
#2019-12-30| 717.06
#2019-12-31| 724.25
#2020-01-01| 724.25
#2020-01-02| 720.75
#2020-01-03| 733.63
#2020-01-06| 733.92
#2020-01-07| 718.86
#2020-01-08| 731.34
#2020-01-09| 715.04
#2020-01-10| 716.34
#2020-01-13| 706.66
#2020-01-14| 694.96
#2020-01-15| 694.36
#2020-01-16| 700.14
#2020-01-17| 704.01
#2020-01-20| 714.72
#2020-01-21| 683.21
#2020-01-22| 686.20
#2020-01-23| 667.82
#2020-01-24| 664.14
#2020-01-27| 645.23
#2020-01-28| 639.03
#2020-01-29| 645.29
#2020-01-30| 653.23
#2020-01-31| 640.07
#2020-02-03| 633.23
#2020-02-04| 650.18
#2020-02-05| 647.04
#2020-02-06| 633.76
#2020-02-07| 629.85
#2020-02-10| 625.28
#2020-02-11| 633.71
#2020-02-12| 637.24
#2020-02-13| 649.59
#2020-02-14| 662.18
#2020-02-17| 664.02
#2020-02-18| 662.34
#2020-02-19| 690.40
#2020-02-20| 679.66
#2020-02-21| 697.74
#2020-02-24| 669.08
#2020-02-25| 648.68
#2020-02-26| 636.23
#2020-02-27| 611.70
#2020-02-28| 535.41
#2020-03-02| 551.00
#2020-03-03| 586.39
#2020-03-04| 595.71
#2020-03-05| 579.37
#2020-03-06| 586.94
#2020-03-09| 513.17
#2020-03-10| 488.37
#2020-03-11| 486.49
#2020-03-12| 395.10
#2020-03-13| 398.71
#2020-03-16| 348.81
#2020-03-17| 371.16
#2020-03-18| 324.25
#2020-03-19| 288.28
#2020-03-20| 304.21
#2020-03-23| 300.62
#2020-03-24| 340.44
#2020-03-25| 395.62
#2020-03-26| 417.89
#2020-03-27| 372.32
#2020-03-30| 366.91
#2020-03-31| 361.32
#2020-04-01| 343.16
#2020-04-02| 363.06
#2020-04-03| 360.97
#2020-04-06| 388.00
#2020-04-07| 421.98
#2020-04-08| 409.77
#2020-04-09| 444.80
#2020-04-10| 444.80
#2020-04-13| 438.02
#2020-04-14| 496.78
#2020-04-15| 460.69
#2020-04-16| 451.39
#2020-04-17| 440.34
#2020-04-20| 449.71
#2020-04-21| 427.71
#2020-04-22| 456.78
#2020-04-23| 495.56
#2020-04-24| 508.57
#2020-04-27| 511.69
#2020-04-28| 484.33
#2020-04-29| 512.40
#2020-04-30| 507.73
#2020-05-01| 494.31
#2020-05-04| 502.63
#2020-05-05| 493.64
#2020-05-06| 496.77
#2020-05-07| 495.34
#2020-05-08| 518.59
#2020-05-11| 495.13
#2020-05-12| 514.82
#2020-05-13| 497.72
#2020-05-14| 497.92
#2020-05-15| 519.43
#2020-05-18| 541.93
#2020-05-19| 556.74
#2020-05-20| 561.72
#2020-05-21| 541.25
#2020-05-22| 537.43
#2020-05-25| 533.59
#2020-05-26| 531.61
#2020-05-27| 520.70
#2020-05-28| 548.89
#2020-05-29| 540.07
#2020-06-01| 554.94
#2020-06-02| 590.00
#2020-06-03| 574.33
#2020-06-04| 575.74
#2020-06-05| 575.71
#2020-06-08| 599.01
#2020-06-09| 615.62
#2020-06-10| 575.94
#2020-06-11| 587.98
#2020-06-12| 580.22
#2020-06-15| 554.18
#2020-06-16| 554.71
#2020-06-17| 572.83
#2020-06-18| 562.85
#2020-06-19| 594.67
#2020-06-22| 597.70
#2020-06-23| 637.35
#2020-06-24| 616.44
#2020-06-25| 615.35
#2020-06-26| 607.44
#2020-06-29| 625.45
#2020-06-30| 628.37
#2020-07-01| 625.55
#2020-07-02| 644.95
#2020-07-03| 637.25
#2020-07-06| 656.60
#2020-07-07| 673.69
#2020-07-08| 700.39
#2020-07-09| 703.85
#2020-07-10| 706.87
#2020-07-13| 718.47
#2020-07-14| 717.74
#2020-07-15| 730.80
#2020-07-16| 734.90
#2020-07-17| 745.68
#2020-07-20| 765.88
#2020-07-21| 761.31
#2020-07-22| 766.78
#2020-07-23| 784.39
#2020-07-24| 788.75
#2020-07-27| 847.45
#2020-07-28| 832.13
#2020-07-29| 812.73
#2020-07-30| 773.90
#2020-07-31| 759.94
#2020-08-03| 749.65
#2020-08-04| 757.78
#2020-08-05| 803.45
#2020-08-06| 784.55
#2020-08-07| 760.87
#2020-08-10| 755.02
#2020-08-11| 724.52
#2020-08-12| 738.78
#2020-08-13| 749.63
#2020-08-14| 745.96
#2020-08-17| 758.68
#2020-08-18| 753.73
#2020-08-19| 747.34
#2020-08-20| 728.12
#2020-08-21| 738.03
#2020-08-24| 755.60
#2020-08-25| 737.67
#2020-08-26| 750.06
#2020-08-27| 735.51
#2020-08-28| 770.97
#2020-08-31| 758.34
#2020-09-01| 754.85
#2020-09-02| 733.62
#2020-09-03| 732.57
#2020-09-04| 742.18
#2020-09-07| 757.33
#2020-09-08| 742.04
#2020-09-09| 765.42
#2020-09-10| 783.70
#2020-09-11| 790.09
#2020-09-14| 804.89
#2020-09-15| 814.27
#2020-09-16| 815.31
#2020-09-17| 775.79
#2020-09-18| 770.20
#2020-09-21| 720.51
#2020-09-22| 710.81
#2020-09-23| 690.20
#2020-09-24| 690.20
#2020-09-25| 685.76
#2020-09-28| 696.70
#2020-09-29| 719.03
#2020-09-30| 712.74
#2020-10-01| 713.45
#2020-10-02| 716.50
#2020-10-05| 721.34
#2020-10-06| 717.93
#2020-10-07| 707.68
#2020-10-08| 723.79
#2020-10-09| 768.57
#2020-10-12| 773.26
#2020-10-13| 754.88
#2020-10-14| 781.87
#2020-10-15| 766.73
#2020-10-16| 775.14
#2020-10-19| 777.08
#2020-10-20| 774.54
#2020-10-21| 809.74
#2020-10-22| 772.42
#2020-10-23| 748.33
#2020-10-26| 748.97
#2020-10-27| 732.28
#2020-10-28| 682.70
#2020-10-29| 675.54
#2020-10-30| 668.94
#2020-11-02| 703.04
#2020-11-03| 732.97
#2020-11-04| 731.30
#2020-11-05| 774.56
#2020-11-06| 805.63
#2020-11-09| 745.12
#2020-11-10| 750.37
#2020-11-11| 716.12
#2020-11-12| 706.40
#2020-11-13| 716.57
#2020-11-16| 746.05
#2020-11-17| 724.48
#2020-11-18| 714.89
#2020-11-19| 711.23
#2020-11-20| 719.93
#2020-11-23| 690.65
#2020-11-24| 657.23
#2020-11-25| 679.37
#2020-11-26| 705.85
#2020-11-27| 697.53
#2020-11-30| 683.46
#2020-12-01| 717.50
#2020-12-02| 738.09
#2020-12-03| 743.37
#2020-12-04| 726.35
#2020-12-07| 756.32
#2020-12-08| 759.78
#2020-12-09| 745.62
#2020-12-10| 752.46
#2020-12-11| 738.93
#2020-12-14| 750.68
#2020-12-15| 765.17
#2020-12-16| 768.00
#2020-12-17| 814.46
#2020-12-18| 834.12
#2020-12-21| 806.74
#2020-12-22| 795.25
#2020-12-23| 798.61
#2020-12-24| 809.94
#2020-12-25| 809.94
#2020-12-28| 821.02
#2020-12-29| 804.86
#2020-12-30| 821.28
#2020-12-31| 823.22
#2021-01-01| 823.22
#2021-01-04| 876.63
#2021-01-05| 847.64
#2021-01-06| 836.70
#2021-01-07| 822.66
#2021-01-08| 817.80
#2021-01-11| 807.25
#2021-01-12| 810.51
#2021-01-13| 834.86
#2021-01-14| 824.24
#2021-01-15| 822.04
#2021-01-18| 822.84
#2021-01-19| 830.69
#2021-01-20| 836.07
#2021-01-21| 861.23
#2021-01-22| 835.44
#2021-01-25| 827.47
#2021-01-26| 828.92
#2021-01-27| 794.63
#2021-01-28| 822.86
#2021-01-29| 824.35
#2021-02-01| 827.52
#2021-02-02| 804.94
#2021-02-03| 811.07
#2021-02-04| 807.10
#2021-02-05| 824.44
#2021-02-08| 847.47
#2021-02-09| 847.78
#2021-02-10| 881.83
#2021-02-11| 878.47
#2021-02-12| 870.77
#2021-02-15| 908.77
#2021-02-16| 884.41
#2021-02-17| 854.99
#2021-02-18| 855.43
#2021-02-19| 866.69
#2021-02-22| 880.93
#2021-02-23| 867.22
#2021-02-24| 860.68
#2021-02-25| 894.72
#2021-02-26| 854.32
#2021-03-01| 885.79
#2021-03-02| 902.87
#2021-03-03| 903.96
#2021-03-04| 905.06
#2021-03-05| 903.62
#2021-03-08| 919.67
#2021-03-09| 943.32
#2021-03-10| 966.12
#2021-03-11| 975.87
#2021-03-12| 943.82
#2021-03-15| 946.65
#2021-03-16| 964.22
#2021-03-17| 951.56
#2021-03-18| 978.01
#2021-03-19| 962.45
#2021-03-22| 964.74
#2021-03-23| 933.40
#2021-03-24| 922.80
#2021-03-25| 918.24
#2021-03-26| 955.64
#2021-03-29| 956.19
#2021-03-30| 953.78
#2021-03-31| 964.41
#2021-04-01| 999.34
#2021-04-02| 999.34
#2021-04-05|1005.52
#2021-04-06|1025.92
#2021-04-07|1014.90
#2021-04-08|1020.17
#2021-04-09|1000.86
#2021-04-12| 975.86
#2021-04-13| 992.32
#2021-04-14|1004.88
#2021-04-15|1024.19
#2021-04-16|1042.64
#2021-04-19|1033.12
#2021-04-20|1020.00
#2021-04-21|1053.03
#2021-04-22|1035.56
#2021-04-23|1033.80
#2021-04-26|1031.38
#2021-04-27|1023.21
#2021-04-28|1023.37
#2021-04-29|1012.16
#2021-04-30| 987.25
#2021-05-03|1000.42
#2021-05-04| 984.53
#2021-05-05| 992.42
#2021-05-06|1003.32
#2021-05-07|1030.23
#2021-05-10|1033.57
#2021-05-11|1011.09
#2021-05-12|1016.43
#2021-05-13| 993.53
#2021-05-14|1005.93
#2021-05-17|1036.01
#2021-05-18|1052.00
#2021-05-19|1018.81
#2021-05-20|1023.36
#2021-05-21|1014.36
#2021-05-24|1000.44
#2021-05-25|1001.36
#2021-05-26| 993.64
#2021-05-27|1014.13
#2021-05-28|1004.37
#2021-05-31|1045.68
#2021-06-01|1039.77
#2021-06-02|1047.02
#2021-06-03|1022.52
#2021-06-04|1029.71
#2021-06-07|1015.27
#2021-06-08| 996.47
#2021-06-09| 991.38
#2021-06-10| 990.29
#2021-06-11| 983.25
#2021-06-14| 974.67
#2021-06-15| 949.78
#2021-06-16| 953.58
#2021-06-17| 890.89
#2021-06-18| 875.17
#2021-06-21| 869.13
#2021-06-22| 865.09
#2021-06-23| 900.27
#2021-06-24| 901.24
#2021-06-25| 907.42
#2021-06-28| 894.56
#2021-06-29| 883.64
#2021-06-30| 888.04
#2021-07-01| 902.29
#2021-07-02| 900.56
#2021-07-05| 919.83
#2021-07-06| 910.30
#2021-07-07| 926.88
#2021-07-08| 887.89
#2021-07-09| 904.28
#2021-07-12| 911.16
#2021-07-13| 919.38
#2021-07-14| 939.84
#2021-07-15| 926.64
#2021-07-16| 907.39
#2021-07-19| 869.19
#2021-07-20| 879.59
#2021-07-21| 881.83
#2021-07-22| 890.55
#2021-07-23| 885.20
#2021-07-26| 914.87
#2021-07-27| 907.59
#2021-07-28| 925.03
#2021-07-29| 968.36
#2021-07-30| 953.38
#2021-08-02| 960.34
#2021-08-03| 968.47
#2021-08-04| 974.46
#2021-08-05| 940.36
#2021-08-06| 895.91
#2021-08-09| 890.15
#2021-08-10| 855.71
#2021-08-11| 890.14
#2021-08-12| 869.01
#2021-08-13| 879.87
#2021-08-16| 874.73
#2021-08-17| 884.17
#2021-08-18| 863.24
#2021-08-19| 815.40
#2021-08-20| 788.28
#2021-08-23| 833.26
#2021-08-24| 853.78
#2021-08-25| 835.65
#2021-08-26| 838.99
#2021-08-27| 872.80
#2021-08-30| 869.67
#2021-08-31| 879.31
#2021-09-01| 872.23
#2021-09-02| 839.40
#2021-09-03| 863.11
#2021-09-06| 836.35
#2021-09-07| 829.59
#2021-09-08| 813.06
#2021-09-09| 798.68
#2021-09-10| 792.56
#2021-09-13| 820.71
#2021-09-14| 798.89
#2021-09-15| 804.37
#2021-09-16| 759.15
#2021-09-17| 748.56
#2021-09-20| 740.52
#2021-09-21| 752.34
#2021-09-22| 782.32
#2021-09-23| 782.83
#2021-09-24| 764.68
#2021-09-27| 761.48
#2021-09-28| 749.35
#2021-09-29| 742.53
#2021-09-30| 772.26
#2021-10-01| 769.78
#2021-10-04| 791.65
#2021-10-05| 783.99
#2021-10-06| 777.81
#2021-10-07| 822.91
#2021-10-08| 862.38
#2021-10-11| 872.95
#2021-10-12| 879.41
#2021-10-13| 901.24
#2021-10-14| 910.78
#2021-10-15| 920.83
#2021-10-18| 912.26
#2021-10-19| 914.22
#2021-10-20| 923.06
#2021-10-21| 891.66
#2021-10-22| 908.80
#2021-10-25| 904.59
#2021-10-26| 897.94
#2021-10-27| 882.76
#2021-10-28| 876.52
#2021-10-29| 857.80
#2021-11-01| 847.21
#2021-11-02| 848.86
#2021-11-03| 852.90
#2021-11-04| 876.62
#2021-11-05| 860.78
#2021-11-08| 879.01
#2021-11-09| 852.76
#2021-11-10| 869.24
#2021-11-11| 914.51
#2021-11-12| 889.46
#2021-11-15| 898.85
#2021-11-16| 901.23
#2021-11-17| 905.25
#2021-11-18| 886.02
#2021-11-19| 872.92
#2021-11-22| 867.16
#2021-11-23| 865.32
#2021-11-24| 854.33
#2021-11-25| 848.84
#2021-11-26| 808.42
#2021-11-29| 829.78
#2021-11-30| 883.26
#2021-12-01| 913.91
#2021-12-02| 901.56
#2021-12-03| 887.33
#2021-12-06| 903.62
#2021-12-07| 913.49
#2021-12-08| 897.07
#2021-12-09| 874.06
#2021-12-10| 854.14
#2021-12-13| 843.14
#2021-12-14| 842.40
#2021-12-15| 826.87
#2021-12-16| 836.76
#2021-12-17| 871.77
#2021-12-20| 845.81
#2021-12-21| 867.89
#2021-12-22| 869.57
#2021-12-23| 879.55
#2021-12-24| 881.50
#2021-12-27| 881.99
#2021-12-28| 886.42
#2021-12-29| 878.14
#2021-12-30| 880.82
#2021-12-31| 885.60
#2022-01-03| 881.33
#2022-01-04| 891.65
#2022-01-05| 909.53
#2022-01-06| 880.06
#2022-01-07| 879.23
#2022-01-10| 884.27
#2022-01-11| 920.15
#2022-01-12| 962.82
#2022-01-13| 952.37
#2022-01-14| 931.41
#2022-01-17| 922.05
#2022-01-18| 907.81
#2022-01-19| 947.49
#2022-01-20| 988.22
#2022-01-21| 976.74
#2022-01-24| 913.85
#2022-01-25| 943.12
#2022-01-26| 983.83
#2022-01-27| 942.97
#2022-01-28| 906.16
#2022-01-31| 945.77
#2022-02-01| 961.35
#2022-02-02| 950.59
#2022-02-03| 941.53
#2022-02-04| 944.78
#2022-02-07| 948.58
#2022-02-08| 970.75
#2022-02-09| 979.01
#2022-02-10| 997.39
#2022-02-11| 995.74
#2022-02-14|1033.13
#2022-02-15| 994.13
#2022-02-16|1028.49
#2022-02-17|1051.16
#2022-02-18|1054.03
#2022-02-21|1041.89
#2022-02-22|1079.02
#2022-02-23|1062.12
#2022-02-24|1101.99
#2022-02-25|1081.94
#2022-02-28|1150.54
#2022-03-01|1193.69
#2022-03-02|1193.63
#2022-03-03|1183.75
#2022-03-04|1179.35
#2022-03-07|1187.68
#2022-03-08|1184.70
#2022-03-09|1156.72
#2022-03-10|1190.95
#2022-03-11|1165.62
#2022-03-14|1112.67
#2022-03-15|1099.46
#2022-03-16|1116.03
#2022-03-17|1170.05
#2022-03-18|1152.86
#2022-03-21|1160.65
#2022-03-22|1150.25
#2022-03-23|1184.31
#2022-03-24|1214.75
#2022-03-25|1159.45
#2022-03-28|1116.02
#2022-03-29|1102.56
#2022-03-30|1162.46
#2022-03-31|1141.37
#2022-04-01|1141.37
#2022-04-04|1129.78
#2022-04-05|1122.25
#2022-04-06|1095.05
#2022-04-07|1086.31
#2022-04-08|1144.36
#2022-04-11|1144.20
#2022-04-12|1145.93
#2022-04-13|1135.34
#2022-04-14|1115.70
#2022-04-15|1115.70
#2022-04-18|1112.48
#2022-04-19|1094.85
#2022-04-20|1087.06
#2022-04-21|1056.15
#2022-04-22|1001.82
#2022-04-25| 944.53
#2022-04-26| 951.44
#2022-04-27| 943.77
#2022-04-28| 961.33
#2022-04-29|1002.00
#2022-05-02| 988.79
#2022-05-03| 998.73
#2022-05-04| 977.85
#2022-05-05| 950.29
#2022-05-06| 919.74
#2022-05-09| 879.70
#2022-05-10| 869.43
#2022-05-11| 892.97
#2022-05-12| 849.97
#2022-05-13| 898.71
#2022-05-16| 900.62
#2022-05-17| 907.74
#2022-05-18| 893.72
#2022-05-19| 893.35
#2022-05-20| 894.68
#2022-05-23| 931.00
#2022-05-24| 925.44
#2022-05-25| 906.91
#2022-05-26| 945.80
#2022-05-27| 958.47
#2022-05-30| 982.28
#2022-05-31| 942.88
#2022-06-01| 918.73
#2022-06-02| 955.29
#2022-06-03| 926.60
#2022-06-06| 926.82
#2022-06-07| 918.30
#2022-06-08| 910.17
#2022-06-09| 880.93
#2022-06-10| 862.53
#2022-06-13| 819.05
#2022-06-14| 808.90
#2022-06-15| 839.34
#2022-06-16| 837.77
#2022-06-17| 827.66
#2022-06-20| 829.88
#2022-06-21| 849.90
#2022-06-22| 820.16
#2022-06-23| 807.66
#2022-06-24| 817.01
#2022-06-27| 824.96
#2022-06-28| 820.97
#2022-06-29| 808.24
#2022-06-30| 792.57
#2022-07-01| 765.34
#2022-07-04| 809.71
#2022-07-05| 754.50
#2022-07-06| 762.32
#2022-07-07| 784.79
#2022-07-08| 806.01
#2022-07-11| 773.53
#2022-07-12| 754.60
#2022-07-13| 748.58
#2022-07-14| 684.72
#2022-07-15| 690.73
#2022-07-18| 717.41
#2022-07-19| 714.13
#2022-07-20| 710.69
#2022-07-21| 706.38
#2022-07-22| 745.93
#2022-07-25| 729.02
#2022-07-26| 738.35
#2022-07-27| 743.59
#2022-07-28| 762.18
#2022-07-29| 769.61
#2022-08-01| 773.32
#2022-08-02| 764.48
#2022-08-03| 742.01
#2022-08-04| 749.46
#2022-08-05| 761.52
#2022-08-08| 798.48
#2022-08-09| 796.24
#2022-08-10| 821.20
#2022-08-11| 827.87
#2022-08-12| 812.35
#2022-08-15| 793.16
#2022-08-16| 806.52
#2022-08-17| 772.28
#2022-08-18| 764.77
#2022-08-19| 730.14
#2022-08-22| 728.19
#2022-08-23| 745.68
#2022-08-24| 756.17
#2022-08-25| 773.82
#2022-08-26| 772.92
#2022-08-29| 751.70
#2022-08-30| 718.11
#2022-08-31| 710.58
#2022-09-01| 672.81
#2022-09-02| 704.24
#2022-09-05| 714.08
#2022-09-06| 705.96
#2022-09-07| 700.82
#2022-09-08| 700.67
#2022-09-09| 727.95
#2022-09-12| 750.45
#2022-09-13| 717.02
#2022-09-14| 722.47
#2022-09-15| 710.72
#2022-09-16| 698.32
#2022-09-19| 693.52
#2022-09-20| 687.92
#2022-09-21| 689.06
#2022-09-22| 691.77
#2022-09-23| 634.70
#2022-09-26| 637.58
#2022-09-27| 654.15
#2022-09-28| 664.25
#2022-09-29| 678.09
#2022-09-30| 691.68
#2022-10-03| 707.79
#2022-10-04| 763.14
#2022-10-05| 744.35
#2022-10-06| 752.86
#2022-10-07| 743.87
#2022-10-10| 719.97
#2022-10-11| 721.63
#2022-10-12| 715.76
#2022-10-13| 701.58
#2022-10-14| 694.63
#2022-10-17| 725.93
#2022-10-18| 716.09
#2022-10-19| 696.76
#2022-10-20| 696.09
#2022-10-21| 701.31
#2022-10-24| 699.41
#2022-10-25| 708.90
#2022-10-26| 744.50
#2022-10-27| 750.33
#2022-10-28| 735.20
#2022-10-31| 721.77
#2022-11-01| 720.24
#2022-11-02| 730.35
#2022-11-03| 695.64
#2022-11-04| 767.75
#2022-11-07| 786.82
#2022-11-08| 782.62
#2022-11-09| 814.15
#2022-11-10| 843.70
#2022-11-11| 865.07
#2022-11-14| 860.28
#2022-11-15| 862.67
#2022-11-16| 847.92
#2022-11-17| 830.97
#2022-11-18| 838.08
#2022-11-21| 821.24
#2022-11-22| 836.80
#2022-11-23| 864.52
#2022-11-24| 868.53
#2022-11-25| 858.76
#2022-11-28| 854.97
#2022-11-29| 854.45
#2022-11-30| 879.30
#2022-12-01| 868.46
#2022-12-02| 847.28
#2022-12-05| 854.13
#2022-12-06| 855.01
#2022-12-07| 861.44
#2022-12-08| 869.37
#2022-12-09| 858.66
#2022-12-12| 835.63
#2022-12-13| 873.29
#2022-12-14| 844.86
#2022-12-15| 815.14
#2022-12-16| 803.56
#2022-12-19| 825.27
#2022-12-20| 826.56
#2022-12-21| 852.60
#2022-12-22| 838.93
#2022-12-23| 858.37
#2022-12-26| 858.37
#2022-12-27| 843.92
#2022-12-28| 861.81
#2022-12-29| 866.36
#2022-12-30| 841.53
#2023-01-02| 841.53
#2023-01-03| 867.98
#2023-01-04| 870.34
#2023-01-05| 869.24
#2023-01-06| 903.81
#2023-01-09| 931.12
#2023-01-10| 925.18
#2023-01-11| 932.45
#2023-01-12| 940.39
#2023-01-13| 958.25
#2023-01-16| 933.62
#2023-01-17| 913.78
#2023-01-18| 925.04
#2023-01-19| 892.75
#2023-01-20| 896.50
#2023-01-23| 903.12
#2023-01-24| 897.27
#2023-01-25| 897.59
#2023-01-26| 886.49
#2023-01-27| 878.06
#2023-01-30| 873.09
#2023-01-31| 850.19
#2023-02-01| 862.81
#2023-02-02| 876.08
#2023-02-03| 856.12
#2023-02-06| 829.62
#2023-02-07| 837.05
#2023-02-08| 826.64
#2023-02-09| 816.33
#2023-02-10| 791.19
#2023-02-13| 804.62
#2023-02-14| 793.97
#2023-02-15| 759.87
#2023-02-16| 758.83
#2023-02-17| 753.24
#2023-02-20| 754.09
#2023-02-21| 730.66
#2023-02-22| 702.03
#2023-02-23| 708.16
#2023-02-24| 686.53
#2023-02-27| 688.70
#2023-02-28| 690.19
#2023-03-01| 700.87
#2023-03-02| 691.52
#2023-03-03| 705.52
#2023-03-06| 697.83
#2023-03-07| 678.90
#2023-03-08| 686.00
#2023-03-09| 681.57
#2023-03-10| 703.82
#2023-03-13| 743.54
#2023-03-14| 722.44
#2023-03-15| 709.75
#2023-03-16| 703.62
#2023-03-17| 727.10
#2023-03-20| 745.34
#2023-03-21| 743.59
#2023-03-22| 767.71
#2023-03-23| 778.40
#2023-03-24| 768.83
#2023-03-27| 768.00
#2023-03-28| 796.65
#2023-03-29| 800.87
#2023-03-30| 816.48
#2023-03-31| 802.75
#2023-04-03| 811.43
#2023-04-04| 835.52
#2023-04-05| 833.04
#2023-04-06| 827.30
#2023-04-07| 827.30
#2023-04-10| 814.96
#2023-04-11| 845.76
#2023-04-12| 844.61
#2023-04-13| 882.86
#2023-04-14| 852.91
#2023-04-17| 850.79
#2023-04-18| 899.94
#2023-04-19| 876.06
#2023-04-20| 891.12
#2023-04-21| 870.33
#2023-04-24| 875.58
#2023-04-25| 854.43
#2023-04-26| 861.14
#2023-04-27| 866.55
#2023-04-28| 869.55
#2023-05-01| 868.07
#2023-05-02| 860.09
#2023-05-03| 890.68
#2023-05-04| 923.20
#2023-05-05| 901.56
#2023-05-08| 925.92
#2023-05-09| 891.34
#2023-05-10| 872.30
#2023-05-11| 843.27
#2023-05-12| 840.57
#2023-05-15| 847.61
#2023-05-16| 837.31
#2023-05-17| 830.31
#2023-05-18| 808.66
#2023-05-19| 811.53
#2023-05-22| 823.33
#2023-05-23| 810.47
#2023-05-24| 802.13
#2023-05-25| 782.97
#2023-05-26| 780.17
#2023-05-29| 778.09
#2023-05-30| 772.22
#2023-05-31| 788.49
#2023-06-01| 806.26
#2023-06-02| 813.24
#2023-06-05| 816.71
#2023-06-06| 810.55
#2023-06-07| 832.82
#2023-06-08| 823.73
#2023-06-09| 818.13
#2023-06-12| 804.16
#2023-06-13| 816.71
#2023-06-14| 830.73
#2023-06-15| 821.99
#2023-06-16| 829.85
#2023-06-19| 822.00
#2023-06-20| 783.88
#2023-06-21| 761.68
#2023-06-22| 741.86
#2023-06-23| 733.06
#2023-06-26| 730.82
#2023-06-27| 715.54
#2023-06-28| 701.50
#2023-06-29| 702.96
#2023-06-30| 705.19
#2023-07-03| 715.88
#2023-07-04| 717.33
#2023-07-05| 710.48
#2023-07-06| 674.58
#2023-07-07| 687.30
#2023-07-10| 680.12
#2023-07-11| 705.84
#2023-07-12| 749.83
#2023-07-13| 772.72
#2023-07-14| 783.07
#2023-07-17| 773.79
#2023-07-18| 799.25
#2023-07-19| 792.23
#2023-07-20| 786.15
#2023-07-21| 779.05
#2023-07-24| 779.32
#2023-07-25| 789.91
#2023-07-26| 782.90
#2023-07-27| 776.22
#2023-07-28| 782.75
#2023-07-31| 784.65
#2023-08-01| 735.40
#2023-08-02| 694.83
#2023-08-03| 688.57
#2023-08-04| 694.88
#2023-08-07| 687.29
#2023-08-08| 674.26
#2023-08-09| 674.13
#2023-08-10| 691.01
#2023-08-11| 686.97
#2023-08-14| 654.19
#2023-08-15| 649.94
#2023-08-16| 642.06
#2023-08-17| 612.89
#2023-08-18| 608.72
#2023-08-21| 605.25
#2023-08-22| 611.16
#2023-08-23| 646.05
#2023-08-24| 648.59
#2023-08-25| 645.46
#2023-08-28| 665.53
#2023-08-29| 660.80
#2023-08-30| 669.47
#2023-08-31| 641.12
#2023-09-01| 636.71
#2023-09-04| 624.35
#2023-09-05| 608.64
#2023-09-06| 615.80
#2023-09-07| 608.12
#2023-09-08| 609.68
#2023-09-11| 619.22
#2023-09-12| 623.08
#2023-09-13| 626.43
#2023-09-14| 641.11
#2023-09-15| 653.42
#2023-09-18| 650.08
#2023-09-19| 651.52
#2023-09-20| 679.91
#2023-09-21| 656.75
#2023-09-22| 659.07
#2023-09-25| 656.10
#2023-09-26| 644.14
#2023-09-27| 622.57
#2023-09-28| 625.63
#2023-09-29| 627.92
#2023-10-02| 593.81
#2023-10-03| 581.41
#2023-10-04| 577.42
#2023-10-05| 572.19
#2023-10-06| 582.98
#2023-10-09| 611.83
#2023-10-10| 653.26
#2023-10-11| 669.43
#2023-10-12| 672.26
#2023-10-13| 698.70
#2023-10-16| 700.66
#2023-10-17| 707.49
#2023-10-18| 683.81
#2023-10-19| 663.52
#2023-10-20| 682.86
#2023-10-23| 660.60
#2023-10-24| 645.11
#2023-10-25| 640.03
#2023-10-26| 646.73
#2023-10-27| 646.88
#2023-10-30| 648.58
#2023-10-31| 637.69
#2023-11-01| 624.34
#2023-11-02| 629.01
#2023-11-03| 661.24
#2023-11-06| 679.46
#2023-11-07| 645.80
#2023-11-08| 653.08
#2023-11-09| 638.19
#2023-11-10| 601.38
#2023-11-13| 609.75
#2023-11-14| 646.29
#2023-11-15| 654.92
#2023-11-16| 654.03
#2023-11-17| 647.70
#2023-11-20| 644.77
#2023-11-21| 635.53
#2023-11-22| 634.70
#2023-11-23| 634.02
#2023-11-24| 638.50
#2023-11-27| 656.74
#2023-11-28| 676.77
#2023-11-29| 686.98
#2023-11-30| 674.29
#2023-12-01| 684.13
#2023-12-04| 660.74
#2023-12-05| 642.81
#2023-12-06| 646.80
#2023-12-07| 642.85
#2023-12-08| 632.67
#2023-12-11| 627.88
#2023-12-12| 615.82
#2023-12-13| 605.07
#2023-12-14| 692.79
#2023-12-15| 693.12
#2023-12-18| 683.49
#2023-12-19| 717.19
#2023-12-20| 715.06
#2023-12-21| 720.87
#2023-12-22| 716.07
#2023-12-25| 716.07
#2023-12-26| 710.39
#2023-12-27| 743.23
#2023-12-28| 720.46
#2023-12-29| 719.63
#2024-01-01| 719.63
#2024-01-02| 691.24
#2024-01-03| 653.92
#2024-01-04| 647.60
#2024-01-05| 651.71
#2024-01-08| 640.29
#2024-01-09| 630.77
#2024-01-10| 621.33
#2024-01-11| 622.86
#2024-01-12| 649.64
#2024-01-15| 642.79
#2024-01-16| 619.51
#2024-01-17| 592.13
#2024-01-18| 600.86
#2024-01-19| 601.63
#2024-01-22| 593.42
#2024-01-23| 616.13
#2024-01-24| 642.00
#2024-01-25| 643.52
#2024-01-26| 655.09
#2024-01-29| 646.33
#2024-01-30| 654.85
#2024-01-31| 661.62
#2024-02-01| 669.58
#2024-02-02| 649.37
#2024-02-05| 629.55
#2024-02-06| 638.23
#2024-02-07| 633.63
#2024-02-08| 612.21
#2024-02-09| 596.71
#2024-02-12| 600.83
#2024-02-13| 587.17
#2024-02-14| 585.01
#2024-02-15| 607.95
#2024-02-16| 606.43
#2024-02-19| 605.57
#2024-02-20| 609.84
#2024-02-21| 590.68
#2024-02-22| 587.65
#2024-02-23| 586.67
#2024-02-26| 587.72
#2024-02-27| 598.16
#2024-02-28| 582.57
#2024-02-29| 601.02
#2024-03-01| 601.50
#2024-03-04| 621.61
#2024-03-05| 642.85
#2024-03-06| 656.33
#2024-03-07| 675.02
#2024-03-08| 680.27
#2024-03-11| 689.55
#2024-03-12| 670.54
#2024-03-13| 706.31
#2024-03-14| 683.06
#2024-03-15| 678.16
#2024-03-18| 654.44
#2024-03-19| 644.76
#2024-03-20| 673.37
#2024-03-21| 671.85
#2024-03-22| 701.36
#2024-03-25| 705.59
#2024-03-26| 699.70
#2024-03-27| 699.16
#2024-03-28| 719.48
#2024-03-29| 719.48
#2024-04-01| 718.01
#2024-04-02| 739.44
#2024-04-03| 743.17
#2024-04-04| 779.72
#2024-04-05| 768.60
#2024-04-08| 799.61
#2024-04-09| 823.47
#2024-04-10| 805.08
#2024-04-11| 810.78
#2024-04-12| 861.86
#2024-04-15| 820.54
#2024-04-16| 791.77
#2024-04-17| 808.08
#2024-04-18| 802.10
#2024-04-19| 801.32
#2024-04-22| 764.34
#2024-04-23| 742.68
#2024-04-24| 743.31
#2024-04-25| 739.74
#2024-04-26| 752.54
#2024-04-29| 780.70
#2024-04-30| 735.09
#2024-05-01| 743.43
#2024-05-02| 730.26
#2024-05-03| 734.64
#2024-05-06| 758.04
#2024-05-07| 751.26
#2024-05-08| 747.41
#2024-05-09| 761.43
#2024-05-10| 790.56
#2024-05-13| 795.78
#2024-05-14| 784.58
#2024-05-15| 799.83
#2024-05-16| 795.91
#2024-05-17| 814.28
#2024-05-20| 830.33
#2024-05-21| 831.41
#2024-05-22| 805.55
#2024-05-23| 773.14
#2024-05-24| 785.17
#2024-05-27| 794.70
#2024-05-28| 783.68
#2024-05-29| 778.47
#2024-05-30| 757.81
#2024-05-31| 737.92
#2024-06-03| 736.94
#2024-06-04| 704.61
#2024-06-05| 707.18
#2024-06-06| 716.09
#2024-06-07| 703.47
#2024-06-10| 700.15
#2024-06-11| 689.08
#2024-06-12| 713.98
#2024-06-13| 679.68
#2024-06-14| 666.32
#2024-06-17| 671.43
#2024-06-18| 697.85
#2024-06-19| 721.96
#2024-06-20| 730.97
#2024-06-21| 735.88
#2024-06-24| 746.51
#2024-06-25| 735.50
#2024-06-26| 728.91
#2024-06-27| 731.06
#2024-06-28| 733.20
#2024-07-01| 725.76
#2024-07-02| 711.59
#2024-07-03| 755.14
#2024-07-04| 769.70
#2024-07-05| 779.41
#2024-07-08| 774.84
#2024-07-09| 771.06
#2024-07-10| 774.00
#2024-07-11| 785.22
#2024-07-12| 779.22
#2024-07-15| 771.20
#2024-07-16| 799.50
#2024-07-17| 786.39
#2024-07-18| 786.34
#2024-07-19| 766.83
#2024-07-22| 756.46
#2024-07-23| 766.48
#2024-07-24| 782.31
#2024-07-25| 758.22
#2024-07-26| 767.11
#2024-07-29| 754.21
#2024-07-30| 763.00
#2024-07-31| 807.94
#2024-08-01| 788.87
#2024-08-02| 761.88
#2024-08-05| 733.33
#2024-08-06| 732.07
#2024-08-07| 740.89
#2024-08-08| 726.42
#2024-08-09| 728.90
#2024-08-12| 714.38
#2024-08-13| 725.22
#2024-08-14| 737.82
#2024-08-15| 749.96
#2024-08-16| 762.53
#2024-08-19| 790.45
#2024-08-20| 800.94
#2024-08-21| 788.84
#2024-08-22| 763.21
#2024-08-23| 757.37
#2024-08-26| 748.23
#2024-08-27| 751.80
#2024-08-28| 727.50
#2024-08-29| 731.00
#2024-08-30| 701.26
#2024-09-02| 696.23
#2024-09-03| 670.77
#2024-09-04| 669.47
#2024-09-05| 670.80
#2024-09-06| 659.51
#2024-09-09| 646.26
#2024-09-10| 643.25
#2024-09-11| 628.03
#2024-09-12| 664.70
#2024-09-13| 702.44
#2024-09-16| 718.61
#2024-09-17| 734.30
#2024-09-18| 726.15
#2024-09-19| 740.95
#2024-09-20| 742.38
#2024-09-23| 776.83
#2024-09-24| 775.66
#2024-09-25| 783.41
#2024-09-26| 789.58
#2024-09-27| 790.09
#2024-09-30| 760.74
#2024-10-01| 783.06
#2024-10-02| 791.16
#2024-10-03| 777.45
#2024-10-04| 782.89
#2024-10-07| 767.12
#2024-10-08| 750.45
#2024-10-09| 744.94
#2024-10-10| 755.82
#2024-10-11| 768.98
#2024-10-14| 762.84
#2024-10-15| 748.66
#2024-10-16| 775.95
#2024-10-17| 803.40
#2024-10-18| 828.43
#2024-10-21| 847.02
#2024-10-22| 855.49
#2024-10-23| 819.61
#2024-10-24| 852.26
#2024-10-25| 856.11
#2024-10-28| 851.26
#2024-10-29| 857.46
#2024-10-30| 836.42
#2024-10-31| 796.65
#2024-11-01| 811.79
#2024-11-04| 806.73
#2024-11-05| 831.06
#2024-11-06| 778.56
#2024-11-07| 813.16
#2024-11-08| 776.72
#2024-11-11| 734.19
#2024-11-12| 706.09
#2024-11-13| 703.76
#2024-11-14| 683.81
#2024-11-15| 690.98
#2024-11-18| 721.16
#2024-11-19| 733.88
#2024-11-20| 734.22
#2024-11-21| 728.42
#2024-11-22| 739.72
#2024-11-25| 706.37
#2024-11-26| 706.11
#2024-11-27| 704.14
#2024-11-28| 695.28
#2024-11-29| 691.99
#2024-12-02| 693.53
#2024-12-03| 703.02
#2024-12-04| 702.61
#2024-12-05| 692.07
#2024-12-06| 683.96
#2024-12-09| 718.90
#2024-12-10| 714.46
#2024-12-11| 721.38
#2024-12-12| 717.64
#2024-12-13| 696.68
#2024-12-16| 696.76
#2024-12-17| 664.97
#2024-12-18| 673.08
#2024-12-19| 647.24
#2024-12-20| 656.20
#2024-12-23| 634.74
#2024-12-24| 639.75
#2024-12-25| 639.75
#2024-12-26| 633.46
#2024-12-27| 632.97
#2024-12-30| 617.75
#2024-12-31| 614.68
#2025-01-01| 614.68
#2025-01-02| 648.95
#2025-01-03| 645.29
#2025-01-06| 646.50
#2025-01-07| 658.55
#2025-01-08| 655.30
#2025-01-09| 683.56
#2025-01-10| 692.30
#2025-01-13| 685.08
#2025-01-14| 685.02
#2025-01-15| 704.85
#2025-01-16| 701.21
#2025-01-17| 708.38
#2025-01-20| 714.46
#2025-01-21| 724.31
#2025-01-22| 728.07
#2025-01-23| 717.39
#2025-01-24| 742.18
#2025-01-27| 713.43
#2025-01-28| 706.25
#2025-01-29| 730.75
#2025-01-30| 754.21
#2025-01-31| 764.63
#2025-02-03| 769.13
#2025-02-04| 776.49
#2025-02-05| 796.97
#2025-02-06| 787.49
#2025-02-07| 787.36
#2025-02-10| 804.01
#2025-02-11| 799.74
#2025-02-12| 792.02
#2025-02-13| 788.30
#2025-02-14| 799.52
#2025-02-17| 772.21
#2025-02-18| 776.12
#2025-02-19| 761.41
#2025-02-20| 791.43
#2025-02-21| 769.13
#2025-02-24| 765.25
#2025-02-25| 757.58
#2025-02-26| 747.29
#2025-02-27| 728.74
#2025-02-28| 698.05
#2025-03-03| 739.62
#2025-03-04| 729.56
#2025-03-05| 771.37
#2025-03-06| 799.14
#2025-03-07| 828.04
#2025-03-10| 824.54
#2025-03-11| 845.80
#2025-03-12| 818.75
#2025-03-13| 830.94
#2025-03-14| 837.88
#2025-03-17| 848.33
#2025-03-18| 874.54
#2025-03-19| 894.75
#2025-03-20| 898.60
#2025-03-21| 894.16
#2025-03-24| 866.20
#2025-03-25| 868.97
#2025-03-26| 871.73
#2025-03-27| 875.17
#2025-03-28| 911.69
#2025-03-31| 913.01
#2025-04-01| 929.90
#2025-04-02| 915.50
#2025-04-03| 887.17
#2025-04-04| 774.08
#2025-04-07| 780.53
#2025-04-08| 797.31
#2025-04-09| 804.51
#2025-04-10| 891.18
#2025-04-11| 949.35
#2025-04-14| 954.00
#2025-04-15| 963.57
#2025-04-16|1004.04
#2025-04-17| 978.49
#2025-04-18| 978.49
#2025-04-21| 985.56
#2025-04-22| 983.52
#2025-04-23| 918.50
#2025-04-24| 915.18
#2025-04-25| 884.29
#2025-04-28| 893.83
#2025-04-29| 897.64
#2025-04-30| 909.02
#2025-05-01| 908.78
#2025-05-02| 891.45
#2025-05-05| 924.67
#2025-05-06| 937.92
#2025-05-07| 936.08
#2025-05-08| 915.60
#2025-05-09| 918.24
#2025-05-12| 860.80
#2025-05-13| 859.68
#2025-05-14| 853.70
#2025-05-15| 872.85
#2025-05-16| 865.88
#2025-05-19| 892.20
#2025-05-20| 943.95
#2025-05-21| 977.69
#2025-05-22| 981.14
#2025-05-23|1014.80
#2025-05-26| 991.12
#2025-05-27| 974.90
#2025-05-28| 977.84
#2025-05-29| 990.16
#2025-05-30| 959.65
#2025-06-02|1025.04
#2025-06-03|1000.12
#2025-06-04|1012.06
#2025-06-05|1055.63
#2025-06-06|1040.02
#2025-06-09|1062.79
#2025-06-10|1056.66
#2025-06-11|1062.32
#2025-06-12|1078.63
#2025-06-13|1064.05
#2025-06-16|1071.01
#2025-06-17|1032.44
#2025-06-18|1046.45
#2025-06-19|1046.62
#2025-06-20|1028.60
#2025-06-23|1059.62
#2025-06-24|1033.59
#2025-06-25|1031.66
#2025-06-26|1061.36
#2025-06-27|1015.88
#2025-06-30|1039.19
#2025-07-01|1062.86
#2025-07-02|1079.86
#2025-07-03|1075.20
#2025-07-04|1104.65
#2025-07-07|1100.65
#2025-07-08|1069.56
#2025-07-09|1078.49
#2025-07-10|1083.71
#2025-07-11|1099.84
#2025-07-14|1106.27
#2025-07-15|1107.20
#2025-07-16|1091.53
#2025-07-17|1100.42
#2025-07-18|1138.04
#2025-07-21|1187.94
#2025-07-22|1196.13
#2025-07-23|1202.67
#2025-07-24|1174.06
#2025-07-25|1137.61
#2025-07-28|1135.48
#2025-07-29|1137.65
#2025-07-30|1142.91
#2025-07-31|1089.97
#2025-08-01|1115.80
#2025-08-04|1176.56
#2025-08-05|1205.53
#2025-08-06|1227.22
#2025-08-07|1243.83
#2025-08-08|1257.85
#2025-08-11|1231.39
#2025-08-12|1238.41
#2025-08-13|1245.12
#2025-08-14|1222.69
#2025-08-15|1219.99
#2025-08-18|1211.15
#2025-08-19|1196.83
#2025-08-20|1191.05
#2025-08-21|1233.38
#2025-08-22|1244.59
#2025-08-25|1267.24
#2025-08-26|1260.28
#2025-08-27|1233.25
#2025-08-28|1208.37
#2025-08-29|1221.03
#2025-09-01|1290.77
#2025-09-02|1298.80
#2025-09-03|1354.83
#2025-09-04|1285.07
#2025-09-05|1330.01
#2025-09-08|1382.38
#2025-09-09|1367.54
#2025-09-10|1410.00
#2025-09-11|1401.54
#2025-09-12|1406.53
#2025-09-15|1413.02
#2025-09-16|1419.73
#2025-09-17|1422.31
#2025-09-18|1412.08
#2025-09-19|1481.84
#2025-09-22|1525.20
#2025-09-23|1584.03
#2025-09-24|1577.40
#2025-09-25|1538.56
#2025-09-26|1591.40
#2025-09-29|1616.79
#2025-09-30|1629.93
#2025-10-01|1650.03
#2025-10-02|1598.02
#2025-10-03|1627.53
#2025-10-06|1643.79
#2025-10-07|1626.02
#2025-10-08|1694.76
#2025-10-09|1634.45
#2025-10-10|1585.93
#2025-10-13|1665.45
#2025-10-14|1662.64
#2025-10-15|1684.67
#2025-10-16|1793.74
#2025-10-17|1655.37
#2025-10-20|1663.75
#2025-10-21|1502.78
#2025-10-22|1477.59
#2025-10-23|1573.76
#2025-10-24|1567.66
#2025-10-27|1442.33
#2025-10-28|1481.84
#2025-10-29|1525.76
#2025-10-30|1512.88
#2025-10-31|1504.77
#2025-11-03|1493.82
#2025-11-04|1409.02
#2025-11-05|1454.69
#2025-11-06|1492.66
#2025-11-07|1488.38
#2025-11-10|1570.02
#2025-11-11|1588.49
#2025-11-12|1613.02
#2025-11-13|1624.16
#2025-11-14|1571.77
#2025-11-17|1568.80
#2025-11-18|1519.59
#2025-11-19|1592.06
#2025-11-20|1570.23
#2025-11-21|1487.34
#2025-11-24|1530.47
#2025-11-25|1554.92
#2025-11-26|1619.08
#2025-11-27|1610.38
#2025-11-28|1666.81
#2025-12-01|1713.45
#2025-12-02|1656.11
#2025-12-03|1653.36
#2025-12-04|1633.78
#2025-12-05|1708.98
#2025-12-08|1658.57
#2025-12-09|1656.55
#2025-12-10|1675.83
#2025-12-11|1722.44
#2025-12-12|1790.62
#2025-12-15|1752.71
#2025-12-16|1757.95
#2025-12-17|1792.60
#2025-12-18|1796.11
#2025-12-19|1794.35
#2025-12-22|1897.44
#2025-12-23|1900.37
#2025-12-24|1921.11
#2025-12-25|1921.11
#2025-12-26|1920.10
#2025-12-29|1826.34
#2025-12-30|1864.17
#2025-12-31|1831.45
#2026-01-01|1831.45
#2026-01-02|1849.53
#2026-01-05|1905.89
#2026-01-06|1965.40
#2026-01-07|1914.74
#2026-01-08|1839.83
#2026-01-09|1908.92
#2026-01-12|2039.87
#2026-01-13|2088.12
#2026-01-14|2103.36
#2026-01-15|2097.90
#2026-01-16|2043.82
#2026-01-19|2085.52
#2026-01-20|2113.54
#2026-01-21|2160.91
#2026-01-22|2177.46
#2026-01-23|2259.95
#2026-01-26|2412.09
#2026-01-27|2321.49
#2026-01-28|2442.16
#2026-01-29|2446.77
#2026-01-30|2160.40
#2026-02-02|1999.90
#2026-02-03|2098.20
#2026-02-04|2131.14
#2026-02-05|1994.48
#2026-02-06|2053.25
#2026-02-09|2092.52
#2026-02-10|2103.25
#2026-02-11|2151.80
#2026-02-12|2159.19
#2026-02-13|2091.43
#2026-02-16|2081.50
#2026-02-17|1984.85
#2026-02-18|2071.18
#2026-02-19|2039.19
#2026-02-20|2110.84
#2026-02-23|2190.91
#2026-02-24|2184.86
#2026-02-25|2314.31
#2026-02-26|2284.54
#2026-02-27|2400.64
#2026-03-02|2329.50
#2026-03-03|2015.76
#2026-03-04|2093.87
#2026-03-05|2001.67
#2026-03-06|1961.89
#2026-03-09|1999.81
#2026-03-10|2099.32
#2026-03-11|1989.25
#2026-03-12|1975.67
#2026-03-13|1835.34
#2026-03-16|1904.61
#2026-03-17|1949.06
#2026-03-18|1817.74
#2026-03-19|1685.14
#2026-03-20|1651.13
#2026-03-23|1687.62
#2026-03-24|1675.07
#2026-03-25|1777.26
#2026-03-26|1727.24
#2026-03-27|1715.44
#2026-03-30|1766.73
#2026-03-31|1816.95
#2026-04-01|1926.39
#2026-04-02|1906.87