Table Data - Nasdaq EM MEA Basic Resources Large Mid Cap TR Index
| Title | Nasdaq EM MEA Basic Resources Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQEMMEA5510LMT |
| 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 2025-12-12 |
| Last Updated | 2025-12-12 10:45 PM CST |
| Notes | For more information about this series, see: NQEMMEA5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 433.95 |
| 2001-04-02 | 436.24 |
| 2001-04-03 | 435.52 |
| 2001-04-04 | 452.68 |
| 2001-04-05 | 460.12 |
| 2001-04-06 | 462.15 |
| 2001-04-09 | 476.89 |
| 2001-04-10 | 483.55 |
| 2001-04-11 | 488.64 |
| 2001-04-12 | 491.89 |
| 2001-04-13 | . |
| 2001-04-16 | 490.79 |
| 2001-04-17 | 498.24 |
| 2001-04-18 | 495.40 |
| 2001-04-19 | 502.95 |
| 2001-04-20 | 498.61 |
| 2001-04-23 | 490.36 |
| 2001-04-24 | 504.04 |
| 2001-04-25 | 509.52 |
| 2001-04-26 | 515.83 |
| 2001-04-27 | 519.22 |
| 2001-04-30 | 536.37 |
| 2001-05-01 | 536.91 |
| 2001-05-02 | 531.19 |
| 2001-05-03 | 530.00 |
| 2001-05-04 | 530.76 |
| 2001-05-07 | 534.67 |
| 2001-05-08 | 540.72 |
| 2001-05-09 | 548.86 |
| 2001-05-10 | 561.87 |
| 2001-05-11 | 563.01 |
| 2001-05-14 | 563.18 |
| 2001-05-15 | 560.23 |
| 2001-05-16 | 575.08 |
| 2001-05-17 | 594.46 |
| 2001-05-18 | 599.89 |
| 2001-05-21 | 619.60 |
| 2001-05-22 | 601.81 |
| 2001-05-23 | 586.37 |
| 2001-05-24 | 590.62 |
| 2001-05-25 | 580.10 |
| 2001-05-28 | . |
| 2001-05-29 | 591.93 |
| 2001-05-30 | 592.11 |
| 2001-05-31 | 583.60 |
| 2001-06-01 | 571.35 |
| 2001-06-04 | 570.25 |
| 2001-06-05 | 573.31 |
| 2001-06-06 | 576.20 |
| 2001-06-07 | 577.36 |
| 2001-06-08 | 581.43 |
| 2001-06-11 | 577.15 |
| 2001-06-12 | 578.06 |
| 2001-06-13 | 564.84 |
| 2001-06-14 | 553.47 |
| 2001-06-15 | 549.35 |
| 2001-06-18 | 540.79 |
| 2001-06-19 | 554.76 |
| 2001-06-20 | 544.85 |
| 2001-06-21 | 546.09 |
| 2001-06-22 | 549.50 |
| 2001-06-25 | 545.41 |
| 2001-06-26 | 556.62 |
| 2001-06-27 | 559.90 |
| 2001-06-28 | 550.18 |
| 2001-06-29 | 550.43 |
| 2001-07-02 | 544.73 |
| 2001-07-03 | 538.73 |
| 2001-07-04 | . |
| 2001-07-05 | 514.71 |
| 2001-07-06 | 508.70 |
| 2001-07-09 | 515.83 |
| 2001-07-10 | 522.81 |
| 2001-07-11 | 525.18 |
| 2001-07-12 | 525.98 |
| 2001-07-13 | 527.87 |
| 2001-07-16 | 528.68 |
| 2001-07-17 | 513.82 |
| 2001-07-18 | 504.25 |
| 2001-07-19 | 524.05 |
| 2001-07-20 | 519.47 |
| 2001-07-23 | 507.37 |
| 2001-07-24 | 498.95 |
| 2001-07-25 | 500.35 |
| 2001-07-26 | 495.17 |
| 2001-07-27 | 490.94 |
| 2001-07-30 | 500.71 |
| 2001-07-31 | 493.23 |
| 2001-08-01 | 503.44 |
| 2001-08-02 | 516.32 |
| 2001-08-03 | 520.23 |
| 2001-08-06 | 510.83 |
| 2001-08-07 | 498.46 |
| 2001-08-08 | 492.58 |
| 2001-08-09 | 494.00 |
| 2001-08-10 | 505.56 |
| 2001-08-13 | 503.28 |
| 2001-08-14 | 500.30 |
| 2001-08-15 | 501.47 |
| 2001-08-16 | 502.07 |
| 2001-08-17 | 505.18 |
| 2001-08-20 | 506.43 |
| 2001-08-21 | 505.97 |
| 2001-08-22 | 523.64 |
| 2001-08-23 | 527.59 |
| 2001-08-24 | 527.73 |
| 2001-08-27 | 531.68 |
| 2001-08-28 | 534.40 |
| 2001-08-29 | 537.24 |
| 2001-08-30 | 530.85 |
| 2001-08-31 | 528.22 |
| 2001-09-03 | . |
| 2001-09-04 | 525.02 |
| 2001-09-05 | 512.00 |
| 2001-09-06 | 505.73 |
| 2001-09-07 | 507.17 |
| 2001-09-10 | 504.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 502.92 |
| 2001-09-18 | 493.12 |
| 2001-09-19 | 490.24 |
| 2001-09-20 | 477.82 |
| 2001-09-21 | 475.81 |
| 2001-09-24 | 476.90 |
| 2001-09-25 | 471.87 |
| 2001-09-26 | 473.42 |
| 2001-09-27 | 477.97 |
| 2001-09-28 | 484.29 |
| 2001-10-01 | 476.61 |
| 2001-10-02 | 483.61 |
| 2001-10-03 | 481.46 |
| 2001-10-04 | 490.39 |
| 2001-10-05 | 493.39 |
| 2001-10-08 | 502.11 |
| 2001-10-09 | 500.44 |
| 2001-10-10 | 496.65 |
| 2001-10-11 | 497.29 |
| 2001-10-12 | 495.34 |
| 2001-10-15 | 500.73 |
| 2001-10-16 | 496.52 |
| 2001-10-17 | 500.76 |
| 2001-10-18 | 504.28 |
| 2001-10-19 | 493.03 |
| 2001-10-22 | 481.39 |
| 2001-10-23 | 480.13 |
| 2001-10-24 | 484.81 |
| 2001-10-25 | 488.68 |
| 2001-10-26 | 496.63 |
| 2001-10-29 | 507.97 |
| 2001-10-30 | 504.27 |
| 2001-10-31 | 500.57 |
| 2001-11-01 | 502.56 |
| 2001-11-02 | 511.51 |
| 2001-11-05 | 517.40 |
| 2001-11-06 | 514.81 |
| 2001-11-07 | 506.73 |
| 2001-11-08 | 509.42 |
| 2001-11-09 | 495.63 |
| 2001-11-12 | 495.24 |
| 2001-11-13 | 505.64 |
| 2001-11-14 | 520.55 |
| 2001-11-15 | 530.44 |
| 2001-11-16 | 535.94 |
| 2001-11-19 | 534.46 |
| 2001-11-20 | 529.85 |
| 2001-11-21 | 527.96 |
| 2001-11-22 | . |
| 2001-11-23 | 524.43 |
| 2001-11-26 | 534.60 |
| 2001-11-27 | 527.15 |
| 2001-11-28 | 530.98 |
| 2001-11-29 | 512.44 |
| 2001-11-30 | 528.05 |
| 2001-12-03 | 536.22 |
| 2001-12-04 | 536.18 |
| 2001-12-05 | 555.47 |
| 2001-12-06 | 565.79 |
| 2001-12-07 | 547.02 |
| 2001-12-10 | 556.56 |
| 2001-12-11 | 538.41 |
| 2001-12-12 | 543.25 |
| 2001-12-13 | 546.28 |
| 2001-12-14 | 557.25 |
| 2001-12-17 | 575.16 |
| 2001-12-18 | 555.21 |
| 2001-12-19 | 551.28 |
| 2001-12-20 | 534.49 |
| 2001-12-21 | 550.81 |
| 2001-12-24 | 545.28 |
| 2001-12-25 | . |
| 2001-12-26 | 548.02 |
| 2001-12-27 | 552.05 |
| 2001-12-28 | 551.73 |
| 2001-12-31 | 557.23 |
| 2002-01-01 | . |
| 2002-01-02 | 557.13 |
| 2002-01-03 | 560.11 |
| 2002-01-04 | 576.37 |
| 2002-01-07 | 580.59 |
| 2002-01-08 | 576.43 |
| 2002-01-09 | 576.64 |
| 2002-01-10 | 592.17 |
| 2002-01-11 | 603.83 |
| 2002-01-14 | 615.45 |
| 2002-01-15 | 609.34 |
| 2002-01-16 | 623.25 |
| 2002-01-17 | 627.87 |
| 2002-01-18 | 612.85 |
| 2002-01-21 | . |
| 2002-01-22 | 593.13 |
| 2002-01-23 | 614.28 |
| 2002-01-24 | 606.80 |
| 2002-01-25 | 589.24 |
| 2002-01-28 | 603.18 |
| 2002-01-29 | 603.15 |
| 2002-01-30 | 613.95 |
| 2002-01-31 | 637.16 |
| 2002-02-01 | 633.26 |
| 2002-02-04 | 655.01 |
| 2002-02-05 | 676.11 |
| 2002-02-06 | 711.50 |
| 2002-02-07 | 701.22 |
| 2002-02-08 | 715.85 |
| 2002-02-11 | 709.71 |
| 2002-02-12 | 721.18 |
| 2002-02-13 | 721.27 |
| 2002-02-14 | 751.71 |
| 2002-02-15 | 779.77 |
| 2002-02-18 | . |
| 2002-02-19 | 756.37 |
| 2002-02-20 | 716.82 |
| 2002-02-21 | 704.00 |
| 2002-02-22 | 724.01 |
| 2002-02-25 | 717.82 |
| 2002-02-26 | 728.88 |
| 2002-02-27 | 762.65 |
| 2002-02-28 | 762.12 |
| 2002-03-01 | 748.27 |
| 2002-03-04 | 781.68 |
| 2002-03-05 | 779.30 |
| 2002-03-06 | 762.39 |
| 2002-03-07 | 749.45 |
| 2002-03-08 | 716.12 |
| 2002-03-11 | 749.43 |
| 2002-03-12 | 748.20 |
| 2002-03-13 | 758.51 |
| 2002-03-14 | 746.46 |
| 2002-03-15 | 732.47 |
| 2002-03-18 | 729.76 |
| 2002-03-19 | 762.78 |
| 2002-03-20 | 764.07 |
| 2002-03-21 | 774.93 |
| 2002-03-22 | 784.21 |
| 2002-03-25 | 818.68 |
| 2002-03-26 | 809.09 |
| 2002-03-27 | 814.90 |
| 2002-03-28 | 830.46 |
| 2002-03-29 | . |
| 2002-04-01 | 830.82 |
| 2002-04-02 | 860.58 |
| 2002-04-03 | 836.91 |
| 2002-04-04 | 824.76 |
| 2002-04-05 | 821.04 |
| 2002-04-08 | 816.36 |
| 2002-04-09 | 805.46 |
| 2002-04-10 | 816.99 |
| 2002-04-11 | 844.19 |
| 2002-04-12 | 831.55 |
| 2002-04-15 | 845.68 |
| 2002-04-16 | 842.61 |
| 2002-04-17 | 870.88 |
| 2002-04-18 | 895.70 |
| 2002-04-19 | 885.51 |
| 2002-04-22 | 899.00 |
| 2002-04-23 | 890.16 |
| 2002-04-24 | 907.94 |
| 2002-04-25 | 937.88 |
| 2002-04-26 | 930.76 |
| 2002-04-29 | 948.02 |
| 2002-04-30 | 917.81 |
| 2002-05-01 | 922.47 |
| 2002-05-02 | 916.78 |
| 2002-05-03 | 942.39 |
| 2002-05-06 | 960.56 |
| 2002-05-07 | 1008.62 |
| 2002-05-08 | 1006.58 |
| 2002-05-09 | 1001.56 |
| 2002-05-10 | 1015.38 |
| 2002-05-13 | 1031.51 |
| 2002-05-14 | 1034.62 |
| 2002-05-15 | 1003.09 |
| 2002-05-16 | 1009.84 |
| 2002-05-17 | 1030.27 |
| 2002-05-20 | 1051.07 |
| 2002-05-21 | 1074.95 |
| 2002-05-22 | 1101.93 |
| 2002-05-23 | 1075.87 |
| 2002-05-24 | 1108.20 |
| 2002-05-27 | . |
| 2002-05-28 | 1095.42 |
| 2002-05-29 | 1107.92 |
| 2002-05-30 | 1071.81 |
| 2002-05-31 | 1032.90 |
| 2002-06-03 | 1041.83 |
| 2002-06-04 | 1081.67 |
| 2002-06-05 | 999.41 |
| 2002-06-06 | 1007.42 |
| 2002-06-07 | 1002.93 |
| 2002-06-10 | 945.92 |
| 2002-06-11 | 896.07 |
| 2002-06-12 | 968.66 |
| 2002-06-13 | 916.61 |
| 2002-06-14 | 927.74 |
| 2002-06-17 | 915.67 |
| 2002-06-18 | 918.10 |
| 2002-06-19 | 934.98 |
| 2002-06-20 | 952.83 |
| 2002-06-21 | 954.08 |
| 2002-06-24 | 970.73 |
| 2002-06-25 | 944.01 |
| 2002-06-26 | 942.93 |
| 2002-06-27 | 906.61 |
| 2002-06-28 | 894.02 |
| 2002-07-01 | 896.31 |
| 2002-07-02 | 906.16 |
| 2002-07-03 | 867.20 |
| 2002-07-04 | . |
| 2002-07-05 | 868.63 |
| 2002-07-08 | 887.28 |
| 2002-07-09 | 922.21 |
| 2002-07-10 | 929.38 |
| 2002-07-11 | 927.06 |
| 2002-07-12 | 923.79 |
| 2002-07-15 | 945.07 |
| 2002-07-16 | 911.92 |
| 2002-07-17 | 885.06 |
| 2002-07-18 | 901.78 |
| 2002-07-19 | 924.68 |
| 2002-07-22 | 875.89 |
| 2002-07-23 | 824.68 |
| 2002-07-24 | 757.15 |
| 2002-07-25 | 787.31 |
| 2002-07-26 | 718.96 |
| 2002-07-29 | 706.11 |
| 2002-07-30 | 759.20 |
| 2002-07-31 | 741.67 |
| 2002-08-01 | 727.12 |
| 2002-08-02 | 742.20 |
| 2002-08-05 | 757.10 |
| 2002-08-06 | 712.01 |
| 2002-08-07 | 763.15 |
| 2002-08-08 | 770.24 |
| 2002-08-09 | 767.14 |
| 2002-08-12 | 783.89 |
| 2002-08-13 | 772.67 |
| 2002-08-14 | 782.32 |
| 2002-08-15 | 785.62 |
| 2002-08-16 | 794.50 |
| 2002-08-19 | 773.53 |
| 2002-08-20 | 763.88 |
| 2002-08-21 | 756.21 |
| 2002-08-22 | 753.37 |
| 2002-08-23 | 783.05 |
| 2002-08-26 | 780.27 |
| 2002-08-27 | 814.89 |
| 2002-08-28 | 811.53 |
| 2002-08-29 | 813.72 |
| 2002-08-30 | 837.86 |
| 2002-09-02 | . |
| 2002-09-03 | 828.04 |
| 2002-09-04 | 833.77 |
| 2002-09-05 | 856.96 |
| 2002-09-06 | 867.19 |
| 2002-09-09 | 932.14 |
| 2002-09-10 | 904.13 |
| 2002-09-11 | 872.28 |
| 2002-09-12 | 921.18 |
| 2002-09-13 | 923.14 |
| 2002-09-16 | 940.49 |
| 2002-09-17 | 931.88 |
| 2002-09-18 | 934.69 |
| 2002-09-19 | 935.32 |
| 2002-09-20 | 933.81 |
| 2002-09-23 | 933.73 |
| 2002-09-24 | 931.87 |
| 2002-09-25 | 922.32 |
| 2002-09-26 | 878.49 |
| 2002-09-27 | 889.11 |
| 2002-09-30 | 909.20 |
| 2002-10-01 | 903.31 |
| 2002-10-02 | 879.04 |
| 2002-10-03 | 887.46 |
| 2002-10-04 | 886.60 |
| 2002-10-07 | 875.65 |
| 2002-10-08 | 842.18 |
| 2002-10-09 | 834.08 |
| 2002-10-10 | 809.92 |
| 2002-10-11 | 821.64 |
| 2002-10-14 | 855.85 |
| 2002-10-15 | 849.87 |
| 2002-10-16 | 846.33 |
| 2002-10-17 | 810.40 |
| 2002-10-18 | 810.75 |
| 2002-10-21 | 815.17 |
| 2002-10-22 | 825.94 |
| 2002-10-23 | 836.87 |
| 2002-10-24 | 837.50 |
| 2002-10-25 | 846.79 |
| 2002-10-28 | 844.00 |
| 2002-10-29 | 852.36 |
| 2002-10-30 | 860.56 |
| 2002-10-31 | 871.64 |
| 2002-11-01 | 899.21 |
| 2002-11-04 | 894.33 |
| 2002-11-05 | 913.75 |
| 2002-11-06 | 913.90 |
| 2002-11-07 | 933.77 |
| 2002-11-08 | 916.61 |
| 2002-11-11 | 914.78 |
| 2002-11-12 | 910.28 |
| 2002-11-13 | 928.76 |
| 2002-11-14 | 918.55 |
| 2002-11-15 | 926.38 |
| 2002-11-18 | 949.23 |
| 2002-11-19 | 938.86 |
| 2002-11-20 | 918.79 |
| 2002-11-21 | 905.16 |
| 2002-11-22 | 893.78 |
| 2002-11-25 | 879.69 |
| 2002-11-26 | 866.61 |
| 2002-11-27 | 880.02 |
| 2002-11-28 | . |
| 2002-11-29 | 874.11 |
| 2002-12-02 | 877.26 |
| 2002-12-03 | 902.83 |
| 2002-12-04 | 949.51 |
| 2002-12-05 | 941.03 |
| 2002-12-06 | 952.65 |
| 2002-12-09 | 975.34 |
| 2002-12-10 | 955.17 |
| 2002-12-11 | 948.99 |
| 2002-12-12 | 963.75 |
| 2002-12-13 | 1015.51 |
| 2002-12-16 | 1017.54 |
| 2002-12-17 | 1028.44 |
| 2002-12-18 | 1005.27 |
| 2002-12-19 | 1024.63 |
| 2002-12-20 | 992.30 |
| 2002-12-23 | 1023.12 |
| 2002-12-24 | 1021.31 |
| 2002-12-25 | . |
| 2002-12-26 | 1029.51 |
| 2002-12-27 | 1068.42 |
| 2002-12-30 | 1059.90 |
| 2002-12-31 | 1043.06 |
| 2003-01-01 | . |
| 2003-01-02 | 1035.27 |
| 2003-01-03 | 1061.18 |
| 2003-01-06 | 1096.24 |
| 2003-01-07 | 1068.18 |
| 2003-01-08 | 1065.36 |
| 2003-01-09 | 1076.43 |
| 2003-01-10 | 1085.12 |
| 2003-01-13 | 1085.68 |
| 2003-01-14 | 1077.42 |
| 2003-01-15 | 1055.01 |
| 2003-01-16 | 1048.80 |
| 2003-01-17 | 1082.60 |
| 2003-01-20 | . |
| 2003-01-21 | 1040.96 |
| 2003-01-22 | 1071.59 |
| 2003-01-23 | 1103.63 |
| 2003-01-24 | 1111.93 |
| 2003-01-27 | 1102.56 |
| 2003-01-28 | 1083.49 |
| 2003-01-29 | 1085.23 |
| 2003-01-30 | 1054.86 |
| 2003-01-31 | 1050.35 |
| 2003-02-03 | 1045.84 |
| 2003-02-04 | 1061.61 |
| 2003-02-05 | 1080.89 |
| 2003-02-06 | 1062.29 |
| 2003-02-07 | 1027.30 |
| 2003-02-10 | 1005.21 |
| 2003-02-11 | 1004.41 |
| 2003-02-12 | 1002.74 |
| 2003-02-13 | 998.07 |
| 2003-02-14 | 1012.43 |
| 2003-02-17 | . |
| 2003-02-18 | 988.55 |
| 2003-02-19 | 1003.06 |
| 2003-02-20 | 1021.90 |
| 2003-02-21 | 1031.78 |
| 2003-02-24 | 1018.80 |
| 2003-02-25 | 1002.41 |
| 2003-02-26 | 989.25 |
| 2003-02-27 | 991.28 |
| 2003-02-28 | 985.84 |
| 2003-03-03 | 980.68 |
| 2003-03-04 | 971.45 |
| 2003-03-05 | 974.40 |
| 2003-03-06 | 958.37 |
| 2003-03-07 | 940.46 |
| 2003-03-10 | 910.02 |
| 2003-03-11 | 866.21 |
| 2003-03-12 | 847.18 |
| 2003-03-13 | 870.62 |
| 2003-03-14 | 892.80 |
| 2003-03-17 | 898.52 |
| 2003-03-18 | 903.48 |
| 2003-03-19 | 907.35 |
| 2003-03-20 | 886.14 |
| 2003-03-21 | 878.99 |
| 2003-03-24 | 856.70 |
| 2003-03-25 | 856.54 |
| 2003-03-26 | 839.99 |
| 2003-03-27 | 827.87 |
| 2003-03-28 | 813.28 |
| 2003-03-31 | 868.04 |
| 2003-04-01 | 873.15 |
| 2003-04-02 | 861.76 |
| 2003-04-03 | 853.83 |
| 2003-04-04 | 838.34 |
| 2003-04-07 | 837.81 |
| 2003-04-08 | 836.26 |
| 2003-04-09 | 841.34 |
| 2003-04-10 | 862.88 |
| 2003-04-11 | 862.45 |
| 2003-04-14 | 852.48 |
| 2003-04-15 | 853.39 |
| 2003-04-16 | 848.70 |
| 2003-04-17 | 858.49 |
| 2003-04-18 | . |
| 2003-04-21 | 855.39 |
| 2003-04-22 | 878.21 |
| 2003-04-23 | 892.07 |
| 2003-04-24 | 891.47 |
| 2003-04-25 | 849.01 |
| 2003-04-28 | 856.11 |
| 2003-04-29 | 822.45 |
| 2003-04-30 | 830.14 |
| 2003-05-01 | 830.58 |
| 2003-05-02 | 849.88 |
| 2003-05-05 | 874.71 |
| 2003-05-06 | 871.92 |
| 2003-05-07 | 882.06 |
| 2003-05-08 | 871.71 |
| 2003-05-09 | 876.53 |
| 2003-05-12 | 890.37 |
| 2003-05-13 | 903.99 |
| 2003-05-14 | 897.09 |
| 2003-05-15 | 913.93 |
| 2003-05-16 | 919.91 |
| 2003-05-19 | 934.76 |
| 2003-05-20 | 928.80 |
| 2003-05-21 | 931.37 |
| 2003-05-22 | 917.52 |
| 2003-05-23 | 918.52 |
| 2003-05-26 | . |
| 2003-05-27 | 919.03 |
| 2003-05-28 | 915.32 |
| 2003-05-29 | 896.23 |
| 2003-05-30 | 901.24 |
| 2003-06-02 | 910.09 |
| 2003-06-03 | 915.91 |
| 2003-06-04 | 917.56 |
| 2003-06-05 | 941.28 |
| 2003-06-06 | 948.03 |
| 2003-06-09 | 950.87 |
| 2003-06-10 | 932.01 |
| 2003-06-11 | 937.26 |
| 2003-06-12 | 950.29 |
| 2003-06-13 | 955.17 |
| 2003-06-16 | 964.24 |
| 2003-06-17 | 997.00 |
| 2003-06-18 | 992.55 |
| 2003-06-19 | 1006.46 |
| 2003-06-20 | 993.95 |
| 2003-06-23 | 967.12 |
| 2003-06-24 | 940.14 |
| 2003-06-25 | 933.04 |
| 2003-06-26 | 931.59 |
| 2003-06-27 | 929.95 |
| 2003-06-30 | 937.68 |
| 2003-07-01 | 968.02 |
| 2003-07-02 | 971.20 |
| 2003-07-03 | 978.66 |
| 2003-07-04 | . |
| 2003-07-07 | 943.08 |
| 2003-07-08 | 957.30 |
| 2003-07-09 | 942.51 |
| 2003-07-10 | 934.96 |
| 2003-07-11 | 949.19 |
| 2003-07-14 | 972.19 |
| 2003-07-15 | 950.20 |
| 2003-07-16 | 893.15 |
| 2003-07-17 | 897.24 |
| 2003-07-18 | 892.11 |
| 2003-07-21 | 910.57 |
| 2003-07-22 | 921.62 |
| 2003-07-23 | 942.10 |
| 2003-07-24 | 954.45 |
| 2003-07-25 | 971.03 |
| 2003-07-28 | 986.26 |
| 2003-07-29 | 962.40 |
| 2003-07-30 | 959.03 |
| 2003-07-31 | 959.25 |
| 2003-08-01 | 950.52 |
| 2003-08-04 | 951.92 |
| 2003-08-05 | 953.03 |
| 2003-08-06 | 968.40 |
| 2003-08-07 | 969.77 |
| 2003-08-08 | 978.54 |
| 2003-08-11 | 1021.47 |
| 2003-08-12 | 1032.94 |
| 2003-08-13 | 1035.39 |
| 2003-08-14 | 1061.29 |
| 2003-08-15 | 1071.60 |
| 2003-08-18 | 1060.91 |
| 2003-08-19 | 1069.96 |
| 2003-08-20 | 1098.12 |
| 2003-08-21 | 1081.47 |
| 2003-08-22 | 1074.97 |
| 2003-08-25 | 1066.37 |
| 2003-08-26 | 1065.26 |
| 2003-08-27 | 1095.72 |
| 2003-08-28 | 1098.46 |
| 2003-08-29 | 1115.19 |
| 2003-09-01 | . |
| 2003-09-02 | 1112.47 |
| 2003-09-03 | 1113.20 |
| 2003-09-04 | 1112.31 |
| 2003-09-05 | 1163.90 |
| 2003-09-08 | 1153.76 |
| 2003-09-09 | 1195.99 |
| 2003-09-10 | 1161.85 |
| 2003-09-11 | 1144.82 |
| 2003-09-12 | 1154.55 |
| 2003-09-15 | 1129.65 |
| 2003-09-16 | 1127.87 |
| 2003-09-17 | 1135.89 |
| 2003-09-18 | 1160.17 |
| 2003-09-19 | 1177.10 |
| 2003-09-22 | 1187.89 |
| 2003-09-23 | 1171.42 |
| 2003-09-24 | 1172.04 |
| 2003-09-25 | 1189.41 |
| 2003-09-26 | 1139.98 |
| 2003-09-29 | 1139.88 |
| 2003-09-30 | 1154.57 |
| 2003-10-01 | 1125.86 |
| 2003-10-02 | 1136.54 |
| 2003-10-03 | 1141.36 |
| 2003-10-06 | 1099.14 |
| 2003-10-07 | 1114.46 |
| 2003-10-08 | 1126.93 |
| 2003-10-09 | 1117.47 |
| 2003-10-10 | 1129.65 |
| 2003-10-13 | 1116.82 |
| 2003-10-14 | 1138.75 |
| 2003-10-15 | 1136.74 |
| 2003-10-16 | 1162.12 |
| 2003-10-17 | 1167.78 |
| 2003-10-20 | 1156.68 |
| 2003-10-21 | 1168.81 |
| 2003-10-22 | 1200.74 |
| 2003-10-23 | 1180.93 |
| 2003-10-24 | 1200.00 |
| 2003-10-27 | 1196.31 |
| 2003-10-28 | 1191.53 |
| 2003-10-29 | 1204.54 |
| 2003-10-30 | 1215.29 |
| 2003-10-31 | 1192.95 |
| 2003-11-03 | 1181.21 |
| 2003-11-04 | 1153.33 |
| 2003-11-05 | 1151.74 |
| 2003-11-06 | 1158.03 |
| 2003-11-07 | 1145.74 |
| 2003-11-10 | 1173.00 |
| 2003-11-11 | 1172.96 |
| 2003-11-12 | 1175.42 |
| 2003-11-13 | 1217.89 |
| 2003-11-14 | 1229.88 |
| 2003-11-17 | 1216.97 |
| 2003-11-18 | 1218.93 |
| 2003-11-19 | 1234.55 |
| 2003-11-20 | 1240.55 |
| 2003-11-21 | 1244.81 |
| 2003-11-24 | 1215.89 |
| 2003-11-25 | 1224.03 |
| 2003-11-26 | 1248.72 |
| 2003-11-27 | . |
| 2003-11-28 | 1278.60 |
| 2003-12-01 | 1300.17 |
| 2003-12-02 | 1303.15 |
| 2003-12-03 | 1281.88 |
| 2003-12-04 | 1235.52 |
| 2003-12-05 | 1230.68 |
| 2003-12-08 | 1236.84 |
| 2003-12-09 | 1262.54 |
| 2003-12-10 | 1239.26 |
| 2003-12-11 | 1213.36 |
| 2003-12-12 | 1247.54 |
| 2003-12-15 | 1265.14 |
| 2003-12-16 | 1259.91 |
| 2003-12-17 | 1234.01 |
| 2003-12-18 | 1203.98 |
| 2003-12-19 | 1182.95 |
| 2003-12-22 | 1210.56 |
| 2003-12-23 | 1212.10 |
| 2003-12-24 | 1234.60 |
| 2003-12-25 | . |
| 2003-12-26 | 1235.06 |
| 2003-12-29 | 1256.68 |
| 2003-12-30 | 1295.34 |
| 2003-12-31 | 1283.18 |
| 2004-01-01 | . |
| 2004-01-02 | 1309.87 |
| 2004-01-05 | 1337.89 |
| 2004-01-06 | 1316.35 |
| 2004-01-07 | 1301.13 |
| 2004-01-08 | 1281.34 |
| 2004-01-09 | 1286.97 |
| 2004-01-12 | 1272.83 |
| 2004-01-13 | 1312.47 |
| 2004-01-14 | 1264.73 |
| 2004-01-15 | 1207.46 |
| 2004-01-16 | 1219.81 |
| 2004-01-19 | . |
| 2004-01-20 | 1245.10 |
| 2004-01-21 | 1236.97 |
| 2004-01-22 | 1262.91 |
| 2004-01-23 | 1252.45 |
| 2004-01-26 | 1247.36 |
| 2004-01-27 | 1248.94 |
| 2004-01-28 | 1251.47 |
| 2004-01-29 | 1205.27 |
| 2004-01-30 | 1191.93 |
| 2004-02-02 | 1188.11 |
| 2004-02-03 | 1219.85 |
| 2004-02-04 | 1201.48 |
| 2004-02-05 | 1178.10 |
| 2004-02-06 | 1203.57 |
| 2004-02-09 | 1221.34 |
| 2004-02-10 | 1244.00 |
| 2004-02-11 | 1226.03 |
| 2004-02-12 | 1261.71 |
| 2004-02-13 | 1261.32 |
| 2004-02-16 | . |
| 2004-02-17 | 1265.09 |
| 2004-02-18 | 1264.38 |
| 2004-02-19 | 1217.70 |
| 2004-02-20 | 1193.55 |
| 2004-02-23 | 1195.46 |
| 2004-02-24 | 1193.82 |
| 2004-02-25 | 1194.28 |
| 2004-02-26 | 1189.46 |
| 2004-02-27 | 1207.45 |
| 2004-03-01 | 1244.78 |
| 2004-03-02 | 1228.75 |
| 2004-03-03 | 1196.72 |
| 2004-03-04 | 1202.43 |
| 2004-03-05 | 1257.73 |
| 2004-03-08 | 1243.90 |
| 2004-03-09 | 1227.81 |
| 2004-03-10 | 1210.95 |
| 2004-03-11 | 1185.47 |
| 2004-03-12 | 1172.18 |
| 2004-03-15 | 1172.60 |
| 2004-03-16 | 1158.09 |
| 2004-03-17 | 1151.21 |
| 2004-03-18 | 1198.50 |
| 2004-03-19 | 1206.28 |
| 2004-03-22 | 1236.59 |
| 2004-03-23 | 1201.06 |
| 2004-03-24 | 1188.49 |
| 2004-03-25 | 1186.95 |
| 2004-03-26 | 1211.44 |
| 2004-03-29 | 1212.72 |
| 2004-03-30 | 1229.58 |
| 2004-03-31 | 1245.09 |
| 2004-04-01 | 1242.03 |
| 2004-04-02 | 1207.28 |
| 2004-04-05 | 1199.08 |
| 2004-04-06 | 1206.89 |
| 2004-04-07 | 1214.89 |
| 2004-04-08 | 1195.63 |
| 2004-04-09 | . |
| 2004-04-12 | 1201.66 |
| 2004-04-13 | 1152.51 |
| 2004-04-14 | 1137.26 |
| 2004-04-15 | 1120.67 |
| 2004-04-16 | 1142.60 |
| 2004-04-19 | 1126.77 |
| 2004-04-20 | 1112.92 |
| 2004-04-21 | 1062.91 |
| 2004-04-22 | 1044.80 |
| 2004-04-23 | 1059.37 |
| 2004-04-26 | 1072.14 |
| 2004-04-27 | 1073.53 |
| 2004-04-28 | 1010.16 |
| 2004-04-29 | 1013.91 |
| 2004-04-30 | 998.15 |
| 2004-05-03 | 1004.07 |
| 2004-05-04 | 1030.65 |
| 2004-05-05 | 1046.94 |
| 2004-05-06 | 1019.20 |
| 2004-05-07 | 977.81 |
| 2004-05-10 | 957.39 |
| 2004-05-11 | 973.73 |
| 2004-05-12 | 990.09 |
| 2004-05-13 | 983.19 |
| 2004-05-14 | 978.05 |
| 2004-05-17 | 990.57 |
| 2004-05-18 | 955.13 |
| 2004-05-19 | 1005.05 |
| 2004-05-20 | 1003.50 |
| 2004-05-21 | 1021.72 |
| 2004-05-24 | 1019.34 |
| 2004-05-25 | 1049.40 |
| 2004-05-26 | 1067.32 |
| 2004-05-27 | 1090.79 |
| 2004-05-28 | 1085.33 |
| 2004-05-31 | . |
| 2004-06-01 | 1093.87 |
| 2004-06-02 | 1072.68 |
| 2004-06-03 | 1060.15 |
| 2004-06-04 | 1045.33 |
| 2004-06-07 | 1063.71 |
| 2004-06-08 | 1055.94 |
| 2004-06-09 | 1025.31 |
| 2004-06-10 | 1026.47 |
| 2004-06-11 | . |
| 2004-06-14 | 991.26 |
| 2004-06-15 | 986.34 |
| 2004-06-16 | 984.04 |
| 2004-06-17 | 983.48 |
| 2004-06-18 | 1020.78 |
| 2004-06-21 | 1013.59 |
| 2004-06-22 | 1024.12 |
| 2004-06-23 | 1021.94 |
| 2004-06-24 | 1049.07 |
| 2004-06-25 | 1050.21 |
| 2004-06-28 | 1060.03 |
| 2004-06-29 | 1029.85 |
| 2004-06-30 | 1050.80 |
| 2004-07-01 | 1054.16 |
| 2004-07-02 | 1057.86 |
| 2004-07-05 | . |
| 2004-07-06 | 1031.95 |
| 2004-07-07 | 1055.67 |
| 2004-07-08 | 1064.44 |
| 2004-07-09 | 1061.35 |
| 2004-07-12 | 1065.10 |
| 2004-07-13 | 1060.47 |
| 2004-07-14 | 1066.53 |
| 2004-07-15 | 1061.44 |
| 2004-07-16 | 1053.79 |
| 2004-07-19 | 1029.56 |
| 2004-07-20 | 1019.32 |
| 2004-07-21 | 1023.44 |
| 2004-07-22 | 1028.10 |
| 2004-07-23 | 1015.07 |
| 2004-07-26 | 1011.22 |
| 2004-07-27 | 1004.18 |
| 2004-07-28 | 1031.62 |
| 2004-07-29 | 1047.88 |
| 2004-07-30 | 1055.25 |
| 2004-08-02 | 1061.94 |
| 2004-08-03 | 1072.72 |
| 2004-08-04 | 1078.21 |
| 2004-08-05 | 1076.04 |
| 2004-08-06 | 1086.11 |
| 2004-08-09 | 1095.72 |
| 2004-08-10 | 1075.43 |
| 2004-08-11 | 1053.52 |
| 2004-08-12 | 1076.72 |
| 2004-08-13 | 1097.68 |
| 2004-08-16 | 1120.11 |
| 2004-08-17 | 1123.61 |
| 2004-08-18 | 1119.02 |
| 2004-08-19 | 1149.49 |
| 2004-08-20 | 1175.57 |
| 2004-08-23 | 1162.79 |
| 2004-08-24 | 1128.45 |
| 2004-08-25 | 1137.63 |
| 2004-08-26 | 1146.89 |
| 2004-08-27 | 1132.45 |
| 2004-08-30 | 1145.50 |
| 2004-08-31 | 1145.57 |
| 2004-09-01 | 1137.37 |
| 2004-09-02 | 1138.44 |
| 2004-09-03 | 1125.72 |
| 2004-09-06 | . |
| 2004-09-07 | 1103.40 |
| 2004-09-08 | 1107.94 |
| 2004-09-09 | 1111.93 |
| 2004-09-10 | 1145.02 |
| 2004-09-13 | 1137.80 |
| 2004-09-14 | 1162.48 |
| 2004-09-15 | 1156.83 |
| 2004-09-16 | 1161.20 |
| 2004-09-17 | 1163.77 |
| 2004-09-20 | 1166.77 |
| 2004-09-21 | 1184.21 |
| 2004-09-22 | 1190.98 |
| 2004-09-23 | 1196.07 |
| 2004-09-24 | 1200.00 |
| 2004-09-27 | 1177.57 |
| 2004-09-28 | 1192.85 |
| 2004-09-29 | 1195.38 |
| 2004-09-30 | 1205.13 |
| 2004-10-01 | 1201.63 |
| 2004-10-04 | 1187.65 |
| 2004-10-05 | 1192.32 |
| 2004-10-06 | 1213.08 |
| 2004-10-07 | 1212.92 |
| 2004-10-08 | 1235.03 |
| 2004-10-11 | 1213.71 |
| 2004-10-12 | 1200.11 |
| 2004-10-13 | 1157.74 |
| 2004-10-14 | 1169.97 |
| 2004-10-15 | 1200.05 |
| 2004-10-18 | 1195.76 |
| 2004-10-19 | 1189.64 |
| 2004-10-20 | 1177.83 |
| 2004-10-21 | 1202.03 |
| 2004-10-22 | 1221.96 |
| 2004-10-25 | 1226.85 |
| 2004-10-26 | 1222.38 |
| 2004-10-27 | 1246.70 |
| 2004-10-28 | 1202.69 |
| 2004-10-29 | 1182.34 |
| 2004-11-01 | 1199.65 |
| 2004-11-02 | 1182.48 |
| 2004-11-03 | 1194.08 |
| 2004-11-04 | 1192.38 |
| 2004-11-05 | 1192.52 |
| 2004-11-08 | 1193.66 |
| 2004-11-09 | 1191.81 |
| 2004-11-10 | 1191.49 |
| 2004-11-11 | 1204.40 |
| 2004-11-12 | 1198.92 |
| 2004-11-15 | 1220.02 |
| 2004-11-16 | 1232.68 |
| 2004-11-17 | 1260.02 |
| 2004-11-18 | 1255.28 |
| 2004-11-19 | 1240.24 |
| 2004-11-22 | 1227.78 |
| 2004-11-23 | 1220.80 |
| 2004-11-24 | 1202.65 |
| 2004-11-25 | . |
| 2004-11-26 | 1218.54 |
| 2004-11-29 | 1239.96 |
| 2004-11-30 | 1234.85 |
| 2004-12-01 | 1234.86 |
| 2004-12-02 | 1216.63 |
| 2004-12-03 | 1216.58 |
| 2004-12-06 | 1197.14 |
| 2004-12-07 | 1192.30 |
| 2004-12-08 | 1147.49 |
| 2004-12-09 | 1147.40 |
| 2004-12-10 | 1146.37 |
| 2004-12-13 | 1150.23 |
| 2004-12-14 | 1147.20 |
| 2004-12-15 | 1155.29 |
| 2004-12-16 | 1148.17 |
| 2004-12-17 | 1138.07 |
| 2004-12-20 | 1153.90 |
| 2004-12-21 | 1149.15 |
| 2004-12-22 | 1157.22 |
| 2004-12-23 | 1159.39 |
| 2004-12-24 | . |
| 2004-12-27 | 1158.13 |
| 2004-12-28 | 1159.11 |
| 2004-12-29 | 1137.61 |
| 2004-12-30 | 1141.90 |
| 2004-12-31 | 1143.75 |
| 2005-01-03 | 1151.03 |
| 2005-01-04 | 1110.92 |
| 2005-01-05 | 1107.15 |
| 2005-01-06 | 1133.59 |
| 2005-01-07 | 1124.62 |
| 2005-01-10 | 1136.26 |
| 2005-01-11 | 1130.62 |
| 2005-01-12 | 1143.89 |
| 2005-01-13 | 1113.72 |
| 2005-01-14 | 1114.85 |
| 2005-01-17 | . |
| 2005-01-18 | 1083.97 |
| 2005-01-19 | 1076.77 |
| 2005-01-20 | 1074.83 |
| 2005-01-21 | 1085.88 |
| 2005-01-24 | 1099.34 |
| 2005-01-25 | 1080.97 |
| 2005-01-26 | 1069.01 |
| 2005-01-27 | 1058.49 |
#2005-01-28|1059.21
#2005-01-31|1071.38
#2005-02-01|1075.39
#2005-02-02|1081.23
#2005-02-03|1064.51
#2005-02-04|1066.08
#2005-02-07|1057.26
#2005-02-08|1041.00
#2005-02-09|1046.84
#2005-02-10|1063.10
#2005-02-11|1089.55
#2005-02-14|1108.62
#2005-02-15|1097.37
#2005-02-16|1098.08
#2005-02-17|1098.22
#2005-02-18|1118.54
#2005-02-21| .
#2005-02-22|1162.48
#2005-02-23|1145.81
#2005-02-24|1154.52
#2005-02-25|1149.84
#2005-02-28|1153.87
#2005-03-01|1143.23
#2005-03-02|1123.31
#2005-03-03|1138.99
#2005-03-04|1161.05
#2005-03-07|1157.46
#2005-03-08|1178.90
#2005-03-09|1187.98
#2005-03-10|1192.86
#2005-03-11|1196.80
#2005-03-14|1173.03
#2005-03-15|1156.27
#2005-03-16|1185.96
#2005-03-17|1201.91
#2005-03-18|1186.80
#2005-03-21|1174.66
#2005-03-22|1164.56
#2005-03-23|1138.61
#2005-03-24|1118.90
#2005-03-25| .
#2005-03-28|1096.45
#2005-03-29|1098.56
#2005-03-30|1085.72
#2005-03-31|1105.60
#2005-04-01|1113.65
#2005-04-04|1092.45
#2005-04-05|1090.05
#2005-04-06|1100.33
#2005-04-07|1094.71
#2005-04-08|1089.68
#2005-04-11|1092.22
#2005-04-12|1072.99
#2005-04-13|1074.95
#2005-04-14|1058.54
#2005-04-15|1052.92
#2005-04-18|1042.78
#2005-04-19|1061.24
#2005-04-20|1082.74
#2005-04-21|1067.95
#2005-04-22|1067.61
#2005-04-25|1032.20
#2005-04-26|1041.67
#2005-04-27|1043.17
#2005-04-28| 985.52
#2005-04-29| 993.62
#2005-05-02| 990.89
#2005-05-03| 991.20
#2005-05-04|1005.29
#2005-05-05|1002.30
#2005-05-06| 988.10
#2005-05-09| 998.70
#2005-05-10|1002.52
#2005-05-11| 988.45
#2005-05-12| 981.67
#2005-05-13| 964.63
#2005-05-16| 969.00
#2005-05-17| 979.04
#2005-05-18|1007.02
#2005-05-19| 991.04
#2005-05-20| 976.32
#2005-05-23|1005.17
#2005-05-24|1009.09
#2005-05-25|1018.44
#2005-05-26|1023.74
#2005-05-27|1047.65
#2005-05-30| .
#2005-05-31|1041.01
#2005-06-01|1061.05
#2005-06-02|1073.27
#2005-06-03|1060.83
#2005-06-06|1060.27
#2005-06-07|1028.15
#2005-06-08|1022.89
#2005-06-09|1001.47
#2005-06-10|1015.23
#2005-06-13|1050.06
#2005-06-14|1044.94
#2005-06-15|1052.04
#2005-06-16|1059.39
#2005-06-17|1086.95
#2005-06-20|1072.43
#2005-06-21|1052.07
#2005-06-22|1046.01
#2005-06-23|1062.43
#2005-06-24|1076.91
#2005-06-27|1083.28
#2005-06-28|1080.40
#2005-06-29|1101.21
#2005-06-30|1104.95
#2005-07-01|1092.46
#2005-07-04| .
#2005-07-05|1090.22
#2005-07-06|1091.10
#2005-07-07|1087.58
#2005-07-08|1083.57
#2005-07-11|1112.88
#2005-07-12|1134.66
#2005-07-13|1118.97
#2005-07-14|1127.82
#2005-07-15|1101.65
#2005-07-18|1100.51
#2005-07-19|1096.58
#2005-07-20|1094.90
#2005-07-21|1097.14
#2005-07-22|1112.75
#2005-07-25|1112.08
#2005-07-26|1086.81
#2005-07-27|1084.63
#2005-07-28|1092.56
#2005-07-29|1095.92
#2005-08-01|1090.71
#2005-08-02|1088.45
#2005-08-03|1110.80
#2005-08-04|1139.00
#2005-08-05|1122.07
#2005-08-08|1116.46
#2005-08-09|1113.78
#2005-08-10|1120.89
#2005-08-11|1136.99
#2005-08-12|1160.95
#2005-08-15|1178.83
#2005-08-16|1176.76
#2005-08-17|1156.27
#2005-08-18|1130.39
#2005-08-19|1130.68
#2005-08-22|1153.81
#2005-08-23|1141.26
#2005-08-24|1131.60
#2005-08-25|1116.68
#2005-08-26|1111.09
#2005-08-29|1121.67
#2005-08-30|1104.33
#2005-08-31|1134.76
#2005-09-01|1174.05
#2005-09-02|1190.64
#2005-09-05| .
#2005-09-06|1189.43
#2005-09-07|1191.35
#2005-09-08|1199.60
#2005-09-09|1227.12
#2005-09-12|1235.96
#2005-09-13|1217.66
#2005-09-14|1241.15
#2005-09-15|1269.56
#2005-09-16|1328.98
#2005-09-19|1355.46
#2005-09-20|1338.76
#2005-09-21|1360.65
#2005-09-22|1348.66
#2005-09-23|1323.88
#2005-09-26|1342.58
#2005-09-27|1346.37
#2005-09-28|1338.93
#2005-09-29|1394.47
#2005-09-30|1412.21
#2005-10-03|1367.38
#2005-10-04|1364.67
#2005-10-05|1334.69
#2005-10-06|1340.55
#2005-10-07|1340.01
#2005-10-10|1360.61
#2005-10-11|1363.59
#2005-10-12|1374.79
#2005-10-13|1307.35
#2005-10-14|1299.53
#2005-10-17|1346.73
#2005-10-18|1342.11
#2005-10-19|1309.13
#2005-10-20|1308.28
#2005-10-21|1281.47
#2005-10-24|1325.51
#2005-10-25|1349.52
#2005-10-26|1363.91
#2005-10-27|1323.68
#2005-10-28|1306.18
#2005-10-31|1322.79
#2005-11-01|1323.37
#2005-11-02|1323.72
#2005-11-03|1353.53
#2005-11-04|1332.05
#2005-11-07|1358.69
#2005-11-08|1337.93
#2005-11-09|1356.98
#2005-11-10|1412.11
#2005-11-11|1414.86
#2005-11-14|1456.41
#2005-11-15|1450.59
#2005-11-16|1459.25
#2005-11-17|1496.49
#2005-11-18|1504.09
#2005-11-21|1527.70
#2005-11-22|1524.73
#2005-11-23|1500.13
#2005-11-24| .
#2005-11-25|1527.11
#2005-11-28|1509.55
#2005-11-29|1485.03
#2005-11-30|1483.23
#2005-12-01|1484.31
#2005-12-02|1519.09
#2005-12-05|1511.97
#2005-12-06|1511.92
#2005-12-07|1565.39
#2005-12-08|1590.06
#2005-12-09|1612.14
#2005-12-12|1651.05
#2005-12-13|1599.31
#2005-12-14|1599.80
#2005-12-15|1576.90
#2005-12-16|1580.29
#2005-12-19|1629.34
#2005-12-20|1603.45
#2005-12-21|1576.60
#2005-12-22|1618.96
#2005-12-23|1638.48
#2005-12-26| .
#2005-12-27|1652.92
#2005-12-28|1630.27
#2005-12-29|1655.39
#2005-12-30|1657.30
#2006-01-02| .
#2006-01-03|1728.77
#2006-01-04|1753.60
#2006-01-05|1710.21
#2006-01-06|1756.31
#2006-01-09|1777.48
#2006-01-10|1763.55
#2006-01-11|1783.46
#2006-01-12|1776.60
#2006-01-13|1808.86
#2006-01-16| .
#2006-01-17|1812.21
#2006-01-18|1802.00
#2006-01-19|1872.59
#2006-01-20|1890.15
#2006-01-23|1868.52
#2006-01-24|1875.96
#2006-01-25|1929.12
#2006-01-26|1933.25
#2006-01-27|1991.04
#2006-01-30|1978.35
#2006-01-31|2045.17
#2006-02-01|2076.91
#2006-02-02|2102.70
#2006-02-03|2027.16
#2006-02-06|2062.01
#2006-02-07|2030.02
#2006-02-08|1930.15
#2006-02-09|2003.81
#2006-02-10|1994.12
#2006-02-13|1913.91
#2006-02-14|1852.31
#2006-02-15|1881.91
#2006-02-16|1838.97
#2006-02-17|1975.40
#2006-02-20| .
#2006-02-21|1948.59
#2006-02-22|1939.22
#2006-02-23|1934.02
#2006-02-24|1908.96
#2006-02-27|1905.08
#2006-02-28|1847.27
#2006-03-01|1845.95
#2006-03-02|1860.20
#2006-03-03|1850.81
#2006-03-06|1826.32
#2006-03-07|1731.15
#2006-03-08|1728.55
#2006-03-09|1773.36
#2006-03-10|1724.94
#2006-03-13|1767.74
#2006-03-14|1811.33
#2006-03-15|1880.84
#2006-03-16|1869.34
#2006-03-17|1874.23
#2006-03-20|1880.10
#2006-03-21|1852.86
#2006-03-22|1840.44
#2006-03-23|1855.63
#2006-03-24|1887.41
#2006-03-27|1973.02
#2006-03-28|1939.07
#2006-03-29|1915.74
#2006-03-30|2016.46
#2006-03-31|1996.04
#2006-04-03|2057.19
#2006-04-04|2061.50
#2006-04-05|2064.01
#2006-04-06|2077.95
#2006-04-07|2011.49
#2006-04-10|1993.43
#2006-04-11|2025.95
#2006-04-12|1999.04
#2006-04-13|1994.63
#2006-04-14| .
#2006-04-17|2018.52
#2006-04-18|2060.13
#2006-04-19|2077.45
#2006-04-20|2046.85
#2006-04-21|2060.75
#2006-04-24|2049.79
#2006-04-25|2063.20
#2006-04-26|2068.74
#2006-04-27|2074.60
#2006-04-28|2072.27
#2006-05-01|2092.19
#2006-05-02|2126.87
#2006-05-03|2101.33
#2006-05-04|2138.92
#2006-05-05|2134.10
#2006-05-08|2070.56
#2006-05-09|2146.42
#2006-05-10|2231.37
#2006-05-11|2232.44
#2006-05-12|2163.71
#2006-05-15|1945.00
#2006-05-16|1937.14
#2006-05-17|1964.46
#2006-05-18|1935.44
#2006-05-19|1844.97
#2006-05-22|1762.39
#2006-05-23|1867.39
#2006-05-24|1770.43
#2006-05-25|1790.82
#2006-05-26|1826.74
#2006-05-29| .
#2006-05-30|1854.37
#2006-05-31|1820.73
#2006-06-01|1798.80
#2006-06-02|1829.63
#2006-06-05|1855.26
#2006-06-06|1728.10
#2006-06-07|1688.94
#2006-06-08|1562.43
#2006-06-09|1683.97
#2006-06-12|1628.89
#2006-06-13|1493.98
#2006-06-14|1538.65
#2006-06-15|1583.39
#2006-06-16|1587.67
#2006-06-19|1620.51
#2006-06-20|1639.01
#2006-06-21|1705.21
#2006-06-22|1740.56
#2006-06-23|1745.62
#2006-06-26|1788.36
#2006-06-27|1813.76
#2006-06-28|1805.63
#2006-06-29|1843.12
#2006-06-30|1953.98
#2006-07-03|2033.32
#2006-07-04| .
#2006-07-05|1921.09
#2006-07-06|1959.86
#2006-07-07|1983.61
#2006-07-10|1960.52
#2006-07-11|1963.85
#2006-07-12|2026.78
#2006-07-13|1920.54
#2006-07-14|1913.30
#2006-07-17|1877.85
#2006-07-18|1880.38
#2006-07-19|1935.80
#2006-07-20|1919.14
#2006-07-21|1845.15
#2006-07-24|1803.86
#2006-07-25|1820.17
#2006-07-26|1855.06
#2006-07-27|1924.75
#2006-07-28|1879.48
#2006-07-31|1894.02
#2006-08-01|1890.39
#2006-08-02|1988.70
#2006-08-03|1967.04
#2006-08-04|1980.28
#2006-08-07|1935.86
#2006-08-08|1939.67
#2006-08-09|1967.11
#2006-08-10|1921.69
#2006-08-11|1936.35
#2006-08-14|1885.35
#2006-08-15|1894.98
#2006-08-16|1941.96
#2006-08-17|1940.25
#2006-08-18|1845.91
#2006-08-21|1902.45
#2006-08-22|1929.56
#2006-08-23|1912.79
#2006-08-24|1916.68
#2006-08-25|1903.07
#2006-08-28|1899.75
#2006-08-29|1860.27
#2006-08-30|1912.76
#2006-08-31|1867.54
#2006-09-01|1891.82
#2006-09-04| .
#2006-09-05|1944.54
#2006-09-06|1961.84
#2006-09-07|1847.78
#2006-09-08|1808.56
#2006-09-11|1700.87
#2006-09-12|1723.77
#2006-09-13|1696.52
#2006-09-14|1687.73
#2006-09-15|1686.58
#2006-09-18|1703.07
#2006-09-19|1701.96
#2006-09-20|1701.15
#2006-09-21|1680.31
#2006-09-22|1711.99
#2006-09-25|1696.55
#2006-09-26|1736.89
#2006-09-27|1735.51
#2006-09-28|1728.98
#2006-09-29|1686.55
#2006-10-02|1728.65
#2006-10-03|1670.19
#2006-10-04|1638.30
#2006-10-05|1679.88
#2006-10-06|1678.80
#2006-10-09|1699.20
#2006-10-10|1693.64
#2006-10-11|1704.36
#2006-10-12|1714.40
#2006-10-13|1752.47
#2006-10-16|1758.82
#2006-10-17|1730.34
#2006-10-18|1758.81
#2006-10-19|1762.01
#2006-10-20|1781.39
#2006-10-23|1754.67
#2006-10-24|1773.08
#2006-10-25|1818.73
#2006-10-26|1819.96
#2006-10-27|1795.47
#2006-10-30|1789.96
#2006-10-31|1807.14
#2006-11-01|1842.51
#2006-11-02|1825.63
#2006-11-03|1866.94
#2006-11-06|1897.74
#2006-11-07|1934.44
#2006-11-08|1920.04
#2006-11-09|1923.20
#2006-11-10|1959.55
#2006-11-13|1914.45
#2006-11-14|1940.38
#2006-11-15|1890.37
#2006-11-16|1885.35
#2006-11-17|1792.21
#2006-11-20|1896.31
#2006-11-21|1915.35
#2006-11-22|1940.81
#2006-11-23| .
#2006-11-24|1977.41
#2006-11-27|1983.58
#2006-11-28|1961.46
#2006-11-29|1982.71
#2006-11-30|2025.14
#2006-12-01|2034.41
#2006-12-04|2041.04
#2006-12-05|2031.01
#2006-12-06|2003.22
#2006-12-07|1999.06
#2006-12-08|2019.61
#2006-12-11|1995.45
#2006-12-12|1983.67
#2006-12-13|1986.65
#2006-12-14|2011.62
#2006-12-15|2013.78
#2006-12-18|2020.64
#2006-12-19|2006.43
#2006-12-20|2041.28
#2006-12-21|2064.98
#2006-12-22|2045.55
#2006-12-25| .
#2006-12-26|2022.61
#2006-12-27|2068.43
#2006-12-28|2086.71
#2006-12-29|2067.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2076.81
#2007-01-04|1952.81
#2007-01-05|1897.77
#2007-01-08|1917.51
#2007-01-09|1903.89
#2007-01-10|1876.81
#2007-01-11|1907.48
#2007-01-12|1935.96
#2007-01-15| .
#2007-01-16|1977.44
#2007-01-17|1983.83
#2007-01-18|2007.20
#2007-01-19|1965.50
#2007-01-22|1994.07
#2007-01-23|2016.35
#2007-01-24|2040.91
#2007-01-25|2047.48
#2007-01-26|2020.51
#2007-01-29|2000.79
#2007-01-30|1986.72
#2007-01-31|2030.04
#2007-02-01|2088.42
#2007-02-02|2055.09
#2007-02-05|2024.27
#2007-02-06|2054.92
#2007-02-07|2041.79
#2007-02-08|2009.77
#2007-02-09|2048.33
#2007-02-12|2038.30
#2007-02-13|2070.13
#2007-02-14|2094.84
#2007-02-15|2092.32
#2007-02-16|2098.32
#2007-02-19| .
#2007-02-20|2070.58
#2007-02-21|2077.15
#2007-02-22|2149.78
#2007-02-23|2179.45
#2007-02-26|2194.79
#2007-02-27|2096.40
#2007-02-28|2027.20
#2007-03-01|1995.50
#2007-03-02|1987.41
#2007-03-05|1895.43
#2007-03-06|1939.82
#2007-03-07|1948.72
#2007-03-08|1991.33
#2007-03-09|2022.63
#2007-03-12|2041.53
#2007-03-13|2020.73
#2007-03-14|1960.34
#2007-03-15|2022.86
#2007-03-16|2033.38
#2007-03-19|2084.71
#2007-03-20|2102.25
#2007-03-21|2115.63
#2007-03-22|2173.72
#2007-03-23|2175.08
#2007-03-26|2169.06
#2007-03-27|2152.89
#2007-03-28|2145.44
#2007-03-29|2170.80
#2007-03-30|2207.05
#2007-04-02|2227.48
#2007-04-03|2265.89
#2007-04-04|2281.81
#2007-04-05|2296.22
#2007-04-06| .
#2007-04-09|2303.29
#2007-04-10|2330.67
#2007-04-11|2332.78
#2007-04-12|2334.16
#2007-04-13|2375.21
#2007-04-16|2440.35
#2007-04-17|2426.98
#2007-04-18|2398.87
#2007-04-19|2386.13
#2007-04-20|2433.93
#2007-04-23|2414.49
#2007-04-24|2355.40
#2007-04-25|2366.71
#2007-04-26|2335.81
#2007-04-27|2331.49
#2007-04-30|2300.97
#2007-05-01|2304.37
#2007-05-02|2323.83
#2007-05-03|2325.15
#2007-05-04|2367.78
#2007-05-07|2390.08
#2007-05-08|2322.98
#2007-05-09|2337.71
#2007-05-10|2299.54
#2007-05-11|2308.49
#2007-05-14|2281.82
#2007-05-15|2281.24
#2007-05-16|2262.19
#2007-05-17|2210.76
#2007-05-18|2237.54
#2007-05-21|2279.39
#2007-05-22|2282.78
#2007-05-23|2308.59
#2007-05-24|2266.61
#2007-05-25|2240.13
#2007-05-28| .
#2007-05-29|2223.69
#2007-05-30|2188.74
#2007-05-31|2224.50
#2007-06-01|2265.08
#2007-06-04|2272.03
#2007-06-05|2260.27
#2007-06-06|2199.88
#2007-06-07|2216.53
#2007-06-08|2142.22
#2007-06-11|2169.41
#2007-06-12|2146.70
#2007-06-13|2155.49
#2007-06-14|2204.57
#2007-06-15|2242.89
#2007-06-18|2281.47
#2007-06-19|2287.77
#2007-06-20|2315.56
#2007-06-21|2285.64
#2007-06-22|2267.18
#2007-06-25|2230.43
#2007-06-26|2165.60
#2007-06-27|2140.29
#2007-06-28|2162.16
#2007-06-29|2152.29
#2007-07-02|2205.12
#2007-07-03|2206.95
#2007-07-04| .
#2007-07-05|2199.27
#2007-07-06|2232.12
#2007-07-09|2290.48
#2007-07-10|2250.13
#2007-07-11|2233.67
#2007-07-12|2273.39
#2007-07-13|2284.88
#2007-07-16|2281.37
#2007-07-17|2257.87
#2007-07-18|2264.04
#2007-07-19|2318.04
#2007-07-20|2321.96
#2007-07-23|2342.96
#2007-07-24|2321.39
#2007-07-25|2246.36
#2007-07-26|2182.88
#2007-07-27|2072.26
#2007-07-30|2094.06
#2007-07-31|2133.71
#2007-08-01|2051.90
#2007-08-02|2063.90
#2007-08-03|2023.46
#2007-08-06|1916.60
#2007-08-07|1921.87
#2007-08-08|1993.97
#2007-08-09|1965.47
#2007-08-10|1910.01
#2007-08-13|1933.15
#2007-08-14|1876.45
#2007-08-15|1854.06
#2007-08-16|1767.81
#2007-08-17|1775.21
#2007-08-20|1817.92
#2007-08-21|1799.31
#2007-08-22|1865.30
#2007-08-23|1882.52
#2007-08-24|1889.23
#2007-08-27|1919.54
#2007-08-28|1920.54
#2007-08-29|1930.02
#2007-08-30|1987.43
#2007-08-31|2031.72
#2007-09-03| .
#2007-09-04|2107.97
#2007-09-05|2071.60
#2007-09-06|2087.86
#2007-09-07|2081.16
#2007-09-10|2081.62
#2007-09-11|2135.18
#2007-09-12|2184.66
#2007-09-13|2206.45
#2007-09-14|2189.58
#2007-09-17|2170.11
#2007-09-18|2179.91
#2007-09-19|2289.17
#2007-09-20|2322.64
#2007-09-21|2351.62
#2007-09-24|2361.78
#2007-09-25|2356.22
#2007-09-26|2383.14
#2007-09-27|2412.36
#2007-09-28|2388.96
#2007-10-01|2364.06
#2007-10-02|2360.32
#2007-10-03|2408.80
#2007-10-04|2424.14
#2007-10-05|2444.12
#2007-10-08|2391.58
#2007-10-09|2420.30
#2007-10-10|2421.52
#2007-10-11|2511.31
#2007-10-12|2485.51
#2007-10-15|2456.15
#2007-10-16|2375.77
#2007-10-17|2398.97
#2007-10-18|2396.39
#2007-10-19|2374.93
#2007-10-22|2298.67
#2007-10-23|2390.73
#2007-10-24|2364.35
#2007-10-25|2419.91
#2007-10-26|2453.34
#2007-10-29|2478.12
#2007-10-30|2484.09
#2007-10-31|2519.63
#2007-11-01|2426.13
#2007-11-02|2394.49
#2007-11-05|2406.24
#2007-11-06|2464.97
#2007-11-07|2543.98
#2007-11-08|2595.53
#2007-11-09|2522.37
#2007-11-12|2398.97
#2007-11-13|2407.83
#2007-11-14|2485.24
#2007-11-15|2411.05
#2007-11-16|2343.93
#2007-11-19|2277.29
#2007-11-20|2296.09
#2007-11-21|2224.57
#2007-11-22| .
#2007-11-23|2278.31
#2007-11-26|2279.38
#2007-11-27|2258.74
#2007-11-28|2289.91
#2007-11-29|2332.52
#2007-11-30|2402.65
#2007-12-03|2413.57
#2007-12-04|2408.50
#2007-12-05|2417.96
#2007-12-06|2379.80
#2007-12-07|2416.79
#2007-12-10|2410.28
#2007-12-11|2436.97
#2007-12-12|2403.89
#2007-12-13|2305.67
#2007-12-14|2217.77
#2007-12-17|2193.45
#2007-12-18|2193.59
#2007-12-19|2157.88
#2007-12-20|2154.27
#2007-12-21|2244.97
#2007-12-24|2293.79
#2007-12-25| .
#2007-12-26|2298.24
#2007-12-27|2381.39
#2007-12-28|2361.12
#2007-12-31|2296.00
#2008-01-01| .
#2008-01-02|2346.74
#2008-01-03|2397.90
#2008-01-04|2398.16
#2008-01-07|2361.26
#2008-01-08|2446.65
#2008-01-09|2464.72
#2008-01-10|2445.70
#2008-01-11|2508.32
#2008-01-14|2592.87
#2008-01-15|2562.64
#2008-01-16|2408.62
#2008-01-17|2409.18
#2008-01-18|2338.02
#2008-01-21| .
#2008-01-22|2186.17
#2008-01-23|2148.36
#2008-01-24|2313.43
#2008-01-25|2214.30
#2008-01-28|2139.54
#2008-01-29|2227.56
#2008-01-30|2251.51
#2008-01-31|2267.83
#2008-02-01|2361.88
#2008-02-04|2301.26
#2008-02-05|2187.39
#2008-02-06|2215.36
#2008-02-07|2234.94
#2008-02-08|2228.00
#2008-02-11|2186.46
#2008-02-12|2279.07
#2008-02-13|2247.72
#2008-02-14|2299.82
#2008-02-15|2275.94
#2008-02-18| .
#2008-02-19|2336.85
#2008-02-20|2304.41
#2008-02-21|2444.81
#2008-02-22|2400.11
#2008-02-25|2406.13
#2008-02-26|2397.28
#2008-02-27|2453.21
#2008-02-28|2425.97
#2008-02-29|2447.77
#2008-03-03|2521.90
#2008-03-04|2610.27
#2008-03-05|2578.10
#2008-03-06|2531.29
#2008-03-07|2522.23
#2008-03-10|2439.05
#2008-03-11|2517.54
#2008-03-12|2568.28
#2008-03-13|2539.10
#2008-03-14|2587.43
#2008-03-17|2486.91
#2008-03-18|2520.02
#2008-03-19|2438.45
#2008-03-20|2221.05
#2008-03-21| .
#2008-03-24|2249.65
#2008-03-25|2265.15
#2008-03-26|2355.48
#2008-03-27|2407.57
#2008-03-28|2376.42
#2008-03-31|2334.38
#2008-04-01|2323.29
#2008-04-02|2416.48
#2008-04-03|2452.95
#2008-04-04|2433.20
#2008-04-07|2475.05
#2008-04-08|2498.01
#2008-04-09|2525.83
#2008-04-10|2535.50
#2008-04-11|2584.93
#2008-04-14|2515.22
#2008-04-15|2538.18
#2008-04-16|2573.73
#2008-04-17|2575.17
#2008-04-18|2589.15
#2008-04-21|2602.68
#2008-04-22|2600.65
#2008-04-23|2584.11
#2008-04-24|2533.57
#2008-04-25|2507.36
#2008-04-28|2534.39
#2008-04-29|2483.40
#2008-04-30|2484.45
#2008-05-01|2454.54
#2008-05-02|2475.58
#2008-05-05|2532.88
#2008-05-06|2617.54
#2008-05-07|2643.67
#2008-05-08|2652.53
#2008-05-09|2645.85
#2008-05-12|2649.26
#2008-05-13|2620.53
#2008-05-14|2611.45
#2008-05-15|2637.53
#2008-05-16|2698.80
#2008-05-19|2760.81
#2008-05-20|2715.27
#2008-05-21|2722.33
#2008-05-22|2720.65
#2008-05-23|2705.04
#2008-05-26| .
#2008-05-27|2646.47
#2008-05-28|2635.55
#2008-05-29|2616.52
#2008-05-30|2608.96
#2008-06-02|2586.50
#2008-06-03|2599.14
#2008-06-04|2534.58
#2008-06-05|2518.39
#2008-06-06|2549.70
#2008-06-09|2509.37
#2008-06-10|2440.08
#2008-06-11|2379.52
#2008-06-12|2335.16
#2008-06-13|2345.27
#2008-06-16|2357.87
#2008-06-17|2376.15
#2008-06-18|2368.63
#2008-06-19|2407.15
#2008-06-20|2360.41
#2008-06-23|2333.48
#2008-06-24|2327.34
#2008-06-25|2351.96
#2008-06-26|2413.14
#2008-06-27|2464.69
#2008-06-30|2453.08
#2008-07-01|2409.80
#2008-07-02|2412.97
#2008-07-03|2308.26
#2008-07-04| .
#2008-07-07|2246.39
#2008-07-08|2196.47
#2008-07-09|2237.26
#2008-07-10|2218.71
#2008-07-11|2280.43
#2008-07-14|2319.43
#2008-07-15|2256.96
#2008-07-16|2189.39
#2008-07-17|2224.13
#2008-07-18|2137.59
#2008-07-21|2141.20
#2008-07-22|2176.08
#2008-07-23|2101.45
#2008-07-24|2067.23
#2008-07-25|2058.04
#2008-07-28|2116.06
#2008-07-29|2127.70
#2008-07-30|2156.12
#2008-07-31|2201.70
#2008-08-01|2052.54
#2008-08-04|1951.91
#2008-08-05|1958.10
#2008-08-06|2025.75
#2008-08-07|1955.94
#2008-08-08|1885.86
#2008-08-11|1881.32
#2008-08-12|1827.64
#2008-08-13|1842.38
#2008-08-14|1942.82
#2008-08-15|1845.21
#2008-08-18|1849.51
#2008-08-19|1766.46
#2008-08-20|1818.85
#2008-08-21|1861.85
#2008-08-22|1887.98
#2008-08-25|1847.09
#2008-08-26|1857.57
#2008-08-27|1913.81
#2008-08-28|1962.63
#2008-08-29|1935.30
#2008-09-01| .
#2008-09-02|1776.34
#2008-09-03|1743.64
#2008-09-04|1716.06
#2008-09-05|1653.38
#2008-09-08|1720.50
#2008-09-09|1617.41
#2008-09-10|1569.43
#2008-09-11|1570.68
#2008-09-12|1669.78
#2008-09-15|1633.16
#2008-09-16|1569.43
#2008-09-17|1628.67
#2008-09-18|1644.22
#2008-09-19|1721.85
#2008-09-22|1754.06
#2008-09-23|1690.86
#2008-09-24|1705.18
#2008-09-25|1665.65
#2008-09-26|1647.14
#2008-09-29|1561.77
#2008-09-30|1583.17
#2008-10-01|1574.34
#2008-10-02|1412.23
#2008-10-03|1373.35
#2008-10-06|1205.35
#2008-10-07|1205.67
#2008-10-08|1175.53
#2008-10-09|1253.04
#2008-10-10|1256.81
#2008-10-13|1272.49
#2008-10-14|1345.11
#2008-10-15|1192.79
#2008-10-16|1067.11
#2008-10-17|1040.56
#2008-10-20|1048.29
#2008-10-21|1025.59
#2008-10-22| 922.69
#2008-10-23| 875.53
#2008-10-24| 798.00
#2008-10-27| 783.43
#2008-10-28| 817.38
#2008-10-29| 926.39
#2008-10-30| 973.78
#2008-10-31| 980.29
#2008-11-03| 978.25
#2008-11-04|1032.24
#2008-11-05|1034.96
#2008-11-06| 966.91
#2008-11-07| 941.83
#2008-11-10|1018.79
#2008-11-11| 938.25
#2008-11-12| 918.82
#2008-11-13| 878.75
#2008-11-14| 954.47
#2008-11-17| 916.78
#2008-11-18| 905.21
#2008-11-19| 899.37
#2008-11-20| 801.32
#2008-11-21| 857.25
#2008-11-24| 978.57
#2008-11-25|1040.57
#2008-11-26|1072.04
#2008-11-27| .
#2008-11-28|1083.08
#2008-12-01| 995.00
#2008-12-02|1005.81
#2008-12-03|1017.07
#2008-12-04|1032.43
#2008-12-05| 983.40
#2008-12-08|1103.95
#2008-12-09|1110.08
#2008-12-10|1167.91
#2008-12-11|1197.91
#2008-12-12|1153.33
#2008-12-15|1167.72
#2008-12-16|1159.38
#2008-12-17|1227.66
#2008-12-18|1209.00
#2008-12-19|1173.35
#2008-12-22|1199.28
#2008-12-23|1195.68
#2008-12-24|1169.60
#2008-12-25| .
#2008-12-26|1168.18
#2008-12-29|1247.95
#2008-12-30|1257.45
#2008-12-31|1287.89
#2009-01-01| .
#2009-01-02|1299.93
#2009-01-05|1297.15
#2009-01-06|1329.18
#2009-01-07|1336.01
#2009-01-08|1287.56
#2009-01-09|1270.30
#2009-01-12|1218.28
#2009-01-13|1169.71
#2009-01-14|1105.53
#2009-01-15|1083.93
#2009-01-16|1167.61
#2009-01-19| .
#2009-01-20|1116.37
#2009-01-21|1109.03
#2009-01-22|1119.22
#2009-01-23|1104.56
#2009-01-26|1193.30
#2009-01-27|1215.82
#2009-01-28|1205.73
#2009-01-29|1212.68
#2009-01-30|1204.99
#2009-02-02|1165.47
#2009-02-03|1166.18
#2009-02-04|1174.34
#2009-02-05|1173.20
#2009-02-06|1238.95
#2009-02-09|1274.33
#2009-02-10|1265.78
#2009-02-11|1258.33
#2009-02-12|1264.11
#2009-02-13|1252.54
#2009-02-16| .
#2009-02-17|1263.91
#2009-02-18|1267.70
#2009-02-19|1311.11
#2009-02-20|1292.80
#2009-02-23|1283.16
#2009-02-24|1232.84
#2009-02-25|1220.27
#2009-02-26|1220.77
#2009-02-27|1189.95
#2009-03-02|1176.98
#2009-03-03|1135.94
#2009-03-04|1177.15
#2009-03-05|1147.12
#2009-03-06|1185.84
#2009-03-09|1174.98
#2009-03-10|1192.64
#2009-03-11|1238.74
#2009-03-12|1316.80
#2009-03-13|1326.34
#2009-03-16|1348.50
#2009-03-17|1305.79
#2009-03-18|1292.64
#2009-03-19|1415.11
#2009-03-20|1439.44
#2009-03-23|1497.78
#2009-03-24|1449.79
#2009-03-25|1487.92
#2009-03-26|1482.31
#2009-03-27|1418.44
#2009-03-30|1379.49
#2009-03-31|1393.82
#2009-04-01|1473.89
#2009-04-02|1453.61
#2009-04-03|1405.78
#2009-04-06|1352.37
#2009-04-07|1364.75
#2009-04-08|1390.87
#2009-04-09|1403.54
#2009-04-10| .
#2009-04-13|1409.99
#2009-04-14|1405.94
#2009-04-15|1401.41
#2009-04-16|1386.75
#2009-04-17|1347.19
#2009-04-20|1313.25
#2009-04-21|1296.93
#2009-04-22|1321.36
#2009-04-23|1340.88
#2009-04-24|1395.03
#2009-04-27|1409.52
#2009-04-28|1386.95
#2009-04-29|1401.18
#2009-04-30|1397.31
#2009-05-01|1399.09
#2009-05-04|1468.66
#2009-05-05|1466.16
#2009-05-06|1528.72
#2009-05-07|1531.25
#2009-05-08|1552.20
#2009-05-11|1592.81
#2009-05-12|1601.32
#2009-05-13|1578.86
#2009-05-14|1552.42
#2009-05-15|1567.76
#2009-05-18|1518.78
#2009-05-19|1567.99
#2009-05-20|1634.31
#2009-05-21|1561.37
#2009-05-22|1660.46
#2009-05-25| .
#2009-05-26|1667.71
#2009-05-27|1714.48
#2009-05-28|1728.00
#2009-05-29|1807.28
#2009-06-01|1842.83
#2009-06-02|1841.39
#2009-06-03|1774.55
#2009-06-04|1776.61
#2009-06-05|1749.13
#2009-06-08|1671.18
#2009-06-09|1730.56
#2009-06-10|1716.66
#2009-06-11|1681.87
#2009-06-12|1671.78
#2009-06-15|1623.61
#2009-06-16|1640.21
#2009-06-17|1579.21
#2009-06-18|1600.46
#2009-06-19|1627.49
#2009-06-22|1544.88
#2009-06-23|1524.49
#2009-06-24|1617.33
#2009-06-25|1631.70
#2009-06-26|1665.07
#2009-06-29|1667.36
#2009-06-30|1652.04
#2009-07-01|1681.98
#2009-07-02|1615.59
#2009-07-03| .
#2009-07-06|1516.81
#2009-07-07|1535.52
#2009-07-08|1503.78
#2009-07-09|1502.71
#2009-07-10|1495.87
#2009-07-13|1463.38
#2009-07-14|1527.72
#2009-07-15|1603.52
#2009-07-16|1596.58
#2009-07-17|1594.04
#2009-07-20|1662.09
#2009-07-21|1688.66
#2009-07-22|1695.99
#2009-07-23|1744.38
#2009-07-24|1706.80
#2009-07-27|1703.37
#2009-07-28|1658.06
#2009-07-29|1645.69
#2009-07-30|1694.01
#2009-07-31|1700.25
#2009-08-03|1806.63
#2009-08-04|1785.44
#2009-08-05|1757.74
#2009-08-06|1770.74
#2009-08-07|1792.82
#2009-08-10|1783.85
#2009-08-11|1733.14
#2009-08-12|1762.32
#2009-08-13|1837.08
#2009-08-14|1791.33
#2009-08-17|1716.95
#2009-08-18|1754.38
#2009-08-19|1748.22
#2009-08-20|1802.70
#2009-08-21|1846.57
#2009-08-24|1864.00
#2009-08-25|1866.99
#2009-08-26|1813.97
#2009-08-27|1786.85
#2009-08-28|1833.48
#2009-08-31|1818.58
#2009-09-01|1785.53
#2009-09-02|1783.97
#2009-09-03|1860.11
#2009-09-04|1911.10
#2009-09-07| .
#2009-09-08|1997.86
#2009-09-09|1963.94
#2009-09-10|1947.71
#2009-09-11|2033.35
#2009-09-14|1996.49
#2009-09-15|2013.48
#2009-09-16|2084.11
#2009-09-17|2081.81
#2009-09-18|2026.97
#2009-09-21|1963.04
#2009-09-22|2007.69
#2009-09-23|1973.91
#2009-09-24|1970.29
#2009-09-25|1925.33
#2009-09-28|1934.83
#2009-09-29|1915.60
#2009-09-30|1878.28
#2009-10-01|1870.37
#2009-10-02|1815.16
#2009-10-05|1865.90
#2009-10-06|1975.47
#2009-10-07|1978.33
#2009-10-08|2014.03
#2009-10-09|1994.81
#2009-10-12|2029.46
#2009-10-13|2027.41
#2009-10-14|2032.88
#2009-10-15|1999.60
#2009-10-16|1966.93
#2009-10-19|1970.06
#2009-10-20|1972.58
#2009-10-21|1959.48
#2009-10-22|1968.19
#2009-10-23|1967.11
#2009-10-26|1956.58
#2009-10-27|1882.74
#2009-10-28|1818.93
#2009-10-29|1839.38
#2009-10-30|1795.36
#2009-11-02|1787.18
#2009-11-03|1771.78
#2009-11-04|1870.23
#2009-11-05|1851.57
#2009-11-06|1899.24
#2009-11-09|1951.95
#2009-11-10|1957.74
#2009-11-11|1995.54
#2009-11-12|1972.36
#2009-11-13|1949.51
#2009-11-16|2018.42
#2009-11-17|1992.51
#2009-11-18|2001.14
#2009-11-19|1938.99
#2009-11-20|1947.72
#2009-11-23|2026.65
#2009-11-24|2003.97
#2009-11-25|2052.68
#2009-11-26| .
#2009-11-27|2007.73
#2009-11-30|1986.85
#2009-12-01|2076.08
#2009-12-02|2121.23
#2009-12-03|2112.15
#2009-12-04|2054.04
#2009-12-07|2026.02
#2009-12-08|1980.32
#2009-12-09|1943.44
#2009-12-10|1983.28
#2009-12-11|1994.94
#2009-12-14|2038.49
#2009-12-15|2021.09
#2009-12-16|2030.40
#2009-12-17|1991.85
#2009-12-18|1992.29
#2009-12-21|1955.67
#2009-12-22|1966.00
#2009-12-23|2002.58
#2009-12-24|2030.96
#2009-12-25| .
#2009-12-28|2059.40
#2009-12-29|2046.06
#2009-12-30|2037.76
#2009-12-31|2074.46
#2010-01-01| .
#2010-01-04|2127.48
#2010-01-05|2152.44
#2010-01-06|2166.57
#2010-01-07|2137.04
#2010-01-08|2164.59
#2010-01-11|2201.38
#2010-01-12|2163.66
#2010-01-13|2145.36
#2010-01-14|2140.50
#2010-01-15|2112.93
#2010-01-18| .
#2010-01-19|2118.39
#2010-01-20|2057.83
#2010-01-21|2029.59
#2010-01-22|1979.00
#2010-01-25|1994.89
#2010-01-26|1949.72
#2010-01-27|1953.21
#2010-01-28|1952.51
#2010-01-29|1938.45
#2010-02-01|1906.71
#2010-02-02|1972.80
#2010-02-03|1972.21
#2010-02-04|1852.00
#2010-02-05|1815.23
#2010-02-08|1848.54
#2010-02-09|1876.41
#2010-02-10|1866.27
#2010-02-11|1872.05
#2010-02-12|1869.43
#2010-02-15| .
#2010-02-16|1940.10
#2010-02-17|1981.59
#2010-02-18|1970.12
#2010-02-19|1932.06
#2010-02-22|1914.51
#2010-02-23|1877.76
#2010-02-24|1852.44
#2010-02-25|1831.84
#2010-02-26|1912.88
#2010-03-01|1914.10
#2010-03-02|1937.29
#2010-03-03|1972.69
#2010-03-04|1980.67
#2010-03-05|2000.30
#2010-03-08|2010.56
#2010-03-09|1989.55
#2010-03-10|2001.15
#2010-03-11|1970.00
#2010-03-12|2011.76
#2010-03-15|1986.13
#2010-03-16|2012.37
#2010-03-17|2050.23
#2010-03-18|2076.75
#2010-03-19|2053.90
#2010-03-22|2055.12
#2010-03-23|2036.87
#2010-03-24|2025.36
#2010-03-25|2011.06
#2010-03-26|2003.33
#2010-03-29|2053.57
#2010-03-30|2061.05
#2010-03-31|2085.75
#2010-04-01|2128.04
#2010-04-02| .
#2010-04-05|2142.19
#2010-04-06|2179.41
#2010-04-07|2197.78
#2010-04-08|2186.82
#2010-04-09|2211.63
#2010-04-12|2215.31
#2010-04-13|2128.63
#2010-04-14|2177.44
#2010-04-15|2195.72
#2010-04-16|2129.48
#2010-04-19|2087.89
#2010-04-20|2129.71
#2010-04-21|2130.72
#2010-04-22|2082.84
#2010-04-23|2116.36
#2010-04-26|2161.64
#2010-04-27|2152.13
#2010-04-28|2114.76
#2010-04-29|2151.83
#2010-04-30|2167.13
#2010-05-03|2146.47
#2010-05-04|2057.39
#2010-05-05|2018.50
#2010-05-06|1989.16
#2010-05-07|1942.43
#2010-05-10|2045.71
#2010-05-11|2046.54
#2010-05-12|2144.10
#2010-05-13|2128.90
#2010-05-14|2040.07
#2010-05-17|2058.16
#2010-05-18|2045.95
#2010-05-19|1938.30
#2010-05-20|1850.90
#2010-05-21|1862.08
#2010-05-24|1902.35
#2010-05-25|1858.63
#2010-05-26|2025.08
#2010-05-27|2036.75
#2010-05-28|2028.28
#2010-05-31| .
#2010-06-01|2031.90
#2010-06-02|2020.87
#2010-06-03|2022.49
#2010-06-04|1950.86
#2010-06-07|1922.03
#2010-06-08|1942.76
#2010-06-09|1974.18
#2010-06-10|1994.80
#2010-06-11|1971.94
#2010-06-14|2026.21
#2010-06-15|2056.60
#2010-06-16|2061.80
#2010-06-17|2104.86
#2010-06-18|2107.40
#2010-06-21|2135.07
#2010-06-22|2100.74
#2010-06-23|2076.48
#2010-06-24|2052.36
#2010-06-25|2049.43
#2010-06-28|2085.80
#2010-06-29|2009.39
#2010-06-30|1992.45
#2010-07-01|1918.81
#2010-07-02|1958.14
#2010-07-05| .
#2010-07-06|1977.75
#2010-07-07|1972.76
#2010-07-08|1973.95
#2010-07-09|1997.50
#2010-07-12|1996.72
#2010-07-13|2034.02
#2010-07-14|2019.20
#2010-07-15|2010.22
#2010-07-16|1987.37
#2010-07-19|1936.28
#2010-07-20|1949.95
#2010-07-21|2000.49
#2010-07-22|2065.32
#2010-07-23|2068.67
#2010-07-26|2092.12
#2010-07-27|2076.79
#2010-07-28|2059.84
#2010-07-29|2071.75
#2010-07-30|2086.86
#2010-08-02|2120.40
#2010-08-03|2131.79
#2010-08-04|2156.13
#2010-08-05|2168.38
#2010-08-06|2149.88
#2010-08-09|2161.47
#2010-08-10|2127.07
#2010-08-11|2105.24
#2010-08-12|2108.31
#2010-08-13|2094.43
#2010-08-16|2106.49
#2010-08-17|2120.56
#2010-08-18|2098.42
#2010-08-19|2089.11
#2010-08-20|2049.66
#2010-08-23|2064.19
#2010-08-24|2023.92
#2010-08-25|1968.59
#2010-08-26|2034.68
#2010-08-27|2005.34
#2010-08-30|2036.58
#2010-08-31|2032.24
#2010-09-01|2080.28
#2010-09-02|2110.86
#2010-09-03|2117.08
#2010-09-06| .
#2010-09-07|2102.65
#2010-09-08|2119.71
#2010-09-09|2119.90
#2010-09-10|2134.39
#2010-09-13|2181.41
#2010-09-14|2236.97
#2010-09-15|2202.66
#2010-09-16|2190.25
#2010-09-17|2169.82
#2010-09-20|2189.99
#2010-09-21|2180.26
#2010-09-22|2213.75
#2010-09-23|2205.10
#2010-09-24|2218.62
#2010-09-27|2204.30
#2010-09-28|2203.35
#2010-09-29|2214.99
#2010-09-30|2231.84
#2010-10-01|2264.64
#2010-10-04|2226.86
#2010-10-05|2305.69
#2010-10-06|2329.03
#2010-10-07|2297.99
#2010-10-08|2312.83
#2010-10-11|2313.23
#2010-10-12|2314.98
#2010-10-13|2385.56
#2010-10-14|2387.41
#2010-10-15|2352.83
#2010-10-18|2343.18
#2010-10-19|2285.86
#2010-10-20|2314.45
#2010-10-21|2333.14
#2010-10-22|2294.70
#2010-10-25|2334.81
#2010-10-26|2311.61
#2010-10-27|2242.54
#2010-10-28|2283.51
#2010-10-29|2337.89
#2010-11-01|2329.03
#2010-11-02|2346.99
#2010-11-03|2349.88
#2010-11-04|2433.72
#2010-11-05|2494.51
#2010-11-08|2467.89
#2010-11-09|2559.60
#2010-11-10|2511.68
#2010-11-11|2522.67
#2010-11-12|2515.57
#2010-11-15|2485.25
#2010-11-16|2420.08
#2010-11-17|2419.19
#2010-11-18|2436.52
#2010-11-19|2419.99
#2010-11-22|2419.22
#2010-11-23|2376.56
#2010-11-24|2390.85
#2010-11-25| .
#2010-11-26|2339.41
#2010-11-29|2319.64
#2010-11-30|2302.71
#2010-12-01|2364.18
#2010-12-02|2465.56
#2010-12-03|2523.54
#2010-12-06|2542.47
#2010-12-07|2542.21
#2010-12-08|2514.20
#2010-12-09|2510.77
#2010-12-10|2493.77
#2010-12-13|2526.93
#2010-12-14|2549.84
#2010-12-15|2567.94
#2010-12-16|2557.81
#2010-12-17|2504.73
#2010-12-20|2529.93
#2010-12-21|2543.24
#2010-12-22|2534.02
#2010-12-23|2547.77
#2010-12-24| .
#2010-12-27|2553.47
#2010-12-28|2563.48
#2010-12-29|2596.94
#2010-12-30|2591.31
#2010-12-31|2611.64
#2011-01-03|2636.18
#2011-01-04|2574.74
#2011-01-05|2527.62
#2011-01-06|2493.63
#2011-01-07|2494.41
#2011-01-10|2464.93
#2011-01-11|2501.37
#2011-01-12|2534.72
#2011-01-13|2554.00
#2011-01-14|2501.00
#2011-01-17| .
#2011-01-18|2516.25
#2011-01-19|2502.49
#2011-01-20|2426.00
#2011-01-21|2433.01
#2011-01-24|2429.89
#2011-01-25|2363.57
#2011-01-26|2368.03
#2011-01-27|2384.62
#2011-01-28|2296.89
#2011-01-31|2298.73
#2011-02-01|2340.73
#2011-02-02|2382.45
#2011-02-03|2345.59
#2011-02-04|2383.51
#2011-02-07|2368.30
#2011-02-08|2417.83
#2011-02-09|2397.17
#2011-02-10|2345.66
#2011-02-11|2388.31
#2011-02-14|2375.25
#2011-02-15|2403.69
#2011-02-16|2421.32
#2011-02-17|2433.94
#2011-02-18|2477.50
#2011-02-21| .
#2011-02-22|2493.93
#2011-02-23|2474.58
#2011-02-24|2447.97
#2011-02-25|2458.71
#2011-02-28|2510.87
#2011-03-01|2491.71
#2011-03-02|2516.32
#2011-03-03|2528.13
#2011-03-04|2512.94
#2011-03-07|2522.29
#2011-03-08|2476.96
#2011-03-09|2500.98
#2011-03-10|2401.66
#2011-03-11|2430.37
#2011-03-14|2429.30
#2011-03-15|2336.56
#2011-03-16|2357.82
#2011-03-17|2317.40
#2011-03-18|2340.92
#2011-03-21|2360.05
#2011-03-22|2395.25
#2011-03-23|2418.47
#2011-03-24|2512.31
#2011-03-25|2490.15
#2011-03-28|2448.12
#2011-03-29|2476.70
#2011-03-30|2532.91
#2011-03-31|2574.69
#2011-04-01|2618.59
#2011-04-04|2624.87
#2011-04-05|2628.93
#2011-04-06|2680.97
#2011-04-07|2651.09
#2011-04-08|2678.73
#2011-04-11|2671.29
#2011-04-12|2601.67
#2011-04-13|2582.41
#2011-04-14|2562.33
#2011-04-15|2544.32
#2011-04-18|2468.45
#2011-04-19|2498.40
#2011-04-20|2585.93
#2011-04-21|2615.49
#2011-04-22| .
#2011-04-25|2608.40
#2011-04-26|2602.10
#2011-04-27|2617.42
#2011-04-28|2632.72
#2011-04-29|2670.68
#2011-05-02|2681.78
#2011-05-03|2574.73
#2011-05-04|2493.94
#2011-05-05|2426.03
#2011-05-06|2482.50
#2011-05-09|2411.51
#2011-05-10|2436.21
#2011-05-11|2395.69
#2011-05-12|2331.62
#2011-05-13|2339.26
#2011-05-16|2358.04
#2011-05-17|2315.97
#2011-05-18|2342.43
#2011-05-19|2364.55
#2011-05-20|2352.55
#2011-05-23|2305.46
#2011-05-24|2337.18
#2011-05-25|2342.98
#2011-05-26|2339.70
#2011-05-27|2400.46
#2011-05-30| .
#2011-05-31|2455.24
#2011-06-01|2455.60
#2011-06-02|2424.40
#2011-06-03|2416.49
#2011-06-06|2395.09
#2011-06-07|2412.52
#2011-06-08|2361.64
#2011-06-09|2377.86
#2011-06-10|2324.90
#2011-06-13|2334.93
#2011-06-14|2347.48
#2011-06-15|2323.88
#2011-06-16|2303.44
#2011-06-17|2296.33
#2011-06-20|2310.24
#2011-06-21|2337.75
#2011-06-22|2335.95
#2011-06-23|2236.33
#2011-06-24|2232.28
#2011-06-27|2254.70
#2011-06-28|2293.78
#2011-06-29|2331.31
#2011-06-30|2345.76
#2011-07-01|2328.12
#2011-07-04| .
#2011-07-05|2337.52
#2011-07-06|2356.09
#2011-07-07|2389.55
#2011-07-08|2351.74
#2011-07-11|2300.35
#2011-07-12|2299.48
#2011-07-13|2374.01
#2011-07-14|2366.87
#2011-07-15|2378.22
#2011-07-18|2356.57
#2011-07-19|2391.02
#2011-07-20|2387.09
#2011-07-21|2395.95
#2011-07-22|2399.05
#2011-07-25|2414.73
#2011-07-26|2415.26
#2011-07-27|2397.63
#2011-07-28|2346.61
#2011-07-29|2329.76
#2011-08-01|2351.66
#2011-08-02|2334.41
#2011-08-03|2332.27
#2011-08-04|2246.21
#2011-08-05|2210.38
#2011-08-08|2126.38
#2011-08-09|2052.87
#2011-08-10|2173.16
#2011-08-11|2235.72
#2011-08-12|2224.24
#2011-08-15|2267.65
#2011-08-16|2297.46
#2011-08-17|2304.79
#2011-08-18|2222.49
#2011-08-19|2212.98
#2011-08-22|2239.30
#2011-08-23|2206.26
#2011-08-24|2171.90
#2011-08-25|2170.56
#2011-08-26|2196.81
#2011-08-29|2295.49
#2011-08-30|2295.01
#2011-08-31|2366.03
#2011-09-01|2366.12
#2011-09-02|2330.01
#2011-09-05| .
#2011-09-06|2266.88
#2011-09-07|2294.03
#2011-09-08|2321.78
#2011-09-09|2284.34
#2011-09-12|2224.53
#2011-09-13|2239.94
#2011-09-14|2261.77
#2011-09-15|2260.76
#2011-09-16|2276.94
#2011-09-19|2240.31
#2011-09-20|2282.62
#2011-09-21|2265.54
#2011-09-22|2126.98
#2011-09-23|2047.26
#2011-09-26|2055.27
#2011-09-27|2170.08
#2011-09-28|2111.56
#2011-09-29|2039.26
#2011-09-30|2032.14
#2011-10-03|2011.61
#2011-10-04|1927.00
#2011-10-05|1982.80
#2011-10-06|1995.10
#2011-10-07|2033.42
#2011-10-10|2084.24
#2011-10-11|2052.08
#2011-10-12|2108.37
#2011-10-13|2042.98
#2011-10-14|2088.61
#2011-10-17|2103.47
#2011-10-18|2041.29
#2011-10-19|2081.55
#2011-10-20|1987.44
#2011-10-21|2039.71
#2011-10-24|2095.11
#2011-10-25|2130.08
#2011-10-26|2117.33
#2011-10-27|2249.03
#2011-10-28|2298.79
#2011-10-31|2232.83
#2011-11-01|2143.62
#2011-11-02|2230.94
#2011-11-03|2273.32
#2011-11-04|2242.94
#2011-11-07|2295.96
#2011-11-08|2316.20
#2011-11-09|2244.58
#2011-11-10|2234.59
#2011-11-11|2286.36
#2011-11-14|2272.10
#2011-11-15|2242.36
#2011-11-16|2247.18
#2011-11-17|2215.04
#2011-11-18|2143.03
#2011-11-21|2055.51
#2011-11-22|2068.12
#2011-11-23|1998.29
#2011-11-24| .
#2011-11-25|2006.15
#2011-11-28|2049.46
#2011-11-29|2048.40
#2011-11-30|2213.62
#2011-12-01|2215.12
#2011-12-02|2223.87
#2011-12-05|2225.94
#2011-12-06|2179.99
#2011-12-07|2207.38
#2011-12-08|2156.95
#2011-12-09|2170.57
#2011-12-12|2089.70
#2011-12-13|2085.18
#2011-12-14|1992.92
#2011-12-15|2021.81
#2011-12-16|2031.87
#2011-12-19|2002.07
#2011-12-20|2044.57
#2011-12-21|2029.22
#2011-12-22|2053.83
#2011-12-23|2091.80
#2011-12-26| .
#2011-12-27|2091.80
#2011-12-28|2053.06
#2011-12-29|2028.39
#2011-12-30|2067.77
#2012-01-02| .
#2012-01-03|2120.40
#2012-01-04|2119.08
#2012-01-05|2085.28
#2012-01-06|2128.35
#2012-01-09|2103.12
#2012-01-10|2117.63
#2012-01-11|2095.82
#2012-01-12|2125.84
#2012-01-13|2088.50
#2012-01-16| .
#2012-01-17|2163.40
#2012-01-18|2165.88
#2012-01-19|2164.87
#2012-01-20|2157.32
#2012-01-23|2173.75
#2012-01-24|2164.21
#2012-01-25|2116.31
#2012-01-26|2260.80
#2012-01-27|2269.54
#2012-01-30|2228.26
#2012-01-31|2240.98
#2012-02-01|2296.37
#2012-02-02|2307.21
#2012-02-03|2300.30
#2012-02-06|2306.83
#2012-02-07|2275.67
#2012-02-08|2305.62
#2012-02-09|2313.99
#2012-02-10|2246.34
#2012-02-13|2263.27
#2012-02-14|2251.25
#2012-02-15|2223.57
#2012-02-16|2143.93
#2012-02-17|2196.70
#2012-02-20| .
#2012-02-21|2204.83
#2012-02-22|2201.01
#2012-02-23|2231.13
#2012-02-24|2260.57
#2012-02-27|2229.30
#2012-02-28|2266.14
#2012-02-29|2299.49
#2012-03-01|2267.10
#2012-03-02|2237.06
#2012-03-05|2209.13
#2012-03-06|2132.68
#2012-03-07|2138.78
#2012-03-08|2172.96
#2012-03-09|2171.93
#2012-03-12|2156.07
#2012-03-13|2168.37
#2012-03-14|2118.94
#2012-03-15|2130.05
#2012-03-16|2125.97
#2012-03-19|2133.21
#2012-03-20|2093.25
#2012-03-21|2086.37
#2012-03-22|2048.92
#2012-03-23|2063.28
#2012-03-26|2104.49
#2012-03-27|2119.48
#2012-03-28|2055.71
#2012-03-29|2016.39
#2012-03-30|2036.01
#2012-04-02|2058.86
#2012-04-03|2051.60
#2012-04-04|1939.63
#2012-04-05|1967.87
#2012-04-06| .
#2012-04-09|1953.26
#2012-04-10|1892.83
#2012-04-11|1928.58
#2012-04-12|1947.87
#2012-04-13|1927.54
#2012-04-16|1930.22
#2012-04-17|1958.10
#2012-04-18|1941.87
#2012-04-19|1929.32
#2012-04-20|1931.97
#2012-04-23|1887.18
#2012-04-24|1915.31
#2012-04-25|1931.69
#2012-04-26|1968.08
#2012-04-27|1977.15
#2012-04-30|1969.37
#2012-05-01|1972.77
#2012-05-02|1955.78
#2012-05-03|1943.41
#2012-05-04|1910.25
#2012-05-07|1904.68
#2012-05-08|1848.46
#2012-05-09|1835.69
#2012-05-10|1890.82
#2012-05-11|1886.24
#2012-05-14|1816.80
#2012-05-15|1774.25
#2012-05-16|1777.93
#2012-05-17|1780.21
#2012-05-18|1806.16
#2012-05-21|1815.91
#2012-05-22|1856.50
#2012-05-23|1775.78
#2012-05-24|1842.96
#2012-05-25|1824.57
#2012-05-28| .
#2012-05-29|1886.39
#2012-05-30|1800.13
#2012-05-31|1827.42
#2012-06-01|1830.06
#2012-06-04|1859.70
#2012-06-05|1884.69
#2012-06-06|1948.72
#2012-06-07|1916.62
#2012-06-08|1867.71
#2012-06-11|1881.29
#2012-06-12|1899.44
#2012-06-13|1932.09
#2012-06-14|1899.02
#2012-06-15|1921.62
#2012-06-18|1952.55
#2012-06-19|1978.95
#2012-06-20|1987.83
#2012-06-21|1942.50
#2012-06-22|1837.89
#2012-06-25|1800.18
#2012-06-26|1825.87
#2012-06-27|1806.73
#2012-06-28|1769.61
#2012-06-29|1841.08
#2012-07-02|1820.90
#2012-07-03|1830.65
#2012-07-04| .
#2012-07-05|1859.58
#2012-07-06|1795.67
#2012-07-09|1762.38
#2012-07-10|1786.86
#2012-07-11|1744.49
#2012-07-12|1701.31
#2012-07-13|1750.60
#2012-07-16|1751.84
#2012-07-17|1737.06
#2012-07-18|1759.30
#2012-07-19|1745.85
#2012-07-20|1734.37
#2012-07-23|1686.82
#2012-07-24|1691.92
#2012-07-25|1706.86
#2012-07-26|1753.59
#2012-07-27|1815.66
#2012-07-30|1821.62
#2012-07-31|1793.47
#2012-08-01|1782.67
#2012-08-02|1762.91
#2012-08-03|1809.73
#2012-08-06|1829.07
#2012-08-07|1824.58
#2012-08-08|1824.91
#2012-08-09|1841.79
#2012-08-10|1868.92
#2012-08-13|1849.78
#2012-08-14|1847.35
#2012-08-15|1827.52
#2012-08-16|1848.39
#2012-08-17|1824.01
#2012-08-20|1802.78
#2012-08-21|1856.16
#2012-08-22|1819.69
#2012-08-23|1835.56
#2012-08-24|1798.90
#2012-08-27|1795.24
#2012-08-28|1745.80
#2012-08-29|1723.91
#2012-08-30|1673.17
#2012-08-31|1664.71
#2012-09-03| .
#2012-09-04|1652.63
#2012-09-05|1658.03
#2012-09-06|1724.01
#2012-09-07|1814.49
#2012-09-10|1830.21
#2012-09-11|1819.89
#2012-09-12|1752.88
#2012-09-13|1757.27
#2012-09-14|1868.26
#2012-09-17|1873.15
#2012-09-18|1880.08
#2012-09-19|1899.12
#2012-09-20|1864.84
#2012-09-21|1866.63
#2012-09-24|1860.72
#2012-09-25|1857.74
#2012-09-26|1771.60
#2012-09-27|1805.39
#2012-09-28|1822.74
#2012-10-01|1824.48
#2012-10-02|1787.42
#2012-10-03|1735.90
#2012-10-04|1715.85
#2012-10-05|1729.63
#2012-10-08|1715.76
#2012-10-09|1738.03
#2012-10-10|1743.60
#2012-10-11|1756.06
#2012-10-12|1763.72
#2012-10-15|1720.27
#2012-10-16|1771.21
#2012-10-17|1809.81
#2012-10-18|1764.00
#2012-10-19|1751.69
#2012-10-22|1772.05
#2012-10-23|1716.29
#2012-10-24|1739.37
#2012-10-25|1758.79
#2012-10-26|1764.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1786.06
#2012-11-01|1800.82
#2012-11-02|1785.85
#2012-11-05|1796.61
#2012-11-06|1796.92
#2012-11-07|1832.25
#2012-11-08|1796.74
#2012-11-09|1787.06
#2012-11-12|1765.44
#2012-11-13|1745.89
#2012-11-14|1681.58
#2012-11-15|1645.50
#2012-11-16|1655.68
#2012-11-19|1705.06
#2012-11-20|1692.04
#2012-11-21|1667.09
#2012-11-22| .
#2012-11-23|1706.48
#2012-11-26|1725.61
#2012-11-27|1720.99
#2012-11-28|1682.72
#2012-11-29|1731.67
#2012-11-30|1715.72
#2012-12-03|1737.13
#2012-12-04|1746.96
#2012-12-05|1755.81
#2012-12-06|1788.81
#2012-12-07|1789.80
#2012-12-10|1783.25
#2012-12-11|1803.40
#2012-12-12|1840.14
#2012-12-13|1860.48
#2012-12-14|1870.14
#2012-12-17|1886.09
#2012-12-18|1900.02
#2012-12-19|1935.65
#2012-12-20|1930.53
#2012-12-21|1908.62
#2012-12-24|1911.16
#2012-12-25|1911.16
#2012-12-26|1916.86
#2012-12-27|1954.66
#2012-12-28|1968.65
#2012-12-31|1968.39
#2013-01-01|1968.39
#2013-01-02|2011.49
#2013-01-03|2001.02
#2013-01-04|1968.93
#2013-01-07|1966.99
#2013-01-08|1943.36
#2013-01-09|1947.89
#2013-01-10|1954.30
#2013-01-11|1934.03
#2013-01-14|1947.27
#2013-01-15|1933.38
#2013-01-16|1911.94
#2013-01-17|1901.09
#2013-01-18|1903.47
#2013-01-21|1903.71
#2013-01-22|1897.59
#2013-01-23|1879.03
#2013-01-24|1871.76
#2013-01-25|1850.38
#2013-01-28|1816.82
#2013-01-29|1827.83
#2013-01-30|1834.28
#2013-01-31|1844.74
#2013-02-01|1891.03
#2013-02-04|1898.47
#2013-02-05|1891.13
#2013-02-06|1865.98
#2013-02-07|1875.71
#2013-02-08|1891.95
#2013-02-11|1833.06
#2013-02-12|1816.21
#2013-02-13|1857.74
#2013-02-14|1832.82
#2013-02-15|1795.40
#2013-02-18|1731.53
#2013-02-19|1729.86
#2013-02-20|1701.53
#2013-02-21|1642.40
#2013-02-22|1642.46
#2013-02-25|1660.70
#2013-02-26|1654.27
#2013-02-27|1645.21
#2013-02-28|1701.67
#2013-03-01|1583.55
#2013-03-04|1555.14
#2013-03-05|1574.00
#2013-03-06|1562.01
#2013-03-07|1571.98
#2013-03-08|1578.37
#2013-03-11|1588.11
#2013-03-12|1588.67
#2013-03-13|1560.95
#2013-03-14|1549.42
#2013-03-15|1560.98
#2013-03-18|1564.24
#2013-03-19|1532.38
#2013-03-20|1515.87
#2013-03-21|1508.74
#2013-03-22|1520.04
#2013-03-25|1496.13
#2013-03-26|1512.76
#2013-03-27|1493.82
#2013-03-28|1506.01
#2013-03-29|1506.24
#2013-04-01|1504.86
#2013-04-02|1502.63
#2013-04-03|1434.02
#2013-04-04|1410.69
#2013-04-05|1407.08
#2013-04-08|1399.86
#2013-04-09|1440.60
#2013-04-10|1462.98
#2013-04-11|1440.69
#2013-04-12|1407.10
#2013-04-15|1289.23
#2013-04-16|1303.44
#2013-04-17|1272.08
#2013-04-18|1259.19
#2013-04-19|1282.10
#2013-04-22|1292.65
#2013-04-23|1291.87
#2013-04-24|1312.04
#2013-04-25|1374.39
#2013-04-26|1352.14
#2013-04-29|1363.88
#2013-04-30|1343.71
#2013-05-01|1334.90
#2013-05-02|1337.23
#2013-05-03|1324.48
#2013-05-06|1310.02
#2013-05-07|1319.72
#2013-05-08|1318.73
#2013-05-09|1336.80
#2013-05-10|1292.73
#2013-05-13|1267.06
#2013-05-14|1237.52
#2013-05-15|1197.45
#2013-05-16|1175.23
#2013-05-17|1178.78
#2013-05-20|1146.69
#2013-05-21|1140.47
#2013-05-22|1150.33
#2013-05-23|1161.25
#2013-05-24|1153.75
#2013-05-27|1141.98
#2013-05-28|1135.02
#2013-05-29|1148.93
#2013-05-30|1170.68
#2013-05-31|1206.74
#2013-06-03|1198.13
#2013-06-04|1199.34
#2013-06-05|1166.36
#2013-06-06|1159.34
#2013-06-07|1168.92
#2013-06-10|1147.67
#2013-06-11|1135.59
#2013-06-12|1130.36
#2013-06-13|1114.78
#2013-06-14|1115.98
#2013-06-17|1123.51
#2013-06-18|1123.11
#2013-06-19|1117.00
#2013-06-20|1048.03
#2013-06-21|1039.15
#2013-06-24|1025.91
#2013-06-25|1009.16
#2013-06-26| 978.84
#2013-06-27| 992.25
#2013-06-28|1045.20
#2013-07-01|1059.09
#2013-07-02|1083.81
#2013-07-03|1021.89
#2013-07-04|1038.22
#2013-07-05|1002.74
#2013-07-08| 987.20
#2013-07-09|1004.36
#2013-07-10| 996.70
#2013-07-11|1041.85
#2013-07-12|1045.50
#2013-07-15|1041.93
#2013-07-16|1040.19
#2013-07-17|1058.66
#2013-07-18|1037.16
#2013-07-19|1040.12
#2013-07-22|1069.09
#2013-07-23|1106.75
#2013-07-24|1116.18
#2013-07-25|1099.21
#2013-07-26|1089.39
#2013-07-29|1109.39
#2013-07-30|1101.72
#2013-07-31|1089.60
#2013-08-01|1096.83
#2013-08-02|1101.46
#2013-08-05|1091.50
#2013-08-06|1063.67
#2013-08-07|1045.61
#2013-08-08|1062.37
#2013-08-09|1071.44
#2013-08-12|1125.47
#2013-08-13|1147.34
#2013-08-14|1152.52
#2013-08-15|1150.46
#2013-08-16|1201.02
#2013-08-19|1164.85
#2013-08-20|1159.46
#2013-08-21|1178.40
#2013-08-22|1149.22
#2013-08-23|1165.20
#2013-08-26|1176.32
#2013-08-27|1174.47
#2013-08-28|1157.30
#2013-08-29|1118.95
#2013-08-30|1126.88
#2013-09-02|1146.93
#2013-09-03|1137.39
#2013-09-04|1140.30
#2013-09-05|1156.94
#2013-09-06|1183.02
#2013-09-09|1188.90
#2013-09-10|1202.90
#2013-09-11|1205.41
#2013-09-12|1194.19
#2013-09-13|1158.55
#2013-09-16|1188.78
#2013-09-17|1187.68
#2013-09-18|1175.82
#2013-09-19|1255.49
#2013-09-20|1199.86
#2013-09-23|1201.97
#2013-09-24|1200.48
#2013-09-25|1191.81
#2013-09-26|1181.26
#2013-09-27|1173.18
#2013-09-30|1172.28
#2013-10-01|1149.94
#2013-10-02|1140.37
#2013-10-03|1143.06
#2013-10-04|1148.78
#2013-10-07|1144.28
#2013-10-08|1143.32
#2013-10-09|1129.07
#2013-10-10|1155.79
#2013-10-11|1149.38
#2013-10-14|1173.28
#2013-10-15|1159.01
#2013-10-16|1186.00
#2013-10-17|1192.95
#2013-10-18|1210.01
#2013-10-21|1206.32
#2013-10-22|1243.14
#2013-10-23|1241.16
#2013-10-24|1239.19
#2013-10-25|1234.54
#2013-10-28|1250.03
#2013-10-29|1246.11
#2013-10-30|1242.02
#2013-10-31|1209.62
#2013-11-01|1180.41
#2013-11-04|1176.78
#2013-11-05|1175.92
#2013-11-06|1192.71
#2013-11-07|1217.21
#2013-11-08|1187.42
#2013-11-11|1180.90
#2013-11-12|1187.25
#2013-11-13|1176.08
#2013-11-14|1180.09
#2013-11-15|1207.26
#2013-11-18|1214.05
#2013-11-19|1188.80
#2013-11-20|1192.60
#2013-11-21|1144.32
#2013-11-22|1126.83
#2013-11-25|1107.63
#2013-11-26|1097.33
#2013-11-27|1082.21
#2013-11-28|1100.84
#2013-11-29|1107.74
#2013-12-02|1088.65
#2013-12-03|1051.82
#2013-12-04|1037.84
#2013-12-05|1034.36
#2013-12-06|1045.03
#2013-12-09|1036.30
#2013-12-10|1052.61
#2013-12-11|1046.40
#2013-12-12|1001.90
#2013-12-13| 996.06
#2013-12-16| 995.48
#2013-12-17|1008.68
#2013-12-18|1003.86
#2013-12-19| 993.06
#2013-12-20|1009.66
#2013-12-23|1013.37
#2013-12-24|1011.24
#2013-12-25|1011.24
#2013-12-26|1009.14
#2013-12-27|1026.29
#2013-12-30|1043.66
#2013-12-31|1042.78
#2014-01-01|1042.78
#2014-01-02|1054.35
#2014-01-03|1056.41
#2014-01-06|1054.23
#2014-01-07|1053.06
#2014-01-08|1033.34
#2014-01-09|1001.27
#2014-01-10|1000.00
#2014-01-13|1008.74
#2014-01-14|1028.38
#2014-01-15|1020.76
#2014-01-16|1038.06
#2014-01-17|1061.81
#2014-01-20|1083.90
#2014-01-21|1077.82
#2014-01-22|1087.84
#2014-01-23|1091.99
#2014-01-24|1091.37
#2014-01-27|1072.15
#2014-01-28|1076.14
#2014-01-29|1081.66
#2014-01-30|1078.88
#2014-01-31|1072.10
#2014-02-03|1061.43
#2014-02-04|1058.14
#2014-02-05|1059.25
#2014-02-06|1071.97
#2014-02-07|1071.65
#2014-02-10|1096.11
#2014-02-11|1128.36
#2014-02-12|1158.54
#2014-02-13|1145.27
#2014-02-14|1202.43
#2014-02-17|1213.21
#2014-02-18|1193.95
#2014-02-19|1193.15
#2014-02-20|1165.67
#2014-02-21|1191.39
#2014-02-24|1196.60
#2014-02-25|1189.94
#2014-02-26|1158.80
#2014-02-27|1163.19
#2014-02-28|1175.97
#2014-03-03|1184.43
#2014-03-04|1178.49
#2014-03-05|1175.46
#2014-03-06|1214.25
#2014-03-07|1202.61
#2014-03-10|1195.54
#2014-03-11|1193.16
#2014-03-12|1197.60
#2014-03-13|1203.25
#2014-03-14|1208.29
#2014-03-17|1232.91
#2014-03-18|1213.24
#2014-03-19|1195.10
#2014-03-20|1166.49
#2014-03-21|1173.30
#2014-03-24|1172.50
#2014-03-25|1187.92
#2014-03-26|1205.37
#2014-03-27|1173.14
#2014-03-28|1196.15
#2014-03-31|1193.07
#2014-04-01|1193.47
#2014-04-02|1212.17
#2014-04-03|1198.86
#2014-04-04|1215.20
#2014-04-07|1210.23
#2014-04-08|1223.27
#2014-04-09|1225.02
#2014-04-10|1236.87
#2014-04-11|1223.79
#2014-04-14|1217.42
#2014-04-15|1191.05
#2014-04-16|1199.19
#2014-04-17|1220.14
#2014-04-18|1219.33
#2014-04-21|1218.31
#2014-04-22|1218.91
#2014-04-23|1213.18
#2014-04-24|1219.68
#2014-04-25|1213.89
#2014-04-28|1216.38
#2014-04-29|1207.41
#2014-04-30|1211.60
#2014-05-01|1217.16
#2014-05-02|1229.28
#2014-05-05|1230.49
#2014-05-06|1226.33
#2014-05-07|1230.13
#2014-05-08|1230.15
#2014-05-09|1210.19
#2014-05-12|1218.54
#2014-05-13|1222.69
#2014-05-14|1221.62
#2014-05-15|1203.30
#2014-05-16|1194.56
#2014-05-19|1194.72
#2014-05-20|1177.45
#2014-05-21|1179.27
#2014-05-22|1193.20
#2014-05-23|1200.61
#2014-05-26|1192.51
#2014-05-27|1160.76
#2014-05-28|1138.08
#2014-05-29|1140.25
#2014-05-30|1121.59
#2014-06-02|1126.08
#2014-06-03|1130.41
#2014-06-04|1123.58
#2014-06-05|1126.96
#2014-06-06|1147.92
#2014-06-09|1141.90
#2014-06-10|1140.09
#2014-06-11|1142.33
#2014-06-12|1148.74
#2014-06-13|1134.69
#2014-06-16|1136.29
#2014-06-17|1128.89
#2014-06-18|1144.54
#2014-06-19|1173.58
#2014-06-20|1174.45
#2014-06-23|1187.47
#2014-06-24|1188.02
#2014-06-25|1149.02
#2014-06-26|1146.20
#2014-06-27|1143.58
#2014-06-30|1139.67
#2014-07-01|1164.20
#2014-07-02|1162.91
#2014-07-03|1162.37
#2014-07-04|1164.67
#2014-07-07|1165.18
#2014-07-08|1171.96
#2014-07-09|1187.48
#2014-07-10|1187.01
#2014-07-11|1186.06
#2014-07-14|1190.55
#2014-07-15|1178.41
#2014-07-16|1182.68
#2014-07-17|1176.22
#2014-07-18|1168.14
#2014-07-21|1185.00
#2014-07-22|1198.32
#2014-07-23|1206.48
#2014-07-24|1191.19
#2014-07-25|1209.49
#2014-07-28|1249.53
#2014-07-29|1219.87
#2014-07-30|1195.40
#2014-07-31|1170.23
#2014-08-01|1158.80
#2014-08-04|1168.73
#2014-08-05|1159.31
#2014-08-06|1166.19
#2014-08-07|1161.33
#2014-08-08|1176.15
#2014-08-11|1203.15
#2014-08-12|1200.13
#2014-08-13|1187.55
#2014-08-14|1183.79
#2014-08-15|1175.88
#2014-08-18|1186.98
#2014-08-19|1188.29
#2014-08-20|1171.79
#2014-08-21|1157.42
#2014-08-22|1145.14
#2014-08-25|1146.80
#2014-08-26|1159.79
#2014-08-27|1172.20
#2014-08-28|1160.02
#2014-08-29|1164.15
#2014-09-01|1155.17
#2014-09-02|1147.84
#2014-09-03|1144.54
#2014-09-04|1134.56
#2014-09-05|1101.70
#2014-09-08|1101.37
#2014-09-09|1091.12
#2014-09-10|1048.77
#2014-09-11|1036.63
#2014-09-12|1039.90
#2014-09-15|1046.50
#2014-09-16|1044.20
#2014-09-17|1044.12
#2014-09-18|1032.47
#2014-09-19|1021.81
#2014-09-22| 986.92
#2014-09-23| 976.77
#2014-09-24| 976.01
#2014-09-25| 956.19
#2014-09-26| 959.33
#2014-09-29| 948.77
#2014-09-30| 947.60
#2014-10-01| 935.64
#2014-10-02| 941.79
#2014-10-03| 913.87
#2014-10-06| 928.33
#2014-10-07| 937.07
#2014-10-08| 920.68
#2014-10-09| 947.42
#2014-10-10| 912.52
#2014-10-13| 933.18
#2014-10-14| 943.98
#2014-10-15| 918.77
#2014-10-16| 917.78
#2014-10-17| 917.26
#2014-10-20| 898.92
#2014-10-21| 912.96
#2014-10-22| 894.08
#2014-10-23| 886.97
#2014-10-24| 888.19
#2014-10-27| 882.52
#2014-10-28| 894.31
#2014-10-29| 902.10
#2014-10-30| 866.82
#2014-10-31| 841.52
#2014-11-03| 863.32
#2014-11-04| 873.33
#2014-11-05| 843.45
#2014-11-06| 847.37
#2014-11-07| 855.46
#2014-11-10| 875.91
#2014-11-11| 860.57
#2014-11-12| 868.11
#2014-11-13| 863.91
#2014-11-14| 844.32
#2014-11-17| 869.15
#2014-11-18| 892.64
#2014-11-19| 911.66
#2014-11-20| 886.78
#2014-11-21| 921.50
#2014-11-24| 907.75
#2014-11-25| 907.19
#2014-11-26| 906.78
#2014-11-27| 907.63
#2014-11-28| 873.43
#2014-12-01| 859.62
#2014-12-02| 857.18
#2014-12-03| 853.92
#2014-12-04| 851.64
#2014-12-05| 830.96
#2014-12-08| 808.77
#2014-12-09| 825.62
#2014-12-10| 824.15
#2014-12-11| 797.84
#2014-12-12| 785.03
#2014-12-15| 778.47
#2014-12-16| 777.33
#2014-12-17| 774.09
#2014-12-18| 828.81
#2014-12-19| 825.82
#2014-12-22| 825.97
#2014-12-23| 808.20
#2014-12-24| 796.85
#2014-12-25| 796.85
#2014-12-26| 801.81
#2014-12-29| 828.64
#2014-12-30| 830.58
#2014-12-31| 833.43
#2015-01-01| 833.43
#2015-01-02| 819.68
#2015-01-05| 814.09
#2015-01-06| 845.11
#2015-01-07| 853.58
#2015-01-08| 873.07
#2015-01-09| 876.67
#2015-01-12| 896.83
#2015-01-13| 941.42
#2015-01-14| 907.83
#2015-01-15| 926.66
#2015-01-16| 922.64
#2015-01-19| 932.93
#2015-01-20| 948.14
#2015-01-21| 967.96
#2015-01-22| 981.84
#2015-01-23| 966.96
#2015-01-26| 933.07
#2015-01-27| 957.84
#2015-01-28| 964.31
#2015-01-29| 948.15
#2015-01-30| 949.50
#2015-02-02| 976.90
#2015-02-03|1023.54
#2015-02-04|1009.26
#2015-02-05|1032.51
#2015-02-06|1011.52
#2015-02-09| 989.85
#2015-02-10| 981.81
#2015-02-11| 967.45
#2015-02-12| 974.33
#2015-02-13| 978.40
#2015-02-16| 979.44
#2015-02-17| 952.37
#2015-02-18| 944.86
#2015-02-19| 957.30
#2015-02-20| 954.11
#2015-02-23| 945.21
#2015-02-24| 955.71
#2015-02-25| 959.75
#2015-02-26| 956.22
#2015-02-27| 948.52
#2015-03-02| 933.15
#2015-03-03| 909.76
#2015-03-04| 895.57
#2015-03-05| 882.54
#2015-03-06| 850.26
#2015-03-09| 821.55
#2015-03-10| 792.30
#2015-03-11| 788.99
#2015-03-12| 800.28
#2015-03-13| 768.94
#2015-03-16| 777.88
#2015-03-17| 785.53
#2015-03-18| 796.40
#2015-03-19| 825.02
#2015-03-20| 847.28
#2015-03-23| 864.96
#2015-03-24| 861.94
#2015-03-25| 858.39
#2015-03-26| 858.50
#2015-03-27| 835.05
#2015-03-30| 822.71
#2015-03-31| 812.52
#2015-04-01| 812.48
#2015-04-02| 817.87
#2015-04-03| 831.11
#2015-04-06| 836.53
#2015-04-07| 835.04
#2015-04-08| 828.87
#2015-04-09| 817.60
#2015-04-10| 831.09
#2015-04-13| 829.97
#2015-04-14| 849.46
#2015-04-15| 850.52
#2015-04-16| 863.16
#2015-04-17| 860.72
#2015-04-20| 856.67
#2015-04-21| 859.81
#2015-04-22| 850.44
#2015-04-23| 848.38
#2015-04-24| 850.37
#2015-04-27| 860.00
#2015-04-28| 910.17
#2015-04-29| 914.56
#2015-04-30| 885.26
#2015-05-01| 879.62
#2015-05-04| 880.66
#2015-05-05| 898.18
#2015-05-06| 894.66
#2015-05-07| 843.18
#2015-05-08| 848.44
#2015-05-11| 841.12
#2015-05-12| 838.06
#2015-05-13| 856.91
#2015-05-14| 864.67
#2015-05-15| 858.41
#2015-05-18| 851.46
#2015-05-19| 830.92
#2015-05-20| 825.18
#2015-05-21| 830.35
#2015-05-22| 823.18
#2015-05-25| 805.53
#2015-05-26| 788.16
#2015-05-27| 777.40
#2015-05-28| 776.07
#2015-05-29| 784.44
#2015-06-01| 767.86
#2015-06-02| 774.39
#2015-06-03| 763.09
#2015-06-04| 737.66
#2015-06-05| 728.31
#2015-06-08| 714.68
#2015-06-09| 746.24
#2015-06-10| 762.54
#2015-06-11| 752.10
#2015-06-12| 746.28
#2015-06-15| 733.73
#2015-06-16| 734.78
#2015-06-17| 728.16
#2015-06-18| 755.55
#2015-06-19| 759.65
#2015-06-22| 751.68
#2015-06-23| 743.92
#2015-06-24| 741.17
#2015-06-25| 746.36
#2015-06-26| 738.59
#2015-06-29| 738.97
#2015-06-30| 731.06
#2015-07-01| 708.71
#2015-07-02| 704.56
#2015-07-03| 706.33
#2015-07-06| 700.44
#2015-07-07| 686.63
#2015-07-08| 675.97
#2015-07-09| 678.52
#2015-07-10| 684.48
#2015-07-13| 690.11
#2015-07-14| 698.67
#2015-07-15| 705.87
#2015-07-16| 701.54
#2015-07-17| 691.36
#2015-07-20| 653.46
#2015-07-21| 664.97
#2015-07-22| 656.90
#2015-07-23| 649.79
#2015-07-24| 618.27
#2015-07-27| 634.15
#2015-07-28| 621.43
#2015-07-29| 624.11
#2015-07-30| 615.80
#2015-07-31| 621.25
#2015-08-03| 604.08
#2015-08-04| 602.80
#2015-08-05| 605.42
#2015-08-06| 601.19
#2015-08-07| 611.18
#2015-08-10| 607.77
#2015-08-11| 615.61
#2015-08-12| 638.31
#2015-08-13| 623.87
#2015-08-14| 610.39
#2015-08-17| 611.63
#2015-08-18| 617.81
#2015-08-19| 630.32
#2015-08-20| 686.40
#2015-08-21| 685.13
#2015-08-24| 673.63
#2015-08-25| 646.69
#2015-08-26| 617.63
#2015-08-27| 630.14
#2015-08-28| 661.08
#2015-08-31| 666.48
#2015-09-01| 638.59
#2015-09-02| 624.38
#2015-09-03| 649.15
#2015-09-04| 614.20
#2015-09-07| 613.66
#2015-09-08| 635.61
#2015-09-09| 638.65
#2015-09-10| 639.22
#2015-09-11| 615.55
#2015-09-14| 627.54
#2015-09-15| 630.62
#2015-09-16| 637.62
#2015-09-17| 637.30
#2015-09-18| 642.04
#2015-09-21| 627.82
#2015-09-22| 602.15
#2015-09-23| 592.12
#2015-09-24| 581.45
#2015-09-25| 598.51
#2015-09-28| 566.75
#2015-09-29| 568.87
#2015-09-30| 580.77
#2015-10-01| 588.91
#2015-10-02| 605.74
#2015-10-05| 630.62
#2015-10-06| 657.23
#2015-10-07| 659.59
#2015-10-08| 662.33
#2015-10-09| 690.58
#2015-10-12| 697.89
#2015-10-13| 680.15
#2015-10-14| 684.44
#2015-10-15| 701.91
#2015-10-16| 699.07
#2015-10-19| 672.02
#2015-10-20| 671.06
#2015-10-21| 647.28
#2015-10-22| 657.21
#2015-10-23| 657.83
#2015-10-26| 662.38
#2015-10-27| 657.06
#2015-10-28| 664.43
#2015-10-29| 634.02
#2015-10-30| 634.16
#2015-11-02| 634.03
#2015-11-03| 636.65
#2015-11-04| 636.89
#2015-11-05| 615.08
#2015-11-06| 576.45
#2015-11-09| 574.67
#2015-11-10| 566.29
#2015-11-11| 567.26
#2015-11-12| 568.17
#2015-11-13| 553.52
#2015-11-16| 560.87
#2015-11-17| 553.08
#2015-11-18| 549.51
#2015-11-19| 585.93
#2015-11-20| 592.28
#2015-11-23| 580.83
#2015-11-24| 580.83
#2015-11-25| 570.06
#2015-11-26| 576.77
#2015-11-27| 566.52
#2015-11-30| 564.83
#2015-12-01| 568.07
#2015-12-02| 560.69
#2015-12-03| 556.73
#2015-12-04| 549.07
#2015-12-07| 550.87
#2015-12-08| 530.19
#2015-12-09| 530.33
#2015-12-10| 544.75
#2015-12-11| 532.77
#2015-12-14| 530.28
#2015-12-15| 541.11
#2015-12-16| 539.26
#2015-12-17| 533.90
#2015-12-18| 536.85
#2015-12-21| 553.84
#2015-12-22| 548.90
#2015-12-23| 567.52
#2015-12-24| 571.58
#2015-12-25| 571.58
#2015-12-28| 560.16
#2015-12-29| 558.40
#2015-12-30| 540.18
#2015-12-31| 540.42
#2016-01-01| 540.42
#2016-01-04| 538.41
#2016-01-05| 554.73
#2016-01-06| 554.98
#2016-01-07| 556.71
#2016-01-08| 547.76
#2016-01-11| 563.46
#2016-01-12| 558.39
#2016-01-13| 563.21
#2016-01-14| 555.76
#2016-01-15| 542.00
#2016-01-18| 553.33
#2016-01-19| 551.18
#2016-01-20| 543.99
#2016-01-21| 553.59
#2016-01-22| 558.44
#2016-01-25| 564.07
#2016-01-26| 605.75
#2016-01-27| 608.42
#2016-01-28| 590.93
#2016-01-29| 609.72
#2016-02-01| 632.58
#2016-02-02| 611.60
#2016-02-03| 619.68
#2016-02-04| 694.24
#2016-02-05| 668.79
#2016-02-08| 705.21
#2016-02-09| 688.41
#2016-02-10| 666.01
#2016-02-11| 705.88
#2016-02-12| 721.17
#2016-02-15| 713.32
#2016-02-16| 706.21
#2016-02-17| 715.06
#2016-02-18| 684.44
#2016-02-19| 705.02
#2016-02-22| 704.42
#2016-02-23| 713.17
#2016-02-24| 733.91
#2016-02-25| 737.45
#2016-02-26| 715.85
#2016-02-29| 743.12
#2016-03-01| 753.20
#2016-03-02| 745.16
#2016-03-03| 772.71
#2016-03-04| 822.65
#2016-03-07| 829.22
#2016-03-08| 797.00
#2016-03-09| 774.17
#2016-03-10| 797.92
#2016-03-11| 817.79
#2016-03-14| 781.69
#2016-03-15| 765.36
#2016-03-16| 774.02
#2016-03-17| 841.08
#2016-03-18| 793.33
#2016-03-21| 798.83
#2016-03-22| 814.48
#2016-03-23| 768.61
#2016-03-24| 770.22
#2016-03-25| 770.22
#2016-03-28| 767.86
#2016-03-29| 772.36
#2016-03-30| 817.84
#2016-03-31| 813.94
#2016-04-01| 792.35
#2016-04-04| 788.03
#2016-04-05| 778.47
#2016-04-06| 785.68
#2016-04-07| 794.86
#2016-04-08| 804.81
#2016-04-11| 854.03
#2016-04-12| 863.58
#2016-04-13| 863.40
#2016-04-14| 849.33
#2016-04-15| 835.47
#2016-04-18| 841.26
#2016-04-19| 854.44
#2016-04-20| 887.07
#2016-04-21| 869.52
#2016-04-22| 863.68
#2016-04-25| 848.13
#2016-04-26| 831.34
#2016-04-27| 825.38
#2016-04-28| 872.44
#2016-04-29| 905.24
#2016-05-02| 898.31
#2016-05-03| 865.02
#2016-05-04| 843.45
#2016-05-05| 841.64
#2016-05-06| 877.09
#2016-05-09| 813.69
#2016-05-10| 802.79
#2016-05-11| 847.11
#2016-05-12| 849.08
#2016-05-13| 845.33
#2016-05-16| 839.54
#2016-05-17| 844.93
#2016-05-18| 832.71
#2016-05-19| 782.55
#2016-05-20| 797.54
#2016-05-23| 794.92
#2016-05-24| 780.86
#2016-05-25| 761.89
#2016-05-26| 779.75
#2016-05-27| 773.21
#2016-05-30| 760.15
#2016-05-31| 749.97
#2016-06-01| 762.53
#2016-06-02| 773.53
#2016-06-03| 824.16
#2016-06-06| 839.23
#2016-06-07| 851.01
#2016-06-08| 883.59
#2016-06-09| 867.74
#2016-06-10| 862.24
#2016-06-13| 838.06
#2016-06-14| 814.35
#2016-06-15| 816.68
#2016-06-16| 803.01
#2016-06-17| 818.39
#2016-06-20| 830.14
#2016-06-21| 822.84
#2016-06-22| 822.88
#2016-06-23| 842.34
#2016-06-24| 857.01
#2016-06-27| 832.26
#2016-06-28| 838.60
#2016-06-29| 888.88
#2016-06-30| 901.41
#2016-07-01| 941.36
#2016-07-04| 971.14
#2016-07-05| 942.56
#2016-07-06| 968.83
#2016-07-07| 954.98
#2016-07-08| 977.86
#2016-07-11|1014.66
#2016-07-12|1012.72
#2016-07-13|1011.37
#2016-07-14|1034.60
#2016-07-15|1038.83
#2016-07-18|1033.99
#2016-07-19|1043.93
#2016-07-20|1014.23
#2016-07-21|1035.80
#2016-07-22|1036.33
#2016-07-25|1002.38
#2016-07-26|1042.46
#2016-07-27|1069.03
#2016-07-28|1089.52
#2016-07-29|1104.33
#2016-08-01|1121.70
#2016-08-02|1142.57
#2016-08-03|1140.00
#2016-08-04|1154.86
#2016-08-05|1120.36
#2016-08-08|1129.58
#2016-08-09|1145.88
#2016-08-10|1161.79
#2016-08-11|1176.90
#2016-08-12|1154.87
#2016-08-15|1140.72
#2016-08-16|1108.78
#2016-08-17|1081.48
#2016-08-18|1108.56
#2016-08-19|1085.46
#2016-08-22|1052.35
#2016-08-23|1041.16
#2016-08-24|1022.74
#2016-08-25|1013.17
#2016-08-26|1024.48
#2016-08-29| 993.37
#2016-08-30| 967.86
#2016-08-31| 925.24
#2016-09-01| 946.78
#2016-09-02| 973.08
#2016-09-05| 978.87
#2016-09-06|1014.10
#2016-09-07|1006.90
#2016-09-08|1019.31
#2016-09-09| 968.66
#2016-09-12| 940.01
#2016-09-13| 932.80
#2016-09-14| 935.39
#2016-09-15| 924.91
#2016-09-16| 895.19
#2016-09-19| 917.64
#2016-09-20| 907.93
#2016-09-21| 940.28
#2016-09-22| 982.23
#2016-09-23| 968.80
#2016-09-26| 955.84
#2016-09-27| 948.70
#2016-09-28| 948.05
#2016-09-29| 949.56
#2016-09-30| 964.21
#2016-10-03| 952.51
#2016-10-04| 912.69
#2016-10-05| 880.96
#2016-10-06| 861.41
#2016-10-07| 861.53
#2016-10-10| 861.46
#2016-10-11| 842.55
#2016-10-12| 841.69
#2016-10-13| 844.61
#2016-10-14| 846.68
#2016-10-17| 840.57
#2016-10-18| 863.58
#2016-10-19| 884.99
#2016-10-20| 871.30
#2016-10-21| 873.66
#2016-10-24| 854.34
#2016-10-25| 869.69
#2016-10-26| 863.89
#2016-10-27| 844.91
#2016-10-28| 843.67
#2016-10-31| 854.70
#2016-11-01| 894.02
#2016-11-02| 896.87
#2016-11-03| 893.54
#2016-11-04| 872.61
#2016-11-07| 868.46
#2016-11-08| 863.96
#2016-11-09| 875.95
#2016-11-10| 838.58
#2016-11-11| 789.10
#2016-11-14| 756.27
#2016-11-15| 774.11
#2016-11-16| 771.38
#2016-11-17| 788.20
#2016-11-18| 761.64
#2016-11-21| 773.29
#2016-11-22| 768.44
#2016-11-23| 748.33
#2016-11-24| 753.24
#2016-11-25| 754.95
#2016-11-28| 766.00
#2016-11-29| 748.71
#2016-11-30| 744.87
#2016-12-01| 729.19
#2016-12-02| 736.06
#2016-12-05| 733.88
#2016-12-06| 734.99
#2016-12-07| 746.84
#2016-12-08| 749.08
#2016-12-09| 734.50
#2016-12-12| 721.89
#2016-12-13| 724.26
#2016-12-14| 730.99
#2016-12-15| 675.17
#2016-12-16| 669.61
#2016-12-19| 678.62
#2016-12-20| 680.72
#2016-12-21| 686.57
#2016-12-22| 682.03
#2016-12-23| 678.37
#2016-12-26| 678.37
#2016-12-27| 683.30
#2016-12-28| 708.67
#2016-12-29| 734.81
#2016-12-30| 746.46
#2017-01-02| 746.46
#2017-01-03| 750.38
#2017-01-04| 766.88
#2017-01-05| 783.22
#2017-01-06| 776.40
#2017-01-09| 768.03
#2017-01-10| 786.84
#2017-01-11| 772.12
#2017-01-12| 815.88
#2017-01-13| 812.50
#2017-01-16| 819.87
#2017-01-17| 827.98
#2017-01-18| 835.59
#2017-01-19| 814.71
#2017-01-20| 812.93
#2017-01-23| 842.90
#2017-01-24| 872.84
#2017-01-25| 864.34
#2017-01-26| 855.70
#2017-01-27| 843.22
#2017-01-30| 849.98
#2017-01-31| 861.21
#2017-02-01| 869.37
#2017-02-02| 887.95
#2017-02-03| 878.51
#2017-02-06| 868.23
#2017-02-07| 878.02
#2017-02-08| 893.76
#2017-02-09| 878.42
#2017-02-10| 870.61
#2017-02-13| 882.66
#2017-02-14| 876.35
#2017-02-15| 875.45
#2017-02-16| 880.75
#2017-02-17| 874.50
#2017-02-20| 860.04
#2017-02-21| 858.31
#2017-02-22| 851.04
#2017-02-23| 861.93
#2017-02-24| 839.27
#2017-02-27| 831.45
#2017-02-28| 811.47
#2017-03-01| 812.07
#2017-03-02| 818.35
#2017-03-03| 803.18
#2017-03-06| 797.98
#2017-03-07| 785.91
#2017-03-08| 774.70
#2017-03-09| 747.74
#2017-03-10| 753.38
#2017-03-13| 773.20
#2017-03-14| 783.26
#2017-03-15| 783.20
#2017-03-16| 842.95
#2017-03-17| 840.62
#2017-03-20| 845.01
#2017-03-21| 845.85
#2017-03-22| 861.35
#2017-03-23| 848.37
#2017-03-24| 847.55
#2017-03-27| 850.78
#2017-03-28| 849.67
#2017-03-29| 845.99
#2017-03-30| 847.91
#2017-03-31| 822.49
#2017-04-03| 841.83
#2017-04-04| 869.12
#2017-04-05| 879.14
#2017-04-06| 878.60
#2017-04-07| 895.73
#2017-04-10| 876.99
#2017-04-11| 900.71
#2017-04-12| 888.41
#2017-04-13| 929.70
#2017-04-14| 929.70
#2017-04-17| 937.82
#2017-04-18| 912.17
#2017-04-19| 902.81
#2017-04-20| 893.04
#2017-04-21| 888.94
#2017-04-24| 872.78
#2017-04-25| 859.82
#2017-04-26| 848.55
#2017-04-27| 844.13
#2017-04-28| 835.63
#2017-05-01| 837.35
#2017-05-02| 843.38
#2017-05-03| 830.73
#2017-05-04| 806.93
#2017-05-05| 814.12
#2017-05-08| 801.88
#2017-05-09| 802.29
#2017-05-10| 828.27
#2017-05-11| 832.30
#2017-05-12| 837.27
#2017-05-15| 849.94
#2017-05-16| 854.47
#2017-05-17| 858.55
#2017-05-18| 838.54
#2017-05-19| 850.42
#2017-05-22| 859.70
#2017-05-23| 871.99
#2017-05-24| 839.69
#2017-05-25| 821.46
#2017-05-26| 818.38
#2017-05-29| 808.33
#2017-05-30| 794.66
#2017-05-31| 788.35
#2017-06-01| 784.38
#2017-06-02| 791.63
#2017-06-05| 804.27
#2017-06-06| 822.53
#2017-06-07| 808.24
#2017-06-08| 789.54
#2017-06-09| 811.50
#2017-06-12| 806.66
#2017-06-13| 800.60
#2017-06-14| 815.28
#2017-06-15| 763.35
#2017-06-16| 765.10
#2017-06-19| 761.86
#2017-06-20| 739.93
#2017-06-21| 750.17
#2017-06-22| 761.49
#2017-06-23| 763.19
#2017-06-26| 757.24
#2017-06-27| 764.15
#2017-06-28| 747.73
#2017-06-29| 738.50
#2017-06-30| 747.28
#2017-07-03| 735.32
#2017-07-04| 746.35
#2017-07-05| 748.75
#2017-07-06| 749.31
#2017-07-07| 732.01
#2017-07-10| 738.75
#2017-07-11| 736.48
#2017-07-12| 760.51
#2017-07-13| 754.06
#2017-07-14| 767.23
#2017-07-17| 779.65
#2017-07-18| 772.57
#2017-07-19| 781.72
#2017-07-20| 771.33
#2017-07-21| 773.63
#2017-07-24| 767.68
#2017-07-25| 767.91
#2017-07-26| 777.52
#2017-07-27| 787.92
#2017-07-28| 794.16
#2017-07-31| 794.53
#2017-08-01| 798.84
#2017-08-02| 794.32
#2017-08-03| 791.69
#2017-08-04| 788.08
#2017-08-07| 791.55
#2017-08-08| 796.59
#2017-08-09| 781.63
#2017-08-10| 815.14
#2017-08-11| 807.25
#2017-08-14| 813.34
#2017-08-15| 792.58
#2017-08-16| 798.77
#2017-08-17| 812.17
#2017-08-18| 830.95
#2017-08-21| 838.87
#2017-08-22| 828.98
#2017-08-23| 825.07
#2017-08-24| 830.00
#2017-08-25| 839.66
#2017-08-28| 850.06
#2017-08-29| 885.25
#2017-08-30| 876.17
#2017-08-31| 882.38
#2017-09-01| 881.28
#2017-09-04| 893.50
#2017-09-05| 888.16
#2017-09-06| 887.97
#2017-09-07| 885.77
#2017-09-08| 879.96
#2017-09-11| 862.80
#2017-09-12| 859.87
#2017-09-13| 851.37
#2017-09-14| 839.47
#2017-09-15| 838.49
#2017-09-18| 818.95
#2017-09-19| 808.40
#2017-09-20| 814.70
#2017-09-21| 798.97
#2017-09-22| 808.22
#2017-09-25| 800.94
#2017-09-26| 797.99
#2017-09-27| 791.81
#2017-09-28| 791.38
#2017-09-29| 798.67
#2017-10-02| 795.31
#2017-10-03| 815.26
#2017-10-04| 828.49
#2017-10-05| 824.89
#2017-10-06| 817.43
#2017-10-09| 813.55
#2017-10-10| 821.10
#2017-10-11| 806.32
#2017-10-12| 804.05
#2017-10-13| 815.33
#2017-10-16| 831.08
#2017-10-17| 814.79
#2017-10-18| 810.39
#2017-10-19| 818.88
#2017-10-20| 816.61
#2017-10-23| 813.63
#2017-10-24| 805.43
#2017-10-25| 805.16
#2017-10-26| 827.58
#2017-10-27| 813.12
#2017-10-30| 826.22
#2017-10-31| 820.16
#2017-11-01| 839.39
#2017-11-02| 838.33
#2017-11-03| 824.92
#2017-11-06| 840.51
#2017-11-07| 836.84
#2017-11-08| 847.83
#2017-11-09| 844.49
#2017-11-10| 846.50
#2017-11-13| 833.69
#2017-11-14| 817.70
#2017-11-15| 811.71
#2017-11-16| 820.46
#2017-11-17| 827.10
#2017-11-20| 814.84
#2017-11-21| 831.50
#2017-11-22| 861.20
#2017-11-23| 863.06
#2017-11-24| 871.01
#2017-11-27| 867.41
#2017-11-28| 865.94
#2017-11-29| 870.49
#2017-11-30| 858.63
#2017-12-01| 850.24
#2017-12-04| 840.18
#2017-12-05| 814.87
#2017-12-06| 781.95
#2017-12-07| 784.82
#2017-12-08| 790.16
#2017-12-11| 804.07
#2017-12-12| 778.89
#2017-12-13| 778.69
#2017-12-14| 783.29
#2017-12-15| 809.92
#2017-12-18| 846.02
#2017-12-19| 815.82
#2017-12-20| 840.57
#2017-12-21| 836.95
#2017-12-22| 852.12
#2017-12-25| 852.12
#2017-12-26| 855.47
#2017-12-27| 888.93
#2017-12-28| 886.40
#2017-12-29| 895.55
#2018-01-01| 895.55
#2018-01-02| 892.21
#2018-01-03| 910.41
#2018-01-04| 905.12
#2018-01-05| 914.66
#2018-01-08| 910.74
#2018-01-09| 906.54
#2018-01-10| 908.71
#2018-01-11| 918.72
#2018-01-12| 919.54
#2018-01-15| 948.95
#2018-01-16| 934.77
#2018-01-17| 934.28
#2018-01-18| 937.53
#2018-01-19| 927.54
#2018-01-22| 923.10
#2018-01-23| 908.15
#2018-01-24| 926.91
#2018-01-25| 934.84
#2018-01-26| 915.10
#2018-01-29| 910.10
#2018-01-30| 891.74
#2018-01-31| 897.98
#2018-02-01| 905.12
#2018-02-02| 879.95
#2018-02-05| 854.42
#2018-02-06| 846.36
#2018-02-07| 843.39
#2018-02-08| 819.67
#2018-02-09| 804.84
#2018-02-12| 810.86
#2018-02-13| 830.12
#2018-02-14| 837.27
#2018-02-15| 866.33
#2018-02-16| 877.23
#2018-02-19| 869.36
#2018-02-20| 852.96
#2018-02-21| 869.42
#2018-02-22| 840.36
#2018-02-23| 840.79
#2018-02-26| 852.04
#2018-02-27| 840.76
#2018-02-28| 831.64
#2018-03-01| 813.16
#2018-03-02| 817.73
#2018-03-05| 824.71
#2018-03-06| 851.44
#2018-03-07| 842.89
#2018-03-08| 830.23
#2018-03-09| 830.57
#2018-03-12| 812.83
#2018-03-13| 808.69
#2018-03-14| 811.12
#2018-03-15| 798.61
#2018-03-16| 786.46
#2018-03-19| 777.61
#2018-03-20| 789.82
#2018-03-21| 792.76
#2018-03-22| 796.94
#2018-03-23| 812.45
#2018-03-26| 805.80
#2018-03-27| 801.01
#2018-03-28| 789.27
#2018-03-29| 788.57
#2018-03-30| 788.57
#2018-04-02| 788.41
#2018-04-03| 775.70
#2018-04-04| 756.30
#2018-04-05| 761.26
#2018-04-06| 778.48
#2018-04-09| 765.48
#2018-04-10| 771.27
#2018-04-11| 770.14
#2018-04-12| 759.94
#2018-04-13| 770.14
#2018-04-16| 758.67
#2018-04-17| 755.54
#2018-04-18| 786.38
#2018-04-19| 801.91
#2018-04-20| 786.05
#2018-04-23| 783.40
#2018-04-24| 785.14
#2018-04-25| 760.78
#2018-04-26| 765.49
#2018-04-27| 770.99
#2018-04-30| 770.25
#2018-05-01| 760.58
#2018-05-02| 776.91
#2018-05-03| 771.84
#2018-05-04| 769.74
#2018-05-07| 765.89
#2018-05-08| 752.52
#2018-05-09| 766.00
#2018-05-10| 765.21
#2018-05-11| 777.68
#2018-05-14| 784.40
#2018-05-15| 767.09
#2018-05-16| 770.39
#2018-05-17| 765.45
#2018-05-18| 753.14
#2018-05-21| 751.07
#2018-05-22| 765.04
#2018-05-23| 738.76
#2018-05-24| 746.47
#2018-05-25| 732.54
#2018-05-28| 730.91
#2018-05-29| 731.63
#2018-05-30| 731.49
#2018-05-31| 739.42
#2018-06-01| 751.94
#2018-06-04| 754.57
#2018-06-05| 749.50
#2018-06-06| 764.43
#2018-06-07| 767.95
#2018-06-08| 756.11
#2018-06-11| 760.18
#2018-06-12| 749.35
#2018-06-13| 746.61
#2018-06-14| 747.83
#2018-06-15| 731.74
#2018-06-18| 720.24
#2018-06-19| 711.31
#2018-06-20| 717.20
#2018-06-21| 710.43
#2018-06-22| 719.61
#2018-06-25| 701.31
#2018-06-26| 693.62
#2018-06-27| 690.93
#2018-06-28| 684.25
#2018-06-29| 719.82
#2018-07-02| 716.76
#2018-07-03| 731.64
#2018-07-04| 729.32
#2018-07-05| 734.11
#2018-07-06| 740.20
#2018-07-09| 757.70
#2018-07-10| 756.72
#2018-07-11| 746.41
#2018-07-12| 747.01
#2018-07-13| 730.05
#2018-07-16| 724.19
#2018-07-17| 731.18
#2018-07-18| 727.26
#2018-07-19| 710.48
#2018-07-20| 710.10
#2018-07-23| 705.99
#2018-07-24| 728.88
#2018-07-25| 733.43
#2018-07-26| 741.38
#2018-07-27| 747.36
#2018-07-30| 755.93
#2018-07-31| 759.80
#2018-08-01| 765.09
#2018-08-02| 754.86
#2018-08-03| 774.75
#2018-08-06| 757.82
#2018-08-07| 770.73
#2018-08-08| 769.04
#2018-08-09| 758.31
#2018-08-10| 750.00
#2018-08-13| 722.46
#2018-08-14| 706.74
#2018-08-15| 652.11
#2018-08-16| 666.40
#2018-08-17| 665.37
#2018-08-20| 670.55
#2018-08-21| 687.15
#2018-08-22| 703.40
#2018-08-23| 696.87
#2018-08-24| 704.67
#2018-08-27| 725.47
#2018-08-28| 724.97
#2018-08-29| 715.88
#2018-08-30| 700.35
#2018-08-31| 709.79
#2018-09-03| 709.07
#2018-09-04| 694.75
#2018-09-05| 693.20
#2018-09-06| 686.73
#2018-09-07| 690.47
#2018-09-10| 684.21
#2018-09-11| 670.51
#2018-09-12| 683.88
#2018-09-13| 699.54
#2018-09-14| 702.71
#2018-09-17| 704.96
#2018-09-18| 711.31
#2018-09-19| 723.54
#2018-09-20| 738.34
#2018-09-21| 752.13
#2018-09-24| 756.42
#2018-09-25| 759.94
#2018-09-26| 756.51
#2018-09-27| 750.86
#2018-09-28| 746.49
#2018-10-01| 749.35
#2018-10-02| 750.81
#2018-10-03| 746.81
#2018-10-04| 722.43
#2018-10-05| 722.45
#2018-10-08| 707.97
#2018-10-09| 729.86
#2018-10-10| 717.23
#2018-10-11| 726.04
#2018-10-12| 740.74
#2018-10-15| 757.27
#2018-10-16| 765.95
#2018-10-17| 758.25
#2018-10-18| 749.14
#2018-10-19| 737.79
#2018-10-22| 736.91
#2018-10-23| 735.10
#2018-10-24| 729.19
#2018-10-25| 735.74
#2018-10-26| 729.18
#2018-10-29| 734.79
#2018-10-30| 724.66
#2018-10-31| 732.72
#2018-11-01| 748.31
#2018-11-02| 752.89
#2018-11-05| 775.64
#2018-11-06| 765.25
#2018-11-07| 778.06
#2018-11-08| 776.30
#2018-11-09| 749.24
#2018-11-12| 732.47
#2018-11-13| 722.43
#2018-11-14| 723.56
#2018-11-15| 739.11
#2018-11-16| 756.19
#2018-11-19| 770.25
#2018-11-20| 753.20
#2018-11-21| 762.94
#2018-11-22| 762.81
#2018-11-23| 752.40
#2018-11-26| 742.80
#2018-11-27| 730.66
#2018-11-28| 727.66
#2018-11-29| 750.49
#2018-11-30| 722.74
#2018-12-03| 747.27
#2018-12-04| 753.03
#2018-12-05| 747.27
#2018-12-06| 745.39
#2018-12-07| 747.78
#2018-12-10| 738.89
#2018-12-11| 750.22
#2018-12-12| 781.50
#2018-12-13| 789.39
#2018-12-14| 775.27
#2018-12-17| 776.04
#2018-12-18| 791.84
#2018-12-19| 800.75
#2018-12-20| 795.42
#2018-12-21| 776.03
#2018-12-24| 789.81
#2018-12-25| 789.81
#2018-12-26| 790.15
#2018-12-27| 786.18
#2018-12-28| 798.18
#2018-12-31| 806.68
#2019-01-01| 806.68
#2019-01-02| 792.09
#2019-01-03| 811.90
#2019-01-04| 824.61
#2019-01-07| 829.61
#2019-01-08| 805.64
#2019-01-09| 829.94
#2019-01-10| 831.92
#2019-01-11| 840.00
#2019-01-14| 847.46
#2019-01-15| 846.30
#2019-01-16| 840.18
#2019-01-17| 847.71
#2019-01-18| 840.50
#2019-01-21| 841.68
#2019-01-22| 846.39
#2019-01-23| 857.30
#2019-01-24| 867.20
#2019-01-25| 888.25
#2019-01-28| 890.39
#2019-01-29| 903.28
#2019-01-30| 916.16
#2019-01-31| 940.44
#2019-02-01| 942.05
#2019-02-04| 913.57
#2019-02-05| 923.12
#2019-02-06| 914.83
#2019-02-07| 898.42
#2019-02-08| 894.67
#2019-02-11| 880.58
#2019-02-12| 885.78
#2019-02-13| 889.41
#2019-02-14| 888.14
#2019-02-15| 906.97
#2019-02-18| 918.02
#2019-02-19| 933.36
#2019-02-20| 978.81
#2019-02-21| 967.30
#2019-02-22| 957.35
#2019-02-25| 951.39
#2019-02-26| 952.61
#2019-02-27| 954.55
#2019-02-28| 940.05
#2019-03-01| 926.19
#2019-03-04| 903.79
#2019-03-05| 894.66
#2019-03-06| 897.52
#2019-03-07| 872.11
#2019-03-08| 887.58
#2019-03-11| 878.87
#2019-03-12| 881.60
#2019-03-13| 889.78
#2019-03-14| 894.91
#2019-03-15| 920.73
#2019-03-18| 934.33
#2019-03-19| 940.84
#2019-03-20| 937.38
#2019-03-21| 946.89
#2019-03-22| 949.91
#2019-03-25| 941.88
#2019-03-26| 933.07
#2019-03-27| 921.55
#2019-03-28| 877.85
#2019-03-29| 892.11
#2019-04-01| 901.29
#2019-04-02| 899.83
#2019-04-03| 930.04
#2019-04-04| 926.01
#2019-04-05| 938.84
#2019-04-08| 961.10
#2019-04-09| 971.64
#2019-04-10| 953.86
#2019-04-11| 927.99
#2019-04-12| 931.55
#2019-04-15| 921.32
#2019-04-16| 925.42
#2019-04-17| 914.45
#2019-04-18| 915.70
#2019-04-19| 915.70
#2019-04-22| 907.99
#2019-04-23| 898.98
#2019-04-24| 895.32
#2019-04-25| 895.45
#2019-04-26| 904.81
#2019-04-29| 875.31
#2019-04-30| 866.78
#2019-05-01| 864.59
#2019-05-02| 839.18
#2019-05-03| 869.85
#2019-05-06| 865.89
#2019-05-07| 869.43
#2019-05-08| 876.55
#2019-05-09| 843.52
#2019-05-10| 850.57
#2019-05-13| 835.14
#2019-05-14| 835.38
#2019-05-15| 845.42
#2019-05-16| 839.98
#2019-05-17| 827.86
#2019-05-20| 821.13
#2019-05-21| 822.18
#2019-05-22| 832.20
#2019-05-23| 822.68
#2019-05-24| 818.06
#2019-05-27| 815.40
#2019-05-28| 829.66
#2019-05-29| 841.95
#2019-05-30| 860.42
#2019-05-31| 894.45
#2019-06-03| 913.67
#2019-06-04| 920.02
#2019-06-05| 937.56
#2019-06-06| 931.50
#2019-06-07| 954.01
#2019-06-10| 936.53
#2019-06-11| 949.74
#2019-06-12| 975.43
#2019-06-13| 985.90
#2019-06-14| 995.09
#2019-06-17| 991.81
#2019-06-18| 984.98
#2019-06-19| 981.91
#2019-06-20|1024.01
#2019-06-21|1032.24
#2019-06-24|1040.69
#2019-06-25|1062.86
#2019-06-26|1048.79
#2019-06-27|1053.47
#2019-06-28|1061.42
#2019-07-01|1034.86
#2019-07-02|1040.99
#2019-07-03|1051.49
#2019-07-04|1050.31
#2019-07-05|1022.75
#2019-07-08|1050.13
#2019-07-09|1030.81
#2019-07-10|1059.38
#2019-07-11|1055.16
#2019-07-12|1037.34
#2019-07-15|1058.62
#2019-07-16|1062.69
#2019-07-17|1044.79
#2019-07-18|1079.26
#2019-07-19|1093.24
#2019-07-22|1101.99
#2019-07-23|1099.83
#2019-07-24|1102.47
#2019-07-25|1090.04
#2019-07-26|1066.25
#2019-07-29|1089.60
#2019-07-30|1094.96
#2019-07-31|1063.03
#2019-08-01|1016.65
#2019-08-02|1021.81
#2019-08-05|1048.25
#2019-08-06|1064.10
#2019-08-07|1089.55
#2019-08-08|1062.00
#2019-08-09|1049.29
#2019-08-12|1077.12
#2019-08-13|1020.68
#2019-08-14|1033.10
#2019-08-15|1011.66
#2019-08-16|1014.45
#2019-08-19|1010.95
#2019-08-20|1042.77
#2019-08-21|1062.38
#2019-08-22|1058.59
#2019-08-23|1072.25
#2019-08-26|1095.92
#2019-08-27|1086.97
#2019-08-28|1113.55
#2019-08-29|1107.56
#2019-08-30|1130.28
#2019-09-02|1115.02
#2019-09-03|1124.14
#2019-09-04|1115.02
#2019-09-05|1091.95
#2019-09-06|1086.26
#2019-09-09|1057.38
#2019-09-10|1032.94
#2019-09-11|1040.55
#2019-09-12|1077.26
#2019-09-13|1029.83
#2019-09-16|1033.51
#2019-09-17|1033.68
#2019-09-18|1041.83
#2019-09-19|1032.80
#2019-09-20|1044.07
#2019-09-23|1077.31
#2019-09-24|1072.16
#2019-09-25|1080.24
#2019-09-26|1078.93
#2019-09-27|1043.22
#2019-09-30|1030.13
#2019-10-01|1047.06
#2019-10-02|1069.44
#2019-10-03|1107.51
#2019-10-04|1099.56
#2019-10-07|1126.92
#2019-10-08|1131.84
#2019-10-09|1160.87
#2019-10-10|1156.38
#2019-10-11|1148.80
#2019-10-14|1149.20
#2019-10-15|1134.84
#2019-10-16|1141.84
#2019-10-17|1164.80
#2019-10-18|1171.47
#2019-10-21|1181.12
#2019-10-22|1153.91
#2019-10-23|1185.68
#2019-10-24|1206.13
#2019-10-25|1214.90
#2019-10-28|1196.54
#2019-10-29|1165.12
#2019-10-30|1186.09
#2019-10-31|1220.87
#2019-11-01|1219.64
#2019-11-04|1215.09
#2019-11-05|1180.21
#2019-11-06|1201.30
#2019-11-07|1193.39
#2019-11-08|1159.35
#2019-11-11|1143.86
#2019-11-12|1154.34
#2019-11-13|1199.98
#2019-11-14|1209.68
#2019-11-15|1206.42
#2019-11-18|1209.17
#2019-11-19|1219.02
#2019-11-20|1235.14
#2019-11-21|1214.57
#2019-11-22|1209.16
#2019-11-25|1198.52
#2019-11-26|1188.41
#2019-11-27|1192.69
#2019-11-28|1191.94
#2019-11-29|1203.08
#2019-12-02|1221.87
#2019-12-03|1278.66
#2019-12-04|1278.39
#2019-12-05|1279.92
#2019-12-06|1271.31
#2019-12-09|1273.37
#2019-12-10|1294.17
#2019-12-11|1350.10
#2019-12-12|1378.39
#2019-12-13|1353.60
#2019-12-16|1365.89
#2019-12-17|1391.78
#2019-12-18|1398.00
#2019-12-19|1388.76
#2019-12-20|1383.74
#2019-12-23|1354.64
#2019-12-24|1416.55
#2019-12-25|1416.55
#2019-12-26|1414.80
#2019-12-27|1443.63
#2019-12-30|1442.22
#2019-12-31|1464.35
#2020-01-01|1464.35
#2020-01-02|1456.33
#2020-01-03|1483.12
#2020-01-06|1477.08
#2020-01-07|1443.24
#2020-01-08|1478.81
#2020-01-09|1445.53
#2020-01-10|1442.92
#2020-01-13|1425.37
#2020-01-14|1403.40
#2020-01-15|1412.53
#2020-01-16|1439.03
#2020-01-17|1456.55
#2020-01-20|1484.78
#2020-01-21|1405.11
#2020-01-22|1414.70
#2020-01-23|1375.54
#2020-01-24|1360.97
#2020-01-27|1325.80
#2020-01-28|1311.95
#2020-01-29|1324.47
#2020-01-30|1351.70
#2020-01-31|1338.29
#2020-02-03|1324.24
#2020-02-04|1366.80
#2020-02-05|1348.75
#2020-02-06|1322.28
#2020-02-07|1322.90
#2020-02-10|1323.23
#2020-02-11|1336.68
#2020-02-12|1334.50
#2020-02-13|1371.69
#2020-02-14|1399.20
#2020-02-17|1414.02
#2020-02-18|1412.25
#2020-02-19|1484.81
#2020-02-20|1455.29
#2020-02-21|1506.61
#2020-02-24|1434.87
#2020-02-25|1390.19
#2020-02-26|1364.11
#2020-02-27|1315.72
#2020-02-28|1128.70
#2020-03-02|1166.09
#2020-03-03|1246.58
#2020-03-04|1274.31
#2020-03-05|1251.87
#2020-03-06|1282.46
#2020-03-09|1166.24
#2020-03-10|1120.12
#2020-03-11|1133.87
#2020-03-12| 923.41
#2020-03-13| 923.87
#2020-03-16| 806.83
#2020-03-17| 867.66
#2020-03-18| 755.18
#2020-03-19| 673.69
#2020-03-20| 714.39
#2020-03-23| 713.83
#2020-03-24| 817.64
#2020-03-25| 959.02
#2020-03-26|1008.69
#2020-03-27| 893.04
#2020-03-30| 878.86
#2020-03-31| 861.22
#2020-04-01| 818.18
#2020-04-02| 864.07
#2020-04-03| 863.30
#2020-04-06| 926.51
#2020-04-07| 988.45
#2020-04-08| 956.67
#2020-04-09|1040.09
#2020-04-10|1040.09
#2020-04-13|1024.23
#2020-04-14|1177.95
#2020-04-15|1097.29
#2020-04-16|1072.61
#2020-04-17|1045.36
#2020-04-20|1071.13
#2020-04-21|1015.33
#2020-04-22|1086.71
#2020-04-23|1175.48
#2020-04-24|1206.05
#2020-04-27|1213.47
#2020-04-28|1133.55
#2020-04-29|1196.43
#2020-04-30|1182.01
#2020-05-01|1150.77
#2020-05-04|1172.05
#2020-05-05|1148.61
#2020-05-06|1164.25
#2020-05-07|1160.11
#2020-05-08|1215.04
#2020-05-11|1158.22
#2020-05-12|1209.02
#2020-05-13|1172.55
#2020-05-14|1172.19
#2020-05-15|1226.17
#2020-05-18|1277.06
#2020-05-19|1318.42
#2020-05-20|1329.18
#2020-05-21|1277.36
#2020-05-22|1272.73
#2020-05-25|1264.45
#2020-05-26|1252.83
#2020-05-27|1221.23
#2020-05-28|1291.23
#2020-05-29|1270.69
#2020-06-01|1294.60
#2020-06-02|1367.66
#2020-06-03|1321.23
#2020-06-04|1319.39
#2020-06-05|1296.90
#2020-06-08|1331.05
#2020-06-09|1374.59
#2020-06-10|1303.75
#2020-06-11|1346.26
#2020-06-12|1321.15
#2020-06-15|1257.72
#2020-06-16|1258.91
#2020-06-17|1302.42
#2020-06-18|1279.23
#2020-06-19|1354.70
#2020-06-22|1366.45
#2020-06-23|1460.90
#2020-06-24|1414.86
#2020-06-25|1416.55
#2020-06-26|1400.83
#2020-06-29|1436.24
#2020-06-30|1445.40
#2020-07-01|1432.00
#2020-07-02|1477.06
#2020-07-03|1451.95
#2020-07-06|1494.95
#2020-07-07|1539.59
#2020-07-08|1604.04
#2020-07-09|1611.94
#2020-07-10|1617.46
#2020-07-13|1638.70
#2020-07-14|1638.03
#2020-07-15|1666.24
#2020-07-16|1675.09
#2020-07-17|1692.92
#2020-07-20|1739.49
#2020-07-21|1727.37
#2020-07-22|1756.13
#2020-07-23|1801.57
#2020-07-24|1811.24
#2020-07-27|1962.37
#2020-07-28|1926.58
#2020-07-29|1866.43
#2020-07-30|1781.36
#2020-07-31|1748.01
#2020-08-03|1718.79
#2020-08-04|1734.38
#2020-08-05|1837.97
#2020-08-06|1798.21
#2020-08-07|1739.74
#2020-08-10|1726.36
#2020-08-11|1643.56
#2020-08-12|1683.76
#2020-08-13|1708.01
#2020-08-14|1712.20
#2020-08-17|1749.64
#2020-08-18|1741.10
#2020-08-19|1728.83
#2020-08-20|1669.41
#2020-08-21|1691.84
#2020-08-24|1732.80
#2020-08-25|1684.48
#2020-08-26|1717.83
#2020-08-27|1686.12
#2020-08-28|1765.82
#2020-08-31|1738.62
#2020-09-01|1726.09
#2020-09-02|1676.98
#2020-09-03|1674.48
#2020-09-04|1701.20
#2020-09-07|1734.58
#2020-09-08|1703.26
#2020-09-09|1760.78
#2020-09-10|1803.92
#2020-09-11|1827.55
#2020-09-14|1871.80
#2020-09-15|1892.41
#2020-09-16|1890.29
#2020-09-17|1792.12
#2020-09-18|1778.18
#2020-09-21|1662.71
#2020-09-22|1639.11
#2020-09-23|1590.81
#2020-09-24|1590.81
#2020-09-25|1580.54
#2020-09-28|1605.75
#2020-09-29|1656.09
#2020-09-30|1640.96
#2020-10-01|1641.36
#2020-10-02|1649.08
#2020-10-05|1660.44
#2020-10-06|1653.70
#2020-10-07|1629.93
#2020-10-08|1667.64
#2020-10-09|1772.50
#2020-10-12|1784.23
#2020-10-13|1740.71
#2020-10-14|1804.26
#2020-10-15|1770.60
#2020-10-16|1790.17
#2020-10-19|1789.79
#2020-10-20|1784.45
#2020-10-21|1867.10
#2020-10-22|1778.22
#2020-10-23|1719.97
#2020-10-26|1720.91
#2020-10-27|1681.49
#2020-10-28|1565.90
#2020-10-29|1551.00
#2020-10-30|1536.42
#2020-11-02|1617.45
#2020-11-03|1686.40
#2020-11-04|1682.02
#2020-11-05|1782.05
#2020-11-06|1854.25
#2020-11-09|1710.72
#2020-11-10|1723.39
#2020-11-11|1641.69
#2020-11-12|1620.00
#2020-11-13|1643.84
#2020-11-16|1712.19
#2020-11-17|1659.75
#2020-11-18|1638.21
#2020-11-19|1629.31
#2020-11-20|1649.64
#2020-11-23|1580.34
#2020-11-24|1501.59
#2020-11-25|1551.26
#2020-11-26|1612.45
#2020-11-27|1593.33
#2020-11-30|1561.17
#2020-12-01|1640.84
#2020-12-02|1689.46
#2020-12-03|1701.27
#2020-12-04|1660.10
#2020-12-07|1730.96
#2020-12-08|1738.21
#2020-12-09|1704.08
#2020-12-10|1721.11
#2020-12-11|1689.50
#2020-12-14|1717.34
#2020-12-15|1749.94
#2020-12-16|1756.43
#2020-12-17|1865.35
#2020-12-18|1910.91
#2020-12-21|1848.03
#2020-12-22|1820.68
#2020-12-23|1829.27
#2020-12-24|1856.05
#2020-12-25|1856.05
#2020-12-28|1882.23
#2020-12-29|1844.95
#2020-12-30|1882.87
#2020-12-31|1887.12
#2021-01-01|1887.12
#2021-01-04|2012.35
#2021-01-05|1946.22
#2021-01-06|1918.90
#2021-01-07|1884.78
#2021-01-08|1872.78
#2021-01-11|1847.61
#2021-01-12|1855.21
#2021-01-13|1910.13
#2021-01-14|1884.43
#2021-01-15|1881.29
#2021-01-18|1883.34
#2021-01-19|1899.89
#2021-01-20|1911.26
#2021-01-21|1971.01
#2021-01-22|1913.00
#2021-01-25|1893.66
#2021-01-26|1896.48
#2021-01-27|1816.09
#2021-01-28|1882.24
#2021-01-29|1885.27
#2021-02-01|1892.04
#2021-02-02|1835.34
#2021-02-03|1849.72
#2021-02-04|1838.68
#2021-02-05|1881.39
#2021-02-08|1936.69
#2021-02-09|1937.33
#2021-02-10|2019.77
#2021-02-11|2011.41
#2021-02-12|1991.75
#2021-02-15|2082.57
#2021-02-16|2024.84
#2021-02-17|1956.39
#2021-02-18|1955.86
#2021-02-19|1982.46
#2021-02-22|2014.51
#2021-02-23|1983.25
#2021-02-24|1965.03
#2021-02-25|2046.71
#2021-02-26|1952.93
#2021-03-01|2025.63
#2021-03-02|2067.37
#2021-03-03|2064.55
#2021-03-04|2069.74
#2021-03-05|2068.28
#2021-03-08|2106.98
#2021-03-09|2162.05
#2021-03-10|2209.35
#2021-03-11|2229.61
#2021-03-12|2156.20
#2021-03-15|2162.35
#2021-03-16|2204.76
#2021-03-17|2174.65
#2021-03-18|2235.15
#2021-03-19|2202.61
#2021-03-22|2207.85
#2021-03-23|2134.75
#2021-03-24|2107.56
#2021-03-25|2104.52
#2021-03-26|2187.45
#2021-03-29|2189.77
#2021-03-30|2180.61
#2021-03-31|2213.85
#2021-04-01|2287.65
#2021-04-02|2287.65
#2021-04-05|2301.80
#2021-04-06|2358.03
#2021-04-07|2328.28
#2021-04-08|2344.34
#2021-04-09|2299.62
#2021-04-12|2237.18
#2021-04-13|2263.59
#2021-04-14|2280.79
#2021-04-15|2327.56
#2021-04-16|2377.58
#2021-04-19|2351.01
#2021-04-20|2330.24
#2021-04-21|2406.63
#2021-04-22|2358.57
#2021-04-23|2346.94
#2021-04-26|2340.02
#2021-04-27|2321.49
#2021-04-28|2304.68
#2021-04-29|2275.82
#2021-04-30|2224.62
#2021-05-03|2265.68
#2021-05-04|2224.78
#2021-05-05|2233.97
#2021-05-06|2264.70
#2021-05-07|2335.62
#2021-05-10|2342.50
#2021-05-11|2287.84
#2021-05-12|2300.20
#2021-05-13|2243.64
#2021-05-14|2276.36
#2021-05-17|2356.34
#2021-05-18|2400.81
#2021-05-19|2326.35
#2021-05-20|2341.89
#2021-05-21|2317.17
#2021-05-24|2276.54
#2021-05-25|2281.75
#2021-05-26|2255.59
#2021-05-27|2302.90
#2021-05-28|2280.49
#2021-05-31|2388.58
#2021-06-01|2354.09
#2021-06-02|2363.81
#2021-06-03|2309.00
#2021-06-04|2327.42
#2021-06-07|2287.75
#2021-06-08|2245.43
#2021-06-09|2232.71
#2021-06-10|2223.19
#2021-06-11|2211.28
#2021-06-14|2179.65
#2021-06-15|2126.71
#2021-06-16|2135.21
#2021-06-17|1990.67
#2021-06-18|1972.30
#2021-06-21|1958.86
#2021-06-22|1941.47
#2021-06-23|2021.75
#2021-06-24|2023.19
#2021-06-25|2029.31
#2021-06-28|2009.10
#2021-06-29|1980.44
#2021-06-30|1991.90
#2021-07-01|2027.11
#2021-07-02|2027.70
#2021-07-05|2071.06
#2021-07-06|2054.96
#2021-07-07|2098.87
#2021-07-08|2001.49
#2021-07-09|2028.21
#2021-07-12|2045.69
#2021-07-13|2071.89
#2021-07-14|2115.87
#2021-07-15|2105.88
#2021-07-16|2058.25
#2021-07-19|1967.74
#2021-07-20|1986.08
#2021-07-21|1988.80
#2021-07-22|2012.80
#2021-07-23|1997.78
#2021-07-26|2072.95
#2021-07-27|2062.85
#2021-07-28|2104.90
#2021-07-29|2205.01
#2021-07-30|2172.42
#2021-08-02|2186.96
#2021-08-03|2210.32
#2021-08-04|2221.81
#2021-08-05|2140.02
#2021-08-06|2024.65
#2021-08-09|2011.63
#2021-08-10|1926.77
#2021-08-11|2013.16
#2021-08-12|1956.18
#2021-08-13|1985.16
#2021-08-16|1985.73
#2021-08-17|2008.81
#2021-08-18|1951.38
#2021-08-19|1851.19
#2021-08-20|1782.51
#2021-08-23|1881.25
#2021-08-24|1913.73
#2021-08-25|1867.13
#2021-08-26|1876.96
#2021-08-27|1956.46
#2021-08-30|1942.26
#2021-08-31|1964.79
#2021-09-01|1946.76
#2021-09-02|1861.28
#2021-09-03|1919.07
#2021-09-06|1854.66
#2021-09-07|1840.88
#2021-09-08|1796.96
#2021-09-09|1750.36
#2021-09-10|1730.81
#2021-09-13|1781.83
#2021-09-14|1735.73
#2021-09-15|1741.24
#2021-09-16|1637.77
#2021-09-17|1626.59
#2021-09-20|1615.51
#2021-09-21|1636.28
#2021-09-22|1690.30
#2021-09-23|1686.42
#2021-09-24|1647.32
#2021-09-27|1620.81
#2021-09-28|1575.52
#2021-09-29|1558.03
#2021-09-30|1624.12
#2021-10-01|1623.52
#2021-10-04|1663.03
#2021-10-05|1637.43
#2021-10-06|1628.81
#2021-10-07|1754.62
#2021-10-08|1857.79
#2021-10-11|1878.63
#2021-10-12|1914.60
#2021-10-13|1966.60
#2021-10-14|2001.01
#2021-10-15|2013.20
#2021-10-18|1988.16
#2021-10-19|2003.18
#2021-10-20|2023.07
#2021-10-21|1959.88
#2021-10-22|2002.62
#2021-10-25|1988.72
#2021-10-26|1970.52
#2021-10-27|1929.48
#2021-10-28|1922.06
#2021-10-29|1873.38
#2021-11-01|1850.26
#2021-11-02|1854.72
#2021-11-03|1861.52
#2021-11-04|1913.07
#2021-11-05|1870.31
#2021-11-08|1899.52
#2021-11-09|1836.25
#2021-11-10|1898.60
#2021-11-11|2016.19
#2021-11-12|1958.32
#2021-11-15|1977.75
#2021-11-16|1992.67
#2021-11-17|2002.03
#2021-11-18|1966.42
#2021-11-19|1941.90
#2021-11-22|1926.88
#2021-11-23|1903.06
#2021-11-24|1871.59
#2021-11-25|1854.32
#2021-11-26|1780.85
#2021-11-29|1816.47
#2021-11-30|1943.80
#2021-12-01|2006.04
#2021-12-02|1966.41
#2021-12-03|1933.48
#2021-12-06|1971.30
#2021-12-07|1980.81
#2021-12-08|1939.68
#2021-12-09|1893.36
#2021-12-10|1842.93
#2021-12-13|1821.96
#2021-12-14|1840.35
#2021-12-15|1814.33
#2021-12-16|1836.04
#2021-12-17|1919.33
#2021-12-20|1861.93
#2021-12-21|1911.93
#2021-12-22|1912.69
#2021-12-23|1936.67
#2021-12-24|1938.61
#2021-12-27|1939.70
#2021-12-28|1941.13
#2021-12-29|1921.31
#2021-12-30|1937.61
#2021-12-31|1953.53
#2022-01-03|1929.83
#2022-01-04|1963.40
#2022-01-05|2003.08
#2022-01-06|1923.92
#2022-01-07|1922.18
#2022-01-10|1927.10
#2022-01-11|2024.44
#2022-01-12|2108.49
#2022-01-13|2076.37
#2022-01-14|2021.79
#2022-01-17|1995.25
#2022-01-18|1940.36
#2022-01-19|2033.68
#2022-01-20|2140.07
#2022-01-21|2112.81
#2022-01-24|1976.35
#2022-01-25|2040.68
#2022-01-26|2120.06
#2022-01-27|2001.16
#2022-01-28|1906.17
#2022-01-31|2001.27
#2022-02-01|2025.28
#2022-02-02|2001.67
#2022-02-03|1987.84
#2022-02-04|1995.18
#2022-02-07|2012.38
#2022-02-08|2067.04
#2022-02-09|2090.79
#2022-02-10|2129.80
#2022-02-11|2133.44
#2022-02-14|2217.71
#2022-02-15|2134.05
#2022-02-16|2205.88
#2022-02-17|2269.27
#2022-02-18|2285.41
#2022-02-21|2268.32
#2022-02-22|2343.79
#2022-02-23|2309.09
#2022-02-24|2415.70
#2022-02-25|2357.15
#2022-02-28|2532.74
#2022-03-01|2625.02
#2022-03-02|2596.59
#2022-03-03|2583.18
#2022-03-04|2594.06
#2022-03-07|2619.41
#2022-03-08|2619.24
#2022-03-09|2549.64
#2022-03-10|2629.82
#2022-03-11|2555.25
#2022-03-14|2437.11
#2022-03-15|2413.10
#2022-03-16|2445.04
#2022-03-17|2566.51
#2022-03-18|2516.82
#2022-03-21|2533.82
#2022-03-22|2504.15
#2022-03-23|2580.60
#2022-03-24|2634.35
#2022-03-25|2497.36
#2022-03-28|2380.73
#2022-03-29|2371.01
#2022-03-30|2503.37
#2022-03-31|2460.54
#2022-04-01|2455.86
#2022-04-04|2429.36
#2022-04-05|2405.01
#2022-04-06|2336.74
#2022-04-07|2317.49
#2022-04-08|2451.84
#2022-04-11|2462.70
#2022-04-12|2458.35
#2022-04-13|2430.11
#2022-04-14|2384.37
#2022-04-15|2384.37
#2022-04-18|2377.48
#2022-04-19|2337.45
#2022-04-20|2319.24
#2022-04-21|2234.38
#2022-04-22|2103.37
#2022-04-25|1985.46
#2022-04-26|1993.20
#2022-04-27|1977.12
#2022-04-28|2006.59
#2022-04-29|2093.90
#2022-05-02|2066.31
#2022-05-03|2094.13
#2022-05-04|2035.40
#2022-05-05|1967.21
#2022-05-06|1894.00
#2022-05-09|1814.26
#2022-05-10|1788.98
#2022-05-11|1829.99
#2022-05-12|1722.44
#2022-05-13|1836.68
#2022-05-16|1839.04
#2022-05-17|1852.36
#2022-05-18|1817.90
#2022-05-19|1821.44
#2022-05-20|1817.83
#2022-05-23|1910.72
#2022-05-24|1896.92
#2022-05-25|1861.82
#2022-05-26|1943.91
#2022-05-27|1969.60
#2022-05-30|2013.29
#2022-05-31|1914.39
#2022-06-01|1862.19
#2022-06-02|1932.35
#2022-06-03|1865.54
#2022-06-06|1847.17
#2022-06-07|1827.05
#2022-06-08|1806.77
#2022-06-09|1740.23
#2022-06-10|1713.71
#2022-06-13|1622.23
#2022-06-14|1595.40
#2022-06-15|1668.93
#2022-06-16|1665.81
#2022-06-17|1671.30
#2022-06-20|1660.47
#2022-06-21|1695.04
#2022-06-22|1653.54
#2022-06-23|1625.96
#2022-06-24|1645.04
#2022-06-27|1661.61
#2022-06-28|1656.49
#2022-06-29|1617.90
#2022-06-30|1593.22
#2022-07-01|1548.39
#2022-07-04|1631.85
#2022-07-05|1524.42
#2022-07-06|1558.05
#2022-07-07|1575.70
#2022-07-08|1633.64
#2022-07-11|1562.34
#2022-07-12|1514.81
#2022-07-13|1515.41
#2022-07-14|1380.71
#2022-07-15|1380.24
#2022-07-18|1436.80
#2022-07-19|1423.16
#2022-07-20|1414.29
#2022-07-21|1404.73
#2022-07-22|1503.33
#2022-07-25|1459.96
#2022-07-26|1487.53
#2022-07-27|1495.51
#2022-07-28|1538.28
#2022-07-29|1562.19
#2022-08-01|1575.98
#2022-08-02|1564.09
#2022-08-03|1508.76
#2022-08-04|1523.54
#2022-08-05|1551.41
#2022-08-08|1642.43
#2022-08-09|1637.82
#2022-08-10|1684.53
#2022-08-11|1698.50
#2022-08-12|1652.59
#2022-08-15|1607.85
#2022-08-16|1638.91
#2022-08-17|1579.18
#2022-08-18|1560.80
#2022-08-19|1485.28
#2022-08-22|1480.38
#2022-08-23|1519.55
#2022-08-24|1536.03
#2022-08-25|1575.43
#2022-08-26|1582.16
#2022-08-29|1512.56
#2022-08-30|1452.17
#2022-08-31|1456.20
#2022-09-01|1368.13
#2022-09-02|1437.91
#2022-09-05|1464.32
#2022-09-06|1450.08
#2022-09-07|1448.01
#2022-09-08|1452.59
#2022-09-09|1512.02
#2022-09-12|1560.14
#2022-09-13|1494.31
#2022-09-14|1508.06
#2022-09-15|1476.58
#2022-09-16|1452.01
#2022-09-19|1439.76
#2022-09-20|1430.41
#2022-09-21|1424.89
#2022-09-22|1432.69
#2022-09-23|1311.90
#2022-09-26|1321.28
#2022-09-27|1357.84
#2022-09-28|1388.97
#2022-09-29|1432.59
#2022-09-30|1469.87
#2022-10-03|1496.03
#2022-10-04|1624.22
#2022-10-05|1583.99
#2022-10-06|1605.65
#2022-10-07|1574.61
#2022-10-10|1517.84
#2022-10-11|1526.64
#2022-10-12|1512.30
#2022-10-13|1465.93
#2022-10-14|1454.54
#2022-10-17|1521.34
#2022-10-18|1499.31
#2022-10-19|1447.24
#2022-10-20|1471.50
#2022-10-21|1484.28
#2022-10-24|1469.33
#2022-10-25|1482.74
#2022-10-26|1562.50
#2022-10-27|1572.50
#2022-10-28|1538.27
#2022-10-31|1516.35
#2022-11-01|1534.87
#2022-11-02|1559.11
#2022-11-03|1476.79
#2022-11-04|1631.78
#2022-11-07|1673.46
#2022-11-08|1665.56
#2022-11-09|1757.10
#2022-11-10|1831.23
#2022-11-11|1876.91
#2022-11-14|1867.22
#2022-11-15|1877.76
#2022-11-16|1843.09
#2022-11-17|1800.32
#2022-11-18|1819.50
#2022-11-21|1784.79
#2022-11-22|1812.91
#2022-11-23|1872.28
#2022-11-24|1898.86
#2022-11-25|1872.12
#2022-11-28|1867.83
#2022-11-29|1863.42
#2022-11-30|1924.66
#2022-12-01|1924.93
#2022-12-02|1871.06
#2022-12-05|1885.83
#2022-12-06|1892.07
#2022-12-07|1916.29
#2022-12-08|1933.85
#2022-12-09|1909.66
#2022-12-12|1857.03
#2022-12-13|1946.61
#2022-12-14|1872.17
#2022-12-15|1804.56
#2022-12-16|1778.93
#2022-12-19|1825.24
#2022-12-20|1827.58
#2022-12-21|1884.70
#2022-12-22|1854.59
#2022-12-23|1898.86
#2022-12-26|1898.86
#2022-12-27|1866.89
#2022-12-28|1909.55
#2022-12-29|1921.81
#2022-12-30|1859.09
#2023-01-02|1859.09
#2023-01-03|1926.93
#2023-01-04|1943.64
#2023-01-05|1938.78
#2023-01-06|2026.00
#2023-01-09|2082.26
#2023-01-10|2067.14
#2023-01-11|2087.39
#2023-01-12|2099.32
#2023-01-13|2140.59
#2023-01-16|2077.48
#2023-01-17|2027.48
#2023-01-18|2046.47
#2023-01-19|1969.13
#2023-01-20|1974.66
#2023-01-23|1983.18
#2023-01-24|1952.33
#2023-01-25|1952.31
#2023-01-26|1921.64
#2023-01-27|1897.56
#2023-01-30|1890.67
#2023-01-31|1836.36
#2023-02-01|1858.60
#2023-02-02|1895.83
#2023-02-03|1854.17
#2023-02-06|1793.66
#2023-02-07|1834.78
#2023-02-08|1804.16
#2023-02-09|1774.81
#2023-02-10|1709.89
#2023-02-13|1744.25
#2023-02-14|1715.36
#2023-02-15|1630.53
#2023-02-16|1620.61
#2023-02-17|1613.16
#2023-02-20|1616.77
#2023-02-21|1573.78
#2023-02-22|1508.96
#2023-02-23|1522.64
#2023-02-24|1474.82
#2023-02-27|1481.26
#2023-02-28|1477.65
#2023-03-01|1499.45
#2023-03-02|1477.76
#2023-03-03|1512.90
#2023-03-06|1495.89
#2023-03-07|1456.54
#2023-03-08|1471.54
#2023-03-09|1463.11
#2023-03-10|1521.50
#2023-03-13|1638.63
#2023-03-14|1584.89
#2023-03-15|1573.30
#2023-03-16|1556.41
#2023-03-17|1615.10
#2023-03-20|1664.64
#2023-03-21|1660.72
#2023-03-22|1710.83
#2023-03-23|1736.32
#2023-03-24|1722.15
#2023-03-27|1716.22
#2023-03-28|1775.17
#2023-03-29|1783.49
#2023-03-30|1823.24
#2023-03-31|1789.57
#2023-04-03|1798.24
#2023-04-04|1861.80
#2023-04-05|1865.82
#2023-04-06|1855.63
#2023-04-07|1855.63
#2023-04-10|1827.95
#2023-04-11|1902.51
#2023-04-12|1900.92
#2023-04-13|1991.34
#2023-04-14|1923.24
#2023-04-17|1925.54
#2023-04-18|2057.34
#2023-04-19|1995.36
#2023-04-20|2028.30
#2023-04-21|1985.97
#2023-04-24|2002.42
#2023-04-25|1953.32
#2023-04-26|1964.43
#2023-04-27|1976.79
#2023-04-28|1982.01
#2023-05-01|1978.63
#2023-05-02|1969.39
#2023-05-03|2046.12
#2023-05-04|2139.13
#2023-05-05|2071.67
#2023-05-08|2127.14
#2023-05-09|2044.27
#2023-05-10|2000.60
#2023-05-11|1932.37
#2023-05-12|1918.44
#2023-05-15|1933.99
#2023-05-16|1914.17
#2023-05-17|1896.10
#2023-05-18|1840.66
#2023-05-19|1847.40
#2023-05-22|1870.32
#2023-05-23|1835.44
#2023-05-24|1809.49
#2023-05-25|1772.36
#2023-05-26|1762.60
#2023-05-29|1759.92
#2023-05-30|1750.44
#2023-05-31|1794.24
#2023-06-01|1835.36
#2023-06-02|1842.15
#2023-06-05|1843.94
#2023-06-06|1823.39
#2023-06-07|1872.85
#2023-06-08|1844.92
#2023-06-09|1825.29
#2023-06-12|1793.31
#2023-06-13|1819.60
#2023-06-14|1851.13
#2023-06-15|1825.50
#2023-06-16|1842.96
#2023-06-19|1827.91
#2023-06-20|1731.73
#2023-06-21|1685.17
#2023-06-22|1641.97
#2023-06-23|1631.98
#2023-06-26|1622.49
#2023-06-27|1586.24
#2023-06-28|1551.10
#2023-06-29|1555.81
#2023-06-30|1557.98
#2023-07-03|1582.40
#2023-07-04|1584.26
#2023-07-05|1569.05
#2023-07-06|1486.40
#2023-07-07|1507.41
#2023-07-10|1485.89
#2023-07-11|1550.78
#2023-07-12|1655.79
#2023-07-13|1708.89
#2023-07-14|1742.45
#2023-07-17|1724.20
#2023-07-18|1788.61
#2023-07-19|1768.72
#2023-07-20|1756.16
#2023-07-21|1736.90
#2023-07-24|1729.53
#2023-07-25|1747.93
#2023-07-26|1737.10
#2023-07-27|1708.69
#2023-07-28|1728.04
#2023-07-31|1733.40
#2023-08-01|1609.29
#2023-08-02|1517.57
#2023-08-03|1504.15
#2023-08-04|1509.19
#2023-08-07|1488.66
#2023-08-08|1456.01
#2023-08-09|1455.72
#2023-08-10|1480.25
#2023-08-11|1468.88
#2023-08-14|1401.59
#2023-08-15|1401.01
#2023-08-16|1377.60
#2023-08-17|1297.60
#2023-08-18|1294.53
#2023-08-21|1282.86
#2023-08-22|1301.58
#2023-08-23|1385.42
#2023-08-24|1399.35
#2023-08-25|1387.45
#2023-08-28|1429.48
#2023-08-29|1418.38
#2023-08-30|1436.86
#2023-08-31|1372.83
#2023-09-01|1357.44
#2023-09-04|1327.66
#2023-09-05|1280.70
#2023-09-06|1298.24
#2023-09-07|1285.94
#2023-09-08|1292.16
#2023-09-11|1313.27
#2023-09-12|1323.66
#2023-09-13|1336.02
#2023-09-14|1362.12
#2023-09-15|1393.93
#2023-09-18|1384.89
#2023-09-19|1387.68
#2023-09-20|1453.04
#2023-09-21|1397.03
#2023-09-22|1402.67
#2023-09-25|1396.35
#2023-09-26|1371.74
#2023-09-27|1310.55
#2023-09-28|1304.88
#2023-09-29|1306.59
#2023-10-02|1231.52
#2023-10-03|1209.64
#2023-10-04|1203.47
#2023-10-05|1194.61
#2023-10-06|1222.90
#2023-10-09|1283.61
#2023-10-10|1380.28
#2023-10-11|1418.40
#2023-10-12|1424.76
#2023-10-13|1489.33
#2023-10-16|1492.35
#2023-10-17|1508.87
#2023-10-18|1457.17
#2023-10-19|1410.24
#2023-10-20|1463.34
#2023-10-23|1402.53
#2023-10-24|1365.65
#2023-10-25|1356.82
#2023-10-26|1376.66
#2023-10-27|1374.70
#2023-10-30|1384.05
#2023-10-31|1359.84
#2023-11-01|1324.57
#2023-11-02|1334.38
#2023-11-03|1417.28
#2023-11-06|1460.16
#2023-11-07|1383.34
#2023-11-08|1405.33
#2023-11-09|1362.47
#2023-11-10|1277.58
#2023-11-13|1291.65
#2023-11-14|1376.01
#2023-11-15|1397.76
#2023-11-16|1401.36
#2023-11-17|1389.37
#2023-11-20|1383.82
#2023-11-21|1364.31
#2023-11-22|1377.29
#2023-11-23|1371.95
#2023-11-24|1381.79
#2023-11-27|1426.20
#2023-11-28|1480.79
#2023-11-29|1507.58
#2023-11-30|1487.13
#2023-12-01|1511.65
#2023-12-04|1456.04
#2023-12-05|1417.23
#2023-12-06|1433.78
#2023-12-07|1428.60
#2023-12-08|1410.05
#2023-12-11|1401.72
#2023-12-12|1374.76
#2023-12-13|1347.66
#2023-12-14|1565.92
#2023-12-15|1566.67
#2023-12-18|1542.16
#2023-12-19|1623.37
#2023-12-20|1613.56
#2023-12-21|1628.59
#2023-12-22|1615.82
#2023-12-25|1615.82
#2023-12-26|1602.98
#2023-12-27|1679.30
#2023-12-28|1623.91
#2023-12-29|1617.57
#2024-01-01|1617.57
#2024-01-02|1550.80
#2024-01-03|1456.06
#2024-01-04|1436.39
#2024-01-05|1443.91
#2024-01-08|1419.01
#2024-01-09|1392.02
#2024-01-10|1381.10
#2024-01-11|1382.43
#2024-01-12|1444.18
#2024-01-15|1432.62
#2024-01-16|1379.61
#2024-01-17|1317.76
#2024-01-18|1342.73
#2024-01-19|1343.58
#2024-01-22|1326.51
#2024-01-23|1380.68
#2024-01-24|1446.02
#2024-01-25|1449.50
#2024-01-26|1477.06
#2024-01-29|1454.52
#2024-01-30|1475.37
#2024-01-31|1489.72
#2024-02-01|1512.11
#2024-02-02|1466.04
#2024-02-05|1419.95
#2024-02-06|1438.47
#2024-02-07|1430.93
#2024-02-08|1379.41
#2024-02-09|1345.37
#2024-02-12|1351.86
#2024-02-13|1318.43
#2024-02-14|1308.21
#2024-02-15|1368.24
#2024-02-16|1362.51
#2024-02-19|1365.37
#2024-02-20|1380.76
#2024-02-21|1334.34
#2024-02-22|1322.25
#2024-02-23|1321.48
#2024-02-26|1328.04
#2024-02-27|1348.22
#2024-02-28|1314.02
#2024-02-29|1359.48
#2024-03-01|1358.57
#2024-03-04|1410.23
#2024-03-05|1469.04
#2024-03-06|1498.21
#2024-03-07|1545.36
#2024-03-08|1560.57
#2024-03-11|1592.97
#2024-03-12|1540.89
#2024-03-13|1629.96
#2024-03-14|1575.27
#2024-03-15|1564.20
#2024-03-18|1507.46
#2024-03-19|1474.66
#2024-03-20|1545.22
#2024-03-21|1541.73
#2024-03-22|1621.16
#2024-03-25|1630.67
#2024-03-26|1619.72
#2024-03-27|1618.29
#2024-03-28|1666.03
#2024-03-29|1666.03
#2024-04-01|1662.62
#2024-04-02|1711.14
#2024-04-03|1719.67
#2024-04-04|1807.66
#2024-04-05|1783.78
#2024-04-08|1850.94
#2024-04-09|1904.29
#2024-04-10|1863.08
#2024-04-11|1884.36
#2024-04-12|2017.22
#2024-04-15|1915.31
#2024-04-16|1850.04
#2024-04-17|1897.29
#2024-04-18|1879.65
#2024-04-19|1878.43
#2024-04-22|1784.91
#2024-04-23|1748.00
#2024-04-24|1753.93
#2024-04-25|1751.34
#2024-04-26|1777.88
#2024-04-29|1848.44
#2024-04-30|1726.04
#2024-05-01|1745.62
#2024-05-02|1715.41
#2024-05-03|1722.21
#2024-05-06|1780.52
#2024-05-07|1759.44
#2024-05-08|1745.74
#2024-05-09|1790.25
#2024-05-10|1860.29
#2024-05-13|1870.83
#2024-05-14|1849.85
#2024-05-15|1893.68
#2024-05-16|1878.79
#2024-05-17|1926.47
#2024-05-20|1968.96
#2024-05-21|1967.15
#2024-05-22|1899.20
#2024-05-23|1819.57
#2024-05-24|1849.60
#2024-05-27|1878.57
#2024-05-28|1853.25
#2024-05-29|1840.92
#2024-05-30|1791.92
#2024-05-31|1739.50
#2024-06-03|1743.52
#2024-06-04|1658.36
#2024-06-05|1667.76
#2024-06-06|1690.68
#2024-06-07|1652.25
#2024-06-10|1643.83
#2024-06-11|1614.33
#2024-06-12|1676.99
#2024-06-13|1584.96
#2024-06-14|1548.48
#2024-06-17|1560.36
#2024-06-18|1609.41
#2024-06-19|1667.29
#2024-06-20|1690.62
#2024-06-21|1699.94
#2024-06-24|1730.66
#2024-06-25|1703.88
#2024-06-26|1687.57
#2024-06-27|1697.70
#2024-06-28|1693.94
#2024-07-01|1665.78
#2024-07-02|1637.03
#2024-07-03|1738.38
#2024-07-04|1770.03
#2024-07-05|1804.36
#2024-07-08|1790.95
#2024-07-09|1782.47
#2024-07-10|1797.26
#2024-07-11|1825.82
#2024-07-12|1809.89
#2024-07-15|1800.53
#2024-07-16|1874.05
#2024-07-17|1841.95
#2024-07-18|1838.19
#2024-07-19|1785.08
#2024-07-22|1741.42
#2024-07-23|1765.38
#2024-07-24|1817.53
#2024-07-25|1751.96
#2024-07-26|1775.88
#2024-07-29|1741.87
#2024-07-30|1762.77
#2024-07-31|1879.85
#2024-08-01|1827.59
#2024-08-02|1778.69
#2024-08-05|1710.64
#2024-08-06|1708.53
#2024-08-07|1728.55
#2024-08-08|1694.02
#2024-08-09|1699.80
#2024-08-12|1662.03
#2024-08-13|1690.24
#2024-08-14|1720.44
#2024-08-15|1745.82
#2024-08-16|1776.01
#2024-08-19|1848.95
#2024-08-20|1890.97
#2024-08-21|1848.71
#2024-08-22|1767.59
#2024-08-23|1739.40
#2024-08-26|1713.39
#2024-08-27|1727.88
#2024-08-28|1667.12
#2024-08-29|1675.12
#2024-08-30|1601.21
#2024-09-02|1594.77
#2024-09-03|1539.38
#2024-09-04|1532.08
#2024-09-05|1529.88
#2024-09-06|1503.92
#2024-09-09|1474.38
#2024-09-10|1466.51
#2024-09-11|1433.88
#2024-09-12|1528.83
#2024-09-13|1624.24
#2024-09-16|1665.52
#2024-09-17|1703.99
#2024-09-18|1683.19
#2024-09-19|1716.86
#2024-09-20|1735.44
#2024-09-23|1822.52
#2024-09-24|1819.77
#2024-09-25|1835.66
#2024-09-26|1865.75
#2024-09-27|1866.29
#2024-09-30|1784.32
#2024-10-01|1847.95
#2024-10-02|1864.38
#2024-10-03|1822.37
#2024-10-04|1832.62
#2024-10-07|1791.06
#2024-10-08|1754.03
#2024-10-09|1748.23
#2024-10-10|1769.87
#2024-10-11|1801.67
#2024-10-14|1788.17
#2024-10-15|1763.76
#2024-10-16|1837.56
#2024-10-17|1914.29
#2024-10-18|1975.80
#2024-10-21|2031.55
#2024-10-22|2062.32
#2024-10-23|1976.84
#2024-10-24|2063.43
#2024-10-25|2072.26
#2024-10-28|2066.48
#2024-10-29|2082.71
#2024-10-30|2029.37
#2024-10-31|1920.15
#2024-11-01|1950.62
#2024-11-04|1931.59
#2024-11-05|1997.00
#2024-11-06|1858.46
#2024-11-07|1941.10
#2024-11-08|1856.25
#2024-11-11|1748.89
#2024-11-12|1679.09
#2024-11-13|1671.84
#2024-11-14|1622.34
#2024-11-15|1641.13
#2024-11-18|1720.41
#2024-11-19|1762.23
#2024-11-20|1758.50
#2024-11-21|1740.96
#2024-11-22|1770.26
#2024-11-25|1682.03
#2024-11-26|1685.30
#2024-11-27|1683.65
#2024-11-28|1659.68
#2024-11-29|1651.42
#2024-12-02|1654.42
#2024-12-03|1679.85
#2024-12-04|1674.97
#2024-12-05|1644.14
#2024-12-06|1622.40
#2024-12-09|1708.63
#2024-12-10|1699.24
#2024-12-11|1722.84
#2024-12-12|1708.58
#2024-12-13|1658.76
#2024-12-16|1658.94
#2024-12-17|1578.54
#2024-12-18|1600.31
#2024-12-19|1540.65
#2024-12-20|1564.61
#2024-12-23|1508.93
#2024-12-24|1524.57
#2024-12-25|1524.57
#2024-12-26|1509.59
#2024-12-27|1506.04
#2024-12-30|1466.98
#2024-12-31|1454.25
#2025-01-01|1454.25
#2025-01-02|1541.24
#2025-01-03|1534.96
#2025-01-06|1540.16
#2025-01-07|1580.48
#2025-01-08|1577.17
#2025-01-09|1642.97
#2025-01-10|1657.17
#2025-01-13|1635.88
#2025-01-14|1636.40
#2025-01-15|1689.83
#2025-01-16|1685.04
#2025-01-17|1687.66
#2025-01-20|1708.57
#2025-01-21|1739.45
#2025-01-22|1756.87
#2025-01-23|1735.31
#2025-01-24|1802.08
#2025-01-27|1729.43
#2025-01-28|1709.30
#2025-01-29|1780.06
#2025-01-30|1838.97
#2025-01-31|1868.90
#2025-02-03|1882.58
#2025-02-04|1900.07
#2025-02-05|1957.75
#2025-02-06|1939.36
#2025-02-07|1943.55
#2025-02-10|1989.45
#2025-02-11|1971.50
#2025-02-12|1950.83
#2025-02-13|1943.61
#2025-02-14|1972.29
#2025-02-17|1903.63
#2025-02-18|1913.04
#2025-02-19|1871.32
#2025-02-20|1945.51
#2025-02-21|1876.44
#2025-02-24|1867.10
#2025-02-25|1847.74
#2025-02-26|1817.41
#2025-02-27|1771.60
#2025-02-28|1694.83
#2025-03-03|1806.05
#2025-03-04|1790.37
#2025-03-05|1899.23
#2025-03-06|1975.94
#2025-03-07|2048.44
#2025-03-10|2041.65
#2025-03-11|2095.85
#2025-03-12|2021.57
#2025-03-13|2063.21
#2025-03-14|2076.17
#2025-03-17|2103.10
#2025-03-18|2176.04
#2025-03-19|2233.12
#2025-03-20|2246.18
#2025-03-21|2235.09
#2025-03-24|2162.93
#2025-03-25|2169.57
#2025-03-26|2176.20
#2025-03-27|2188.15
#2025-03-28|2292.50
#2025-03-31|2297.96
#2025-04-01|2338.09
#2025-04-02|2304.29
#2025-04-03|2244.58
#2025-04-04|1990.94
#2025-04-07|2009.67
#2025-04-08|2058.40
#2025-04-09|2089.89
#2025-04-10|2319.39
#2025-04-11|2472.15
#2025-04-14|2473.53
#2025-04-15|2505.64
#2025-04-16|2615.39
#2025-04-17|2542.20
#2025-04-18|2542.20
#2025-04-21|2560.57
#2025-04-22|2553.39
#2025-04-23|2371.99
#2025-04-24|2363.42
#2025-04-25|2274.68
#2025-04-28|2299.22
#2025-04-29|2313.04
#2025-04-30|2349.42
#2025-05-01|2348.79
#2025-05-02|2294.88
#2025-05-05|2392.48
#2025-05-06|2433.81
#2025-05-07|2424.96
#2025-05-08|2368.05
#2025-05-09|2371.97
#2025-05-12|2202.19
#2025-05-13|2196.18
#2025-05-14|2175.15
#2025-05-15|2233.89
#2025-05-16|2211.65
#2025-05-19|2280.07
#2025-05-20|2414.33
#2025-05-21|2504.16
#2025-05-22|2517.49
#2025-05-23|2617.78
#2025-05-26|2541.24
#2025-05-27|2499.39
#2025-05-28|2511.06
#2025-05-29|2541.99
#2025-05-30|2459.86
#2025-06-02|2642.58
#2025-06-03|2568.84
#2025-06-04|2602.90
#2025-06-05|2726.12
#2025-06-06|2684.35
#2025-06-09|2745.17
#2025-06-10|2722.05
#2025-06-11|2738.10
#2025-06-12|2787.80
#2025-06-13|2739.29
#2025-06-16|2757.21
#2025-06-17|2646.23
#2025-06-18|2686.77
#2025-06-19|2683.16
#2025-06-20|2643.10
#2025-06-23|2732.99
#2025-06-24|2675.76
#2025-06-25|2676.92
#2025-06-26|2755.51
#2025-06-27|2630.13
#2025-06-30|2697.58
#2025-07-01|2762.71
#2025-07-02|2798.76
#2025-07-03|2780.24
#2025-07-04|2867.17
#2025-07-07|2860.11
#2025-07-08|2766.24
#2025-07-09|2791.69
#2025-07-10|2801.46
#2025-07-11|2852.65
#2025-07-14|2871.28
#2025-07-15|2877.60
#2025-07-16|2834.23
#2025-07-17|2858.63
#2025-07-18|2958.21
#2025-07-21|3091.31
#2025-07-22|3121.77
#2025-07-23|3133.37
#2025-07-24|3044.08
#2025-07-25|2955.62
#2025-07-28|2944.55
#2025-07-29|2953.74
#2025-07-30|2974.10
#2025-07-31|2823.72
#2025-08-01|2906.15
#2025-08-04|3080.40
#2025-08-05|3166.46
#2025-08-06|3223.44
#2025-08-07|3274.08
#2025-08-08|3317.59
#2025-08-11|3245.87
#2025-08-12|3243.86
#2025-08-13|3253.66
#2025-08-14|3191.49
#2025-08-15|3179.66
#2025-08-18|3156.70
#2025-08-19|3107.10
#2025-08-20|3095.30
#2025-08-21|3205.27
#2025-08-22|3230.25
#2025-08-25|3274.11
#2025-08-26|3257.96
#2025-08-27|3192.42
#2025-08-28|3109.38
#2025-08-29|3145.65
#2025-09-01|3344.05
#2025-09-02|3359.07
#2025-09-03|3509.91
#2025-09-04|3320.34
#2025-09-05|3445.54
#2025-09-08|3600.13
#2025-09-09|3563.18
#2025-09-10|3681.34
#2025-09-11|3651.76
#2025-09-12|3670.21
#2025-09-15|3692.95
#2025-09-16|3715.42
#2025-09-17|3724.06
#2025-09-18|3702.41
#2025-09-19|3900.97
#2025-09-22|4044.17
#2025-09-23|4210.29
#2025-09-24|4192.66
#2025-09-25|4079.49
#2025-09-26|4230.30
#2025-09-29|4302.87
#2025-09-30|4343.45
#2025-10-01|4400.05
#2025-10-02|4253.14
#2025-10-03|4330.70
#2025-10-06|4377.76
#2025-10-07|4332.40
#2025-10-08|4531.67
#2025-10-09|4354.34
#2025-10-10|4220.04
#2025-10-13|4449.37
#2025-10-14|4439.38
#2025-10-15|4500.39
#2025-10-16|4816.62
#2025-10-17|4440.52
#2025-10-20|4462.19
#2025-10-21|4011.30
#2025-10-22|3931.68
#2025-10-23|4172.31
#2025-10-24|4154.31
#2025-10-27|3798.28
#2025-10-28|3912.67
#2025-10-29|4039.38
#2025-10-30|4008.48
#2025-10-31|3984.42
#2025-11-03|3949.41
#2025-11-04|3712.54
#2025-11-05|3841.98
#2025-11-06|3943.58
#2025-11-07|3930.58
#2025-11-10|4156.65
#2025-11-11|4205.83
#2025-11-12|4264.85
#2025-11-13|4299.65
#2025-11-14|4149.08
#2025-11-17|4127.42
#2025-11-18|3994.70
#2025-11-19|4198.80
#2025-11-20|4141.51
#2025-11-21|3920.72
#2025-11-24|4049.28
#2025-11-25|4125.11
#2025-11-26|4302.06
#2025-11-27|4276.17
#2025-11-28|4440.20
#2025-12-01|4571.31
#2025-12-02|4416.26
#2025-12-03|4400.51
#2025-12-04|4350.11
#2025-12-05|4569.42
#2025-12-08|4421.72
#2025-12-09|4415.63
#2025-12-10|4469.18
#2025-12-11|4601.10
#2025-12-12|4792.79