Table Data - Nasdaq Emerging Markets Middle East and Africa Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Middle East and Africa Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA55LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMMEA55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 429.59 |
| 2001-04-02 | 431.86 |
| 2001-04-03 | 431.14 |
| 2001-04-04 | 448.13 |
| 2001-04-05 | 455.49 |
| 2001-04-06 | 457.50 |
| 2001-04-09 | 472.09 |
| 2001-04-10 | 478.69 |
| 2001-04-11 | 483.73 |
| 2001-04-12 | 486.95 |
| 2001-04-13 | . |
| 2001-04-16 | 485.86 |
| 2001-04-17 | 493.23 |
| 2001-04-18 | 490.42 |
| 2001-04-19 | 497.89 |
| 2001-04-20 | 493.60 |
| 2001-04-23 | 485.43 |
| 2001-04-24 | 498.98 |
| 2001-04-25 | 504.39 |
| 2001-04-26 | 510.64 |
| 2001-04-27 | 514.00 |
| 2001-04-30 | 530.98 |
| 2001-05-01 | 531.51 |
| 2001-05-02 | 525.85 |
| 2001-05-03 | 524.67 |
| 2001-05-04 | 525.43 |
| 2001-05-07 | 529.30 |
| 2001-05-08 | 535.28 |
| 2001-05-09 | 543.34 |
| 2001-05-10 | 556.22 |
| 2001-05-11 | 557.35 |
| 2001-05-14 | 557.52 |
| 2001-05-15 | 554.60 |
| 2001-05-16 | 569.30 |
| 2001-05-17 | 588.48 |
| 2001-05-18 | 593.86 |
| 2001-05-21 | 613.38 |
| 2001-05-22 | 595.76 |
| 2001-05-23 | 580.47 |
| 2001-05-24 | 584.68 |
| 2001-05-25 | 574.27 |
| 2001-05-28 | . |
| 2001-05-29 | 585.98 |
| 2001-05-30 | 586.16 |
| 2001-05-31 | 577.73 |
| 2001-06-01 | 565.61 |
| 2001-06-04 | 564.52 |
| 2001-06-05 | 567.54 |
| 2001-06-06 | 570.41 |
| 2001-06-07 | 571.56 |
| 2001-06-08 | 575.59 |
| 2001-06-11 | 571.35 |
| 2001-06-12 | 572.25 |
| 2001-06-13 | 559.16 |
| 2001-06-14 | 547.90 |
| 2001-06-15 | 543.83 |
| 2001-06-18 | 535.36 |
| 2001-06-19 | 549.19 |
| 2001-06-20 | 539.37 |
| 2001-06-21 | 540.60 |
| 2001-06-22 | 543.97 |
| 2001-06-25 | 539.93 |
| 2001-06-26 | 551.02 |
| 2001-06-27 | 554.27 |
| 2001-06-28 | 544.65 |
| 2001-06-29 | 544.89 |
| 2001-07-02 | 539.26 |
| 2001-07-03 | 533.31 |
| 2001-07-04 | . |
| 2001-07-05 | 509.53 |
| 2001-07-06 | 503.59 |
| 2001-07-09 | 510.64 |
| 2001-07-10 | 517.56 |
| 2001-07-11 | 519.90 |
| 2001-07-12 | 520.69 |
| 2001-07-13 | 522.56 |
| 2001-07-16 | 523.36 |
| 2001-07-17 | 508.66 |
| 2001-07-18 | 499.18 |
| 2001-07-19 | 518.78 |
| 2001-07-20 | 514.25 |
| 2001-07-23 | 502.27 |
| 2001-07-24 | 493.93 |
| 2001-07-25 | 495.32 |
| 2001-07-26 | 490.19 |
| 2001-07-27 | 486.00 |
| 2001-07-30 | 495.68 |
| 2001-07-31 | 488.27 |
| 2001-08-01 | 498.38 |
| 2001-08-02 | 511.13 |
| 2001-08-03 | 515.00 |
| 2001-08-06 | 505.69 |
| 2001-08-07 | 493.45 |
| 2001-08-08 | 487.63 |
| 2001-08-09 | 489.04 |
| 2001-08-10 | 500.48 |
| 2001-08-13 | 498.22 |
| 2001-08-14 | 495.27 |
| 2001-08-15 | 496.43 |
| 2001-08-16 | 497.02 |
| 2001-08-17 | 500.10 |
| 2001-08-20 | 501.34 |
| 2001-08-21 | 500.88 |
| 2001-08-22 | 518.38 |
| 2001-08-23 | 522.28 |
| 2001-08-24 | 522.43 |
| 2001-08-27 | 526.33 |
| 2001-08-28 | 529.02 |
| 2001-08-29 | 531.84 |
| 2001-08-30 | 525.51 |
| 2001-08-31 | 522.91 |
| 2001-09-03 | . |
| 2001-09-04 | 519.74 |
| 2001-09-05 | 506.85 |
| 2001-09-06 | 500.64 |
| 2001-09-07 | 502.07 |
| 2001-09-10 | 499.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 497.87 |
| 2001-09-18 | 488.16 |
| 2001-09-19 | 485.31 |
| 2001-09-20 | 473.01 |
| 2001-09-21 | 471.03 |
| 2001-09-24 | 472.11 |
| 2001-09-25 | 467.13 |
| 2001-09-26 | 468.66 |
| 2001-09-27 | 473.16 |
| 2001-09-28 | 479.42 |
| 2001-10-01 | 471.82 |
| 2001-10-02 | 478.75 |
| 2001-10-03 | 476.62 |
| 2001-10-04 | 485.46 |
| 2001-10-05 | 488.43 |
| 2001-10-08 | 497.06 |
| 2001-10-09 | 495.41 |
| 2001-10-10 | 491.66 |
| 2001-10-11 | 492.29 |
| 2001-10-12 | 490.36 |
| 2001-10-15 | 495.70 |
| 2001-10-16 | 491.53 |
| 2001-10-17 | 495.73 |
| 2001-10-18 | 499.21 |
| 2001-10-19 | 488.07 |
| 2001-10-22 | 476.55 |
| 2001-10-23 | 475.30 |
| 2001-10-24 | 479.94 |
| 2001-10-25 | 483.77 |
| 2001-10-26 | 491.64 |
| 2001-10-29 | 502.87 |
| 2001-10-30 | 499.20 |
| 2001-10-31 | 495.54 |
| 2001-11-01 | 497.51 |
| 2001-11-02 | 506.36 |
| 2001-11-05 | 512.20 |
| 2001-11-06 | 509.63 |
| 2001-11-07 | 501.64 |
| 2001-11-08 | 504.30 |
| 2001-11-09 | 490.65 |
| 2001-11-12 | 490.26 |
| 2001-11-13 | 500.55 |
| 2001-11-14 | 515.32 |
| 2001-11-15 | 525.11 |
| 2001-11-16 | 530.56 |
| 2001-11-19 | 529.09 |
| 2001-11-20 | 524.53 |
| 2001-11-21 | 522.65 |
| 2001-11-22 | . |
| 2001-11-23 | 519.15 |
| 2001-11-26 | 529.23 |
| 2001-11-27 | 521.85 |
| 2001-11-28 | 525.64 |
| 2001-11-29 | 507.29 |
| 2001-11-30 | 522.74 |
| 2001-12-03 | 530.83 |
| 2001-12-04 | 530.79 |
| 2001-12-05 | 549.89 |
| 2001-12-06 | 560.10 |
| 2001-12-07 | 541.52 |
| 2001-12-10 | 550.96 |
| 2001-12-11 | 533.00 |
| 2001-12-12 | 537.79 |
| 2001-12-13 | 540.79 |
| 2001-12-14 | 551.65 |
| 2001-12-17 | 569.38 |
| 2001-12-18 | 549.63 |
| 2001-12-19 | 545.74 |
| 2001-12-20 | 529.12 |
| 2001-12-21 | 545.27 |
| 2001-12-24 | 539.80 |
| 2001-12-25 | . |
| 2001-12-26 | 542.51 |
| 2001-12-27 | 546.50 |
| 2001-12-28 | 546.18 |
| 2001-12-31 | 551.62 |
| 2002-01-01 | . |
| 2002-01-02 | 551.53 |
| 2002-01-03 | 554.48 |
| 2002-01-04 | 570.58 |
| 2002-01-07 | 574.76 |
| 2002-01-08 | 570.64 |
| 2002-01-09 | 570.84 |
| 2002-01-10 | 586.21 |
| 2002-01-11 | 597.76 |
| 2002-01-14 | 609.27 |
| 2002-01-15 | 603.21 |
| 2002-01-16 | 616.98 |
| 2002-01-17 | 621.56 |
| 2002-01-18 | 606.68 |
| 2002-01-21 | . |
| 2002-01-22 | 587.17 |
| 2002-01-23 | 608.11 |
| 2002-01-24 | 600.70 |
| 2002-01-25 | 583.32 |
| 2002-01-28 | 597.12 |
| 2002-01-29 | 597.08 |
| 2002-01-30 | 607.78 |
| 2002-01-31 | 630.76 |
| 2002-02-01 | 626.89 |
| 2002-02-04 | 648.42 |
| 2002-02-05 | 669.32 |
| 2002-02-06 | 704.35 |
| 2002-02-07 | 694.18 |
| 2002-02-08 | 708.66 |
| 2002-02-11 | 702.58 |
| 2002-02-12 | 713.93 |
| 2002-02-13 | 714.02 |
| 2002-02-14 | 744.16 |
| 2002-02-15 | 771.93 |
| 2002-02-18 | . |
| 2002-02-19 | 748.76 |
| 2002-02-20 | 709.62 |
| 2002-02-21 | 696.92 |
| 2002-02-22 | 716.73 |
| 2002-02-25 | 710.60 |
| 2002-02-26 | 721.56 |
| 2002-02-27 | 754.99 |
| 2002-02-28 | 754.46 |
| 2002-03-01 | 740.75 |
| 2002-03-04 | 773.83 |
| 2002-03-05 | 771.47 |
| 2002-03-06 | 754.73 |
| 2002-03-07 | 741.92 |
| 2002-03-08 | 708.92 |
| 2002-03-11 | 741.90 |
| 2002-03-12 | 740.68 |
| 2002-03-13 | 750.89 |
| 2002-03-14 | 738.96 |
| 2002-03-15 | 725.10 |
| 2002-03-18 | 722.42 |
| 2002-03-19 | 755.11 |
| 2002-03-20 | 756.39 |
| 2002-03-21 | 767.14 |
| 2002-03-22 | 776.32 |
| 2002-03-25 | 810.45 |
| 2002-03-26 | 800.96 |
| 2002-03-27 | 806.71 |
| 2002-03-28 | 822.11 |
| 2002-03-29 | . |
| 2002-04-01 | 822.47 |
| 2002-04-02 | 851.93 |
| 2002-04-03 | 828.50 |
| 2002-04-04 | 816.47 |
| 2002-04-05 | 812.79 |
| 2002-04-08 | 808.15 |
| 2002-04-09 | 797.36 |
| 2002-04-10 | 808.78 |
| 2002-04-11 | 835.71 |
| 2002-04-12 | 823.19 |
| 2002-04-15 | 837.17 |
| 2002-04-16 | 834.14 |
| 2002-04-17 | 862.12 |
| 2002-04-18 | 886.69 |
| 2002-04-19 | 876.61 |
| 2002-04-22 | 889.96 |
| 2002-04-23 | 881.21 |
| 2002-04-24 | 898.82 |
| 2002-04-25 | 928.46 |
| 2002-04-26 | 921.40 |
| 2002-04-29 | 938.49 |
| 2002-04-30 | 908.59 |
| 2002-05-01 | 913.20 |
| 2002-05-02 | 907.56 |
| 2002-05-03 | 932.92 |
| 2002-05-06 | 950.90 |
| 2002-05-07 | 998.48 |
| 2002-05-08 | 996.46 |
| 2002-05-09 | 991.50 |
| 2002-05-10 | 1005.18 |
| 2002-05-13 | 1021.14 |
| 2002-05-14 | 1024.22 |
| 2002-05-15 | 993.00 |
| 2002-05-16 | 999.68 |
| 2002-05-17 | 1019.92 |
| 2002-05-20 | 1040.51 |
| 2002-05-21 | 1064.14 |
| 2002-05-22 | 1090.85 |
| 2002-05-23 | 1065.05 |
| 2002-05-24 | 1097.06 |
| 2002-05-27 | . |
| 2002-05-28 | 1084.41 |
| 2002-05-29 | 1096.78 |
| 2002-05-30 | 1061.03 |
| 2002-05-31 | 1022.51 |
| 2002-06-03 | 1031.36 |
| 2002-06-04 | 1070.79 |
| 2002-06-05 | 989.36 |
| 2002-06-06 | 997.29 |
| 2002-06-07 | 992.85 |
| 2002-06-10 | 936.41 |
| 2002-06-11 | 887.06 |
| 2002-06-12 | 958.92 |
| 2002-06-13 | 907.40 |
| 2002-06-14 | 918.41 |
| 2002-06-17 | 906.47 |
| 2002-06-18 | 908.87 |
| 2002-06-19 | 925.58 |
| 2002-06-20 | 943.26 |
| 2002-06-21 | 944.49 |
| 2002-06-24 | 960.97 |
| 2002-06-25 | 934.52 |
| 2002-06-26 | 933.45 |
| 2002-06-27 | 897.50 |
| 2002-06-28 | 885.03 |
| 2002-07-01 | 887.30 |
| 2002-07-02 | 897.05 |
| 2002-07-03 | 858.48 |
| 2002-07-04 | . |
| 2002-07-05 | 859.90 |
| 2002-07-08 | 878.36 |
| 2002-07-09 | 912.94 |
| 2002-07-10 | 920.04 |
| 2002-07-11 | 917.74 |
| 2002-07-12 | 914.50 |
| 2002-07-15 | 935.57 |
| 2002-07-16 | 902.75 |
| 2002-07-17 | 876.17 |
| 2002-07-18 | 892.71 |
| 2002-07-19 | 915.38 |
| 2002-07-22 | 867.08 |
| 2002-07-23 | 816.39 |
| 2002-07-24 | 749.54 |
| 2002-07-25 | 779.39 |
| 2002-07-26 | 711.74 |
| 2002-07-29 | 699.01 |
| 2002-07-30 | 751.57 |
| 2002-07-31 | 734.21 |
| 2002-08-01 | 719.81 |
| 2002-08-02 | 734.74 |
| 2002-08-05 | 749.49 |
| 2002-08-06 | 704.86 |
| 2002-08-07 | 755.48 |
| 2002-08-08 | 762.49 |
| 2002-08-09 | 759.43 |
| 2002-08-12 | 776.01 |
| 2002-08-13 | 764.90 |
| 2002-08-14 | 774.46 |
| 2002-08-15 | 777.72 |
| 2002-08-16 | 786.52 |
| 2002-08-19 | 765.75 |
| 2002-08-20 | 756.20 |
| 2002-08-21 | 748.61 |
| 2002-08-22 | 745.80 |
| 2002-08-23 | 775.17 |
| 2002-08-26 | 772.43 |
| 2002-08-27 | 806.70 |
| 2002-08-28 | 803.38 |
| 2002-08-29 | 805.54 |
| 2002-08-30 | 829.44 |
| 2002-09-02 | . |
| 2002-09-03 | 819.72 |
| 2002-09-04 | 825.39 |
| 2002-09-05 | 848.35 |
| 2002-09-06 | 858.47 |
| 2002-09-09 | 922.76 |
| 2002-09-10 | 895.04 |
| 2002-09-11 | 863.51 |
| 2002-09-12 | 911.92 |
| 2002-09-13 | 913.86 |
| 2002-09-16 | 931.03 |
| 2002-09-17 | 922.51 |
| 2002-09-18 | 925.29 |
| 2002-09-19 | 925.92 |
| 2002-09-20 | 924.42 |
| 2002-09-23 | 924.34 |
| 2002-09-24 | 922.50 |
| 2002-09-25 | 913.05 |
| 2002-09-26 | 869.66 |
| 2002-09-27 | 880.17 |
| 2002-09-30 | 900.06 |
| 2002-10-01 | 894.23 |
| 2002-10-02 | 870.20 |
| 2002-10-03 | 878.53 |
| 2002-10-04 | 877.69 |
| 2002-10-07 | 866.85 |
| 2002-10-08 | 833.72 |
| 2002-10-09 | 825.69 |
| 2002-10-10 | 801.77 |
| 2002-10-11 | 813.39 |
| 2002-10-14 | 847.24 |
| 2002-10-15 | 841.32 |
| 2002-10-16 | 837.82 |
| 2002-10-17 | 802.25 |
| 2002-10-18 | 802.60 |
| 2002-10-21 | 806.98 |
| 2002-10-22 | 817.64 |
| 2002-10-23 | 828.46 |
| 2002-10-24 | 829.08 |
| 2002-10-25 | 838.28 |
| 2002-10-28 | 835.51 |
| 2002-10-29 | 843.79 |
| 2002-10-30 | 851.91 |
| 2002-10-31 | 862.88 |
| 2002-11-01 | 890.17 |
| 2002-11-04 | 885.34 |
| 2002-11-05 | 904.57 |
| 2002-11-06 | 904.71 |
| 2002-11-07 | 924.38 |
| 2002-11-08 | 907.39 |
| 2002-11-11 | 905.59 |
| 2002-11-12 | 901.13 |
| 2002-11-13 | 919.42 |
| 2002-11-14 | 909.32 |
| 2002-11-15 | 917.07 |
| 2002-11-18 | 939.69 |
| 2002-11-19 | 929.42 |
| 2002-11-20 | 909.55 |
| 2002-11-21 | 896.06 |
| 2002-11-22 | 884.80 |
| 2002-11-25 | 870.85 |
| 2002-11-26 | 857.90 |
| 2002-11-27 | 871.18 |
| 2002-11-28 | . |
| 2002-11-29 | 865.33 |
| 2002-12-02 | 868.44 |
| 2002-12-03 | 893.75 |
| 2002-12-04 | 939.96 |
| 2002-12-05 | 931.57 |
| 2002-12-06 | 943.08 |
| 2002-12-09 | 965.53 |
| 2002-12-10 | 945.57 |
| 2002-12-11 | 939.45 |
| 2002-12-12 | 954.06 |
| 2002-12-13 | 1005.30 |
| 2002-12-16 | 1007.32 |
| 2002-12-17 | 1018.10 |
| 2002-12-18 | 995.16 |
| 2002-12-19 | 1014.33 |
| 2002-12-20 | 982.32 |
| 2002-12-23 | 1012.83 |
| 2002-12-24 | 1011.04 |
| 2002-12-25 | . |
| 2002-12-26 | 1019.16 |
| 2002-12-27 | 1057.68 |
| 2002-12-30 | 1049.25 |
| 2002-12-31 | 1032.57 |
| 2003-01-01 | . |
| 2003-01-02 | 1024.86 |
| 2003-01-03 | 1050.51 |
| 2003-01-06 | 1085.22 |
| 2003-01-07 | 1057.44 |
| 2003-01-08 | 1054.65 |
| 2003-01-09 | 1065.61 |
| 2003-01-10 | 1074.21 |
| 2003-01-13 | 1074.77 |
| 2003-01-14 | 1066.59 |
| 2003-01-15 | 1044.41 |
| 2003-01-16 | 1038.26 |
| 2003-01-17 | 1071.72 |
| 2003-01-20 | . |
| 2003-01-21 | 1030.50 |
| 2003-01-22 | 1060.81 |
| 2003-01-23 | 1092.53 |
| 2003-01-24 | 1100.75 |
| 2003-01-27 | 1091.48 |
| 2003-01-28 | 1072.60 |
| 2003-01-29 | 1074.32 |
| 2003-01-30 | 1044.26 |
| 2003-01-31 | 1039.79 |
| 2003-02-03 | 1035.33 |
| 2003-02-04 | 1050.94 |
| 2003-02-05 | 1070.03 |
| 2003-02-06 | 1051.62 |
| 2003-02-07 | 1016.97 |
| 2003-02-10 | 995.11 |
| 2003-02-11 | 994.31 |
| 2003-02-12 | 992.65 |
| 2003-02-13 | 988.03 |
| 2003-02-14 | 1002.25 |
| 2003-02-17 | . |
| 2003-02-18 | 978.61 |
| 2003-02-19 | 992.98 |
| 2003-02-20 | 1011.63 |
| 2003-02-21 | 1021.41 |
| 2003-02-24 | 1008.56 |
| 2003-02-25 | 992.34 |
| 2003-02-26 | 979.30 |
| 2003-02-27 | 981.32 |
| 2003-02-28 | 975.93 |
| 2003-03-03 | 970.83 |
| 2003-03-04 | 961.68 |
| 2003-03-05 | 964.60 |
| 2003-03-06 | 948.74 |
| 2003-03-07 | 931.01 |
| 2003-03-10 | 900.87 |
| 2003-03-11 | 857.50 |
| 2003-03-12 | 838.66 |
| 2003-03-13 | 861.87 |
| 2003-03-14 | 883.83 |
| 2003-03-17 | 889.49 |
| 2003-03-18 | 894.39 |
| 2003-03-19 | 898.22 |
| 2003-03-20 | 877.23 |
| 2003-03-21 | 870.15 |
| 2003-03-24 | 848.09 |
| 2003-03-25 | 847.93 |
| 2003-03-26 | 831.55 |
| 2003-03-27 | 819.55 |
| 2003-03-28 | 805.11 |
| 2003-03-31 | 859.32 |
| 2003-04-01 | 864.38 |
| 2003-04-02 | 853.09 |
| 2003-04-03 | 845.25 |
| 2003-04-04 | 829.91 |
| 2003-04-07 | 829.39 |
| 2003-04-08 | 827.85 |
| 2003-04-09 | 832.88 |
| 2003-04-10 | 854.20 |
| 2003-04-11 | 853.78 |
| 2003-04-14 | 843.91 |
| 2003-04-15 | 844.81 |
| 2003-04-16 | 840.17 |
| 2003-04-17 | 849.86 |
| 2003-04-18 | . |
| 2003-04-21 | 846.79 |
| 2003-04-22 | 869.38 |
| 2003-04-23 | 883.10 |
| 2003-04-24 | 882.51 |
| 2003-04-25 | 840.48 |
| 2003-04-28 | 847.51 |
| 2003-04-29 | 814.19 |
| 2003-04-30 | 821.80 |
| 2003-05-01 | 822.23 |
| 2003-05-02 | 841.34 |
| 2003-05-05 | 865.92 |
| 2003-05-06 | 863.16 |
| 2003-05-07 | 873.19 |
| 2003-05-08 | 862.95 |
| 2003-05-09 | 867.72 |
| 2003-05-12 | 881.42 |
| 2003-05-13 | 894.91 |
| 2003-05-14 | 888.07 |
| 2003-05-15 | 904.75 |
| 2003-05-16 | 910.67 |
| 2003-05-19 | 925.36 |
| 2003-05-20 | 919.46 |
| 2003-05-21 | 922.01 |
| 2003-05-22 | 908.29 |
| 2003-05-23 | 909.29 |
| 2003-05-26 | . |
| 2003-05-27 | 909.79 |
| 2003-05-28 | 906.12 |
| 2003-05-29 | 887.22 |
| 2003-05-30 | 892.18 |
| 2003-06-02 | 900.94 |
| 2003-06-03 | 906.70 |
| 2003-06-04 | 908.33 |
| 2003-06-05 | 931.81 |
| 2003-06-06 | 938.50 |
| 2003-06-09 | 941.31 |
| 2003-06-10 | 922.64 |
| 2003-06-11 | 927.83 |
| 2003-06-12 | 940.74 |
| 2003-06-13 | 945.57 |
| 2003-06-16 | 954.55 |
| 2003-06-17 | 986.98 |
| 2003-06-18 | 982.57 |
| 2003-06-19 | 996.35 |
| 2003-06-20 | 983.96 |
| 2003-06-23 | 957.40 |
| 2003-06-24 | 930.69 |
| 2003-06-25 | 923.66 |
| 2003-06-26 | 922.23 |
| 2003-06-27 | 920.60 |
| 2003-06-30 | 928.25 |
| 2003-07-01 | 958.29 |
| 2003-07-02 | 961.44 |
| 2003-07-03 | 968.82 |
| 2003-07-04 | . |
| 2003-07-07 | 933.60 |
| 2003-07-08 | 947.67 |
| 2003-07-09 | 933.04 |
| 2003-07-10 | 925.56 |
| 2003-07-11 | 939.65 |
| 2003-07-14 | 962.41 |
| 2003-07-15 | 940.65 |
| 2003-07-16 | 884.18 |
| 2003-07-17 | 888.22 |
| 2003-07-18 | 883.14 |
| 2003-07-21 | 901.42 |
| 2003-07-22 | 912.35 |
| 2003-07-23 | 932.63 |
| 2003-07-24 | 944.86 |
| 2003-07-25 | 961.26 |
| 2003-07-28 | 976.34 |
| 2003-07-29 | 952.72 |
| 2003-07-30 | 949.39 |
| 2003-07-31 | 949.61 |
| 2003-08-01 | 940.96 |
| 2003-08-04 | 942.35 |
| 2003-08-05 | 943.45 |
| 2003-08-06 | 958.66 |
| 2003-08-07 | 960.02 |
| 2003-08-08 | 968.71 |
| 2003-08-11 | 1011.20 |
| 2003-08-12 | 1022.55 |
| 2003-08-13 | 1024.98 |
| 2003-08-14 | 1050.62 |
| 2003-08-15 | 1060.83 |
| 2003-08-18 | 1050.25 |
| 2003-08-19 | 1059.20 |
| 2003-08-20 | 1087.08 |
| 2003-08-21 | 1070.59 |
| 2003-08-22 | 1064.17 |
| 2003-08-25 | 1055.65 |
| 2003-08-26 | 1054.55 |
| 2003-08-27 | 1084.71 |
| 2003-08-28 | 1087.42 |
| 2003-08-29 | 1103.98 |
| 2003-09-01 | . |
| 2003-09-02 | 1101.29 |
| 2003-09-03 | 1102.01 |
| 2003-09-04 | 1101.13 |
| 2003-09-05 | 1152.20 |
| 2003-09-08 | 1142.16 |
| 2003-09-09 | 1183.97 |
| 2003-09-10 | 1150.17 |
| 2003-09-11 | 1133.31 |
| 2003-09-12 | 1142.95 |
| 2003-09-15 | 1118.30 |
| 2003-09-16 | 1116.53 |
| 2003-09-17 | 1124.47 |
| 2003-09-18 | 1148.51 |
| 2003-09-19 | 1165.27 |
| 2003-09-22 | 1175.94 |
| 2003-09-23 | 1159.65 |
| 2003-09-24 | 1160.26 |
| 2003-09-25 | 1177.45 |
| 2003-09-26 | 1128.53 |
| 2003-09-29 | 1128.42 |
| 2003-09-30 | 1142.96 |
| 2003-10-01 | 1114.55 |
| 2003-10-02 | 1125.12 |
| 2003-10-03 | 1129.89 |
| 2003-10-06 | 1088.09 |
| 2003-10-07 | 1103.26 |
| 2003-10-08 | 1115.60 |
| 2003-10-09 | 1106.24 |
| 2003-10-10 | 1118.29 |
| 2003-10-13 | 1105.59 |
| 2003-10-14 | 1127.30 |
| 2003-10-15 | 1125.32 |
| 2003-10-16 | 1150.44 |
| 2003-10-17 | 1156.04 |
| 2003-10-20 | 1145.05 |
| 2003-10-21 | 1157.06 |
| 2003-10-22 | 1188.67 |
| 2003-10-23 | 1169.06 |
| 2003-10-24 | 1187.94 |
| 2003-10-27 | 1184.28 |
| 2003-10-28 | 1179.55 |
| 2003-10-29 | 1192.44 |
| 2003-10-30 | 1203.08 |
| 2003-10-31 | 1180.95 |
| 2003-11-03 | 1169.34 |
| 2003-11-04 | 1141.74 |
| 2003-11-05 | 1140.16 |
| 2003-11-06 | 1146.39 |
| 2003-11-07 | 1134.22 |
| 2003-11-10 | 1161.21 |
| 2003-11-11 | 1161.17 |
| 2003-11-12 | 1163.60 |
| 2003-11-13 | 1205.64 |
| 2003-11-14 | 1217.52 |
| 2003-11-17 | 1204.74 |
| 2003-11-18 | 1206.68 |
| 2003-11-19 | 1222.13 |
| 2003-11-20 | 1228.08 |
| 2003-11-21 | 1232.30 |
| 2003-11-24 | 1203.67 |
| 2003-11-25 | 1211.72 |
| 2003-11-26 | 1236.16 |
| 2003-11-27 | . |
| 2003-11-28 | 1265.74 |
| 2003-12-01 | 1287.10 |
| 2003-12-02 | 1290.05 |
| 2003-12-03 | 1268.99 |
| 2003-12-04 | 1223.10 |
| 2003-12-05 | 1218.31 |
| 2003-12-08 | 1224.41 |
| 2003-12-09 | 1249.85 |
| 2003-12-10 | 1226.80 |
| 2003-12-11 | 1201.16 |
| 2003-12-12 | 1235.00 |
| 2003-12-15 | 1252.42 |
| 2003-12-16 | 1247.25 |
| 2003-12-17 | 1221.60 |
| 2003-12-18 | 1191.88 |
| 2003-12-19 | 1171.05 |
| 2003-12-22 | 1198.39 |
| 2003-12-23 | 1199.92 |
| 2003-12-24 | 1222.19 |
| 2003-12-25 | . |
| 2003-12-26 | 1222.64 |
| 2003-12-29 | 1244.05 |
| 2003-12-30 | 1282.32 |
| 2003-12-31 | 1270.28 |
| 2004-01-01 | . |
| 2004-01-02 | 1296.70 |
| 2004-01-05 | 1324.44 |
| 2004-01-06 | 1303.11 |
| 2004-01-07 | 1288.06 |
| 2004-01-08 | 1268.46 |
| 2004-01-09 | 1274.03 |
| 2004-01-12 | 1260.04 |
| 2004-01-13 | 1299.28 |
| 2004-01-14 | 1252.02 |
| 2004-01-15 | 1195.32 |
| 2004-01-16 | 1207.55 |
| 2004-01-19 | . |
| 2004-01-20 | 1232.58 |
| 2004-01-21 | 1224.53 |
| 2004-01-22 | 1250.22 |
| 2004-01-23 | 1239.86 |
| 2004-01-26 | 1234.82 |
| 2004-01-27 | 1236.38 |
| 2004-01-28 | 1238.89 |
| 2004-01-29 | 1193.15 |
| 2004-01-30 | 1179.95 |
| 2004-02-02 | 1176.16 |
| 2004-02-03 | 1207.59 |
| 2004-02-04 | 1189.40 |
| 2004-02-05 | 1166.26 |
| 2004-02-06 | 1191.47 |
| 2004-02-09 | 1209.06 |
| 2004-02-10 | 1231.49 |
| 2004-02-11 | 1213.71 |
| 2004-02-12 | 1249.03 |
| 2004-02-13 | 1248.64 |
| 2004-02-16 | . |
| 2004-02-17 | 1252.37 |
| 2004-02-18 | 1251.67 |
| 2004-02-19 | 1205.46 |
| 2004-02-20 | 1181.55 |
| 2004-02-23 | 1183.44 |
| 2004-02-24 | 1181.82 |
| 2004-02-25 | 1182.27 |
| 2004-02-26 | 1177.50 |
| 2004-02-27 | 1195.31 |
| 2004-03-01 | 1232.26 |
| 2004-03-02 | 1216.40 |
| 2004-03-03 | 1184.69 |
| 2004-03-04 | 1190.34 |
| 2004-03-05 | 1245.09 |
| 2004-03-08 | 1231.40 |
| 2004-03-09 | 1215.47 |
| 2004-03-10 | 1198.78 |
| 2004-03-11 | 1173.56 |
| 2004-03-12 | 1160.39 |
| 2004-03-15 | 1160.81 |
| 2004-03-16 | 1146.45 |
| 2004-03-17 | 1139.64 |
| 2004-03-18 | 1186.45 |
| 2004-03-19 | 1194.15 |
| 2004-03-22 | 1224.16 |
| 2004-03-23 | 1188.98 |
| 2004-03-24 | 1176.55 |
| 2004-03-25 | 1175.02 |
| 2004-03-26 | 1199.26 |
| 2004-03-29 | 1200.52 |
| 2004-03-30 | 1217.22 |
| 2004-03-31 | 1232.58 |
| 2004-04-01 | 1229.51 |
| 2004-04-02 | 1195.98 |
| 2004-04-05 | 1188.32 |
| 2004-04-06 | 1195.79 |
| 2004-04-07 | 1203.58 |
| 2004-04-08 | 1184.47 |
| 2004-04-09 | . |
| 2004-04-12 | 1190.46 |
| 2004-04-13 | 1141.84 |
| 2004-04-14 | 1126.71 |
| 2004-04-15 | 1110.38 |
| 2004-04-16 | 1132.20 |
| 2004-04-19 | 1116.23 |
| 2004-04-20 | 1102.75 |
| 2004-04-21 | 1053.41 |
| 2004-04-22 | 1035.55 |
| 2004-04-23 | 1050.18 |
| 2004-04-26 | 1062.87 |
| 2004-04-27 | 1064.24 |
| 2004-04-28 | 1002.87 |
| 2004-04-29 | 1006.22 |
| 2004-04-30 | 990.30 |
| 2004-05-03 | 995.98 |
| 2004-05-04 | 1022.21 |
| 2004-05-05 | 1038.11 |
| 2004-05-06 | 1010.88 |
| 2004-05-07 | 970.09 |
| 2004-05-10 | 950.07 |
| 2004-05-11 | 965.90 |
| 2004-05-12 | 982.05 |
| 2004-05-13 | 975.10 |
| 2004-05-14 | 970.14 |
| 2004-05-17 | 982.16 |
| 2004-05-18 | 947.21 |
| 2004-05-19 | 996.04 |
| 2004-05-20 | 994.30 |
| 2004-05-21 | 1011.89 |
| 2004-05-24 | 1009.82 |
| 2004-05-25 | 1038.94 |
| 2004-05-26 | 1056.57 |
| 2004-05-27 | 1079.36 |
| 2004-05-28 | 1074.22 |
| 2004-05-31 | . |
| 2004-06-01 | 1083.37 |
| 2004-06-02 | 1062.65 |
| 2004-06-03 | 1050.39 |
| 2004-06-04 | 1035.45 |
| 2004-06-07 | 1053.32 |
| 2004-06-08 | 1045.53 |
| 2004-06-09 | 1015.71 |
| 2004-06-10 | 1017.46 |
| 2004-06-11 | . |
| 2004-06-14 | 983.35 |
| 2004-06-15 | 978.79 |
| 2004-06-16 | 976.51 |
| 2004-06-17 | 975.62 |
| 2004-06-18 | 1012.00 |
| 2004-06-21 | 1005.05 |
| 2004-06-22 | 1015.31 |
| 2004-06-23 | 1013.36 |
| 2004-06-24 | 1039.50 |
| 2004-06-25 | 1040.33 |
| 2004-06-28 | 1049.88 |
| 2004-06-29 | 1020.41 |
| 2004-06-30 | 1040.93 |
| 2004-07-01 | 1044.06 |
| 2004-07-02 | 1047.74 |
| 2004-07-05 | . |
| 2004-07-06 | 1022.39 |
| 2004-07-07 | 1046.28 |
| 2004-07-08 | 1055.10 |
| 2004-07-09 | 1051.91 |
| 2004-07-12 | 1055.61 |
| 2004-07-13 | 1050.85 |
| 2004-07-14 | 1056.77 |
| 2004-07-15 | 1051.49 |
| 2004-07-16 | 1044.01 |
| 2004-07-19 | 1020.59 |
| 2004-07-20 | 1010.36 |
| 2004-07-21 | 1014.13 |
| 2004-07-22 | 1018.91 |
| 2004-07-23 | 1005.69 |
| 2004-07-26 | 1002.09 |
| 2004-07-27 | 995.40 |
| 2004-07-28 | 1021.81 |
| 2004-07-29 | 1037.68 |
| 2004-07-30 | 1044.84 |
| 2004-08-02 | 1051.07 |
| 2004-08-03 | 1062.10 |
| 2004-08-04 | 1067.56 |
| 2004-08-05 | 1065.44 |
| 2004-08-06 | 1075.19 |
| 2004-08-09 | 1084.71 |
| 2004-08-10 | 1064.74 |
| 2004-08-11 | 1043.17 |
| 2004-08-12 | 1065.22 |
| 2004-08-13 | 1086.01 |
| 2004-08-16 | 1107.86 |
| 2004-08-17 | 1111.65 |
| 2004-08-18 | 1107.58 |
| 2004-08-19 | 1137.47 |
| 2004-08-20 | 1162.98 |
| 2004-08-23 | 1150.20 |
| 2004-08-24 | 1116.93 |
| 2004-08-25 | 1125.82 |
| 2004-08-26 | 1135.05 |
| 2004-08-27 | 1120.50 |
| 2004-08-30 | 1133.25 |
| 2004-08-31 | 1133.48 |
| 2004-09-01 | 1125.82 |
| 2004-09-02 | 1127.31 |
| 2004-09-03 | 1114.76 |
| 2004-09-06 | . |
| 2004-09-07 | 1092.43 |
| 2004-09-08 | 1096.72 |
| 2004-09-09 | 1100.11 |
| 2004-09-10 | 1132.50 |
| 2004-09-13 | 1125.35 |
| 2004-09-14 | 1149.46 |
| 2004-09-15 | 1143.47 |
| 2004-09-16 | 1147.84 |
| 2004-09-17 | 1150.64 |
| 2004-09-20 | 1154.00 |
| 2004-09-21 | 1171.39 |
| 2004-09-22 | 1177.57 |
| 2004-09-23 | 1183.01 |
| 2004-09-24 | 1186.90 |
| 2004-09-27 | 1165.05 |
| 2004-09-28 | 1179.65 |
| 2004-09-29 | 1182.10 |
| 2004-09-30 | 1191.46 |
| 2004-10-01 | 1188.29 |
| 2004-10-04 | 1175.16 |
| 2004-10-05 | 1179.63 |
| 2004-10-06 | 1200.18 |
| 2004-10-07 | 1200.44 |
| 2004-10-08 | 1222.32 |
| 2004-10-11 | 1201.49 |
| 2004-10-12 | 1187.88 |
| 2004-10-13 | 1146.24 |
| 2004-10-14 | 1158.08 |
| 2004-10-15 | 1187.61 |
| 2004-10-18 | 1183.72 |
| 2004-10-19 | 1177.77 |
| 2004-10-20 | 1166.18 |
| 2004-10-21 | 1189.97 |
| 2004-10-22 | 1209.77 |
| 2004-10-25 | 1214.99 |
| 2004-10-26 | 1210.59 |
| 2004-10-27 | 1234.77 |
| 2004-10-28 | 1192.17 |
| 2004-10-29 | 1172.11 |
| 2004-11-01 | 1188.94 |
| 2004-11-02 | 1172.54 |
| 2004-11-03 | 1184.52 |
| 2004-11-04 | 1183.40 |
| 2004-11-05 | 1183.68 |
| 2004-11-08 | 1184.54 |
| 2004-11-09 | 1182.50 |
| 2004-11-10 | 1182.22 |
| 2004-11-11 | 1194.50 |
| 2004-11-12 | 1189.54 |
| 2004-11-15 | 1210.22 |
| 2004-11-16 | 1221.65 |
| 2004-11-17 | 1248.44 |
| 2004-11-18 | 1243.34 |
| 2004-11-19 | 1229.10 |
| 2004-11-22 | 1217.64 |
| 2004-11-23 | 1211.41 |
| 2004-11-24 | 1194.38 |
| 2004-11-25 | . |
| 2004-11-26 | 1209.69 |
| 2004-11-29 | 1230.62 |
| 2004-11-30 | 1225.50 |
| 2004-12-01 | 1224.93 |
| 2004-12-02 | 1206.74 |
| 2004-12-03 | 1207.08 |
| 2004-12-06 | 1187.77 |
| 2004-12-07 | 1183.59 |
| 2004-12-08 | 1139.67 |
| 2004-12-09 | 1139.87 |
| 2004-12-10 | 1139.47 |
| 2004-12-13 | 1143.59 |
| 2004-12-14 | 1140.36 |
| 2004-12-15 | 1147.83 |
| 2004-12-16 | 1140.76 |
| 2004-12-17 | 1130.62 |
| 2004-12-20 | 1146.51 |
| 2004-12-21 | 1142.61 |
| 2004-12-22 | 1150.46 |
| 2004-12-23 | 1153.18 |
| 2004-12-24 | . |
| 2004-12-27 | 1152.41 |
| 2004-12-28 | 1153.45 |
| 2004-12-29 | 1132.22 |
| 2004-12-30 | 1136.62 |
| 2004-12-31 | 1138.66 |
| 2005-01-03 | 1145.69 |
| 2005-01-04 | 1106.28 |
| 2005-01-05 | 1102.40 |
| 2005-01-06 | 1127.74 |
| 2005-01-07 | 1118.97 |
| 2005-01-10 | 1131.19 |
| 2005-01-11 | 1126.29 |
| 2005-01-12 | 1139.18 |
| 2005-01-13 | 1109.75 |
| 2005-01-14 | 1111.08 |
| 2005-01-17 | . |
| 2005-01-18 | 1079.87 |
| 2005-01-19 | 1072.40 |
| 2005-01-20 | 1070.86 |
| 2005-01-21 | 1081.31 |
| 2005-01-24 | 1094.68 |
| 2005-01-25 | 1076.27 |
| 2005-01-26 | 1065.67 |
| 2005-01-27 | 1055.24 |
#2005-01-28|1055.69
#2005-01-31|1067.99
#2005-02-01|1071.68
#2005-02-02|1077.39
#2005-02-03|1060.14
#2005-02-04|1062.17
#2005-02-07|1054.09
#2005-02-08|1037.98
#2005-02-09|1043.56
#2005-02-10|1059.55
#2005-02-11|1085.16
#2005-02-14|1103.95
#2005-02-15|1093.06
#2005-02-16|1094.02
#2005-02-17|1094.46
#2005-02-18|1114.60
#2005-02-21| .
#2005-02-22|1157.50
#2005-02-23|1141.31
#2005-02-24|1150.57
#2005-02-25|1146.15
#2005-02-28|1150.25
#2005-03-01|1139.96
#2005-03-02|1120.55
#2005-03-03|1135.64
#2005-03-04|1157.48
#2005-03-07|1154.15
#2005-03-08|1175.43
#2005-03-09|1184.39
#2005-03-10|1188.88
#2005-03-11|1192.98
#2005-03-14|1168.53
#2005-03-15|1151.38
#2005-03-16|1179.83
#2005-03-17|1194.39
#2005-03-18|1179.93
#2005-03-21|1167.87
#2005-03-22|1158.21
#2005-03-23|1132.44
#2005-03-24|1112.91
#2005-03-25| .
#2005-03-28|1090.58
#2005-03-29|1092.99
#2005-03-30|1081.14
#2005-03-31|1101.15
#2005-04-01|1109.47
#2005-04-04|1088.23
#2005-04-05|1085.78
#2005-04-06|1095.92
#2005-04-07|1090.29
#2005-04-08|1084.93
#2005-04-11|1087.37
#2005-04-12|1068.70
#2005-04-13|1070.22
#2005-04-14|1053.69
#2005-04-15|1048.23
#2005-04-18|1037.91
#2005-04-19|1056.88
#2005-04-20|1078.67
#2005-04-21|1065.04
#2005-04-22|1064.58
#2005-04-25|1029.93
#2005-04-26|1039.33
#2005-04-27|1040.83
#2005-04-28| 984.57
#2005-04-29| 992.52
#2005-05-02| 989.80
#2005-05-03| 989.79
#2005-05-04|1003.95
#2005-05-05|1001.40
#2005-05-06| 987.37
#2005-05-09| 997.32
#2005-05-10|1001.10
#2005-05-11| 987.27
#2005-05-12| 980.20
#2005-05-13| 963.19
#2005-05-16| 967.51
#2005-05-17| 977.01
#2005-05-18|1004.38
#2005-05-19| 988.96
#2005-05-20| 973.80
#2005-05-23|1002.01
#2005-05-24|1005.71
#2005-05-25|1014.84
#2005-05-26|1019.75
#2005-05-27|1043.34
#2005-05-30| .
#2005-05-31|1036.94
#2005-06-01|1056.61
#2005-06-02|1069.10
#2005-06-03|1057.13
#2005-06-06|1056.82
#2005-06-07|1025.76
#2005-06-08|1020.78
#2005-06-09| 999.41
#2005-06-10|1013.53
#2005-06-13|1047.62
#2005-06-14|1042.45
#2005-06-15|1049.55
#2005-06-16|1056.88
#2005-06-17|1084.23
#2005-06-20|1069.70
#2005-06-21|1049.89
#2005-06-22|1044.22
#2005-06-23|1060.15
#2005-06-24|1074.18
#2005-06-27|1080.04
#2005-06-28|1077.00
#2005-06-29|1097.06
#2005-06-30|1100.72
#2005-07-01|1089.03
#2005-07-04| .
#2005-07-05|1086.32
#2005-07-06|1087.75
#2005-07-07|1084.26
#2005-07-08|1080.60
#2005-07-11|1109.80
#2005-07-12|1132.04
#2005-07-13|1116.29
#2005-07-14|1125.18
#2005-07-15|1099.51
#2005-07-18|1098.02
#2005-07-19|1093.78
#2005-07-20|1091.67
#2005-07-21|1094.56
#2005-07-22|1109.77
#2005-07-25|1108.85
#2005-07-26|1083.94
#2005-07-27|1082.14
#2005-07-28|1090.49
#2005-07-29|1093.99
#2005-08-01|1089.52
#2005-08-02|1087.97
#2005-08-03|1110.07
#2005-08-04|1138.14
#2005-08-05|1121.50
#2005-08-08|1115.93
#2005-08-09|1113.25
#2005-08-10|1120.72
#2005-08-11|1136.09
#2005-08-12|1159.13
#2005-08-15|1175.77
#2005-08-16|1173.65
#2005-08-17|1153.85
#2005-08-18|1128.96
#2005-08-19|1129.13
#2005-08-22|1152.77
#2005-08-23|1140.61
#2005-08-24|1130.79
#2005-08-25|1116.63
#2005-08-26|1111.40
#2005-08-29|1121.81
#2005-08-30|1104.48
#2005-08-31|1134.79
#2005-09-01|1173.59
#2005-09-02|1190.36
#2005-09-05| .
#2005-09-06|1188.65
#2005-09-07|1190.68
#2005-09-08|1198.03
#2005-09-09|1224.89
#2005-09-12|1233.56
#2005-09-13|1215.84
#2005-09-14|1238.80
#2005-09-15|1266.22
#2005-09-16|1324.06
#2005-09-19|1349.69
#2005-09-20|1333.45
#2005-09-21|1354.31
#2005-09-22|1342.30
#2005-09-23|1318.32
#2005-09-26|1336.05
#2005-09-27|1339.54
#2005-09-28|1331.14
#2005-09-29|1386.52
#2005-09-30|1404.10
#2005-10-03|1359.52
#2005-10-04|1356.99
#2005-10-05|1327.48
#2005-10-06|1332.41
#2005-10-07|1331.89
#2005-10-10|1352.12
#2005-10-11|1355.06
#2005-10-12|1365.76
#2005-10-13|1299.37
#2005-10-14|1291.90
#2005-10-17|1338.09
#2005-10-18|1333.68
#2005-10-19|1301.17
#2005-10-20|1300.82
#2005-10-21|1274.81
#2005-10-24|1318.33
#2005-10-25|1341.75
#2005-10-26|1355.37
#2005-10-27|1316.49
#2005-10-28|1298.98
#2005-10-31|1315.44
#2005-11-01|1316.01
#2005-11-02|1316.40
#2005-11-03|1346.16
#2005-11-04|1324.95
#2005-11-07|1350.77
#2005-11-08|1330.53
#2005-11-09|1349.35
#2005-11-10|1403.30
#2005-11-11|1405.96
#2005-11-14|1446.77
#2005-11-15|1440.80
#2005-11-16|1449.23
#2005-11-17|1485.99
#2005-11-18|1493.62
#2005-11-21|1516.52
#2005-11-22|1513.89
#2005-11-23|1490.08
#2005-11-24| .
#2005-11-25|1516.31
#2005-11-28|1499.30
#2005-11-29|1475.99
#2005-11-30|1474.94
#2005-12-01|1474.89
#2005-12-02|1509.61
#2005-12-05|1502.82
#2005-12-06|1502.85
#2005-12-07|1554.93
#2005-12-08|1578.77
#2005-12-09|1599.69
#2005-12-12|1637.73
#2005-12-13|1587.76
#2005-12-14|1587.60
#2005-12-15|1564.69
#2005-12-16|1568.05
#2005-12-19|1616.18
#2005-12-20|1590.98
#2005-12-21|1564.92
#2005-12-22|1606.51
#2005-12-23|1625.88
#2005-12-26| .
#2005-12-27|1640.35
#2005-12-28|1618.20
#2005-12-29|1642.86
#2005-12-30|1645.18
#2006-01-02| .
#2006-01-03|1715.23
#2006-01-04|1739.82
#2006-01-05|1697.21
#2006-01-06|1743.31
#2006-01-09|1763.91
#2006-01-10|1750.47
#2006-01-11|1770.39
#2006-01-12|1763.57
#2006-01-13|1794.65
#2006-01-16| .
#2006-01-17|1797.67
#2006-01-18|1787.35
#2006-01-19|1857.00
#2006-01-20|1873.90
#2006-01-23|1853.03
#2006-01-24|1860.45
#2006-01-25|1913.31
#2006-01-26|1917.30
#2006-01-27|1973.78
#2006-01-30|1961.39
#2006-01-31|2027.06
#2006-02-01|2057.82
#2006-02-02|2082.88
#2006-02-03|2009.10
#2006-02-06|2043.45
#2006-02-07|2011.71
#2006-02-08|1912.92
#2006-02-09|1984.87
#2006-02-10|1975.16
#2006-02-13|1896.81
#2006-02-14|1836.49
#2006-02-15|1865.48
#2006-02-16|1823.64
#2006-02-17|1957.42
#2006-02-20| .
#2006-02-21|1931.50
#2006-02-22|1922.09
#2006-02-23|1917.63
#2006-02-24|1892.56
#2006-02-27|1887.77
#2006-02-28|1831.52
#2006-03-01|1830.19
#2006-03-02|1843.50
#2006-03-03|1834.07
#2006-03-06|1810.17
#2006-03-07|1716.88
#2006-03-08|1714.29
#2006-03-09|1758.76
#2006-03-10|1712.08
#2006-03-13|1754.29
#2006-03-14|1797.00
#2006-03-15|1864.96
#2006-03-16|1853.73
#2006-03-17|1858.43
#2006-03-20|1863.86
#2006-03-21|1836.86
#2006-03-22|1825.01
#2006-03-23|1840.09
#2006-03-24|1871.31
#2006-03-27|1954.71
#2006-03-28|1921.61
#2006-03-29|1898.28
#2006-03-30|1996.64
#2006-03-31|1976.86
#2006-04-03|2036.67
#2006-04-04|2041.39
#2006-04-05|2044.12
#2006-04-06|2058.19
#2006-04-07|1993.24
#2006-04-10|1975.30
#2006-04-11|2007.46
#2006-04-12|1981.74
#2006-04-13|1978.20
#2006-04-14| .
#2006-04-17|2001.94
#2006-04-18|2042.78
#2006-04-19|2060.13
#2006-04-20|2030.00
#2006-04-21|2044.37
#2006-04-24|2033.40
#2006-04-25|2046.43
#2006-04-26|2051.77
#2006-04-27|2057.58
#2006-04-28|2055.63
#2006-05-01|2075.41
#2006-05-02|2109.02
#2006-05-03|2083.65
#2006-05-04|2120.31
#2006-05-05|2116.23
#2006-05-08|2054.11
#2006-05-09|2128.16
#2006-05-10|2211.23
#2006-05-11|2212.33
#2006-05-12|2144.48
#2006-05-15|1929.27
#2006-05-16|1921.56
#2006-05-17|1948.13
#2006-05-18|1919.05
#2006-05-19|1829.98
#2006-05-22|1749.45
#2006-05-23|1853.04
#2006-05-24|1757.74
#2006-05-25|1777.92
#2006-05-26|1812.92
#2006-05-29| .
#2006-05-30|1839.95
#2006-05-31|1806.45
#2006-06-01|1784.75
#2006-06-02|1814.87
#2006-06-05|1840.42
#2006-06-06|1715.72
#2006-06-07|1676.03
#2006-06-08|1551.70
#2006-06-09|1670.24
#2006-06-12|1617.93
#2006-06-13|1485.33
#2006-06-14|1529.39
#2006-06-15|1573.47
#2006-06-16|1577.72
#2006-06-19|1609.46
#2006-06-20|1627.28
#2006-06-21|1692.49
#2006-06-22|1726.87
#2006-06-23|1731.09
#2006-06-26|1772.22
#2006-06-27|1797.65
#2006-06-28|1789.97
#2006-06-29|1825.66
#2006-06-30|1934.58
#2006-07-03|2012.52
#2006-07-04| .
#2006-07-05|1902.72
#2006-07-06|1940.47
#2006-07-07|1963.59
#2006-07-10|1941.09
#2006-07-11|1944.44
#2006-07-12|2005.85
#2006-07-13|1901.23
#2006-07-14|1893.95
#2006-07-17|1858.85
#2006-07-18|1861.23
#2006-07-19|1915.35
#2006-07-20|1900.52
#2006-07-21|1827.74
#2006-07-24|1787.72
#2006-07-25|1803.69
#2006-07-26|1836.92
#2006-07-27|1905.26
#2006-07-28|1861.11
#2006-07-31|1875.34
#2006-08-01|1871.93
#2006-08-02|1968.80
#2006-08-03|1947.61
#2006-08-04|1960.82
#2006-08-07|1917.32
#2006-08-08|1920.59
#2006-08-09|1947.78
#2006-08-10|1903.25
#2006-08-11|1917.67
#2006-08-14|1867.34
#2006-08-15|1876.90
#2006-08-16|1923.37
#2006-08-17|1921.91
#2006-08-18|1828.59
#2006-08-21|1883.30
#2006-08-22|1909.42
#2006-08-23|1892.81
#2006-08-24|1896.25
#2006-08-25|1882.60
#2006-08-28|1879.28
#2006-08-29|1841.14
#2006-08-30|1893.35
#2006-08-31|1848.74
#2006-09-01|1872.35
#2006-09-04| .
#2006-09-05|1924.88
#2006-09-06|1941.09
#2006-09-07|1829.72
#2006-09-08|1791.74
#2006-09-11|1686.61
#2006-09-12|1709.29
#2006-09-13|1682.17
#2006-09-14|1673.87
#2006-09-15|1672.69
#2006-09-18|1688.72
#2006-09-19|1688.02
#2006-09-20|1687.11
#2006-09-21|1666.21
#2006-09-22|1696.54
#2006-09-25|1681.23
#2006-09-26|1720.90
#2006-09-27|1719.60
#2006-09-28|1713.30
#2006-09-29|1671.90
#2006-10-02|1713.34
#2006-10-03|1656.53
#2006-10-04|1625.09
#2006-10-05|1666.57
#2006-10-06|1665.85
#2006-10-09|1686.02
#2006-10-10|1680.56
#2006-10-11|1691.32
#2006-10-12|1701.64
#2006-10-13|1739.48
#2006-10-16|1745.63
#2006-10-17|1717.15
#2006-10-18|1745.08
#2006-10-19|1748.23
#2006-10-20|1766.92
#2006-10-23|1739.52
#2006-10-24|1758.26
#2006-10-25|1803.22
#2006-10-26|1804.29
#2006-10-27|1780.34
#2006-10-30|1775.04
#2006-10-31|1792.28
#2006-11-01|1826.69
#2006-11-02|1810.41
#2006-11-03|1850.74
#2006-11-06|1880.72
#2006-11-07|1917.32
#2006-11-08|1903.19
#2006-11-09|1907.14
#2006-11-10|1942.72
#2006-11-13|1898.02
#2006-11-14|1923.64
#2006-11-15|1875.39
#2006-11-16|1870.73
#2006-11-17|1779.21
#2006-11-20|1880.65
#2006-11-21|1899.34
#2006-11-22|1924.61
#2006-11-23| .
#2006-11-24|1960.68
#2006-11-27|1967.13
#2006-11-28|1945.21
#2006-11-29|1966.03
#2006-11-30|2007.67
#2006-12-01|2017.32
#2006-12-04|2024.18
#2006-12-05|2015.71
#2006-12-06|1987.71
#2006-12-07|1983.93
#2006-12-08|2004.16
#2006-12-11|1980.19
#2006-12-12|1968.48
#2006-12-13|1971.67
#2006-12-14|1995.82
#2006-12-15|1997.89
#2006-12-18|2005.24
#2006-12-19|1991.26
#2006-12-20|2025.47
#2006-12-21|2048.41
#2006-12-22|2029.67
#2006-12-25| .
#2006-12-26|2006.92
#2006-12-27|2051.73
#2006-12-28|2069.54
#2006-12-29|2050.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2060.99
#2007-01-04|1938.57
#2007-01-05|1884.00
#2007-01-08|1903.23
#2007-01-09|1890.14
#2007-01-10|1863.61
#2007-01-11|1894.09
#2007-01-12|1922.94
#2007-01-15| .
#2007-01-16|1962.94
#2007-01-17|1969.49
#2007-01-18|1992.90
#2007-01-19|1953.15
#2007-01-22|1981.21
#2007-01-23|2002.90
#2007-01-24|2026.63
#2007-01-25|2031.73
#2007-01-26|2006.17
#2007-01-29|1986.76
#2007-01-30|1973.20
#2007-01-31|2015.75
#2007-02-01|2072.91
#2007-02-02|2039.72
#2007-02-05|2009.64
#2007-02-06|2039.78
#2007-02-07|2026.44
#2007-02-08|1995.50
#2007-02-09|2033.20
#2007-02-12|2022.82
#2007-02-13|2054.67
#2007-02-14|2079.37
#2007-02-15|2077.10
#2007-02-16|2083.26
#2007-02-19| .
#2007-02-20|2055.17
#2007-02-21|2061.40
#2007-02-22|2132.12
#2007-02-23|2161.27
#2007-02-26|2176.61
#2007-02-27|2080.06
#2007-02-28|2011.73
#2007-03-01|1979.25
#2007-03-02|1970.61
#2007-03-05|1880.32
#2007-03-06|1924.60
#2007-03-07|1933.38
#2007-03-08|1975.42
#2007-03-09|2006.08
#2007-03-12|2024.92
#2007-03-13|2004.11
#2007-03-14|1944.67
#2007-03-15|2006.08
#2007-03-16|2015.07
#2007-03-19|2066.47
#2007-03-20|2083.72
#2007-03-21|2096.99
#2007-03-22|2154.64
#2007-03-23|2155.61
#2007-03-26|2149.52
#2007-03-27|2133.84
#2007-03-28|2126.28
#2007-03-29|2151.98
#2007-03-30|2188.30
#2007-04-02|2208.13
#2007-04-03|2245.60
#2007-04-04|2261.45
#2007-04-05|2275.69
#2007-04-06| .
#2007-04-09|2282.69
#2007-04-10|2309.30
#2007-04-11|2311.43
#2007-04-12|2312.59
#2007-04-13|2352.51
#2007-04-16|2416.14
#2007-04-17|2403.75
#2007-04-18|2377.55
#2007-04-19|2364.95
#2007-04-20|2415.41
#2007-04-23|2395.60
#2007-04-24|2337.95
#2007-04-25|2350.37
#2007-04-26|2319.04
#2007-04-27|2314.75
#2007-04-30|2285.16
#2007-05-01|2288.54
#2007-05-02|2307.16
#2007-05-03|2308.81
#2007-05-04|2351.00
#2007-05-07|2374.19
#2007-05-08|2307.48
#2007-05-09|2322.29
#2007-05-10|2285.26
#2007-05-11|2294.56
#2007-05-14|2268.22
#2007-05-15|2267.47
#2007-05-16|2248.25
#2007-05-17|2198.15
#2007-05-18|2225.47
#2007-05-21|2268.33
#2007-05-22|2270.09
#2007-05-23|2295.56
#2007-05-24|2254.46
#2007-05-25|2228.79
#2007-05-28| .
#2007-05-29|2212.93
#2007-05-30|2178.10
#2007-05-31|2213.72
#2007-06-01|2253.49
#2007-06-04|2260.29
#2007-06-05|2248.54
#2007-06-06|2188.92
#2007-06-07|2205.22
#2007-06-08|2131.40
#2007-06-11|2158.19
#2007-06-12|2135.94
#2007-06-13|2144.30
#2007-06-14|2192.96
#2007-06-15|2230.40
#2007-06-18|2268.37
#2007-06-19|2274.28
#2007-06-20|2301.66
#2007-06-21|2272.12
#2007-06-22|2253.74
#2007-06-25|2217.68
#2007-06-26|2153.24
#2007-06-27|2127.87
#2007-06-28|2149.93
#2007-06-29|2140.28
#2007-07-02|2192.11
#2007-07-03|2193.86
#2007-07-04| .
#2007-07-05|2186.12
#2007-07-06|2218.86
#2007-07-09|2276.64
#2007-07-10|2236.81
#2007-07-11|2220.81
#2007-07-12|2260.18
#2007-07-13|2271.68
#2007-07-16|2267.95
#2007-07-17|2244.87
#2007-07-18|2250.40
#2007-07-19|2302.65
#2007-07-20|2306.10
#2007-07-23|2327.02
#2007-07-24|2305.49
#2007-07-25|2231.56
#2007-07-26|2170.68
#2007-07-27|2061.38
#2007-07-30|2083.01
#2007-07-31|2121.88
#2007-08-01|2041.22
#2007-08-02|2053.02
#2007-08-03|2013.48
#2007-08-06|1908.62
#2007-08-07|1914.43
#2007-08-08|1986.03
#2007-08-09|1957.63
#2007-08-10|1903.12
#2007-08-13|1925.74
#2007-08-14|1869.63
#2007-08-15|1847.22
#2007-08-16|1760.54
#2007-08-17|1768.53
#2007-08-20|1810.16
#2007-08-21|1792.18
#2007-08-22|1857.29
#2007-08-23|1874.03
#2007-08-24|1880.84
#2007-08-27|1910.82
#2007-08-28|1911.92
#2007-08-29|1921.54
#2007-08-30|1977.67
#2007-08-31|2020.95
#2007-09-03| .
#2007-09-04|2096.15
#2007-09-05|2060.59
#2007-09-06|2076.99
#2007-09-07|2070.30
#2007-09-10|2071.01
#2007-09-11|2123.86
#2007-09-12|2172.33
#2007-09-13|2193.66
#2007-09-14|2176.92
#2007-09-17|2157.04
#2007-09-18|2166.70
#2007-09-19|2274.24
#2007-09-20|2306.78
#2007-09-21|2335.27
#2007-09-24|2345.36
#2007-09-25|2339.64
#2007-09-26|2366.43
#2007-09-27|2395.44
#2007-09-28|2373.10
#2007-10-01|2348.87
#2007-10-02|2344.98
#2007-10-03|2393.26
#2007-10-04|2408.78
#2007-10-05|2428.83
#2007-10-08|2377.62
#2007-10-09|2405.73
#2007-10-10|2407.28
#2007-10-11|2498.62
#2007-10-12|2473.52
#2007-10-15|2444.48
#2007-10-16|2365.14
#2007-10-17|2388.24
#2007-10-18|2385.15
#2007-10-19|2363.71
#2007-10-22|2289.26
#2007-10-23|2380.06
#2007-10-24|2355.00
#2007-10-25|2409.23
#2007-10-26|2442.83
#2007-10-29|2466.62
#2007-10-30|2472.27
#2007-10-31|2506.78
#2007-11-01|2414.88
#2007-11-02|2384.23
#2007-11-05|2395.76
#2007-11-06|2453.35
#2007-11-07|2530.75
#2007-11-08|2580.16
#2007-11-09|2508.37
#2007-11-12|2386.07
#2007-11-13|2395.18
#2007-11-14|2471.58
#2007-11-15|2398.39
#2007-11-16|2332.47
#2007-11-19|2266.50
#2007-11-20|2284.75
#2007-11-21|2213.92
#2007-11-22| .
#2007-11-23|2266.54
#2007-11-26|2267.38
#2007-11-27|2245.83
#2007-11-28|2275.19
#2007-11-29|2317.88
#2007-11-30|2386.79
#2007-12-03|2397.31
#2007-12-04|2392.25
#2007-12-05|2401.06
#2007-12-06|2363.73
#2007-12-07|2399.47
#2007-12-10|2393.41
#2007-12-11|2418.61
#2007-12-12|2385.99
#2007-12-13|2289.65
#2007-12-14|2202.88
#2007-12-17|2178.71
#2007-12-18|2178.29
#2007-12-19|2144.75
#2007-12-20|2139.50
#2007-12-21|2228.84
#2007-12-24|2276.54
#2007-12-25| .
#2007-12-26|2280.95
#2007-12-27|2363.95
#2007-12-28|2345.18
#2007-12-31|2280.96
#2008-01-01| .
#2008-01-02|2330.17
#2008-01-03|2378.60
#2008-01-04|2378.50
#2008-01-07|2341.76
#2008-01-08|2425.91
#2008-01-09|2443.45
#2008-01-10|2424.03
#2008-01-11|2485.27
#2008-01-14|2567.93
#2008-01-15|2537.49
#2008-01-16|2386.18
#2008-01-17|2386.09
#2008-01-18|2316.25
#2008-01-21| .
#2008-01-22|2165.77
#2008-01-23|2129.05
#2008-01-24|2291.01
#2008-01-25|2193.34
#2008-01-28|2119.23
#2008-01-29|2204.92
#2008-01-30|2228.08
#2008-01-31|2243.41
#2008-02-01|2335.52
#2008-02-04|2276.86
#2008-02-05|2165.09
#2008-02-06|2191.64
#2008-02-07|2210.48
#2008-02-08|2203.78
#2008-02-11|2163.01
#2008-02-12|2253.78
#2008-02-13|2223.69
#2008-02-14|2274.73
#2008-02-15|2251.06
#2008-02-18| .
#2008-02-19|2311.19
#2008-02-20|2278.41
#2008-02-21|2416.45
#2008-02-22|2373.18
#2008-02-25|2379.92
#2008-02-26|2373.57
#2008-02-27|2427.03
#2008-02-28|2400.07
#2008-02-29|2420.20
#2008-03-03|2491.55
#2008-03-04|2577.99
#2008-03-05|2546.53
#2008-03-06|2500.03
#2008-03-07|2492.27
#2008-03-10|2409.66
#2008-03-11|2487.03
#2008-03-12|2536.78
#2008-03-13|2507.67
#2008-03-14|2554.79
#2008-03-17|2455.50
#2008-03-18|2487.88
#2008-03-19|2408.53
#2008-03-20|2195.13
#2008-03-21| .
#2008-03-24|2223.41
#2008-03-25|2238.76
#2008-03-26|2326.70
#2008-03-27|2378.04
#2008-03-28|2347.26
#2008-03-31|2306.07
#2008-04-01|2296.00
#2008-04-02|2386.45
#2008-04-03|2421.28
#2008-04-04|2402.53
#2008-04-07|2444.35
#2008-04-08|2467.95
#2008-04-09|2494.11
#2008-04-10|2503.38
#2008-04-11|2550.85
#2008-04-14|2482.51
#2008-04-15|2505.91
#2008-04-16|2540.28
#2008-04-17|2541.92
#2008-04-18|2555.57
#2008-04-21|2568.38
#2008-04-22|2566.81
#2008-04-23|2550.88
#2008-04-24|2502.00
#2008-04-25|2476.99
#2008-04-28|2503.47
#2008-04-29|2453.99
#2008-04-30|2455.21
#2008-05-01|2425.94
#2008-05-02|2446.56
#2008-05-05|2502.09
#2008-05-06|2584.03
#2008-05-07|2609.32
#2008-05-08|2617.25
#2008-05-09|2610.54
#2008-05-12|2613.33
#2008-05-13|2585.16
#2008-05-14|2576.60
#2008-05-15|2600.73
#2008-05-16|2661.03
#2008-05-19|2722.29
#2008-05-20|2678.47
#2008-05-21|2683.90
#2008-05-22|2682.23
#2008-05-23|2666.91
#2008-05-26| .
#2008-05-27|2610.74
#2008-05-28|2600.25
#2008-05-29|2582.60
#2008-05-30|2575.23
#2008-06-02|2553.07
#2008-06-03|2564.71
#2008-06-04|2501.99
#2008-06-05|2485.71
#2008-06-06|2516.30
#2008-06-09|2476.44
#2008-06-10|2408.92
#2008-06-11|2350.28
#2008-06-12|2306.56
#2008-06-13|2316.23
#2008-06-16|2329.41
#2008-06-17|2347.11
#2008-06-18|2338.93
#2008-06-19|2377.06
#2008-06-20|2331.46
#2008-06-23|2304.96
#2008-06-24|2299.40
#2008-06-25|2323.97
#2008-06-26|2382.18
#2008-06-27|2431.40
#2008-06-30|2420.04
#2008-07-01|2377.61
#2008-07-02|2380.37
#2008-07-03|2276.80
#2008-07-04| .
#2008-07-07|2217.47
#2008-07-08|2169.56
#2008-07-09|2208.66
#2008-07-10|2190.68
#2008-07-11|2251.06
#2008-07-14|2288.38
#2008-07-15|2227.19
#2008-07-16|2160.91
#2008-07-17|2197.22
#2008-07-18|2113.20
#2008-07-21|2117.17
#2008-07-22|2150.29
#2008-07-23|2077.43
#2008-07-24|2043.62
#2008-07-25|2034.08
#2008-07-28|2090.28
#2008-07-29|2101.69
#2008-07-30|2130.02
#2008-07-31|2174.83
#2008-08-01|2030.50
#2008-08-04|1933.04
#2008-08-05|1938.30
#2008-08-06|2003.68
#2008-08-07|1936.41
#2008-08-08|1867.60
#2008-08-11|1863.27
#2008-08-12|1810.22
#2008-08-13|1824.03
#2008-08-14|1922.63
#2008-08-15|1827.83
#2008-08-18|1832.48
#2008-08-19|1751.00
#2008-08-20|1801.84
#2008-08-21|1843.83
#2008-08-22|1869.58
#2008-08-25|1830.93
#2008-08-26|1840.83
#2008-08-27|1895.47
#2008-08-28|1944.38
#2008-08-29|1917.40
#2008-09-01| .
#2008-09-02|1763.94
#2008-09-03|1732.14
#2008-09-04|1704.62
#2008-09-05|1642.46
#2008-09-08|1708.59
#2008-09-09|1608.69
#2008-09-10|1561.45
#2008-09-11|1561.90
#2008-09-12|1658.46
#2008-09-15|1622.50
#2008-09-16|1559.67
#2008-09-17|1617.09
#2008-09-18|1633.42
#2008-09-19|1709.41
#2008-09-22|1740.10
#2008-09-23|1679.68
#2008-09-24|1693.64
#2008-09-25|1654.84
#2008-09-26|1636.77
#2008-09-29|1552.89
#2008-09-30|1573.43
#2008-10-01|1565.27
#2008-10-02|1408.80
#2008-10-03|1371.79
#2008-10-06|1206.82
#2008-10-07|1204.64
#2008-10-08|1173.16
#2008-10-09|1249.03
#2008-10-10|1251.48
#2008-10-13|1267.11
#2008-10-14|1338.67
#2008-10-15|1189.98
#2008-10-16|1066.80
#2008-10-17|1040.91
#2008-10-20|1047.48
#2008-10-21|1024.26
#2008-10-22| 922.47
#2008-10-23| 876.58
#2008-10-24| 801.17
#2008-10-27| 785.34
#2008-10-28| 819.12
#2008-10-29| 925.09
#2008-10-30| 970.45
#2008-10-31| 977.54
#2008-11-03| 976.50
#2008-11-04|1028.75
#2008-11-05|1031.49
#2008-11-06| 965.28
#2008-11-07| 940.65
#2008-11-10|1016.84
#2008-11-11| 939.06
#2008-11-12| 918.63
#2008-11-13| 879.53
#2008-11-14| 952.99
#2008-11-17| 915.78
#2008-11-18| 903.42
#2008-11-19| 897.31
#2008-11-20| 801.28
#2008-11-21| 855.17
#2008-11-24| 971.34
#2008-11-25|1032.11
#2008-11-26|1062.80
#2008-11-27| .
#2008-11-28|1074.22
#2008-12-01| 988.45
#2008-12-02| 998.38
#2008-12-03|1009.28
#2008-12-04|1024.46
#2008-12-05| 976.84
#2008-12-08|1093.59
#2008-12-09|1099.60
#2008-12-10|1156.07
#2008-12-11|1185.95
#2008-12-12|1142.19
#2008-12-15|1156.59
#2008-12-16|1148.74
#2008-12-17|1214.54
#2008-12-18|1196.75
#2008-12-19|1162.20
#2008-12-22|1187.18
#2008-12-23|1184.43
#2008-12-24|1159.32
#2008-12-25| .
#2008-12-26|1158.12
#2008-12-29|1234.94
#2008-12-30|1244.43
#2008-12-31|1274.40
#2009-01-01| .
#2009-01-02|1285.98
#2009-01-05|1283.24
#2009-01-06|1314.86
#2009-01-07|1321.52
#2009-01-08|1274.68
#2009-01-09|1258.15
#2009-01-12|1207.43
#2009-01-13|1160.21
#2009-01-14|1097.86
#2009-01-15|1076.91
#2009-01-16|1157.76
#2009-01-19| .
#2009-01-20|1106.80
#2009-01-21|1098.66
#2009-01-22|1108.62
#2009-01-23|1093.93
#2009-01-26|1179.74
#2009-01-27|1201.96
#2009-01-28|1192.48
#2009-01-29|1198.60
#2009-01-30|1190.71
#2009-02-02|1151.19
#2009-02-03|1151.72
#2009-02-04|1159.18
#2009-02-05|1158.15
#2009-02-06|1221.44
#2009-02-09|1254.97
#2009-02-10|1247.01
#2009-02-11|1239.90
#2009-02-12|1245.48
#2009-02-13|1234.49
#2009-02-16| .
#2009-02-17|1244.59
#2009-02-18|1247.54
#2009-02-19|1289.64
#2009-02-20|1271.61
#2009-02-23|1263.30
#2009-02-24|1214.09
#2009-02-25|1201.80
#2009-02-26|1202.78
#2009-02-27|1172.92
#2009-03-02|1159.72
#2009-03-03|1119.62
#2009-03-04|1159.80
#2009-03-05|1130.63
#2009-03-06|1168.81
#2009-03-09|1157.51
#2009-03-10|1174.64
#2009-03-11|1219.22
#2009-03-12|1294.53
#2009-03-13|1303.69
#2009-03-16|1325.33
#2009-03-17|1284.53
#2009-03-18|1272.84
#2009-03-19|1391.62
#2009-03-20|1415.13
#2009-03-23|1472.41
#2009-03-24|1425.95
#2009-03-25|1462.20
#2009-03-26|1457.25
#2009-03-27|1395.47
#2009-03-30|1358.10
#2009-03-31|1372.18
#2009-04-01|1450.06
#2009-04-02|1431.12
#2009-04-03|1384.92
#2009-04-06|1334.86
#2009-04-07|1346.82
#2009-04-08|1371.76
#2009-04-09|1384.31
#2009-04-10| .
#2009-04-13|1391.74
#2009-04-14|1388.34
#2009-04-15|1383.59
#2009-04-16|1369.23
#2009-04-17|1330.88
#2009-04-20|1297.98
#2009-04-21|1281.26
#2009-04-22|1304.32
#2009-04-23|1322.72
#2009-04-24|1375.22
#2009-04-27|1389.07
#2009-04-28|1366.68
#2009-04-29|1380.81
#2009-04-30|1377.27
#2009-05-01|1379.01
#2009-05-04|1446.14
#2009-05-05|1443.98
#2009-05-06|1504.94
#2009-05-07|1508.35
#2009-05-08|1528.66
#2009-05-11|1569.04
#2009-05-12|1577.75
#2009-05-13|1555.49
#2009-05-14|1528.83
#2009-05-15|1543.70
#2009-05-18|1496.10
#2009-05-19|1544.07
#2009-05-20|1609.14
#2009-05-21|1539.78
#2009-05-22|1635.84
#2009-05-25| .
#2009-05-26|1643.56
#2009-05-27|1688.35
#2009-05-28|1700.38
#2009-05-29|1777.23
#2009-06-01|1814.49
#2009-06-02|1813.17
#2009-06-03|1747.60
#2009-06-04|1750.14
#2009-06-05|1723.49
#2009-06-08|1646.89
#2009-06-09|1704.10
#2009-06-10|1691.38
#2009-06-11|1659.12
#2009-06-12|1649.33
#2009-06-15|1607.35
#2009-06-16|1624.80
#2009-06-17|1565.68
#2009-06-18|1585.83
#2009-06-19|1612.04
#2009-06-22|1530.08
#2009-06-23|1508.35
#2009-06-24|1597.90
#2009-06-25|1611.08
#2009-06-26|1643.43
#2009-06-29|1646.14
#2009-06-30|1632.72
#2009-07-01|1661.74
#2009-07-02|1599.46
#2009-07-03| .
#2009-07-06|1500.83
#2009-07-07|1519.35
#2009-07-08|1487.11
#2009-07-09|1486.30
#2009-07-10|1479.67
#2009-07-13|1445.62
#2009-07-14|1509.67
#2009-07-15|1583.25
#2009-07-16|1577.79
#2009-07-17|1575.33
#2009-07-20|1641.67
#2009-07-21|1668.05
#2009-07-22|1674.66
#2009-07-23|1721.57
#2009-07-24|1685.14
#2009-07-27|1682.63
#2009-07-28|1638.99
#2009-07-29|1627.81
#2009-07-30|1675.57
#2009-07-31|1681.61
#2009-08-03|1786.19
#2009-08-04|1765.20
#2009-08-05|1738.57
#2009-08-06|1751.40
#2009-08-07|1772.80
#2009-08-10|1763.35
#2009-08-11|1713.03
#2009-08-12|1739.57
#2009-08-13|1812.82
#2009-08-14|1768.47
#2009-08-17|1695.87
#2009-08-18|1731.90
#2009-08-19|1725.29
#2009-08-20|1778.68
#2009-08-21|1821.21
#2009-08-24|1839.09
#2009-08-25|1841.73
#2009-08-26|1790.42
#2009-08-27|1763.53
#2009-08-28|1808.73
#2009-08-31|1794.19
#2009-09-01|1761.74
#2009-09-02|1760.06
#2009-09-03|1834.07
#2009-09-04|1883.51
#2009-09-07| .
#2009-09-08|1968.53
#2009-09-09|1936.29
#2009-09-10|1920.90
#2009-09-11|2003.93
#2009-09-14|1967.54
#2009-09-15|1984.10
#2009-09-16|2052.76
#2009-09-17|2050.86
#2009-09-18|1997.71
#2009-09-21|1935.74
#2009-09-22|1979.09
#2009-09-23|1946.07
#2009-09-24|1942.51
#2009-09-25|1898.93
#2009-09-28|1907.53
#2009-09-29|1889.16
#2009-09-30|1852.43
#2009-10-01|1845.41
#2009-10-02|1792.55
#2009-10-05|1840.84
#2009-10-06|1946.67
#2009-10-07|1949.44
#2009-10-08|1984.34
#2009-10-09|1966.70
#2009-10-12|2001.03
#2009-10-13|1998.67
#2009-10-14|2005.37
#2009-10-15|1973.85
#2009-10-16|1942.30
#2009-10-19|1945.58
#2009-10-20|1948.09
#2009-10-21|1935.25
#2009-10-22|1942.79
#2009-10-23|1941.86
#2009-10-26|1931.60
#2009-10-27|1860.19
#2009-10-28|1796.93
#2009-10-29|1815.94
#2009-10-30|1773.09
#2009-11-02|1764.24
#2009-11-03|1748.40
#2009-11-04|1843.28
#2009-11-05|1824.14
#2009-11-06|1870.91
#2009-11-09|1923.05
#2009-11-10|1928.96
#2009-11-11|1964.65
#2009-11-12|1942.64
#2009-11-13|1920.45
#2009-11-16|1987.24
#2009-11-17|1961.17
#2009-11-18|1969.49
#2009-11-19|1909.75
#2009-11-20|1918.06
#2009-11-23|1994.64
#2009-11-24|1972.98
#2009-11-25|2019.41
#2009-11-26| .
#2009-11-27|1976.06
#2009-11-30|1953.52
#2009-12-01|2039.99
#2009-12-02|2083.46
#2009-12-03|2074.90
#2009-12-04|2018.50
#2009-12-07|1991.07
#2009-12-08|1947.07
#2009-12-09|1910.56
#2009-12-10|1948.52
#2009-12-11|1959.52
#2009-12-14|2002.25
#2009-12-15|1985.52
#2009-12-16|1994.49
#2009-12-17|1957.18
#2009-12-18|1957.61
#2009-12-21|1922.02
#2009-12-22|1931.95
#2009-12-23|1967.57
#2009-12-24|1995.14
#2009-12-25| .
#2009-12-28|2022.65
#2009-12-29|2010.43
#2009-12-30|2002.06
#2009-12-31|2038.63
#2010-01-01| .
#2010-01-04|2089.02
#2010-01-05|2115.11
#2010-01-06|2128.38
#2010-01-07|2099.74
#2010-01-08|2126.38
#2010-01-11|2161.53
#2010-01-12|2124.97
#2010-01-13|2107.61
#2010-01-14|2103.40
#2010-01-15|2077.38
#2010-01-18| .
#2010-01-19|2083.53
#2010-01-20|2024.97
#2010-01-21|1998.70
#2010-01-22|1949.46
#2010-01-25|1963.23
#2010-01-26|1919.49
#2010-01-27|1923.22
#2010-01-28|1922.76
#2010-01-29|1909.59
#2010-02-01|1878.71
#2010-02-02|1943.12
#2010-02-03|1942.13
#2010-02-04|1826.42
#2010-02-05|1790.88
#2010-02-08|1825.00
#2010-02-09|1852.61
#2010-02-10|1842.56
#2010-02-11|1848.38
#2010-02-12|1845.65
#2010-02-15| .
#2010-02-16|1914.40
#2010-02-17|1955.60
#2010-02-18|1945.19
#2010-02-19|1908.49
#2010-02-22|1891.01
#2010-02-23|1855.61
#2010-02-24|1831.17
#2010-02-25|1811.30
#2010-02-26|1889.37
#2010-03-01|1890.56
#2010-03-02|1913.03
#2010-03-03|1948.07
#2010-03-04|1955.77
#2010-03-05|1974.65
#2010-03-08|1985.28
#2010-03-09|1964.75
#2010-03-10|1976.45
#2010-03-11|1946.32
#2010-03-12|1986.72
#2010-03-15|1960.64
#2010-03-16|1986.91
#2010-03-17|2023.58
#2010-03-18|2049.26
#2010-03-19|2026.94
#2010-03-22|2028.59
#2010-03-23|2013.11
#2010-03-24|2003.37
#2010-03-25|1990.32
#2010-03-26|1982.30
#2010-03-29|2031.47
#2010-03-30|2038.19
#2010-03-31|2062.04
#2010-04-01|2103.88
#2010-04-02| .
#2010-04-05|2117.87
#2010-04-06|2153.99
#2010-04-07|2171.93
#2010-04-08|2160.96
#2010-04-09|2185.25
#2010-04-12|2189.17
#2010-04-13|2104.40
#2010-04-14|2151.96
#2010-04-15|2170.44
#2010-04-16|2104.92
#2010-04-19|2064.25
#2010-04-20|2105.49
#2010-04-21|2107.00
#2010-04-22|2060.11
#2010-04-23|2092.86
#2010-04-26|2137.51
#2010-04-27|2128.11
#2010-04-28|2091.35
#2010-04-29|2127.44
#2010-04-30|2142.81
#2010-05-03|2122.38
#2010-05-04|2034.48
#2010-05-05|1996.63
#2010-05-06|1968.35
#2010-05-07|1922.14
#2010-05-10|2024.95
#2010-05-11|2025.58
#2010-05-12|2122.18
#2010-05-13|2107.19
#2010-05-14|2019.77
#2010-05-17|2036.95
#2010-05-18|2025.26
#2010-05-19|1918.99
#2010-05-20|1832.43
#2010-05-21|1843.79
#2010-05-24|1883.30
#2010-05-25|1839.57
#2010-05-26|2003.08
#2010-05-27|2015.11
#2010-05-28|2007.31
#2010-05-31| .
#2010-06-01|2010.34
#2010-06-02|1999.05
#2010-06-03|2000.85
#2010-06-04|1930.18
#2010-06-07|1901.65
#2010-06-08|1921.67
#2010-06-09|1952.62
#2010-06-10|1973.30
#2010-06-11|1950.86
#2010-06-14|2003.99
#2010-06-15|2033.87
#2010-06-16|2039.01
#2010-06-17|2080.74
#2010-06-18|2083.37
#2010-06-21|2110.45
#2010-06-22|2076.86
#2010-06-23|2053.12
#2010-06-24|2029.23
#2010-06-25|2026.33
#2010-06-28|2062.58
#2010-06-29|1987.44
#2010-06-30|1971.48
#2010-07-01|1898.83
#2010-07-02|1937.03
#2010-07-05| .
#2010-07-06|1956.72
#2010-07-07|1951.23
#2010-07-08|1953.76
#2010-07-09|1976.61
#2010-07-12|1975.72
#2010-07-13|2012.46
#2010-07-14|1998.05
#2010-07-15|1988.93
#2010-07-16|1966.00
#2010-07-19|1915.92
#2010-07-20|1929.38
#2010-07-21|1978.97
#2010-07-22|2043.17
#2010-07-23|2046.54
#2010-07-26|2070.00
#2010-07-27|2055.29
#2010-07-28|2038.41
#2010-07-29|2050.37
#2010-07-30|2065.25
#2010-08-02|2098.56
#2010-08-03|2109.33
#2010-08-04|2133.11
#2010-08-05|2145.72
#2010-08-06|2127.36
#2010-08-09|2138.83
#2010-08-10|2104.82
#2010-08-11|2083.13
#2010-08-12|2086.07
#2010-08-13|2072.81
#2010-08-16|2084.83
#2010-08-17|2098.64
#2010-08-18|2076.85
#2010-08-19|2067.63
#2010-08-20|2028.72
#2010-08-23|2043.03
#2010-08-24|2003.42
#2010-08-25|1949.37
#2010-08-26|2014.26
#2010-08-27|1985.43
#2010-08-30|2015.99
#2010-08-31|2011.40
#2010-09-01|2059.34
#2010-09-02|2089.30
#2010-09-03|2095.80
#2010-09-06| .
#2010-09-07|2081.46
#2010-09-08|2098.22
#2010-09-09|2098.76
#2010-09-10|2112.59
#2010-09-13|2158.75
#2010-09-14|2213.50
#2010-09-15|2180.10
#2010-09-16|2167.67
#2010-09-17|2147.87
#2010-09-20|2167.70
#2010-09-21|2158.60
#2010-09-22|2191.54
#2010-09-23|2183.00
#2010-09-24|2196.39
#2010-09-27|2182.31
#2010-09-28|2181.41
#2010-09-29|2193.23
#2010-09-30|2210.32
#2010-10-01|2242.08
#2010-10-04|2204.45
#2010-10-05|2282.75
#2010-10-06|2306.02
#2010-10-07|2275.29
#2010-10-08|2290.27
#2010-10-11|2290.17
#2010-10-12|2292.14
#2010-10-13|2361.33
#2010-10-14|2362.88
#2010-10-15|2328.62
#2010-10-18|2319.12
#2010-10-19|2262.81
#2010-10-20|2290.93
#2010-10-21|2309.78
#2010-10-22|2272.19
#2010-10-25|2311.73
#2010-10-26|2288.99
#2010-10-27|2220.75
#2010-10-28|2262.19
#2010-10-29|2316.10
#2010-11-01|2307.70
#2010-11-02|2325.20
#2010-11-03|2328.37
#2010-11-04|2410.80
#2010-11-05|2469.80
#2010-11-08|2443.93
#2010-11-09|2533.85
#2010-11-10|2486.40
#2010-11-11|2496.61
#2010-11-12|2489.91
#2010-11-15|2460.25
#2010-11-16|2396.27
#2010-11-17|2395.82
#2010-11-18|2412.99
#2010-11-19|2396.81
#2010-11-22|2395.89
#2010-11-23|2353.91
#2010-11-24|2368.01
#2010-11-25| .
#2010-11-26|2317.49
#2010-11-29|2298.04
#2010-11-30|2281.79
#2010-12-01|2342.00
#2010-12-02|2442.17
#2010-12-03|2499.02
#2010-12-06|2517.47
#2010-12-07|2517.05
#2010-12-08|2489.28
#2010-12-09|2486.42
#2010-12-10|2470.10
#2010-12-13|2502.91
#2010-12-14|2525.35
#2010-12-15|2543.54
#2010-12-16|2533.50
#2010-12-17|2481.68
#2010-12-20|2505.43
#2010-12-21|2518.65
#2010-12-22|2509.75
#2010-12-23|2523.79
#2010-12-24| .
#2010-12-27|2529.41
#2010-12-28|2539.34
#2010-12-29|2571.97
#2010-12-30|2567.00
#2010-12-31|2587.16
#2011-01-03|2611.07
#2011-01-04|2550.88
#2011-01-05|2504.68
#2011-01-06|2470.57
#2011-01-07|2471.83
#2011-01-10|2442.66
#2011-01-11|2477.74
#2011-01-12|2510.88
#2011-01-13|2529.71
#2011-01-14|2477.02
#2011-01-17| .
#2011-01-18|2492.29
#2011-01-19|2478.44
#2011-01-20|2402.61
#2011-01-21|2409.83
#2011-01-24|2406.52
#2011-01-25|2341.34
#2011-01-26|2346.28
#2011-01-27|2362.38
#2011-01-28|2276.06
#2011-01-31|2277.71
#2011-02-01|2319.43
#2011-02-02|2359.94
#2011-02-03|2323.54
#2011-02-04|2360.86
#2011-02-07|2346.51
#2011-02-08|2395.08
#2011-02-09|2374.52
#2011-02-10|2323.58
#2011-02-11|2365.34
#2011-02-14|2352.83
#2011-02-15|2380.57
#2011-02-16|2398.19
#2011-02-17|2410.58
#2011-02-18|2453.46
#2011-02-21| .
#2011-02-22|2470.21
#2011-02-23|2451.03
#2011-02-24|2425.40
#2011-02-25|2436.30
#2011-02-28|2487.75
#2011-03-01|2468.91
#2011-03-02|2493.28
#2011-03-03|2504.63
#2011-03-04|2489.95
#2011-03-07|2499.22
#2011-03-08|2454.52
#2011-03-09|2477.87
#2011-03-10|2380.27
#2011-03-11|2407.73
#2011-03-14|2407.17
#2011-03-15|2316.11
#2011-03-16|2336.62
#2011-03-17|2296.76
#2011-03-18|2320.24
#2011-03-21|2339.21
#2011-03-22|2373.79
#2011-03-23|2396.64
#2011-03-24|2488.64
#2011-03-25|2467.09
#2011-03-28|2426.12
#2011-03-29|2454.11
#2011-03-30|2509.44
#2011-03-31|2550.55
#2011-04-01|2593.73
#2011-04-04|2600.16
#2011-04-05|2604.30
#2011-04-06|2655.95
#2011-04-07|2626.72
#2011-04-08|2653.90
#2011-04-11|2646.42
#2011-04-12|2578.07
#2011-04-13|2558.94
#2011-04-14|2539.18
#2011-04-15|2521.56
#2011-04-18|2447.18
#2011-04-19|2476.85
#2011-04-20|2562.56
#2011-04-21|2592.07
#2011-04-22| .
#2011-04-25|2585.04
#2011-04-26|2579.76
#2011-04-27|2594.95
#2011-04-28|2609.85
#2011-04-29|2647.24
#2011-05-02|2658.23
#2011-05-03|2553.69
#2011-05-04|2474.68
#2011-05-05|2407.32
#2011-05-06|2463.04
#2011-05-09|2393.51
#2011-05-10|2417.61
#2011-05-11|2377.86
#2011-05-12|2314.67
#2011-05-13|2322.05
#2011-05-16|2340.42
#2011-05-17|2298.89
#2011-05-18|2325.16
#2011-05-19|2346.60
#2011-05-20|2334.83
#2011-05-23|2288.09
#2011-05-24|2318.95
#2011-05-25|2324.99
#2011-05-26|2321.82
#2011-05-27|2381.65
#2011-05-30| .
#2011-05-31|2436.28
#2011-06-01|2436.21
#2011-06-02|2405.93
#2011-06-03|2398.25
#2011-06-06|2376.86
#2011-06-07|2394.05
#2011-06-08|2344.25
#2011-06-09|2359.94
#2011-06-10|2307.99
#2011-06-13|2317.68
#2011-06-14|2329.98
#2011-06-15|2306.91
#2011-06-16|2286.62
#2011-06-17|2280.31
#2011-06-20|2293.23
#2011-06-21|2320.62
#2011-06-22|2319.17
#2011-06-23|2220.46
#2011-06-24|2216.46
#2011-06-27|2238.54
#2011-06-28|2277.16
#2011-06-29|2313.79
#2011-06-30|2328.27
#2011-07-01|2311.46
#2011-07-04| .
#2011-07-05|2321.71
#2011-07-06|2339.62
#2011-07-07|2372.72
#2011-07-08|2335.57
#2011-07-11|2284.31
#2011-07-12|2283.23
#2011-07-13|2356.17
#2011-07-14|2348.92
#2011-07-15|2359.72
#2011-07-18|2337.82
#2011-07-19|2371.37
#2011-07-20|2367.93
#2011-07-21|2377.40
#2011-07-22|2380.52
#2011-07-25|2395.66
#2011-07-26|2395.79
#2011-07-27|2378.31
#2011-07-28|2327.81
#2011-07-29|2311.03
#2011-08-01|2332.50
#2011-08-02|2315.32
#2011-08-03|2312.50
#2011-08-04|2227.20
#2011-08-05|2191.67
#2011-08-08|2107.92
#2011-08-09|2035.05
#2011-08-10|2153.08
#2011-08-11|2213.94
#2011-08-12|2203.85
#2011-08-15|2247.37
#2011-08-16|2276.41
#2011-08-17|2283.46
#2011-08-18|2201.67
#2011-08-19|2192.26
#2011-08-22|2218.01
#2011-08-23|2185.37
#2011-08-24|2151.55
#2011-08-25|2150.28
#2011-08-26|2175.75
#2011-08-29|2273.02
#2011-08-30|2272.14
#2011-08-31|2341.81
#2011-09-01|2341.81
#2011-09-02|2305.49
#2011-09-05| .
#2011-09-06|2243.41
#2011-09-07|2270.85
#2011-09-08|2298.09
#2011-09-09|2260.99
#2011-09-12|2202.13
#2011-09-13|2217.48
#2011-09-14|2238.64
#2011-09-15|2237.52
#2011-09-16|2253.65
#2011-09-19|2216.48
#2011-09-20|2258.02
#2011-09-21|2240.49
#2011-09-22|2103.53
#2011-09-23|2025.82
#2011-09-26|2034.49
#2011-09-27|2147.93
#2011-09-28|2090.50
#2011-09-29|2019.63
#2011-09-30|2012.39
#2011-10-03|1991.56
#2011-10-04|1909.01
#2011-10-05|1963.89
#2011-10-06|1976.12
#2011-10-07|2014.18
#2011-10-10|2065.16
#2011-10-11|2033.10
#2011-10-12|2088.51
#2011-10-13|2024.44
#2011-10-14|2068.95
#2011-10-17|2083.21
#2011-10-18|2022.18
#2011-10-19|2061.56
#2011-10-20|1968.75
#2011-10-21|2020.30
#2011-10-24|2075.14
#2011-10-25|2109.10
#2011-10-26|2096.33
#2011-10-27|2225.99
#2011-10-28|2274.74
#2011-10-31|2209.45
#2011-11-01|2121.84
#2011-11-02|2207.55
#2011-11-03|2249.45
#2011-11-04|2219.63
#2011-11-07|2271.29
#2011-11-08|2291.22
#2011-11-09|2220.62
#2011-11-10|2211.07
#2011-11-11|2262.10
#2011-11-14|2247.75
#2011-11-15|2218.08
#2011-11-16|2223.10
#2011-11-17|2191.87
#2011-11-18|2121.38
#2011-11-21|2035.38
#2011-11-22|2047.25
#2011-11-23|1978.75
#2011-11-24| .
#2011-11-25|1986.73
#2011-11-28|2029.53
#2011-11-29|2028.74
#2011-11-30|2191.52
#2011-12-01|2192.89
#2011-12-02|2201.65
#2011-12-05|2204.44
#2011-12-06|2160.44
#2011-12-07|2185.45
#2011-12-08|2135.83
#2011-12-09|2149.95
#2011-12-12|2070.33
#2011-12-13|2065.69
#2011-12-14|1975.08
#2011-12-15|2003.38
#2011-12-16|2013.34
#2011-12-19|1984.31
#2011-12-20|2027.22
#2011-12-21|2012.20
#2011-12-22|2036.42
#2011-12-23|2073.70
#2011-12-26| .
#2011-12-27|2073.70
#2011-12-28|2035.58
#2011-12-29|2011.14
#2011-12-30|2050.37
#2012-01-02| .
#2012-01-03|2101.68
#2012-01-04|2100.42
#2012-01-05|2067.70
#2012-01-06|2110.51
#2012-01-09|2085.75
#2012-01-10|2099.88
#2012-01-11|2078.37
#2012-01-12|2107.66
#2012-01-13|2071.18
#2012-01-16| .
#2012-01-17|2144.23
#2012-01-18|2146.87
#2012-01-19|2146.02
#2012-01-20|2138.58
#2012-01-23|2154.75
#2012-01-24|2145.25
#2012-01-25|2098.01
#2012-01-26|2240.13
#2012-01-27|2249.13
#2012-01-30|2208.79
#2012-01-31|2221.49
#2012-02-01|2276.50
#2012-02-02|2287.83
#2012-02-03|2281.68
#2012-02-06|2287.72
#2012-02-07|2257.21
#2012-02-08|2286.83
#2012-02-09|2294.68
#2012-02-10|2228.26
#2012-02-13|2246.58
#2012-02-14|2234.57
#2012-02-15|2207.60
#2012-02-16|2129.36
#2012-02-17|2181.37
#2012-02-20| .
#2012-02-21|2189.13
#2012-02-22|2185.54
#2012-02-23|2215.00
#2012-02-24|2244.25
#2012-02-27|2213.95
#2012-02-28|2250.40
#2012-02-29|2283.35
#2012-03-01|2251.70
#2012-03-02|2221.92
#2012-03-05|2194.59
#2012-03-06|2119.58
#2012-03-07|2125.30
#2012-03-08|2159.31
#2012-03-09|2158.52
#2012-03-12|2143.01
#2012-03-13|2155.24
#2012-03-14|2106.72
#2012-03-15|2118.13
#2012-03-16|2114.08
#2012-03-19|2121.20
#2012-03-20|2081.96
#2012-03-21|2075.11
#2012-03-22|2038.17
#2012-03-23|2052.29
#2012-03-26|2093.09
#2012-03-27|2107.57
#2012-03-28|2044.86
#2012-03-29|2006.59
#2012-03-30|2025.87
#2012-04-02|2048.05
#2012-04-03|2040.99
#2012-04-04|1930.92
#2012-04-05|1959.00
#2012-04-06| .
#2012-04-09|1944.46
#2012-04-10|1884.35
#2012-04-11|1918.29
#2012-04-12|1937.14
#2012-04-13|1917.79
#2012-04-16|1919.82
#2012-04-17|1947.84
#2012-04-18|1932.17
#2012-04-19|1919.73
#2012-04-20|1923.49
#2012-04-23|1879.31
#2012-04-24|1907.27
#2012-04-25|1922.10
#2012-04-26|1957.55
#2012-04-27|1966.58
#2012-04-30|1959.04
#2012-05-01|1962.42
#2012-05-02|1945.69
#2012-05-03|1933.79
#2012-05-04|1900.67
#2012-05-07|1895.20
#2012-05-08|1839.54
#2012-05-09|1826.56
#2012-05-10|1880.29
#2012-05-11|1875.60
#2012-05-14|1807.22
#2012-05-15|1765.16
#2012-05-16|1768.62
#2012-05-17|1770.13
#2012-05-18|1795.22
#2012-05-21|1804.98
#2012-05-22|1844.61
#2012-05-23|1764.72
#2012-05-24|1830.65
#2012-05-25|1812.38
#2012-05-28| .
#2012-05-29|1872.50
#2012-05-30|1786.94
#2012-05-31|1813.49
#2012-06-01|1815.20
#2012-06-04|1844.40
#2012-06-05|1869.14
#2012-06-06|1932.00
#2012-06-07|1901.41
#2012-06-08|1852.75
#2012-06-11|1865.60
#2012-06-12|1883.87
#2012-06-13|1916.47
#2012-06-14|1883.19
#2012-06-15|1905.42
#2012-06-18|1935.67
#2012-06-19|1962.22
#2012-06-20|1971.19
#2012-06-21|1926.49
#2012-06-22|1823.68
#2012-06-25|1786.25
#2012-06-26|1811.35
#2012-06-27|1793.41
#2012-06-28|1757.14
#2012-06-29|1828.03
#2012-07-02|1808.87
#2012-07-03|1818.77
#2012-07-04| .
#2012-07-05|1847.66
#2012-07-06|1785.14
#2012-07-09|1752.94
#2012-07-10|1777.65
#2012-07-11|1736.49
#2012-07-12|1693.04
#2012-07-13|1741.66
#2012-07-16|1743.62
#2012-07-17|1729.09
#2012-07-18|1750.99
#2012-07-19|1737.85
#2012-07-20|1725.27
#2012-07-23|1677.87
#2012-07-24|1684.05
#2012-07-25|1697.76
#2012-07-26|1743.26
#2012-07-27|1804.70
#2012-07-30|1809.81
#2012-07-31|1780.76
#2012-08-01|1771.53
#2012-08-02|1751.97
#2012-08-03|1798.54
#2012-08-06|1817.63
#2012-08-07|1813.18
#2012-08-08|1813.34
#2012-08-09|1830.10
#2012-08-10|1857.03
#2012-08-13|1838.24
#2012-08-14|1835.82
#2012-08-15|1816.21
#2012-08-16|1836.60
#2012-08-17|1812.54
#2012-08-20|1791.77
#2012-08-21|1844.12
#2012-08-22|1807.55
#2012-08-23|1822.72
#2012-08-24|1787.19
#2012-08-27|1783.36
#2012-08-28|1734.84
#2012-08-29|1715.90
#2012-08-30|1664.95
#2012-08-31|1656.52
#2012-09-03| .
#2012-09-04|1645.22
#2012-09-05|1650.84
#2012-09-06|1715.67
#2012-09-07|1804.34
#2012-09-10|1819.52
#2012-09-11|1809.36
#2012-09-12|1743.01
#2012-09-13|1747.34
#2012-09-14|1856.53
#2012-09-17|1861.50
#2012-09-18|1868.05
#2012-09-19|1886.67
#2012-09-20|1852.73
#2012-09-21|1854.02
#2012-09-24|1848.15
#2012-09-25|1845.80
#2012-09-26|1762.24
#2012-09-27|1794.96
#2012-09-28|1811.09
#2012-10-01|1812.83
#2012-10-02|1776.00
#2012-10-03|1724.81
#2012-10-04|1704.89
#2012-10-05|1718.58
#2012-10-08|1704.80
#2012-10-09|1726.92
#2012-10-10|1732.46
#2012-10-11|1744.84
#2012-10-12|1752.45
#2012-10-15|1709.27
#2012-10-16|1759.90
#2012-10-17|1798.24
#2012-10-18|1752.72
#2012-10-19|1740.50
#2012-10-22|1760.72
#2012-10-23|1705.32
#2012-10-24|1728.26
#2012-10-25|1747.55
#2012-10-26|1753.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1774.65
#2012-11-01|1789.31
#2012-11-02|1774.44
#2012-11-05|1785.13
#2012-11-06|1785.44
#2012-11-07|1820.54
#2012-11-08|1785.25
#2012-11-09|1775.64
#2012-11-12|1754.16
#2012-11-13|1734.73
#2012-11-14|1670.84
#2012-11-15|1634.99
#2012-11-16|1645.10
#2012-11-19|1694.17
#2012-11-20|1681.22
#2012-11-21|1656.43
#2012-11-22| .
#2012-11-23|1695.57
#2012-11-26|1714.58
#2012-11-27|1709.99
#2012-11-28|1671.97
#2012-11-29|1720.60
#2012-11-30|1704.76
#2012-12-03|1726.03
#2012-12-04|1735.80
#2012-12-05|1744.59
#2012-12-06|1777.38
#2012-12-07|1778.36
#2012-12-10|1771.85
#2012-12-11|1791.87
#2012-12-12|1828.38
#2012-12-13|1848.59
#2012-12-14|1858.19
#2012-12-17|1874.04
#2012-12-18|1887.88
#2012-12-19|1923.28
#2012-12-20|1918.19
#2012-12-21|1896.43
#2012-12-24|1898.95
#2012-12-25|1898.95
#2012-12-26|1904.61
#2012-12-27|1942.17
#2012-12-28|1956.07
#2012-12-31|1955.81
#2013-01-01|1955.81
#2013-01-02|1998.64
#2013-01-03|1988.23
#2013-01-04|1956.34
#2013-01-07|1954.42
#2013-01-08|1930.94
#2013-01-09|1935.44
#2013-01-10|1941.81
#2013-01-11|1921.67
#2013-01-14|1934.83
#2013-01-15|1921.02
#2013-01-16|1899.72
#2013-01-17|1888.94
#2013-01-18|1891.30
#2013-01-21|1891.54
#2013-01-22|1885.46
#2013-01-23|1867.02
#2013-01-24|1859.80
#2013-01-25|1838.56
#2013-01-28|1805.21
#2013-01-29|1816.15
#2013-01-30|1822.55
#2013-01-31|1832.95
#2013-02-01|1878.95
#2013-02-04|1886.33
#2013-02-05|1879.04
#2013-02-06|1854.06
#2013-02-07|1863.72
#2013-02-08|1879.86
#2013-02-11|1821.35
#2013-02-12|1804.60
#2013-02-13|1845.86
#2013-02-14|1821.10
#2013-02-15|1783.93
#2013-02-18|1720.47
#2013-02-19|1718.81
#2013-02-20|1690.66
#2013-02-21|1631.90
#2013-02-22|1631.96
#2013-02-25|1650.09
#2013-02-26|1643.69
#2013-02-27|1634.70
#2013-02-28|1690.79
#2013-03-01|1573.43
#2013-03-04|1545.20
#2013-03-05|1563.94
#2013-03-06|1552.03
#2013-03-07|1561.94
#2013-03-08|1568.28
#2013-03-11|1577.96
#2013-03-12|1578.52
#2013-03-13|1550.97
#2013-03-14|1539.52
#2013-03-15|1551.00
#2013-03-18|1554.24
#2013-03-19|1522.59
#2013-03-20|1506.19
#2013-03-21|1499.10
#2013-03-22|1510.33
#2013-03-25|1486.57
#2013-03-26|1503.09
#2013-03-27|1484.28
#2013-03-28|1496.39
#2013-03-29|1496.62
#2013-04-01|1495.24
#2013-04-02|1493.03
#2013-04-03|1424.85
#2013-04-04|1401.67
#2013-04-05|1398.09
#2013-04-08|1390.91
#2013-04-09|1431.39
#2013-04-10|1453.63
#2013-04-11|1431.49
#2013-04-12|1398.11
#2013-04-15|1280.99
#2013-04-16|1295.11
#2013-04-17|1263.95
#2013-04-18|1251.14
#2013-04-19|1273.91
#2013-04-22|1284.39
#2013-04-23|1283.61
#2013-04-24|1303.66
#2013-04-25|1365.60
#2013-04-26|1343.50
#2013-04-29|1355.16
#2013-04-30|1335.12
#2013-05-01|1326.37
#2013-05-02|1328.68
#2013-05-03|1316.02
#2013-05-06|1301.64
#2013-05-07|1311.28
#2013-05-08|1310.30
#2013-05-09|1328.26
#2013-05-10|1284.47
#2013-05-13|1258.96
#2013-05-14|1229.61
#2013-05-15|1189.80
#2013-05-16|1167.72
#2013-05-17|1171.25
#2013-05-20|1139.36
#2013-05-21|1133.18
#2013-05-22|1142.98
#2013-05-23|1153.83
#2013-05-24|1146.38
#2013-05-27|1134.69
#2013-05-28|1127.76
#2013-05-29|1141.59
#2013-05-30|1163.20
#2013-05-31|1199.03
#2013-06-03|1190.47
#2013-06-04|1191.67
#2013-06-05|1158.90
#2013-06-06|1151.94
#2013-06-07|1161.45
#2013-06-10|1140.33
#2013-06-11|1128.33
#2013-06-12|1123.14
#2013-06-13|1107.65
#2013-06-14|1108.85
#2013-06-17|1116.33
#2013-06-18|1115.94
#2013-06-19|1109.87
#2013-06-20|1041.33
#2013-06-21|1032.51
#2013-06-24|1019.35
#2013-06-25|1002.71
#2013-06-26| 972.58
#2013-06-27| 985.91
#2013-06-28|1038.52
#2013-07-01|1052.33
#2013-07-02|1076.89
#2013-07-03|1015.36
#2013-07-04|1031.59
#2013-07-05| 996.34
#2013-07-08| 980.89
#2013-07-09| 997.94
#2013-07-10| 990.33
#2013-07-11|1035.19
#2013-07-12|1038.82
#2013-07-15|1035.27
#2013-07-16|1033.54
#2013-07-17|1051.90
#2013-07-18|1030.54
#2013-07-19|1033.47
#2013-07-22|1062.26
#2013-07-23|1099.68
#2013-07-24|1109.05
#2013-07-25|1092.18
#2013-07-26|1082.43
#2013-07-29|1102.30
#2013-07-30|1094.68
#2013-07-31|1082.64
#2013-08-01|1089.82
#2013-08-02|1094.42
#2013-08-05|1084.52
#2013-08-06|1056.88
#2013-08-07|1038.93
#2013-08-08|1055.58
#2013-08-09|1064.59
#2013-08-12|1118.28
#2013-08-13|1140.01
#2013-08-14|1145.16
#2013-08-15|1143.10
#2013-08-16|1193.34
#2013-08-19|1157.41
#2013-08-20|1152.05
#2013-08-21|1170.87
#2013-08-22|1141.87
#2013-08-23|1157.76
#2013-08-26|1168.81
#2013-08-27|1166.97
#2013-08-28|1149.91
#2013-08-29|1111.80
#2013-08-30|1119.68
#2013-09-02|1139.60
#2013-09-03|1130.12
#2013-09-04|1133.01
#2013-09-05|1149.55
#2013-09-06|1175.46
#2013-09-09|1181.30
#2013-09-10|1195.21
#2013-09-11|1197.71
#2013-09-12|1186.56
#2013-09-13|1151.15
#2013-09-16|1181.18
#2013-09-17|1180.09
#2013-09-18|1168.31
#2013-09-19|1247.47
#2013-09-20|1192.20
#2013-09-23|1194.48
#2013-09-24|1192.99
#2013-09-25|1185.46
#2013-09-26|1175.78
#2013-09-27|1166.15
#2013-09-30|1164.59
#2013-10-01|1143.31
#2013-10-02|1134.48
#2013-10-03|1136.90
#2013-10-04|1142.67
#2013-10-07|1138.71
#2013-10-08|1138.53
#2013-10-09|1124.69
#2013-10-10|1150.43
#2013-10-11|1145.67
#2013-10-14|1168.28
#2013-10-15|1155.08
#2013-10-16|1180.87
#2013-10-17|1187.76
#2013-10-18|1204.31
#2013-10-21|1200.50
#2013-10-22|1235.84
#2013-10-23|1233.79
#2013-10-24|1231.71
#2013-10-25|1226.40
#2013-10-28|1241.00
#2013-10-29|1237.42
#2013-10-30|1233.55
#2013-10-31|1201.74
#2013-11-01|1173.03
#2013-11-04|1169.59
#2013-11-05|1169.08
#2013-11-06|1185.53
#2013-11-07|1208.35
#2013-11-08|1179.28
#2013-11-11|1171.97
#2013-11-12|1177.69
#2013-11-13|1167.18
#2013-11-14|1171.14
#2013-11-15|1197.67
#2013-11-18|1205.77
#2013-11-19|1180.98
#2013-11-20|1185.19
#2013-11-21|1139.56
#2013-11-22|1123.09
#2013-11-25|1104.26
#2013-11-26|1093.17
#2013-11-27|1078.31
#2013-11-28|1096.15
#2013-11-29|1102.83
#2013-12-02|1084.32
#2013-12-03|1049.05
#2013-12-04|1034.57
#2013-12-05|1031.62
#2013-12-06|1042.24
#2013-12-09|1034.07
#2013-12-10|1049.12
#2013-12-11|1043.08
#2013-12-12|1000.22
#2013-12-13| 995.57
#2013-12-16| 994.99
#2013-12-17|1008.08
#2013-12-18|1003.66
#2013-12-19| 993.56
#2013-12-20|1009.83
#2013-12-23|1013.67
#2013-12-24|1011.79
#2013-12-25|1011.79
#2013-12-26|1009.69
#2013-12-27|1025.96
#2013-12-30|1042.99
#2013-12-31|1041.62
#2014-01-01|1041.62
#2014-01-02|1051.58
#2014-01-03|1054.23
#2014-01-06|1052.01
#2014-01-07|1051.21
#2014-01-08|1032.25
#2014-01-09|1001.15
#2014-01-10|1000.00
#2014-01-13|1008.90
#2014-01-14|1026.73
#2014-01-15|1019.55
#2014-01-16|1036.25
#2014-01-17|1059.83
#2014-01-20|1080.93
#2014-01-21|1075.06
#2014-01-22|1084.41
#2014-01-23|1087.95
#2014-01-24|1086.54
#2014-01-27|1067.19
#2014-01-28|1073.26
#2014-01-29|1076.69
#2014-01-30|1074.54
#2014-01-31|1068.56
#2014-02-03|1058.18
#2014-02-04|1055.18
#2014-02-05|1056.26
#2014-02-06|1068.82
#2014-02-07|1068.17
#2014-02-10|1091.28
#2014-02-11|1122.58
#2014-02-12|1151.29
#2014-02-13|1138.57
#2014-02-14|1193.73
#2014-02-17|1204.02
#2014-02-18|1186.06
#2014-02-19|1185.03
#2014-02-20|1157.63
#2014-02-21|1183.05
#2014-02-24|1188.45
#2014-02-25|1182.57
#2014-02-26|1152.77
#2014-02-27|1157.55
#2014-02-28|1169.60
#2014-03-03|1177.23
#2014-03-04|1171.60
#2014-03-05|1169.03
#2014-03-06|1206.30
#2014-03-07|1194.54
#2014-03-10|1187.39
#2014-03-11|1185.00
#2014-03-12|1188.81
#2014-03-13|1193.67
#2014-03-14|1198.66
#2014-03-17|1221.90
#2014-03-18|1203.70
#2014-03-19|1186.31
#2014-03-20|1157.09
#2014-03-21|1163.85
#2014-03-24|1163.76
#2014-03-25|1179.04
#2014-03-26|1195.83
#2014-03-27|1165.59
#2014-03-28|1188.13
#2014-03-31|1185.83
#2014-04-01|1185.78
#2014-04-02|1203.26
#2014-04-03|1190.55
#2014-04-04|1206.53
#2014-04-07|1201.81
#2014-04-08|1214.45
#2014-04-09|1214.94
#2014-04-10|1226.84
#2014-04-11|1213.22
#2014-04-14|1207.75
#2014-04-15|1181.07
#2014-04-16|1188.87
#2014-04-17|1209.25
#2014-04-18|1208.45
#2014-04-21|1207.44
#2014-04-22|1207.81
#2014-04-23|1202.12
#2014-04-24|1208.08
#2014-04-25|1202.48
#2014-04-28|1204.94
#2014-04-29|1196.32
#2014-04-30|1199.94
#2014-05-01|1205.45
#2014-05-02|1217.43
#2014-05-05|1218.15
#2014-05-06|1214.50
#2014-05-07|1218.26
#2014-05-08|1219.99
#2014-05-09|1200.41
#2014-05-12|1208.57
#2014-05-13|1212.43
#2014-05-14|1211.07
#2014-05-15|1193.36
#2014-05-16|1184.63
#2014-05-19|1184.58
#2014-05-20|1167.65
#2014-05-21|1169.16
#2014-05-22|1182.69
#2014-05-23|1189.97
#2014-05-26|1182.01
#2014-05-27|1151.41
#2014-05-28|1129.56
#2014-05-29|1132.03
#2014-05-30|1113.45
#2014-06-02|1117.22
#2014-06-03|1121.31
#2014-06-04|1115.92
#2014-06-05|1119.21
#2014-06-06|1139.78
#2014-06-09|1134.85
#2014-06-10|1132.64
#2014-06-11|1134.97
#2014-06-12|1141.50
#2014-06-13|1128.03
#2014-06-16|1129.61
#2014-06-17|1122.41
#2014-06-18|1137.72
#2014-06-19|1165.85
#2014-06-20|1167.01
#2014-06-23|1179.55
#2014-06-24|1180.88
#2014-06-25|1143.01
#2014-06-26|1140.65
#2014-06-27|1138.44
#2014-06-30|1134.78
#2014-07-01|1157.44
#2014-07-02|1155.93
#2014-07-03|1155.88
#2014-07-04|1158.59
#2014-07-07|1158.74
#2014-07-08|1165.07
#2014-07-09|1180.04
#2014-07-10|1178.67
#2014-07-11|1177.14
#2014-07-14|1182.82
#2014-07-15|1171.43
#2014-07-16|1175.01
#2014-07-17|1168.73
#2014-07-18|1160.64
#2014-07-21|1177.43
#2014-07-22|1190.05
#2014-07-23|1197.70
#2014-07-24|1183.13
#2014-07-25|1200.51
#2014-07-28|1238.41
#2014-07-29|1210.12
#2014-07-30|1186.19
#2014-07-31|1162.11
#2014-08-01|1151.11
#2014-08-04|1160.58
#2014-08-05|1151.51
#2014-08-06|1157.52
#2014-08-07|1152.59
#2014-08-08|1165.82
#2014-08-11|1192.04
#2014-08-12|1189.70
#2014-08-13|1177.62
#2014-08-14|1174.41
#2014-08-15|1166.69
#2014-08-18|1178.15
#2014-08-19|1179.58
#2014-08-20|1163.63
#2014-08-21|1150.25
#2014-08-22|1138.30
#2014-08-25|1139.36
#2014-08-26|1152.07
#2014-08-27|1164.49
#2014-08-28|1152.60
#2014-08-29|1156.77
#2014-09-01|1147.32
#2014-09-02|1140.40
#2014-09-03|1137.40
#2014-09-04|1127.38
#2014-09-05|1095.77
#2014-09-08|1094.94
#2014-09-09|1083.72
#2014-09-10|1043.42
#2014-09-11|1031.97
#2014-09-12|1035.16
#2014-09-15|1041.33
#2014-09-16|1039.39
#2014-09-17|1039.50
#2014-09-18|1028.21
#2014-09-19|1018.98
#2014-09-22| 984.19
#2014-09-23| 974.06
#2014-09-24| 973.31
#2014-09-25| 953.54
#2014-09-26| 956.68
#2014-09-29| 946.15
#2014-09-30| 944.98
#2014-10-01| 933.05
#2014-10-02| 939.19
#2014-10-03| 911.34
#2014-10-06| 925.76
#2014-10-07| 934.48
#2014-10-08| 918.13
#2014-10-09| 944.80
#2014-10-10| 910.00
#2014-10-13| 930.60
#2014-10-14| 941.37
#2014-10-15| 916.23
#2014-10-16| 915.24
#2014-10-17| 914.72
#2014-10-20| 896.43
#2014-10-21| 910.44
#2014-10-22| 891.61
#2014-10-23| 884.51
#2014-10-24| 885.74
#2014-10-27| 880.07
#2014-10-28| 891.84
#2014-10-29| 899.61
#2014-10-30| 864.43
#2014-10-31| 839.19
#2014-11-03| 860.93
#2014-11-04| 870.91
#2014-11-05| 841.11
#2014-11-06| 845.03
#2014-11-07| 853.09
#2014-11-10| 873.49
#2014-11-11| 858.19
#2014-11-12| 865.71
#2014-11-13| 861.52
#2014-11-14| 841.98
#2014-11-17| 866.74
#2014-11-18| 890.17
#2014-11-19| 909.14
#2014-11-20| 884.33
#2014-11-21| 918.95
#2014-11-24| 905.24
#2014-11-25| 904.68
#2014-11-26| 904.27
#2014-11-27| 905.11
#2014-11-28| 871.01
#2014-12-01| 857.24
#2014-12-02| 854.81
#2014-12-03| 851.56
#2014-12-04| 849.29
#2014-12-05| 828.66
#2014-12-08| 806.53
#2014-12-09| 823.34
#2014-12-10| 821.87
#2014-12-11| 795.63
#2014-12-12| 782.86
#2014-12-15| 776.32
#2014-12-16| 775.18
#2014-12-17| 771.95
#2014-12-18| 826.52
#2014-12-19| 823.53
#2014-12-22| 823.68
#2014-12-23| 805.96
#2014-12-24| 794.64
#2014-12-25| 794.64
#2014-12-26| 799.59
#2014-12-29| 826.35
#2014-12-30| 828.28
#2014-12-31| 831.13
#2015-01-01| 831.13
#2015-01-02| 817.41
#2015-01-05| 811.83
#2015-01-06| 842.77
#2015-01-07| 851.21
#2015-01-08| 870.65
#2015-01-09| 874.25
#2015-01-12| 894.35
#2015-01-13| 938.81
#2015-01-14| 905.32
#2015-01-15| 924.09
#2015-01-16| 920.09
#2015-01-19| 930.35
#2015-01-20| 945.51
#2015-01-21| 965.29
#2015-01-22| 979.13
#2015-01-23| 964.28
#2015-01-26| 930.49
#2015-01-27| 955.19
#2015-01-28| 961.64
#2015-01-29| 945.53
#2015-01-30| 946.87
#2015-02-02| 974.20
#2015-02-03|1020.70
#2015-02-04|1006.47
#2015-02-05|1029.65
#2015-02-06|1008.72
#2015-02-09| 987.12
#2015-02-10| 979.09
#2015-02-11| 964.77
#2015-02-12| 971.63
#2015-02-13| 975.69
#2015-02-16| 976.73
#2015-02-17| 949.73
#2015-02-18| 942.24
#2015-02-19| 954.65
#2015-02-20| 951.47
#2015-02-23| 942.59
#2015-02-24| 953.07
#2015-02-25| 957.09
#2015-02-26| 953.57
#2015-02-27| 945.90
#2015-03-02| 930.56
#2015-03-03| 907.24
#2015-03-04| 893.09
#2015-03-05| 880.10
#2015-03-06| 847.91
#2015-03-09| 819.27
#2015-03-10| 790.11
#2015-03-11| 786.80
#2015-03-12| 798.07
#2015-03-13| 766.81
#2015-03-16| 775.72
#2015-03-17| 783.36
#2015-03-18| 794.19
#2015-03-19| 822.73
#2015-03-20| 844.94
#2015-03-23| 862.57
#2015-03-24| 859.56
#2015-03-25| 856.01
#2015-03-26| 856.12
#2015-03-27| 832.74
#2015-03-30| 820.43
#2015-03-31| 810.27
#2015-04-01| 810.23
#2015-04-02| 815.61
#2015-04-03| 828.81
#2015-04-06| 834.22
#2015-04-07| 832.73
#2015-04-08| 826.58
#2015-04-09| 815.34
#2015-04-10| 828.79
#2015-04-13| 827.68
#2015-04-14| 847.11
#2015-04-15| 848.17
#2015-04-16| 860.77
#2015-04-17| 858.33
#2015-04-20| 854.30
#2015-04-21| 857.43
#2015-04-22| 848.09
#2015-04-23| 846.03
#2015-04-24| 848.02
#2015-04-27| 857.62
#2015-04-28| 907.65
#2015-04-29| 912.03
#2015-04-30| 882.81
#2015-05-01| 877.19
#2015-05-04| 878.22
#2015-05-05| 895.69
#2015-05-06| 892.19
#2015-05-07| 840.84
#2015-05-08| 846.09
#2015-05-11| 838.79
#2015-05-12| 835.74
#2015-05-13| 854.54
#2015-05-14| 862.28
#2015-05-15| 856.03
#2015-05-18| 849.10
#2015-05-19| 828.62
#2015-05-20| 822.90
#2015-05-21| 828.05
#2015-05-22| 820.90
#2015-05-25| 803.30
#2015-05-26| 785.98
#2015-05-27| 775.24
#2015-05-28| 773.92
#2015-05-29| 782.27
#2015-06-01| 765.74
#2015-06-02| 772.25
#2015-06-03| 760.98
#2015-06-04| 735.62
#2015-06-05| 726.29
#2015-06-08| 712.71
#2015-06-09| 744.18
#2015-06-10| 760.43
#2015-06-11| 750.02
#2015-06-12| 744.22
#2015-06-15| 731.70
#2015-06-16| 732.75
#2015-06-17| 726.15
#2015-06-18| 753.46
#2015-06-19| 757.54
#2015-06-22| 749.60
#2015-06-23| 741.86
#2015-06-24| 739.12
#2015-06-25| 744.30
#2015-06-26| 736.54
#2015-06-29| 736.92
#2015-06-30| 729.04
#2015-07-01| 706.74
#2015-07-02| 702.61
#2015-07-03| 704.38
#2015-07-06| 698.50
#2015-07-07| 684.73
#2015-07-08| 674.10
#2015-07-09| 676.65
#2015-07-10| 682.58
#2015-07-13| 688.20
#2015-07-14| 696.74
#2015-07-15| 703.92
#2015-07-16| 699.60
#2015-07-17| 689.45
#2015-07-20| 651.65
#2015-07-21| 663.13
#2015-07-22| 655.08
#2015-07-23| 647.99
#2015-07-24| 616.56
#2015-07-27| 632.39
#2015-07-28| 619.71
#2015-07-29| 622.39
#2015-07-30| 614.10
#2015-07-31| 619.53
#2015-08-03| 602.41
#2015-08-04| 601.13
#2015-08-05| 603.74
#2015-08-06| 599.52
#2015-08-07| 609.48
#2015-08-10| 606.09
#2015-08-11| 613.91
#2015-08-12| 636.54
#2015-08-13| 622.14
#2015-08-14| 608.70
#2015-08-17| 609.94
#2015-08-18| 616.10
#2015-08-19| 628.57
#2015-08-20| 684.50
#2015-08-21| 683.24
#2015-08-24| 671.76
#2015-08-25| 644.90
#2015-08-26| 615.92
#2015-08-27| 628.40
#2015-08-28| 659.25
#2015-08-31| 664.64
#2015-09-01| 636.82
#2015-09-02| 622.66
#2015-09-03| 647.36
#2015-09-04| 612.50
#2015-09-07| 611.97
#2015-09-08| 633.85
#2015-09-09| 636.89
#2015-09-10| 637.45
#2015-09-11| 613.85
#2015-09-14| 625.80
#2015-09-15| 628.88
#2015-09-16| 635.86
#2015-09-17| 635.54
#2015-09-18| 640.26
#2015-09-21| 621.61
#2015-09-22| 600.33
#2015-09-23| 594.30
#2015-09-24| 583.59
#2015-09-25| 589.86
#2015-09-28| 561.32
#2015-09-29| 560.79
#2015-09-30| 577.03
#2015-10-01| 588.21
#2015-10-02| 600.20
#2015-10-05| 632.29
#2015-10-06| 652.07
#2015-10-07| 673.23
#2015-10-08| 677.82
#2015-10-09| 711.59
#2015-10-12| 705.04
#2015-10-13| 691.87
#2015-10-14| 685.08
#2015-10-15| 691.06
#2015-10-16| 692.27
#2015-10-19| 673.51
#2015-10-20| 670.90
#2015-10-21| 651.78
#2015-10-22| 657.16
#2015-10-23| 663.50
#2015-10-26| 669.68
#2015-10-27| 660.12
#2015-10-28| 675.69
#2015-10-29| 653.25
#2015-10-30| 657.16
#2015-11-02| 660.81
#2015-11-03| 671.35
#2015-11-04| 673.60
#2015-11-05| 651.38
#2015-11-06| 615.02
#2015-11-09| 621.21
#2015-11-10| 604.81
#2015-11-11| 598.10
#2015-11-12| 587.79
#2015-11-13| 562.73
#2015-11-16| 577.31
#2015-11-17| 575.28
#2015-11-18| 571.65
#2015-11-19| 607.27
#2015-11-20| 612.80
#2015-11-23| 603.47
#2015-11-24| 606.20
#2015-11-25| 596.08
#2015-11-26| 595.86
#2015-11-27| 583.85
#2015-11-30| 577.46
#2015-12-01| 579.79
#2015-12-02| 574.27
#2015-12-03| 565.17
#2015-12-04| 550.92
#2015-12-07| 541.89
#2015-12-08| 522.77
#2015-12-09| 531.85
#2015-12-10| 549.76
#2015-12-11| 521.60
#2015-12-14| 522.01
#2015-12-15| 536.25
#2015-12-16| 534.42
#2015-12-17| 535.95
#2015-12-18| 531.66
#2015-12-21| 543.74
#2015-12-22| 546.20
#2015-12-23| 575.25
#2015-12-24| 579.83
#2015-12-25| 579.83
#2015-12-28| 572.89
#2015-12-29| 575.43
#2015-12-30| 558.93
#2015-12-31| 556.54
#2016-01-01| 556.54
#2016-01-04| 547.15
#2016-01-05| 557.27
#2016-01-06| 548.36
#2016-01-07| 532.10
#2016-01-08| 525.43
#2016-01-11| 527.27
#2016-01-12| 528.38
#2016-01-13| 532.43
#2016-01-14| 519.79
#2016-01-15| 504.03
#2016-01-18| 499.69
#2016-01-19| 509.37
#2016-01-20| 491.24
#2016-01-21| 505.27
#2016-01-22| 528.97
#2016-01-25| 526.79
#2016-01-26| 556.34
#2016-01-27| 560.83
#2016-01-28| 569.46
#2016-01-29| 578.63
#2016-02-01| 581.02
#2016-02-02| 556.12
#2016-02-03| 564.14
#2016-02-04| 621.23
#2016-02-05| 601.76
#2016-02-08| 611.77
#2016-02-09| 605.07
#2016-02-10| 586.36
#2016-02-11| 611.93
#2016-02-12| 622.56
#2016-02-15| 636.15
#2016-02-16| 632.45
#2016-02-17| 647.92
#2016-02-18| 642.40
#2016-02-19| 643.58
#2016-02-22| 650.03
#2016-02-23| 642.39
#2016-02-24| 633.31
#2016-02-25| 640.12
#2016-02-26| 634.01
#2016-02-29| 647.44
#2016-03-01| 660.52
#2016-03-02| 669.41
#2016-03-03| 696.79
#2016-03-04| 729.82
#2016-03-07| 740.65
#2016-03-08| 727.85
#2016-03-09| 710.41
#2016-03-10| 709.29
#2016-03-11| 725.57
#2016-03-14| 696.03
#2016-03-15| 680.48
#2016-03-16| 687.77
#2016-03-17| 737.70
#2016-03-18| 716.90
#2016-03-21| 721.87
#2016-03-22| 730.18
#2016-03-23| 689.46
#2016-03-24| 685.73
#2016-03-25| 685.73
#2016-03-28| 683.63
#2016-03-29| 682.85
#2016-03-30| 720.11
#2016-03-31| 715.20
#2016-04-01| 697.45
#2016-04-04| 700.97
#2016-04-05| 671.81
#2016-04-06| 673.38
#2016-04-07| 683.79
#2016-04-08| 694.14
#2016-04-11| 721.86
#2016-04-12| 743.69
#2016-04-13| 759.25
#2016-04-14| 752.88
#2016-04-15| 737.13
#2016-04-18| 742.65
#2016-04-19| 753.52
#2016-04-20| 777.68
#2016-04-21| 767.46
#2016-04-22| 766.02
#2016-04-25| 750.68
#2016-04-26| 747.70
#2016-04-27| 742.34
#2016-04-28| 780.65
#2016-04-29| 793.22
#2016-05-02| 787.14
#2016-05-03| 743.89
#2016-05-04| 728.13
#2016-05-05| 740.50
#2016-05-06| 746.04
#2016-05-09| 706.06
#2016-05-10| 708.69
#2016-05-11| 735.51
#2016-05-12| 732.25
#2016-05-13| 721.64
#2016-05-16| 720.96
#2016-05-17| 728.47
#2016-05-18| 722.18
#2016-05-19| 690.47
#2016-05-20| 702.34
#2016-05-23| 699.61
#2016-05-24| 697.65
#2016-05-25| 698.83
#2016-05-26| 710.91
#2016-05-27| 706.28
#2016-05-30| 701.21
#2016-05-31| 691.77
#2016-06-01| 698.93
#2016-06-02| 700.70
#2016-06-03| 742.26
#2016-06-06| 720.72
#2016-06-07| 726.19
#2016-06-08| 754.38
#2016-06-09| 736.36
#2016-06-10| 719.37
#2016-06-13| 706.02
#2016-06-14| 681.53
#2016-06-15| 686.93
#2016-06-16| 675.43
#2016-06-17| 679.34
#2016-06-20| 702.36
#2016-06-21| 699.55
#2016-06-22| 699.55
#2016-06-23| 712.07
#2016-06-24| 703.13
#2016-06-27| 675.14
#2016-06-28| 685.67
#2016-06-29| 719.05
#2016-06-30| 730.16
#2016-07-01| 755.10
#2016-07-04| 768.44
#2016-07-05| 741.80
#2016-07-06| 750.20
#2016-07-07| 745.27
#2016-07-08| 758.48
#2016-07-11| 789.82
#2016-07-12| 791.18
#2016-07-13| 786.27
#2016-07-14| 802.62
#2016-07-15| 802.65
#2016-07-18| 802.78
#2016-07-19| 805.29
#2016-07-20| 794.14
#2016-07-21| 807.34
#2016-07-22| 804.14
#2016-07-25| 783.73
#2016-07-26| 799.01
#2016-07-27| 816.91
#2016-07-28| 821.03
#2016-07-29| 821.69
#2016-08-01| 825.87
#2016-08-02| 836.87
#2016-08-03| 834.98
#2016-08-04| 850.36
#2016-08-05| 826.95
#2016-08-08| 844.21
#2016-08-09| 856.39
#2016-08-10| 865.20
#2016-08-11| 876.93
#2016-08-12| 867.60
#2016-08-15| 860.22
#2016-08-16| 840.57
#2016-08-17| 820.93
#2016-08-18| 842.72
#2016-08-19| 831.90
#2016-08-22| 807.18
#2016-08-23| 804.64
#2016-08-24| 787.20
#2016-08-25| 775.57
#2016-08-26| 788.14
#2016-08-29| 765.64
#2016-08-30| 750.10
#2016-08-31| 720.01
#2016-09-01| 726.62
#2016-09-02| 749.09
#2016-09-05| 755.73
#2016-09-06| 775.12
#2016-09-07| 772.14
#2016-09-08| 774.76
#2016-09-09| 746.91
#2016-09-12| 731.76
#2016-09-13| 731.64
#2016-09-14| 742.63
#2016-09-15| 734.35
#2016-09-16| 714.51
#2016-09-19| 732.30
#2016-09-20| 723.95
#2016-09-21| 739.95
#2016-09-22| 771.94
#2016-09-23| 761.86
#2016-09-26| 754.06
#2016-09-27| 748.53
#2016-09-28| 748.67
#2016-09-29| 759.61
#2016-09-30| 767.38
#2016-10-03| 761.62
#2016-10-04| 741.81
#2016-10-05| 727.03
#2016-10-06| 718.21
#2016-10-07| 723.68
#2016-10-10| 728.68
#2016-10-11| 714.27
#2016-10-12| 713.32
#2016-10-13| 708.46
#2016-10-14| 709.74
#2016-10-17| 706.45
#2016-10-18| 720.92
#2016-10-19| 734.77
#2016-10-20| 725.59
#2016-10-21| 729.48
#2016-10-24| 720.74
#2016-10-25| 729.62
#2016-10-26| 719.28
#2016-10-27| 706.68
#2016-10-28| 705.72
#2016-10-31| 713.17
#2016-11-01| 735.28
#2016-11-02| 732.69
#2016-11-03| 731.15
#2016-11-04| 712.14
#2016-11-07| 716.86
#2016-11-08| 719.17
#2016-11-09| 720.29
#2016-11-10| 694.83
#2016-11-11| 658.48
#2016-11-14| 634.38
#2016-11-15| 646.16
#2016-11-16| 643.61
#2016-11-17| 659.00
#2016-11-18| 641.98
#2016-11-21| 657.88
#2016-11-22| 660.33
#2016-11-23| 646.71
#2016-11-24| 649.15
#2016-11-25| 646.16
#2016-11-28| 655.33
#2016-11-29| 639.60
#2016-11-30| 648.04
#2016-12-01| 636.59
#2016-12-02| 631.98
#2016-12-05| 637.10
#2016-12-06| 641.15
#2016-12-07| 651.90
#2016-12-08| 656.80
#2016-12-09| 648.76
#2016-12-12| 656.40
#2016-12-13| 661.99
#2016-12-14| 661.52
#2016-12-15| 623.11
#2016-12-16| 617.99
#2016-12-19| 622.72
#2016-12-20| 627.91
#2016-12-21| 629.85
#2016-12-22| 626.02
#2016-12-23| 623.75
#2016-12-26| 623.75
#2016-12-27| 628.28
#2016-12-28| 645.65
#2016-12-29| 663.84
#2016-12-30| 668.12
#2017-01-02| 668.12
#2017-01-03| 673.11
#2017-01-04| 684.11
#2017-01-05| 689.12
#2017-01-06| 686.15
#2017-01-09| 680.27
#2017-01-10| 693.38
#2017-01-11| 686.68
#2017-01-12| 722.40
#2017-01-13| 723.75
#2017-01-16| 727.26
#2017-01-17| 729.56
#2017-01-18| 734.26
#2017-01-19| 719.90
#2017-01-20| 718.80
#2017-01-23| 742.86
#2017-01-24| 764.23
#2017-01-25| 754.95
#2017-01-26| 738.77
#2017-01-27| 725.73
#2017-01-30| 727.32
#2017-01-31| 731.82
#2017-02-01| 739.81
#2017-02-02| 746.64
#2017-02-03| 742.23
#2017-02-06| 729.42
#2017-02-07| 732.36
#2017-02-08| 737.05
#2017-02-09| 731.86
#2017-02-10| 731.24
#2017-02-13| 737.55
#2017-02-14| 733.75
#2017-02-15| 733.13
#2017-02-16| 735.90
#2017-02-17| 728.42
#2017-02-20| 726.33
#2017-02-21| 725.75
#2017-02-22| 717.19
#2017-02-23| 727.57
#2017-02-24| 710.16
#2017-02-27| 710.24
#2017-02-28| 695.14
#2017-03-01| 700.95
#2017-03-02| 702.22
#2017-03-03| 690.15
#2017-03-06| 687.59
#2017-03-07| 679.12
#2017-03-08| 672.57
#2017-03-09| 651.13
#2017-03-10| 656.30
#2017-03-13| 670.35
#2017-03-14| 671.86
#2017-03-15| 676.27
#2017-03-16| 716.41
#2017-03-17| 717.78
#2017-03-20| 718.82
#2017-03-21| 719.54
#2017-03-22| 727.30
#2017-03-23| 718.88
#2017-03-24| 719.32
#2017-03-27| 717.08
#2017-03-28| 729.24
#2017-03-29| 727.20
#2017-03-30| 730.87
#2017-03-31| 710.65
#2017-04-03| 729.37
#2017-04-04| 742.71
#2017-04-05| 747.23
#2017-04-06| 745.20
#2017-04-07| 752.57
#2017-04-10| 744.63
#2017-04-11| 754.96
#2017-04-12| 757.26
#2017-04-13| 782.74
#2017-04-14| 782.74
#2017-04-17| 789.57
#2017-04-18| 768.23
#2017-04-19| 761.99
#2017-04-20| 756.76
#2017-04-21| 755.33
#2017-04-24| 753.07
#2017-04-25| 747.97
#2017-04-26| 746.28
#2017-04-27| 742.39
#2017-04-28| 732.42
#2017-05-01| 733.93
#2017-05-02| 743.36
#2017-05-03| 735.03
#2017-05-04| 712.12
#2017-05-05| 719.15
#2017-05-08| 707.92
#2017-05-09| 710.66
#2017-05-10| 727.48
#2017-05-11| 729.07
#2017-05-12| 731.80
#2017-05-15| 743.41
#2017-05-16| 747.47
#2017-05-17| 749.05
#2017-05-18| 735.43
#2017-05-19| 742.51
#2017-05-22| 746.62
#2017-05-23| 760.74
#2017-05-24| 743.01
#2017-05-25| 728.32
#2017-05-26| 722.79
#2017-05-29| 715.73
#2017-05-30| 706.68
#2017-05-31| 699.30
#2017-06-01| 695.38
#2017-06-02| 705.55
#2017-06-05| 709.20
#2017-06-06| 716.40
#2017-06-07| 707.89
#2017-06-08| 687.11
#2017-06-09| 700.62
#2017-06-12| 702.32
#2017-06-13| 694.36
#2017-06-14| 704.46
#2017-06-15| 671.29
#2017-06-16| 672.82
#2017-06-19| 674.52
#2017-06-20| 654.75
#2017-06-21| 658.50
#2017-06-22| 665.36
#2017-06-23| 667.94
#2017-06-26| 666.46
#2017-06-27| 673.09
#2017-06-28| 665.88
#2017-06-29| 657.05
#2017-06-30| 660.90
#2017-07-03| 656.73
#2017-07-04| 663.63
#2017-07-05| 661.06
#2017-07-06| 660.09
#2017-07-07| 647.36
#2017-07-10| 649.92
#2017-07-11| 647.31
#2017-07-12| 669.73
#2017-07-13| 666.53
#2017-07-14| 681.76
#2017-07-17| 691.50
#2017-07-18| 683.36
#2017-07-19| 691.30
#2017-07-20| 685.12
#2017-07-21| 678.92
#2017-07-24| 678.26
#2017-07-25| 688.52
#2017-07-26| 693.13
#2017-07-27| 703.20
#2017-07-28| 711.11
#2017-07-31| 705.91
#2017-08-01| 706.66
#2017-08-02| 702.50
#2017-08-03| 704.86
#2017-08-04| 705.60
#2017-08-07| 709.94
#2017-08-08| 714.48
#2017-08-09| 701.06
#2017-08-10| 722.52
#2017-08-11| 715.64
#2017-08-14| 720.35
#2017-08-15| 701.32
#2017-08-16| 709.69
#2017-08-17| 716.81
#2017-08-18| 719.93
#2017-08-21| 726.60
#2017-08-22| 721.41
#2017-08-23| 717.06
#2017-08-24| 719.50
#2017-08-25| 727.01
#2017-08-28| 733.58
#2017-08-29| 751.44
#2017-08-30| 743.44
#2017-08-31| 752.53
#2017-09-01| 753.07
#2017-09-04| 756.61
#2017-09-05| 757.00
#2017-09-06| 760.40
#2017-09-07| 762.84
#2017-09-08| 759.12
#2017-09-11| 747.73
#2017-09-12| 744.29
#2017-09-13| 738.52
#2017-09-14| 738.57
#2017-09-15| 732.59
#2017-09-18| 721.52
#2017-09-19| 716.62
#2017-09-20| 702.55
#2017-09-21| 697.53
#2017-09-22| 701.31
#2017-09-25| 695.00
#2017-09-26| 691.89
#2017-09-27| 683.60
#2017-09-28| 683.75
#2017-09-29| 687.85
#2017-10-02| 682.78
#2017-10-03| 690.90
#2017-10-04| 708.74
#2017-10-05| 706.78
#2017-10-06| 702.99
#2017-10-09| 706.82
#2017-10-10| 712.24
#2017-10-11| 706.29
#2017-10-12| 704.88
#2017-10-13| 712.83
#2017-10-16| 724.33
#2017-10-17| 712.79
#2017-10-18| 707.93
#2017-10-19| 712.63
#2017-10-20| 711.00
#2017-10-23| 708.20
#2017-10-24| 701.99
#2017-10-25| 702.61
#2017-10-26| 719.92
#2017-10-27| 705.91
#2017-10-30| 716.24
#2017-10-31| 716.53
#2017-11-01| 733.60
#2017-11-02| 731.48
#2017-11-03| 725.39
#2017-11-06| 732.48
#2017-11-07| 738.08
#2017-11-08| 742.88
#2017-11-09| 742.08
#2017-11-10| 744.27
#2017-11-13| 735.98
#2017-11-14| 725.20
#2017-11-15| 715.25
#2017-11-16| 724.38
#2017-11-17| 733.44
#2017-11-20| 719.29
#2017-11-21| 735.99
#2017-11-22| 761.23
#2017-11-23| 756.82
#2017-11-24| 760.67
#2017-11-27| 757.55
#2017-11-28| 758.22
#2017-11-29| 761.34
#2017-11-30| 758.92
#2017-12-01| 753.13
#2017-12-04| 747.89
#2017-12-05| 730.45
#2017-12-06| 711.55
#2017-12-07| 710.95
#2017-12-08| 714.39
#2017-12-11| 727.96
#2017-12-12| 713.99
#2017-12-13| 721.34
#2017-12-14| 718.71
#2017-12-15| 744.38
#2017-12-18| 774.38
#2017-12-19| 733.40
#2017-12-20| 753.05
#2017-12-21| 756.22
#2017-12-22| 771.88
#2017-12-25| 771.88
#2017-12-26| 774.92
#2017-12-27| 797.11
#2017-12-28| 796.31
#2017-12-29| 807.22
#2018-01-01| 807.22
#2018-01-02| 798.90
#2018-01-03| 812.01
#2018-01-04| 810.17
#2018-01-05| 819.18
#2018-01-08| 818.85
#2018-01-09| 814.11
#2018-01-10| 825.83
#2018-01-11| 825.81
#2018-01-12| 834.37
#2018-01-15| 861.63
#2018-01-16| 849.24
#2018-01-17| 850.93
#2018-01-18| 840.97
#2018-01-19| 836.38
#2018-01-22| 838.60
#2018-01-23| 831.04
#2018-01-24| 847.04
#2018-01-25| 872.76
#2018-01-26| 853.46
#2018-01-29| 851.23
#2018-01-30| 825.26
#2018-01-31| 823.10
#2018-02-01| 828.51
#2018-02-02| 800.94
#2018-02-05| 783.33
#2018-02-06| 772.38
#2018-02-07| 774.75
#2018-02-08| 746.10
#2018-02-09| 736.30
#2018-02-12| 747.11
#2018-02-13| 756.97
#2018-02-14| 761.83
#2018-02-15| 788.93
#2018-02-16| 798.30
#2018-02-19| 794.94
#2018-02-20| 782.74
#2018-02-21| 787.55
#2018-02-22| 766.72
#2018-02-23| 774.75
#2018-02-26| 783.49
#2018-02-27| 779.33
#2018-02-28| 783.12
#2018-03-01| 758.53
#2018-03-02| 757.58
#2018-03-05| 763.10
#2018-03-06| 786.84
#2018-03-07| 781.83
#2018-03-08| 777.93
#2018-03-09| 784.06
#2018-03-12| 780.02
#2018-03-13| 768.16
#2018-03-14| 765.58
#2018-03-15| 754.68
#2018-03-16| 746.56
#2018-03-19| 739.39
#2018-03-20| 750.20
#2018-03-21| 753.00
#2018-03-22| 756.01
#2018-03-23| 763.63
#2018-03-26| 755.15
#2018-03-27| 754.90
#2018-03-28| 744.69
#2018-03-29| 751.93
#2018-03-30| 751.93
#2018-04-02| 751.77
#2018-04-03| 741.44
#2018-04-04| 724.24
#2018-04-05| 735.40
#2018-04-06| 713.79
#2018-04-09| 705.49
#2018-04-10| 709.67
#2018-04-11| 709.83
#2018-04-12| 704.26
#2018-04-13| 708.42
#2018-04-16| 701.76
#2018-04-17| 701.93
#2018-04-18| 721.26
#2018-04-19| 729.97
#2018-04-20| 717.45
#2018-04-23| 712.01
#2018-04-24| 711.00
#2018-04-25| 697.93
#2018-04-26| 701.80
#2018-04-27| 706.85
#2018-04-30| 703.53
#2018-05-01| 694.69
#2018-05-02| 702.84
#2018-05-03| 699.55
#2018-05-04| 697.63
#2018-05-07| 699.03
#2018-05-08| 690.30
#2018-05-09| 699.05
#2018-05-10| 702.60
#2018-05-11| 712.69
#2018-05-14| 716.01
#2018-05-15| 699.58
#2018-05-16| 704.05
#2018-05-17| 699.32
#2018-05-18| 688.50
#2018-05-21| 686.18
#2018-05-22| 698.21
#2018-05-23| 683.82
#2018-05-24| 690.29
#2018-05-25| 681.70
#2018-05-28| 681.96
#2018-05-29| 679.10
#2018-05-30| 679.76
#2018-05-31| 682.26
#2018-06-01| 689.81
#2018-06-04| 689.33
#2018-06-05| 682.37
#2018-06-06| 692.14
#2018-06-07| 690.03
#2018-06-08| 679.39
#2018-06-11| 681.71
#2018-06-12| 673.70
#2018-06-13| 671.72
#2018-06-14| 667.36
#2018-06-15| 655.24
#2018-06-18| 729.57
#2018-06-19| 719.47
#2018-06-20| 723.10
#2018-06-21| 718.07
#2018-06-22| 724.75
#2018-06-25| 709.46
#2018-06-26| 707.47
#2018-06-27| 707.62
#2018-06-28| 707.77
#2018-06-29| 743.38
#2018-07-02| 733.01
#2018-07-03| 747.88
#2018-07-04| 747.22
#2018-07-05| 756.16
#2018-07-06| 759.75
#2018-07-09| 781.21
#2018-07-10| 784.45
#2018-07-11| 775.75
#2018-07-12| 771.95
#2018-07-13| 761.61
#2018-07-16| 753.64
#2018-07-17| 754.78
#2018-07-18| 752.76
#2018-07-19| 741.00
#2018-07-20| 744.56
#2018-07-23| 742.19
#2018-07-24| 759.82
#2018-07-25| 767.95
#2018-07-26| 773.93
#2018-07-27| 782.95
#2018-07-30| 784.14
#2018-07-31| 792.36
#2018-08-01| 790.48
#2018-08-02| 776.70
#2018-08-03| 793.26
#2018-08-06| 781.96
#2018-08-07| 797.85
#2018-08-08| 791.12
#2018-08-09| 780.09
#2018-08-10| 768.63
#2018-08-13| 749.31
#2018-08-14| 737.54
#2018-08-15| 689.16
#2018-08-16| 704.14
#2018-08-17| 704.12
#2018-08-20| 706.57
#2018-08-21| 729.98
#2018-08-22| 747.59
#2018-08-23| 745.88
#2018-08-24| 750.42
#2018-08-27| 770.84
#2018-08-28| 769.84
#2018-08-29| 762.25
#2018-08-30| 747.51
#2018-08-31| 761.95
#2018-09-03| 752.44
#2018-09-04| 741.33
#2018-09-05| 738.04
#2018-09-06| 733.07
#2018-09-07| 735.76
#2018-09-10| 730.71
#2018-09-11| 720.83
#2018-09-12| 735.87
#2018-09-13| 750.49
#2018-09-14| 752.69
#2018-09-17| 751.81
#2018-09-18| 747.47
#2018-09-19| 760.10
#2018-09-20| 771.98
#2018-09-21| 775.25
#2018-09-24| 779.67
#2018-09-25| 792.48
#2018-09-26| 792.52
#2018-09-27| 791.55
#2018-09-28| 783.14
#2018-10-01| 785.34
#2018-10-02| 790.66
#2018-10-03| 788.17
#2018-10-04| 765.04
#2018-10-05| 758.71
#2018-10-08| 742.96
#2018-10-09| 758.80
#2018-10-10| 749.75
#2018-10-11| 740.78
#2018-10-12| 755.78
#2018-10-15| 764.50
#2018-10-16| 777.86
#2018-10-17| 768.14
#2018-10-18| 752.71
#2018-10-19| 743.57
#2018-10-22| 743.35
#2018-10-23| 724.54
#2018-10-24| 718.10
#2018-10-25| 724.86
#2018-10-26| 710.15
#2018-10-29| 719.04
#2018-10-30| 706.62
#2018-10-31| 715.44
#2018-11-01| 729.23
#2018-11-02| 730.97
#2018-11-05| 756.58
#2018-11-06| 752.95
#2018-11-07| 765.18
#2018-11-08| 757.35
#2018-11-09| 727.47
#2018-11-12| 714.48
#2018-11-13| 704.11
#2018-11-14| 687.36
#2018-11-15| 696.97
#2018-11-16| 714.50
#2018-11-19| 723.10
#2018-11-20| 709.27
#2018-11-21| 713.19
#2018-11-22| 712.74
#2018-11-23| 688.74
#2018-11-26| 691.90
#2018-11-27| 682.36
#2018-11-28| 685.91
#2018-11-29| 705.04
#2018-11-30| 674.66
#2018-12-03| 711.84
#2018-12-04| 712.45
#2018-12-05| 706.44
#2018-12-06| 693.99
#2018-12-07| 702.03
#2018-12-10| 676.74
#2018-12-11| 691.22
#2018-12-12| 713.51
#2018-12-13| 717.14
#2018-12-14| 706.40
#2018-12-17| 707.11
#2018-12-18| 702.86
#2018-12-19| 716.71
#2018-12-20| 707.55
#2018-12-21| 694.20
#2018-12-24| 705.84
#2018-12-25| 705.84
#2018-12-26| 706.15
#2018-12-27| 703.77
#2018-12-28| 717.75
#2018-12-31| 720.64
#2019-01-01| 720.64
#2019-01-02| 707.00
#2019-01-03| 726.34
#2019-01-04| 743.36
#2019-01-07| 743.85
#2019-01-08| 733.19
#2019-01-09| 757.35
#2019-01-10| 759.89
#2019-01-11| 766.62
#2019-01-14| 768.47
#2019-01-15| 765.54
#2019-01-16| 745.86
#2019-01-17| 748.24
#2019-01-18| 747.10
#2019-01-21| 747.84
#2019-01-22| 750.08
#2019-01-23| 754.40
#2019-01-24| 756.06
#2019-01-25| 777.42
#2019-01-28| 772.89
#2019-01-29| 780.78
#2019-01-30| 787.69
#2019-01-31| 796.25
#2019-02-01| 794.34
#2019-02-04| 780.96
#2019-02-05| 798.40
#2019-02-06| 795.49
#2019-02-07| 774.43
#2019-02-08| 752.44
#2019-02-11| 740.99
#2019-02-12| 748.63
#2019-02-13| 762.55
#2019-02-14| 750.51
#2019-02-15| 763.92
#2019-02-18| 774.20
#2019-02-19| 783.62
#2019-02-20| 811.32
#2019-02-21| 802.26
#2019-02-22| 799.53
#2019-02-25| 798.87
#2019-02-26| 801.95
#2019-02-27| 807.40
#2019-02-28| 800.15
#2019-03-01| 788.35
#2019-03-04| 776.60
#2019-03-05| 773.11
#2019-03-06| 775.75
#2019-03-07| 757.32
#2019-03-08| 759.01
#2019-03-11| 758.46
#2019-03-12| 759.04
#2019-03-13| 766.23
#2019-03-14| 776.52
#2019-03-15| 782.86
#2019-03-18| 797.93
#2019-03-19| 811.63
#2019-03-20| 809.61
#2019-03-21| 817.83
#2019-03-22| 815.73
#2019-03-25| 806.83
#2019-03-26| 802.71
#2019-03-27| 795.77
#2019-03-28| 774.99
#2019-03-29| 784.38
#2019-04-01| 794.69
#2019-04-02| 792.66
#2019-04-03| 818.06
#2019-04-04| 819.28
#2019-04-05| 829.35
#2019-04-08| 841.38
#2019-04-09| 846.71
#2019-04-10| 840.62
#2019-04-11| 821.74
#2019-04-12| 827.73
#2019-04-15| 818.04
#2019-04-16| 826.60
#2019-04-17| 823.11
#2019-04-18| 817.17
#2019-04-19| 817.17
#2019-04-22| 810.29
#2019-04-23| 815.56
#2019-04-24| 806.88
#2019-04-25| 807.49
#2019-04-26| 813.91
#2019-04-29| 795.74
#2019-04-30| 789.03
#2019-05-01| 787.04
#2019-05-02| 759.15
#2019-05-03| 780.06
#2019-05-06| 771.61
#2019-05-07| 770.60
#2019-05-08| 776.92
#2019-05-09| 748.09
#2019-05-10| 759.67
#2019-05-13| 751.94
#2019-05-14| 751.80
#2019-05-15| 752.35
#2019-05-16| 748.67
#2019-05-17| 735.25
#2019-05-20| 736.46
#2019-05-21| 734.63
#2019-05-22| 702.35
#2019-05-23| 681.00
#2019-05-24| 681.29
#2019-05-27| 679.25
#2019-05-28| 690.77
#2019-05-29| 696.61
#2019-05-30| 714.12
#2019-05-31| 727.12
#2019-06-03| 738.88
#2019-06-04| 742.78
#2019-06-05| 749.16
#2019-06-06| 739.82
#2019-06-07| 761.78
#2019-06-10| 755.88
#2019-06-11| 763.27
#2019-06-12| 767.50
#2019-06-13| 769.70
#2019-06-14| 771.62
#2019-06-17| 769.08
#2019-06-18| 770.84
#2019-06-19| 769.10
#2019-06-20| 801.54
#2019-06-21| 809.40
#2019-06-24| 808.39
#2019-06-25| 811.36
#2019-06-26| 804.31
#2019-06-27| 809.16
#2019-06-28| 813.95
#2019-07-01| 798.11
#2019-07-02| 796.52
#2019-07-03| 805.85
#2019-07-04| 806.24
#2019-07-05| 787.92
#2019-07-08| 802.70
#2019-07-09| 785.79
#2019-07-10| 803.91
#2019-07-11| 796.09
#2019-07-12| 786.24
#2019-07-15| 799.73
#2019-07-16| 809.33
#2019-07-17| 795.84
#2019-07-18| 818.65
#2019-07-19| 823.78
#2019-07-22| 826.10
#2019-07-23| 824.07
#2019-07-24| 825.17
#2019-07-25| 800.58
#2019-07-26| 786.24
#2019-07-29| 804.30
#2019-07-30| 805.29
#2019-07-31| 786.06
#2019-08-01| 760.30
#2019-08-02| 750.90
#2019-08-05| 760.73
#2019-08-06| 764.16
#2019-08-07| 775.51
#2019-08-08| 757.18
#2019-08-09| 748.12
#2019-08-12| 765.65
#2019-08-13| 737.05
#2019-08-14| 730.32
#2019-08-15| 720.91
#2019-08-16| 714.00
#2019-08-19| 715.86
#2019-08-20| 732.17
#2019-08-21| 749.70
#2019-08-22| 747.67
#2019-08-23| 750.15
#2019-08-26| 757.80
#2019-08-27| 753.51
#2019-08-28| 774.53
#2019-08-29| 773.56
#2019-08-30| 790.80
#2019-09-02| 770.80
#2019-09-03| 770.61
#2019-09-04| 771.49
#2019-09-05| 763.64
#2019-09-06| 754.66
#2019-09-09| 745.42
#2019-09-10| 733.04
#2019-09-11| 743.21
#2019-09-12| 763.42
#2019-09-13| 738.88
#2019-09-16| 757.90
#2019-09-17| 746.44
#2019-09-18| 749.77
#2019-09-19| 742.31
#2019-09-20| 745.98
#2019-09-23| 760.92
#2019-09-24| 757.28
#2019-09-25| 756.08
#2019-09-26| 753.08
#2019-09-27| 733.15
#2019-09-30| 718.16
#2019-10-01| 730.91
#2019-10-02| 741.14
#2019-10-03| 760.73
#2019-10-04| 757.85
#2019-10-07| 781.32
#2019-10-08| 783.58
#2019-10-09| 798.60
#2019-10-10| 803.69
#2019-10-11| 805.15
#2019-10-14| 800.68
#2019-10-15| 799.55
#2019-10-16| 800.14
#2019-10-17| 815.04
#2019-10-18| 816.88
#2019-10-21| 826.68
#2019-10-22| 801.02
#2019-10-23| 819.05
#2019-10-24| 829.99
#2019-10-25| 835.71
#2019-10-28| 843.64
#2019-10-29| 825.67
#2019-10-30| 826.56
#2019-10-31| 838.17
#2019-11-01| 838.56
#2019-11-04| 841.80
#2019-11-05| 827.43
#2019-11-06| 840.08
#2019-11-07| 838.62
#2019-11-08| 818.13
#2019-11-11| 807.71
#2019-11-12| 813.05
#2019-11-13| 839.45
#2019-11-14| 845.55
#2019-11-15| 839.69
#2019-11-18| 838.79
#2019-11-19| 846.04
#2019-11-20| 854.21
#2019-11-21| 839.77
#2019-11-22| 840.15
#2019-11-25| 832.85
#2019-11-26| 826.27
#2019-11-27| 828.91
#2019-11-28| 823.80
#2019-11-29| 826.10
#2019-12-02| 835.01
#2019-12-03| 863.27
#2019-12-04| 868.57
#2019-12-05| 868.73
#2019-12-06| 862.12
#2019-12-09| 864.78
#2019-12-10| 879.24
#2019-12-11| 911.17
#2019-12-12| 926.51
#2019-12-13| 917.20
#2019-12-16| 925.53
#2019-12-17| 959.12
#2019-12-18| 975.97
#2019-12-19| 965.69
#2019-12-20| 960.71
#2019-12-23| 943.22
#2019-12-24| 978.62
#2019-12-25| 978.62
#2019-12-26| 977.41
#2019-12-27| 997.32
#2019-12-30| 994.31
#2019-12-31|1003.85
#2020-01-01|1003.85
#2020-01-02| 998.65
#2020-01-03|1016.11
#2020-01-06|1016.65
#2020-01-07| 994.81
#2020-01-08|1013.38
#2020-01-09| 990.21
#2020-01-10| 992.51
#2020-01-13| 979.22
#2020-01-14| 963.06
#2020-01-15| 962.08
#2020-01-16| 969.94
#2020-01-17| 975.39
#2020-01-20| 990.76
#2020-01-21| 945.98
#2020-01-22| 949.79
#2020-01-23| 923.03
#2020-01-24| 917.37
#2020-01-27| 889.77
#2020-01-28| 882.22
#2020-01-29| 892.20
#2020-01-30| 903.43
#2020-01-31| 884.30
#2020-02-03| 874.76
#2020-02-04| 900.29
#2020-02-05| 895.81
#2020-02-06| 877.30
#2020-02-07| 872.15
#2020-02-10| 866.05
#2020-02-11| 880.06
#2020-02-12| 884.55
#2020-02-13| 902.97
#2020-02-14| 918.85
#2020-02-17| 921.63
#2020-02-18| 918.81
#2020-02-19| 957.13
#2020-02-20| 941.05
#2020-02-21| 964.29
#2020-02-24| 919.00
#2020-02-25| 891.68
#2020-02-26| 872.64
#2020-02-27| 838.08
#2020-02-28| 731.91
#2020-03-02| 754.69
#2020-03-03| 804.64
#2020-03-04| 816.27
#2020-03-05| 793.08
#2020-03-06| 804.07
#2020-03-09| 697.46
#2020-03-10| 664.02
#2020-03-11| 661.50
#2020-03-12| 535.23
#2020-03-13| 542.83
#2020-03-16| 473.97
#2020-03-17| 503.74
#2020-03-18| 438.98
#2020-03-19| 391.30
#2020-03-20| 412.41
#2020-03-23| 409.06
#2020-03-24| 468.20
#2020-03-25| 546.52
#2020-03-26| 577.42
#2020-03-27| 514.42
#2020-03-30| 505.90
#2020-03-31| 499.08
#2020-04-01| 473.30
#2020-04-02| 502.10
#2020-04-03| 500.64
#2020-04-06| 539.48
#2020-04-07| 587.48
#2020-04-08| 568.62
#2020-04-09| 618.64
#2020-04-10| 618.64
#2020-04-13| 609.20
#2020-04-14| 691.85
#2020-04-15| 641.15
#2020-04-16| 626.43
#2020-04-17| 610.95
#2020-04-20| 624.49
#2020-04-21| 592.76
#2020-04-22| 634.49
#2020-04-23| 687.62
#2020-04-24| 704.97
#2020-04-27| 709.30
#2020-04-28| 670.37
#2020-04-29| 710.30
#2020-04-30| 703.23
#2020-05-01| 684.65
#2020-05-04| 694.22
#2020-05-05| 681.23
#2020-05-06| 690.95
#2020-05-07| 689.16
#2020-05-08| 719.48
#2020-05-11| 686.09
#2020-05-12| 714.35
#2020-05-13| 691.37
#2020-05-14| 690.42
#2020-05-15| 722.33
#2020-05-18| 755.11
#2020-05-19| 777.30
#2020-05-20| 785.04
#2020-05-21| 756.45
#2020-05-22| 750.00
#2020-05-25| 744.72
#2020-05-26| 742.20
#2020-05-27| 725.96
#2020-05-28| 767.21
#2020-05-29| 756.33
#2020-06-01| 776.23
#2020-06-02| 826.94
#2020-06-03| 805.94
#2020-06-04| 807.23
#2020-06-05| 806.97
#2020-06-08| 838.91
#2020-06-09| 863.64
#2020-06-10| 806.24
#2020-06-11| 825.03
#2020-06-12| 813.57
#2020-06-15| 777.53
#2020-06-16| 778.26
#2020-06-17| 804.87
#2020-06-18| 790.33
#2020-06-19| 834.66
#2020-06-22| 837.75
#2020-06-23| 894.95
#2020-06-24| 864.66
#2020-06-25| 864.63
#2020-06-26| 852.48
#2020-06-29| 874.83
#2020-06-30| 876.87
#2020-07-01| 869.56
#2020-07-02| 896.37
#2020-07-03| 883.96
#2020-07-06| 911.58
#2020-07-07| 935.52
#2020-07-08| 969.38
#2020-07-09| 974.48
#2020-07-10| 975.72
#2020-07-13| 991.26
#2020-07-14| 990.52
#2020-07-15|1008.70
#2020-07-16|1015.33
#2020-07-17|1027.74
#2020-07-20|1053.68
#2020-07-21|1047.83
#2020-07-22|1059.40
#2020-07-23|1082.44
#2020-07-24|1086.08
#2020-07-27|1168.92
#2020-07-28|1148.39
#2020-07-29|1122.15
#2020-07-30|1068.97
#2020-07-31|1048.47
#2020-08-03|1034.75
#2020-08-04|1045.30
#2020-08-05|1106.23
#2020-08-06|1082.23
#2020-08-07|1050.11
#2020-08-10|1042.03
#2020-08-11|1000.80
#2020-08-12|1021.66
#2020-08-13|1037.16
#2020-08-14|1032.99
#2020-08-17|1048.85
#2020-08-18|1040.78
#2020-08-19|1033.05
#2020-08-20|1006.05
#2020-08-21|1021.32
#2020-08-24|1045.95
#2020-08-25|1021.18
#2020-08-26|1038.77
#2020-08-27|1018.68
#2020-08-28|1064.68
#2020-08-31|1045.05
#2020-09-01|1041.75
#2020-09-02|1014.38
#2020-09-03|1011.27
#2020-09-04|1028.50
#2020-09-07|1048.03
#2020-09-08|1028.07
#2020-09-09|1057.97
#2020-09-10|1084.17
#2020-09-11|1094.62
#2020-09-14|1117.17
#2020-09-15|1127.13
#2020-09-16|1130.74
#2020-09-17|1077.22
#2020-09-18|1070.14
#2020-09-21|1000.65
#2020-09-22| 986.45
#2020-09-23| 957.38
#2020-09-24| 957.38
#2020-09-25| 951.20
#2020-09-28| 966.37
#2020-09-29| 996.66
#2020-09-30| 987.56
#2020-10-01| 987.80
#2020-10-02| 992.45
#2020-10-05| 999.28
#2020-10-06| 995.22
#2020-10-07| 980.92
#2020-10-08|1003.61
#2020-10-09|1066.72
#2020-10-12|1073.78
#2020-10-13|1047.59
#2020-10-14|1085.84
#2020-10-15|1065.58
#2020-10-16|1077.35
#2020-10-19|1077.12
#2020-10-20|1073.91
#2020-10-21|1123.65
#2020-10-22|1070.17
#2020-10-23|1035.11
#2020-10-26|1035.67
#2020-10-27|1011.95
#2020-10-28| 942.38
#2020-10-29| 933.42
#2020-10-30| 924.64
#2020-11-02| 973.41
#2020-11-03|1014.90
#2020-11-04|1012.27
#2020-11-05|1072.47
#2020-11-06|1115.92
#2020-11-09|1029.54
#2020-11-10|1037.16
#2020-11-11| 987.99
#2020-11-12| 974.95
#2020-11-13| 989.29
#2020-11-16|1030.43
#2020-11-17| 998.87
#2020-11-18| 985.90
#2020-11-19| 980.55
#2020-11-20| 992.78
#2020-11-23| 951.07
#2020-11-24| 903.68
#2020-11-25| 933.57
#2020-11-26| 970.40
#2020-11-27| 958.89
#2020-11-30| 939.54
#2020-12-01| 987.49
#2020-12-02|1016.74
#2020-12-03|1023.85
#2020-12-04| 999.08
#2020-12-07|1041.72
#2020-12-08|1046.09
#2020-12-09|1025.54
#2020-12-10|1035.79
#2020-12-11|1016.77
#2020-12-14|1033.53
#2020-12-15|1053.15
#2020-12-16|1057.05
#2020-12-17|1122.60
#2020-12-18|1150.02
#2020-12-21|1112.18
#2020-12-22|1095.72
#2020-12-23|1100.88
#2020-12-24|1117.00
#2020-12-25|1117.00
#2020-12-28|1132.76
#2020-12-29|1110.32
#2020-12-30|1133.14
#2020-12-31|1135.70
#2021-01-01|1135.70
#2021-01-04|1211.06
#2021-01-05|1171.27
#2021-01-06|1154.83
#2021-01-07|1134.29
#2021-01-08|1127.07
#2021-01-11|1111.92
#2021-01-12|1116.50
#2021-01-13|1149.55
#2021-01-14|1134.08
#2021-01-15|1132.19
#2021-01-18|1133.43
#2021-01-19|1143.38
#2021-01-20|1150.23
#2021-01-21|1186.19
#2021-01-22|1151.27
#2021-01-25|1139.64
#2021-01-26|1141.33
#2021-01-27|1092.96
#2021-01-28|1132.76
#2021-01-29|1134.59
#2021-02-01|1138.66
#2021-02-02|1104.54
#2021-02-03|1113.19
#2021-02-04|1106.55
#2021-02-05|1132.25
#2021-02-08|1165.53
#2021-02-09|1165.92
#2021-02-10|1215.53
#2021-02-11|1210.50
#2021-02-12|1198.67
#2021-02-15|1253.33
#2021-02-16|1218.58
#2021-02-17|1177.39
#2021-02-18|1177.07
#2021-02-19|1193.08
#2021-02-22|1212.37
#2021-02-23|1193.55
#2021-02-24|1182.59
#2021-02-25|1231.74
#2021-02-26|1175.31
#2021-03-01|1219.06
#2021-03-02|1244.18
#2021-03-03|1242.48
#2021-03-04|1245.60
#2021-03-05|1244.72
#2021-03-08|1268.02
#2021-03-09|1301.16
#2021-03-10|1329.62
#2021-03-11|1341.82
#2021-03-12|1297.64
#2021-03-15|1301.34
#2021-03-16|1326.86
#2021-03-17|1308.74
#2021-03-18|1345.15
#2021-03-19|1325.57
#2021-03-22|1328.72
#2021-03-23|1284.03
#2021-03-24|1270.22
#2021-03-25|1264.07
#2021-03-26|1316.14
#2021-03-29|1316.85
#2021-03-30|1312.45
#2021-03-31|1328.28
#2021-04-01|1376.06
#2021-04-02|1376.06
#2021-04-05|1384.57
#2021-04-06|1413.31
#2021-04-07|1396.95
#2021-04-08|1404.86
#2021-04-09|1377.53
#2021-04-12|1342.27
#2021-04-13|1365.54
#2021-04-14|1382.45
#2021-04-15|1408.66
#2021-04-16|1434.96
#2021-04-19|1422.18
#2021-04-20|1404.29
#2021-04-21|1451.50
#2021-04-22|1425.62
#2021-04-23|1422.43
#2021-04-26|1419.11
#2021-04-27|1407.87
#2021-04-28|1407.48
#2021-04-29|1391.75
#2021-04-30|1357.24
#2021-05-03|1377.05
#2021-05-04|1354.07
#2021-05-05|1364.20
#2021-05-06|1379.60
#2021-05-07|1419.65
#2021-05-10|1423.90
#2021-05-11|1392.32
#2021-05-12|1400.24
#2021-05-13|1367.35
#2021-05-14|1384.70
#2021-05-17|1426.42
#2021-05-18|1449.94
#2021-05-19|1403.92
#2021-05-20|1410.65
#2021-05-21|1397.55
#2021-05-24|1377.82
#2021-05-25|1379.98
#2021-05-26|1367.98
#2021-05-27|1394.99
#2021-05-28|1382.44
#2021-05-31|1441.03
#2021-06-01|1431.71
#2021-06-02|1440.74
#2021-06-03|1407.04
#2021-06-04|1416.70
#2021-06-07|1395.50
#2021-06-08|1368.98
#2021-06-09|1362.58
#2021-06-10|1361.80
#2021-06-11|1351.52
#2021-06-14|1339.38
#2021-06-15|1305.71
#2021-06-16|1310.93
#2021-06-17|1223.07
#2021-06-18|1202.02
#2021-06-21|1193.10
#2021-06-22|1187.24
#2021-06-23|1236.01
#2021-06-24|1237.68
#2021-06-25|1245.22
#2021-06-28|1227.42
#2021-06-29|1211.38
#2021-06-30|1217.40
#2021-07-01|1239.11
#2021-07-02|1236.74
#2021-07-05|1264.34
#2021-07-06|1250.31
#2021-07-07|1273.29
#2021-07-08|1216.93
#2021-07-09|1240.30
#2021-07-12|1249.63
#2021-07-13|1260.77
#2021-07-14|1290.53
#2021-07-15|1273.25
#2021-07-16|1245.87
#2021-07-19|1193.14
#2021-07-20|1208.40
#2021-07-21|1211.36
#2021-07-22|1223.14
#2021-07-23|1215.53
#2021-07-26|1258.08
#2021-07-27|1248.43
#2021-07-28|1272.55
#2021-07-29|1331.78
#2021-07-30|1311.23
#2021-08-02|1320.88
#2021-08-03|1334.47
#2021-08-04|1342.81
#2021-08-05|1296.06
#2021-08-06|1232.86
#2021-08-09|1224.93
#2021-08-10|1175.72
#2021-08-11|1223.94
#2021-08-12|1193.54
#2021-08-13|1208.95
#2021-08-16|1201.31
#2021-08-17|1215.31
#2021-08-18|1185.67
#2021-08-19|1119.47
#2021-08-20|1080.88
#2021-08-23|1143.78
#2021-08-24|1172.18
#2021-08-25|1146.52
#2021-08-26|1151.37
#2021-08-27|1198.42
#2021-08-30|1192.87
#2021-08-31|1205.19
#2021-09-01|1194.86
#2021-09-02|1148.20
#2021-09-03|1180.92
#2021-09-06|1143.55
#2021-09-07|1133.87
#2021-09-08|1110.88
#2021-09-09|1090.62
#2021-09-10|1082.13
#2021-09-13|1122.95
#2021-09-14|1092.92
#2021-09-15|1102.00
#2021-09-16|1037.64
#2021-09-17|1023.37
#2021-09-20|1013.18
#2021-09-21|1030.07
#2021-09-22|1071.25
#2021-09-23|1071.49
#2021-09-24|1046.65
#2021-09-27|1041.51
#2021-09-28|1024.76
#2021-09-29|1015.04
#2021-09-30|1056.99
#2021-10-01|1052.42
#2021-10-04|1083.68
#2021-10-05|1071.90
#2021-10-06|1063.89
#2021-10-07|1127.42
#2021-10-08|1184.47
#2021-10-11|1197.59
#2021-10-12|1206.03
#2021-10-13|1235.61
#2021-10-14|1250.11
#2021-10-15|1263.35
#2021-10-18|1251.50
#2021-10-19|1254.05
#2021-10-20|1265.87
#2021-10-21|1222.23
#2021-10-22|1247.60
#2021-10-25|1240.11
#2021-10-26|1229.28
#2021-10-27|1204.05
#2021-10-28|1195.52
#2021-10-29|1169.23
#2021-11-01|1154.79
#2021-11-02|1158.58
#2021-11-03|1163.54
#2021-11-04|1196.23
#2021-11-05|1171.93
#2021-11-08|1197.42
#2021-11-09|1160.37
#2021-11-10|1184.95
#2021-11-11|1250.27
#2021-11-12|1213.80
#2021-11-15|1227.81
#2021-11-16|1231.15
#2021-11-17|1237.11
#2021-11-18|1211.62
#2021-11-19|1194.36
#2021-11-22|1186.83
#2021-11-23|1183.85
#2021-11-24|1167.34
#2021-11-25|1158.29
#2021-11-26|1103.63
#2021-11-29|1129.53
#2021-11-30|1203.65
#2021-12-01|1245.27
#2021-12-02|1226.61
#2021-12-03|1208.39
#2021-12-06|1232.32
#2021-12-07|1245.39
#2021-12-08|1221.10
#2021-12-09|1188.67
#2021-12-10|1160.96
#2021-12-13|1145.73
#2021-12-14|1144.21
#2021-12-15|1123.36
#2021-12-16|1136.80
#2021-12-17|1184.99
#2021-12-20|1148.70
#2021-12-21|1179.92
#2021-12-22|1181.94
#2021-12-23|1195.73
#2021-12-24|1197.93
#2021-12-27|1198.60
#2021-12-28|1205.06
#2021-12-29|1193.68
#2021-12-30|1198.19
#2021-12-31|1205.54
#2022-01-03|1197.76
#2022-01-04|1213.90
#2022-01-05|1237.51
#2022-01-06|1195.40
#2022-01-07|1194.00
#2022-01-10|1201.53
#2022-01-11|1252.80
#2022-01-12|1311.75
#2022-01-13|1295.82
#2022-01-14|1266.80
#2022-01-17|1254.15
#2022-01-18|1236.15
#2022-01-19|1292.34
#2022-01-20|1350.12
#2022-01-21|1334.31
#2022-01-24|1247.12
#2022-01-25|1289.09
#2022-01-26|1346.45
#2022-01-27|1288.39
#2022-01-28|1236.97
#2022-01-31|1291.67
#2022-02-01|1312.73
#2022-02-02|1297.06
#2022-02-03|1284.51
#2022-02-04|1291.34
#2022-02-07|1296.28
#2022-02-08|1326.50
#2022-02-09|1333.56
#2022-02-10|1357.46
#2022-02-11|1355.13
#2022-02-14|1408.77
#2022-02-15|1353.56
#2022-02-16|1402.59
#2022-02-17|1433.67
#2022-02-18|1438.17
#2022-02-21|1422.16
#2022-02-22|1475.26
#2022-02-23|1451.16
#2022-02-24|1511.10
#2022-02-25|1480.37
#2022-02-28|1579.45
#2022-03-01|1642.37
#2022-03-02|1642.99
#2022-03-03|1627.00
#2022-03-04|1624.27
#2022-03-07|1637.37
#2022-03-08|1635.34
#2022-03-09|1591.40
#2022-03-10|1638.76
#2022-03-11|1600.57
#2022-03-14|1524.89
#2022-03-15|1506.97
#2022-03-16|1529.03
#2022-03-17|1605.18
#2022-03-18|1580.66
#2022-03-21|1591.34
#2022-03-22|1578.03
#2022-03-23|1625.13
#2022-03-24|1666.19
#2022-03-25|1586.00
#2022-03-28|1524.99
#2022-03-29|1505.39
#2022-03-30|1588.98
#2022-03-31|1558.21
#2022-04-01|1558.40
#2022-04-04|1542.99
#2022-04-05|1532.21
#2022-04-06|1494.79
#2022-04-07|1482.38
#2022-04-08|1564.16
#2022-04-11|1565.01
#2022-04-12|1566.43
#2022-04-13|1553.15
#2022-04-14|1525.76
#2022-04-15|1525.76
#2022-04-18|1521.35
#2022-04-19|1496.94
#2022-04-20|1486.10
#2022-04-21|1444.45
#2022-04-22|1368.58
#2022-04-25|1288.59
#2022-04-26|1296.96
#2022-04-27|1286.50
#2022-04-28|1311.25
#2022-04-29|1367.46
#2022-05-02|1349.44
#2022-05-03|1363.27
#2022-05-04|1334.90
#2022-05-05|1296.12
#2022-05-06|1251.43
#2022-05-09|1196.98
#2022-05-10|1181.65
#2022-05-11|1214.94
#2022-05-12|1152.90
#2022-05-13|1225.96
#2022-05-16|1227.76
#2022-05-17|1238.03
#2022-05-18|1218.22
#2022-05-19|1216.85
#2022-05-20|1219.14
#2022-05-23|1270.26
#2022-05-24|1262.72
#2022-05-25|1239.21
#2022-05-26|1295.77
#2022-05-27|1312.09
#2022-05-30|1345.30
#2022-05-31|1289.40
#2022-06-01|1256.09
#2022-06-02|1306.23
#2022-06-03|1265.68
#2022-06-06|1266.96
#2022-06-07|1254.78
#2022-06-08|1243.37
#2022-06-09|1202.78
#2022-06-10|1175.96
#2022-06-13|1115.87
#2022-06-14|1103.33
#2022-06-15|1145.99
#2022-06-16|1143.85
#2022-06-17|1126.70
#2022-06-20|1129.67
#2022-06-21|1156.69
#2022-06-22|1114.90
#2022-06-23|1098.56
#2022-06-24|1111.91
#2022-06-27|1121.29
#2022-06-28|1116.17
#2022-06-29|1099.25
#2022-06-30|1078.21
#2022-07-01|1039.73
#2022-07-04|1100.44
#2022-07-05|1023.89
#2022-07-06|1035.54
#2022-07-07|1066.74
#2022-07-08|1096.02
#2022-07-11|1050.71
#2022-07-12|1024.14
#2022-07-13|1015.73
#2022-07-14| 925.62
#2022-07-15| 932.87
#2022-07-18| 970.16
#2022-07-19| 964.11
#2022-07-20| 959.45
#2022-07-21| 954.11
#2022-07-22|1009.48
#2022-07-25| 987.35
#2022-07-26|1000.79
#2022-07-27|1007.87
#2022-07-28|1032.74
#2022-07-29|1044.82
#2022-08-01|1049.29
#2022-08-02|1036.13
#2022-08-03|1005.63
#2022-08-04|1016.96
#2022-08-05|1033.43
#2022-08-08|1084.90
#2022-08-09|1081.85
#2022-08-10|1116.34
#2022-08-11|1127.26
#2022-08-12|1104.16
#2022-08-15|1076.96
#2022-08-16|1096.36
#2022-08-17|1048.09
#2022-08-18|1037.39
#2022-08-19| 988.75
#2022-08-22| 986.67
#2022-08-23|1011.68
#2022-08-24|1027.56
#2022-08-25|1054.19
#2022-08-26|1052.80
#2022-08-29|1024.69
#2022-08-30| 982.31
#2022-08-31| 973.05
#2022-09-01| 919.62
#2022-09-02| 964.66
#2022-09-05| 979.45
#2022-09-06| 969.02
#2022-09-07| 963.00
#2022-09-08| 965.31
#2022-09-09|1003.60
#2022-09-12|1034.64
#2022-09-13| 988.58
#2022-09-14| 996.48
#2022-09-15| 979.78
#2022-09-16| 961.03
#2022-09-19| 954.52
#2022-09-20| 947.82
#2022-09-21| 949.09
#2022-09-22| 952.44
#2022-09-23| 872.38
#2022-09-26| 876.49
#2022-09-27| 898.01
#2022-09-28| 912.13
#2022-09-29| 931.73
#2022-09-30| 952.12
#2022-10-03| 974.55
#2022-10-04|1053.02
#2022-10-05|1026.50
#2022-10-06|1038.35
#2022-10-07|1026.21
#2022-10-10| 990.49
#2022-10-11| 993.37
#2022-10-12| 985.07
#2022-10-13| 964.01
#2022-10-14| 954.34
#2022-10-17| 996.82
#2022-10-18| 982.13
#2022-10-19| 954.39
#2022-10-20| 953.46
#2022-10-21| 960.54
#2022-10-24| 954.69
#2022-10-25| 967.29
#2022-10-26|1017.33
#2022-10-27|1025.65
#2022-10-28|1004.56
#2022-10-31| 986.15
#2022-11-01| 983.34
#2022-11-02| 997.82
#2022-11-03| 949.70
#2022-11-04|1051.60
#2022-11-07|1076.66
#2022-11-08|1071.54
#2022-11-09|1117.46
#2022-11-10|1157.93
#2022-11-11|1187.65
#2022-11-14|1180.56
#2022-11-15|1186.68
#2022-11-16|1166.22
#2022-11-17|1142.38
#2022-11-18|1152.09
#2022-11-21|1129.23
#2022-11-22|1150.84
#2022-11-23|1189.18
#2022-11-24|1195.14
#2022-11-25|1181.27
#2022-11-28|1175.88
#2022-11-29|1175.30
#2022-11-30|1211.68
#2022-12-01|1196.95
#2022-12-02|1167.28
#2022-12-05|1176.60
#2022-12-06|1177.58
#2022-12-07|1186.93
#2022-12-08|1197.42
#2022-12-09|1182.26
#2022-12-12|1151.01
#2022-12-13|1203.14
#2022-12-14|1163.09
#2022-12-15|1122.76
#2022-12-16|1106.81
#2022-12-19|1136.20
#2022-12-20|1137.34
#2022-12-21|1173.30
#2022-12-22|1154.73
#2022-12-23|1181.95
#2022-12-26|1181.95
#2022-12-27|1162.04
#2022-12-28|1186.74
#2022-12-29|1192.73
#2022-12-30|1157.83
#2023-01-02|1157.83
#2023-01-03|1194.76
#2023-01-04|1197.40
#2023-01-05|1196.88
#2023-01-06|1245.45
#2023-01-09|1282.82
#2023-01-10|1275.02
#2023-01-11|1285.41
#2023-01-12|1296.35
#2023-01-13|1321.55
#2023-01-16|1287.08
#2023-01-17|1258.47
#2023-01-18|1274.09
#2023-01-19|1228.51
#2023-01-20|1233.66
#2023-01-23|1242.83
#2023-01-24|1234.66
#2023-01-25|1235.40
#2023-01-26|1219.19
#2023-01-27|1207.41
#2023-01-30|1201.27
#2023-01-31|1168.25
#2023-02-01|1184.27
#2023-02-02|1202.65
#2023-02-03|1174.39
#2023-02-06|1138.09
#2023-02-07|1148.18
#2023-02-08|1135.98
#2023-02-09|1121.51
#2023-02-10|1086.93
#2023-02-13|1105.53
#2023-02-14|1090.55
#2023-02-15|1042.54
#2023-02-16|1041.03
#2023-02-17|1032.41
#2023-02-20|1033.28
#2023-02-21|1000.28
#2023-02-22| 959.52
#2023-02-23| 968.09
#2023-02-24| 938.10
#2023-02-27| 940.86
#2023-02-28| 942.78
#2023-03-01| 956.60
#2023-03-02| 943.89
#2023-03-03| 963.84
#2023-03-06| 952.83
#2023-03-07| 927.04
#2023-03-08| 937.07
#2023-03-09| 930.81
#2023-03-10| 961.95
#2023-03-13|1018.80
#2023-03-14| 989.13
#2023-03-15| 972.48
#2023-03-16| 964.91
#2023-03-17| 997.79
#2023-03-20|1023.41
#2023-03-21|1021.00
#2023-03-22|1053.80
#2023-03-23|1068.33
#2023-03-24|1055.52
#2023-03-27|1055.00
#2023-03-28|1094.46
#2023-03-29|1099.73
#2023-03-30|1121.99
#2023-03-31|1101.57
#2023-04-03|1113.82
#2023-04-04|1147.73
#2023-04-05|1144.22
#2023-04-06|1136.52
#2023-04-07|1136.52
#2023-04-10|1119.57
#2023-04-11|1162.52
#2023-04-12|1160.91
#2023-04-13|1214.16
#2023-04-14|1172.50
#2023-04-17|1170.40
#2023-04-18|1240.95
#2023-04-19|1207.63
#2023-04-20|1229.07
#2023-04-21|1199.71
#2023-04-24|1207.16
#2023-04-25|1177.69
#2023-04-26|1187.11
#2023-04-27|1194.58
#2023-04-28|1198.56
#2023-05-01|1196.52
#2023-05-02|1185.18
#2023-05-03|1227.71
#2023-05-04|1273.22
#2023-05-05|1242.60
#2023-05-08|1276.79
#2023-05-09|1227.99
#2023-05-10|1202.17
#2023-05-11|1160.27
#2023-05-12|1156.09
#2023-05-15|1165.78
#2023-05-16|1152.49
#2023-05-17|1142.80
#2023-05-18|1112.02
#2023-05-19|1115.85
#2023-05-22|1132.02
#2023-05-23|1113.73
#2023-05-24|1102.11
#2023-05-25|1075.38
#2023-05-26|1071.70
#2023-05-29|1069.23
#2023-05-30|1061.15
#2023-05-31|1084.11
#2023-06-01|1108.29
#2023-06-02|1117.42
#2023-06-05|1121.75
#2023-06-06|1112.97
#2023-06-07|1144.25
#2023-06-08|1131.22
#2023-06-09|1123.92
#2023-06-12|1104.47
#2023-06-13|1121.45
#2023-06-14|1140.79
#2023-06-15|1128.26
#2023-06-16|1139.04
#2023-06-19|1127.70
#2023-06-20|1075.05
#2023-06-21|1044.57
#2023-06-22|1017.10
#2023-06-23|1004.71
#2023-06-26|1001.05
#2023-06-27| 979.62
#2023-06-28| 960.04
#2023-06-29| 962.18
#2023-06-30| 965.13
#2023-07-03| 979.79
#2023-07-04| 981.82
#2023-07-05| 972.69
#2023-07-06| 922.50
#2023-07-07| 939.80
#2023-07-10| 929.67
#2023-07-11| 964.94
#2023-07-12|1026.51
#2023-07-13|1057.88
#2023-07-14|1072.90
#2023-07-17|1060.04
#2023-07-18|1096.22
#2023-07-19|1086.84
#2023-07-20|1078.46
#2023-07-21|1068.42
#2023-07-24|1068.53
#2023-07-25|1082.88
#2023-07-26|1073.21
#2023-07-27|1063.47
#2023-07-28|1073.16
#2023-07-31|1076.31
#2023-08-01|1007.19
#2023-08-02| 950.91
#2023-08-03| 942.05
#2023-08-04| 949.18
#2023-08-07| 937.74
#2023-08-08| 919.43
#2023-08-09| 919.25
#2023-08-10| 942.91
#2023-08-11| 937.73
#2023-08-14| 892.16
#2023-08-15| 886.46
#2023-08-16| 875.00
#2023-08-17| 833.83
#2023-08-18| 828.06
#2023-08-21| 822.84
#2023-08-22| 830.80
#2023-08-23| 878.60
#2023-08-24| 882.79
#2023-08-25| 878.44
#2023-08-28| 906.34
#2023-08-29| 899.74
#2023-08-30| 911.02
#2023-08-31| 872.09
#2023-09-01| 865.51
#2023-09-04| 848.35
#2023-09-05| 826.37
#2023-09-06| 836.34
#2023-09-07| 826.20
#2023-09-08| 827.99
#2023-09-11| 841.05
#2023-09-12| 847.32
#2023-09-13| 851.80
#2023-09-14| 872.25
#2023-09-15| 889.98
#2023-09-18| 884.79
#2023-09-19| 886.67
#2023-09-20| 925.92
#2023-09-21| 893.49
#2023-09-22| 897.09
#2023-09-25| 893.05
#2023-09-26| 876.65
#2023-09-27| 845.77
#2023-09-28| 849.72
#2023-09-29| 852.25
#2023-10-02| 805.24
#2023-10-03| 789.01
#2023-10-04| 782.37
#2023-10-05| 775.01
#2023-10-06| 790.18
#2023-10-09| 831.19
#2023-10-10| 888.72
#2023-10-11| 910.68
#2023-10-12| 914.86
#2023-10-13| 952.44
#2023-10-16| 955.03
#2023-10-17| 964.84
#2023-10-18| 931.49
#2023-10-19| 903.50
#2023-10-20| 931.13
#2023-10-23| 899.59
#2023-10-24| 878.02
#2023-10-25| 871.16
#2023-10-26| 880.98
#2023-10-27| 881.01
#2023-10-30| 883.40
#2023-10-31| 867.63
#2023-11-01| 848.77
#2023-11-02| 854.46
#2023-11-03| 899.97
#2023-11-06| 926.08
#2023-11-07| 878.71
#2023-11-08| 889.32
#2023-11-09| 867.53
#2023-11-10| 815.77
#2023-11-13| 827.49
#2023-11-14| 878.26
#2023-11-15| 890.15
#2023-11-16| 889.41
#2023-11-17| 880.18
#2023-11-20| 876.53
#2023-11-21| 862.98
#2023-11-22| 862.60
#2023-11-23| 861.26
#2023-11-24| 867.74
#2023-11-27| 893.26
#2023-11-28| 921.31
#2023-11-29| 936.36
#2023-11-30| 919.76
#2023-12-01| 932.48
#2023-12-04| 898.92
#2023-12-05| 873.58
#2023-12-06| 878.83
#2023-12-07| 874.36
#2023-12-08| 860.55
#2023-12-11| 853.67
#2023-12-12| 837.02
#2023-12-13| 821.22
#2023-12-14| 944.73
#2023-12-15| 945.18
#2023-12-18| 932.69
#2023-12-19| 979.99
#2023-12-20| 976.16
#2023-12-21| 983.78
#2023-12-22| 976.67
#2023-12-25| 976.67
#2023-12-26| 968.92
#2023-12-27|1014.82
#2023-12-28| 982.32
#2023-12-29| 980.16
#2024-01-01| 980.16
#2024-01-02| 941.03
#2024-01-03| 888.28
#2024-01-04| 878.72
#2024-01-05| 884.48
#2024-01-08| 867.83
#2024-01-09| 853.98
#2024-01-10| 840.79
#2024-01-11| 843.46
#2024-01-12| 880.51
#2024-01-15| 870.49
#2024-01-16| 838.25
#2024-01-17| 800.88
#2024-01-18| 813.06
#2024-01-19| 814.79
#2024-01-22| 802.97
#2024-01-23| 834.49
#2024-01-24| 870.94
#2024-01-25| 872.97
#2024-01-26| 888.54
#2024-01-29| 876.59
#2024-01-30| 888.54
#2024-01-31| 897.38
#2024-02-01| 908.69
#2024-02-02| 880.47
#2024-02-05| 852.57
#2024-02-06| 864.62
#2024-02-07| 858.81
#2024-02-08| 829.44
#2024-02-09| 807.47
#2024-02-12| 812.04
#2024-02-13| 793.03
#2024-02-14| 790.07
#2024-02-15| 823.04
#2024-02-16| 820.35
#2024-02-19| 819.21
#2024-02-20| 825.52
#2024-02-21| 798.58
#2024-02-22| 794.21
#2024-02-23| 793.20
#2024-02-26| 795.06
#2024-02-27| 810.20
#2024-02-28| 787.92
#2024-02-29| 813.50
#2024-03-01| 814.25
#2024-03-04| 842.30
#2024-03-05| 872.46
#2024-03-06| 890.93
#2024-03-07| 917.50
#2024-03-08| 925.36
#2024-03-11| 937.89
#2024-03-12| 911.25
#2024-03-13| 961.56
#2024-03-14| 929.10
#2024-03-15| 921.84
#2024-03-18| 889.35
#2024-03-19| 874.80
#2024-03-20| 915.52
#2024-03-21| 913.46
#2024-03-22| 956.67
#2024-03-25| 961.79
#2024-03-26| 953.72
#2024-03-27| 952.79
#2024-03-28| 982.09
#2024-03-29| 982.09
#2024-04-01| 980.09
#2024-04-02|1010.11
#2024-04-03|1014.93
#2024-04-04|1065.98
#2024-04-05|1050.63
#2024-04-08|1094.91
#2024-04-09|1128.51
#2024-04-10|1102.36
#2024-04-11|1111.28
#2024-04-12|1185.47
#2024-04-15|1127.09
#2024-04-16|1086.90
#2024-04-17|1110.87
#2024-04-18|1101.90
#2024-04-19|1099.99
#2024-04-22|1047.20
#2024-04-23|1015.63
#2024-04-24|1017.08
#2024-04-25|1012.19
#2024-04-26|1028.98
#2024-04-29|1069.16
#2024-04-30|1004.06
#2024-05-01|1015.45
#2024-05-02| 995.65
#2024-05-03|1001.17
#2024-05-06|1034.74
#2024-05-07|1024.88
#2024-05-08|1017.77
#2024-05-09|1038.55
#2024-05-10|1079.33
#2024-05-13|1086.43
#2024-05-14|1070.67
#2024-05-15|1094.19
#2024-05-16|1086.38
#2024-05-17|1112.40
#2024-05-20|1134.97
#2024-05-21|1135.51
#2024-05-22|1097.99
#2024-05-23|1052.93
#2024-05-24|1069.56
#2024-05-27|1083.92
#2024-05-28|1067.45
#2024-05-29|1060.35
#2024-05-30|1032.13
#2024-05-31|1004.15
#2024-06-03|1001.45
#2024-06-04| 956.27
#2024-06-05| 961.53
#2024-06-06| 974.84
#2024-06-07| 956.25
#2024-06-10| 951.31
#2024-06-11| 935.43
#2024-06-12| 970.29
#2024-06-13| 920.41
#2024-06-14| 900.18
#2024-06-17| 907.09
#2024-06-18| 943.01
#2024-06-19| 976.88
#2024-06-20| 990.92
#2024-06-21| 997.06
#2024-06-24|1014.46
#2024-06-25| 998.39
#2024-06-26| 988.83
#2024-06-27| 992.51
#2024-06-28| 994.27
#2024-07-01| 980.43
#2024-07-02| 962.75
#2024-07-03|1022.54
#2024-07-04|1041.97
#2024-07-05|1057.67
#2024-07-08|1049.79
#2024-07-09|1044.83
#2024-07-10|1048.00
#2024-07-11|1064.02
#2024-07-12|1055.41
#2024-07-15|1044.88
#2024-07-16|1085.14
#2024-07-17|1068.64
#2024-07-18|1068.24
#2024-07-19|1040.49
#2024-07-22|1024.53
#2024-07-23|1039.24
#2024-07-24|1063.31
#2024-07-25|1028.09
#2024-07-26|1039.97
#2024-07-29|1021.83
#2024-07-30|1034.38
#2024-07-31|1099.20
#2024-08-01|1072.01
#2024-08-02|1035.53
#2024-08-05| 997.32
#2024-08-06| 996.09
#2024-08-07|1007.65
#2024-08-08| 987.50
#2024-08-09| 990.87
#2024-08-12| 970.30
#2024-08-13| 985.22
#2024-08-14|1003.40
#2024-08-15|1020.62
#2024-08-16|1038.29
#2024-08-19|1077.94
#2024-08-20|1092.07
#2024-08-21|1075.52
#2024-08-22|1039.18
#2024-08-23|1028.89
#2024-08-26|1015.79
#2024-08-27|1020.88
#2024-08-28| 986.70
#2024-08-29| 991.58
#2024-08-30| 948.46
#2024-09-02| 941.67
#2024-09-03| 906.60
#2024-09-04| 904.69
#2024-09-05| 904.70
#2024-09-06| 888.75
#2024-09-09| 870.34
#2024-09-10| 864.66
#2024-09-11| 843.06
#2024-09-12| 895.58
#2024-09-13| 949.63
#2024-09-16| 972.08
#2024-09-17| 993.71
#2024-09-18| 981.90
#2024-09-19|1002.19
#2024-09-20|1005.74
#2024-09-23|1054.97
#2024-09-24|1053.37
#2024-09-25|1062.33
#2024-09-26|1070.43
#2024-09-27|1071.59
#2024-09-30|1029.50
#2024-10-01|1062.75
#2024-10-02|1074.62
#2024-10-03|1055.60
#2024-10-04|1062.20
#2024-10-07|1039.72
#2024-10-08|1016.77
#2024-10-09|1008.67
#2024-10-10|1023.86
#2024-10-11|1040.72
#2024-10-14|1031.83
#2024-10-15|1013.46
#2024-10-16|1052.98
#2024-10-17|1091.83
#2024-10-18|1126.28
#2024-10-21|1153.50
#2024-10-22|1164.98
#2024-10-23|1115.18
#2024-10-24|1162.34
#2024-10-25|1166.61
#2024-10-28|1159.11
#2024-10-29|1169.17
#2024-10-30|1139.27
#2024-10-31|1081.56
#2024-11-01|1101.56
#2024-11-04|1094.33
#2024-11-05|1129.64
#2024-11-06|1055.30
#2024-11-07|1101.48
#2024-11-08|1050.41
#2024-11-11| 991.08
#2024-11-12| 952.35
#2024-11-13| 949.23
#2024-11-14| 920.78
#2024-11-15| 931.77
#2024-11-18| 974.77
#2024-11-19| 993.55
#2024-11-20| 994.51
#2024-11-21| 985.81
#2024-11-22|1001.53
#2024-11-25| 953.13
#2024-11-26| 952.96
#2024-11-27| 950.53
#2024-11-28| 936.97
#2024-11-29| 931.59
#2024-12-02| 934.37
#2024-12-03| 947.69
#2024-12-04| 946.85
#2024-12-05| 931.01
#2024-12-06| 918.95
#2024-12-09| 967.48
#2024-12-10| 961.51
#2024-12-11| 971.00
#2024-12-12| 966.17
#2024-12-13| 936.86
#2024-12-16| 936.96
#2024-12-17| 893.31
#2024-12-18| 904.30
#2024-12-19| 869.57
#2024-12-20| 881.39
#2024-12-23| 851.60
#2024-12-24| 859.23
#2024-12-25| 859.23
#2024-12-26| 850.78
#2024-12-27| 849.39
#2024-12-30| 827.84
#2024-12-31| 822.26
#2025-01-01| 822.26
#2025-01-02| 871.99
#2025-01-03| 866.86
#2025-01-06| 868.81
#2025-01-07| 886.80
#2025-01-08| 883.84
#2025-01-09| 923.44
#2025-01-10| 936.27
#2025-01-13| 927.09
#2025-01-14| 926.16
#2025-01-15| 954.64
#2025-01-16| 950.53
#2025-01-17| 959.37
#2025-01-20| 967.37
#2025-01-21| 981.74
#2025-01-22| 987.54
#2025-01-23| 972.73
#2025-01-24|1007.68
#2025-01-27| 967.67
#2025-01-28| 956.54
#2025-01-29| 991.50
#2025-01-30|1025.00
#2025-01-31|1041.11
#2025-02-03|1048.58
#2025-02-04|1057.87
#2025-02-05|1088.18
#2025-02-06|1074.53
#2025-02-07|1074.45
#2025-02-10|1099.32
#2025-02-11|1093.73
#2025-02-12|1083.57
#2025-02-13|1077.01
#2025-02-14|1092.10
#2025-02-17|1054.14
#2025-02-18|1059.81
#2025-02-19|1038.98
#2025-02-20|1079.79
#2025-02-21|1046.76
#2025-02-24|1041.76
#2025-02-25|1030.66
#2025-02-26|1014.84
#2025-02-27| 989.91
#2025-02-28| 946.55
#2025-03-03|1005.38
#2025-03-04| 991.39
#2025-03-05|1050.05
#2025-03-06|1088.33
#2025-03-07|1129.15
#2025-03-10|1125.81
#2025-03-11|1155.83
#2025-03-12|1116.79
#2025-03-13|1134.33
#2025-03-14|1143.30
#2025-03-17|1158.01
#2025-03-18|1195.76
#2025-03-19|1224.86
#2025-03-20|1230.57
#2025-03-21|1224.49
#2025-03-24|1185.43
#2025-03-25|1189.22
#2025-03-26|1193.05
#2025-03-27|1198.92
#2025-03-28|1253.34
#2025-03-31|1256.86
#2025-04-01|1279.89
#2025-04-02|1259.75
#2025-04-03|1220.47
#2025-04-04|1082.25
#2025-04-07|1091.95
#2025-04-08|1115.11
#2025-04-09|1128.24
#2025-04-10|1252.12
#2025-04-11|1334.67
#2025-04-14|1338.94
#2025-04-15|1353.71
#2025-04-16|1411.75
#2025-04-17|1374.48
#2025-04-18|1374.48
#2025-04-21|1384.42
#2025-04-22|1381.51
#2025-04-23|1286.99
#2025-04-24|1281.23
#2025-04-25|1235.62
#2025-04-28|1248.95
#2025-04-29|1256.17
#2025-04-30|1273.48
#2025-05-01|1273.14
#2025-05-02|1246.19
#2025-05-05|1296.36
#2025-05-06|1316.57
#2025-05-07|1312.60
#2025-05-08|1283.43
#2025-05-09|1286.09
#2025-05-12|1201.12
#2025-05-13|1198.76
#2025-05-14|1189.30
#2025-05-15|1217.46
#2025-05-16|1207.90
#2025-05-19|1247.01
#2025-05-20|1322.90
#2025-05-21|1373.00
#2025-05-22|1378.26
#2025-05-23|1429.01
#2025-05-26|1393.32
#2025-05-27|1369.43
#2025-05-28|1374.74
#2025-05-29|1392.66
#2025-05-30|1347.58
#2025-06-02|1444.73
#2025-06-03|1407.65
#2025-06-04|1425.22
#2025-06-05|1489.90
#2025-06-06|1466.49
#2025-06-09|1499.73
#2025-06-10|1491.35
#2025-06-11|1497.74
#2025-06-12|1524.11
#2025-06-13|1506.87
#2025-06-16|1516.73
#2025-06-17|1459.09
#2025-06-18|1480.26
#2025-06-19|1481.63
#2025-06-20|1455.27
#2025-06-23|1501.56
#2025-06-24|1460.47
#2025-06-25|1459.52
#2025-06-26|1500.92
#2025-06-27|1435.13
#2025-06-30|1469.72
#2025-07-01|1504.85
#2025-07-02|1529.59
#2025-07-03|1521.83
#2025-07-04|1567.21
#2025-07-07|1562.72
#2025-07-08|1516.54
#2025-07-09|1530.72
#2025-07-10|1536.39
#2025-07-11|1561.60
#2025-07-14|1572.34
#2025-07-15|1573.22
#2025-07-16|1548.61
#2025-07-17|1561.23
#2025-07-18|1615.31
#2025-07-21|1689.32
#2025-07-22|1700.54
#2025-07-23|1708.65
#2025-07-24|1665.32
#2025-07-25|1613.54
#2025-07-28|1610.88
#2025-07-29|1614.73
#2025-07-30|1623.53
#2025-07-31|1547.20
#2025-08-01|1586.55
#2025-08-04|1677.30
#2025-08-05|1720.94
#2025-08-06|1752.00
#2025-08-07|1778.40
#2025-08-08|1798.44
#2025-08-11|1759.40
#2025-08-12|1767.60
#2025-08-13|1776.65
#2025-08-14|1744.19
#2025-08-15|1739.44
#2025-08-18|1728.30
#2025-08-19|1707.20
#2025-08-20|1699.53
#2025-08-21|1759.68
#2025-08-22|1774.88
#2025-08-25|1808.59
#2025-08-26|1796.73
#2025-08-27|1759.17
#2025-08-28|1720.38
#2025-08-29|1739.10
#2025-09-01|1840.57
#2025-09-02|1853.73
#2025-09-03|1935.18
#2025-09-04|1832.64
#2025-09-05|1901.07
#2025-09-08|1981.33
#2025-09-09|1959.78
#2025-09-10|2023.35
#2025-09-11|2008.51
#2025-09-12|2017.43
#2025-09-15|2027.38
#2025-09-16|2037.26
#2025-09-17|2040.40
#2025-09-18|2027.51
#2025-09-19|2130.83
#2025-09-22|2195.76
#2025-09-23|2281.54
#2025-09-24|2271.99
#2025-09-25|2215.85
#2025-09-26|2293.66
#2025-09-29|2331.08
#2025-09-30|2350.82
#2025-10-01|2380.12
#2025-10-02|2302.73
#2025-10-03|2343.59
#2025-10-06|2368.02
#2025-10-07|2341.27
#2025-10-08|2444.77
#2025-10-09|2353.24
#2025-10-10|2281.38
#2025-10-13|2399.51
#2025-10-14|2395.78
#2025-10-15|2427.82
#2025-10-16|2592.17
#2025-10-17|2388.89
#2025-10-20|2400.93
#2025-10-21|2163.86
#2025-10-22|2126.62
#2025-10-23|2267.30
#2025-10-24|2259.27
#2025-10-27|2072.23
#2025-10-28|2130.83
#2025-10-29|2194.39
#2025-10-30|2175.19
#2025-10-31|2164.56
#2025-11-03|2148.56
#2025-11-04|2022.72
#2025-11-05|2090.86
#2025-11-06|2145.20
#2025-11-07|2140.60
#2025-11-10|2261.41
#2025-11-11|2288.43
#2025-11-12|2321.72
#2025-11-13|2339.60
#2025-11-14|2262.86
#2025-11-17|2257.03
#2025-11-18|2186.74
#2025-11-19|2293.66
#2025-11-20|2260.28
#2025-11-21|2140.22
#2025-11-24|2203.86
#2025-11-25|2239.83
#2025-11-26|2333.75
#2025-11-27|2322.10
#2025-11-28|2405.27
#2025-12-01|2474.04
#2025-12-02|2389.60
#2025-12-03|2383.52
#2025-12-04|2352.74
#2025-12-05|2464.26
#2025-12-08|2389.12
#2025-12-09|2386.61
#2025-12-10|2415.07
#2025-12-11|2485.52
#2025-12-12|2583.77
#2025-12-15|2530.39
#2025-12-16|2537.95
#2025-12-17|2590.10
#2025-12-18|2593.89
#2025-12-19|2591.04
#2025-12-22|2742.18
#2025-12-23|2743.71
#2025-12-24|2774.40
#2025-12-25|2774.40
#2025-12-26|2772.95
#2025-12-29|2637.49
#2025-12-30|2692.91
#2025-12-31|2643.02
#2026-01-01|2643.02
#2026-01-02|2669.35
#2026-01-05|2752.96
#2026-01-06|2840.77
#2026-01-07|2766.40
#2026-01-08|2654.95
#2026-01-09|2756.11
#2026-01-12|2950.45
#2026-01-13|3021.13
#2026-01-14|3043.29
#2026-01-15|3035.72
#2026-01-16|2953.51
#2026-01-19|3014.49
#2026-01-20|3056.70
#2026-01-21|3125.89
#2026-01-22|3150.22
#2026-01-23|3272.07
#2026-01-26|3496.73
#2026-01-27|3362.38
#2026-01-28|3542.64
#2026-01-29|3551.21
#2026-01-30|3131.01
#2026-02-02|2890.90
#2026-02-03|3036.25
#2026-02-04|3083.57
#2026-02-05|2882.86
#2026-02-06|2970.28
#2026-02-09|3026.86
#2026-02-10|3043.76
#2026-02-11|3115.02
#2026-02-12|3127.32
#2026-02-13|3026.87
#2026-02-16|3011.96
#2026-02-17|2870.48
#2026-02-18|2998.13
#2026-02-19|2952.39
#2026-02-20|3054.19
#2026-02-23|3173.33
#2026-02-24|3164.69
#2026-02-25|3356.93
#2026-02-26|3315.82
#2026-02-27|3485.91
#2026-03-02|3379.39
#2026-03-03|2918.78
#2026-03-04|3032.44
#2026-03-05|2895.12
#2026-03-06|2840.56
#2026-03-09|2896.87
#2026-03-10|3039.98
#2026-03-11|2876.95
#2026-03-12|2859.67
#2026-03-13|2650.94
#2026-03-16|2752.91
#2026-03-17|2818.35
#2026-03-18|2622.79
#2026-03-19|2426.18
#2026-03-20|2375.27
#2026-03-23|2428.32
#2026-03-24|2410.73
#2026-03-25|2559.38
#2026-03-26|2486.44
#2026-03-27|2469.54
#2026-03-30|2545.34
#2026-03-31|2618.66
#2026-04-01|2778.39
#2026-04-02|2750.53