Table Data - Nasdaq Middle East and Africa Basic Resources Large Mid Cap Index
| Title | Nasdaq Middle East and Africa Basic Resources Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQMEA5510LM |
| 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 10:56 PM CDT |
| Notes | For more information about this series, see: NQMEA5510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 667.74 |
| 2001-04-02 | 671.27 |
| 2001-04-03 | 670.17 |
| 2001-04-04 | 696.57 |
| 2001-04-05 | 708.02 |
| 2001-04-06 | 711.14 |
| 2001-04-09 | 733.82 |
| 2001-04-10 | 744.07 |
| 2001-04-11 | 751.91 |
| 2001-04-12 | 756.91 |
| 2001-04-13 | . |
| 2001-04-16 | 755.21 |
| 2001-04-17 | 766.67 |
| 2001-04-18 | 762.30 |
| 2001-04-19 | 773.92 |
| 2001-04-20 | 767.25 |
| 2001-04-23 | 754.55 |
| 2001-04-24 | 775.60 |
| 2001-04-25 | 784.03 |
| 2001-04-26 | 793.74 |
| 2001-04-27 | 798.96 |
| 2001-04-30 | 825.35 |
| 2001-05-01 | 826.18 |
| 2001-05-02 | 817.38 |
| 2001-05-03 | 815.54 |
| 2001-05-04 | 816.72 |
| 2001-05-07 | 822.74 |
| 2001-05-08 | 832.04 |
| 2001-05-09 | 844.57 |
| 2001-05-10 | 864.58 |
| 2001-05-11 | 866.35 |
| 2001-05-14 | 866.60 |
| 2001-05-15 | 862.06 |
| 2001-05-16 | 884.92 |
| 2001-05-17 | 914.73 |
| 2001-05-18 | 923.10 |
| 2001-05-21 | 953.43 |
| 2001-05-22 | 926.05 |
| 2001-05-23 | 902.29 |
| 2001-05-24 | 908.83 |
| 2001-05-25 | 892.64 |
| 2001-05-28 | . |
| 2001-05-29 | 910.84 |
| 2001-05-30 | 911.12 |
| 2001-05-31 | 898.02 |
| 2001-06-01 | 879.18 |
| 2001-06-04 | 877.48 |
| 2001-06-05 | 882.19 |
| 2001-06-06 | 886.64 |
| 2001-06-07 | 888.42 |
| 2001-06-08 | 894.69 |
| 2001-06-11 | 888.10 |
| 2001-06-12 | 889.50 |
| 2001-06-13 | 869.16 |
| 2001-06-14 | 851.66 |
| 2001-06-15 | 845.32 |
| 2001-06-18 | 832.15 |
| 2001-06-19 | 853.65 |
| 2001-06-20 | 838.40 |
| 2001-06-21 | 840.31 |
| 2001-06-22 | 845.55 |
| 2001-06-25 | 839.26 |
| 2001-06-26 | 856.50 |
| 2001-06-27 | 861.55 |
| 2001-06-28 | 846.60 |
| 2001-06-29 | 846.98 |
| 2001-07-02 | 838.21 |
| 2001-07-03 | 828.98 |
| 2001-07-04 | . |
| 2001-07-05 | 792.02 |
| 2001-07-06 | 782.77 |
| 2001-07-09 | 793.74 |
| 2001-07-10 | 804.49 |
| 2001-07-11 | 808.12 |
| 2001-07-12 | 809.36 |
| 2001-07-13 | 812.26 |
| 2001-07-16 | 813.51 |
| 2001-07-17 | 790.65 |
| 2001-07-18 | 775.93 |
| 2001-07-19 | 806.38 |
| 2001-07-20 | 799.35 |
| 2001-07-23 | 780.73 |
| 2001-07-24 | 767.76 |
| 2001-07-25 | 769.93 |
| 2001-07-26 | 761.95 |
| 2001-07-27 | 755.44 |
| 2001-07-30 | 770.48 |
| 2001-07-31 | 758.97 |
| 2001-08-01 | 774.68 |
| 2001-08-02 | 794.50 |
| 2001-08-03 | 800.52 |
| 2001-08-06 | 786.04 |
| 2001-08-07 | 767.01 |
| 2001-08-08 | 757.97 |
| 2001-08-09 | 760.16 |
| 2001-08-10 | 777.94 |
| 2001-08-13 | 773.96 |
| 2001-08-14 | 769.37 |
| 2001-08-15 | 771.17 |
| 2001-08-16 | 772.09 |
| 2001-08-17 | 776.87 |
| 2001-08-20 | 771.87 |
| 2001-08-21 | 771.17 |
| 2001-08-22 | 794.14 |
| 2001-08-23 | 800.12 |
| 2001-08-24 | 800.34 |
| 2001-08-27 | 806.33 |
| 2001-08-28 | 810.45 |
| 2001-08-29 | 814.76 |
| 2001-08-30 | 805.07 |
| 2001-08-31 | 801.08 |
| 2001-09-03 | . |
| 2001-09-04 | 796.22 |
| 2001-09-05 | 776.48 |
| 2001-09-06 | 766.97 |
| 2001-09-07 | 769.15 |
| 2001-09-10 | 756.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 753.50 |
| 2001-09-18 | 738.81 |
| 2001-09-19 | 734.50 |
| 2001-09-20 | 715.89 |
| 2001-09-21 | 712.89 |
| 2001-09-24 | 714.52 |
| 2001-09-25 | 706.98 |
| 2001-09-26 | 709.30 |
| 2001-09-27 | 716.11 |
| 2001-09-28 | 725.58 |
| 2001-10-01 | 714.08 |
| 2001-10-02 | 724.57 |
| 2001-10-03 | 721.34 |
| 2001-10-04 | 734.72 |
| 2001-10-05 | 739.21 |
| 2001-10-08 | 752.28 |
| 2001-10-09 | 749.79 |
| 2001-10-10 | 744.10 |
| 2001-10-11 | 745.06 |
| 2001-10-12 | 742.14 |
| 2001-10-15 | 750.22 |
| 2001-10-16 | 743.91 |
| 2001-10-17 | 750.26 |
| 2001-10-18 | 755.53 |
| 2001-10-19 | 738.68 |
| 2001-10-22 | 721.23 |
| 2001-10-23 | 719.35 |
| 2001-10-24 | 726.37 |
| 2001-10-25 | 732.16 |
| 2001-10-26 | 744.08 |
| 2001-10-29 | 761.07 |
| 2001-10-30 | 755.52 |
| 2001-10-31 | 749.98 |
| 2001-11-01 | 752.96 |
| 2001-11-02 | 766.36 |
| 2001-11-05 | 775.20 |
| 2001-11-06 | 771.31 |
| 2001-11-07 | 759.20 |
| 2001-11-08 | 763.24 |
| 2001-11-09 | 742.58 |
| 2001-11-12 | 741.99 |
| 2001-11-13 | 757.57 |
| 2001-11-14 | 779.91 |
| 2001-11-15 | 794.73 |
| 2001-11-16 | 802.97 |
| 2001-11-19 | 800.75 |
| 2001-11-20 | 793.85 |
| 2001-11-21 | 791.01 |
| 2001-11-22 | . |
| 2001-11-23 | 785.72 |
| 2001-11-26 | 781.06 |
| 2001-11-27 | 770.17 |
| 2001-11-28 | 775.76 |
| 2001-11-29 | 748.68 |
| 2001-11-30 | 771.48 |
| 2001-12-03 | 783.42 |
| 2001-12-04 | 783.36 |
| 2001-12-05 | 811.55 |
| 2001-12-06 | 826.62 |
| 2001-12-07 | 799.21 |
| 2001-12-10 | 813.14 |
| 2001-12-11 | 786.62 |
| 2001-12-12 | 793.69 |
| 2001-12-13 | 798.12 |
| 2001-12-14 | 814.15 |
| 2001-12-17 | 840.31 |
| 2001-12-18 | 811.16 |
| 2001-12-19 | 805.42 |
| 2001-12-20 | 780.90 |
| 2001-12-21 | 804.74 |
| 2001-12-24 | 796.66 |
| 2001-12-25 | . |
| 2001-12-26 | 800.66 |
| 2001-12-27 | 806.55 |
| 2001-12-28 | 806.08 |
| 2001-12-31 | 814.11 |
| 2002-01-01 | . |
| 2002-01-02 | 813.97 |
| 2002-01-03 | 818.33 |
| 2002-01-04 | 842.09 |
| 2002-01-07 | 844.87 |
| 2002-01-08 | 838.82 |
| 2002-01-09 | 839.12 |
| 2002-01-10 | 861.71 |
| 2002-01-11 | 878.69 |
| 2002-01-14 | 895.60 |
| 2002-01-15 | 886.70 |
| 2002-01-16 | 906.94 |
| 2002-01-17 | 913.67 |
| 2002-01-18 | 891.81 |
| 2002-01-21 | . |
| 2002-01-22 | 863.12 |
| 2002-01-23 | 893.90 |
| 2002-01-24 | 883.01 |
| 2002-01-25 | 857.46 |
| 2002-01-28 | 877.75 |
| 2002-01-29 | 877.69 |
| 2002-01-30 | 893.42 |
| 2002-01-31 | 927.19 |
| 2002-02-01 | 921.51 |
| 2002-02-04 | 953.16 |
| 2002-02-05 | 983.87 |
| 2002-02-06 | 1035.37 |
| 2002-02-07 | 1020.41 |
| 2002-02-08 | 1041.70 |
| 2002-02-11 | 1032.27 |
| 2002-02-12 | 1048.96 |
| 2002-02-13 | 1049.09 |
| 2002-02-14 | 1093.37 |
| 2002-02-15 | 1134.18 |
| 2002-02-18 | . |
| 2002-02-19 | 1091.70 |
| 2002-02-20 | 1034.62 |
| 2002-02-21 | 1016.11 |
| 2002-02-22 | 1044.99 |
| 2002-02-25 | 1036.06 |
| 2002-02-26 | 1052.03 |
| 2002-02-27 | 1100.77 |
| 2002-02-28 | 1100.00 |
| 2002-03-01 | 1080.01 |
| 2002-03-04 | 1128.24 |
| 2002-03-05 | 1124.80 |
| 2002-03-06 | 1100.39 |
| 2002-03-07 | 1081.72 |
| 2002-03-08 | 1033.60 |
| 2002-03-11 | 1077.62 |
| 2002-03-12 | 1075.85 |
| 2002-03-13 | 1090.68 |
| 2002-03-14 | 1073.36 |
| 2002-03-15 | 1053.23 |
| 2002-03-18 | 1049.34 |
| 2002-03-19 | 1096.81 |
| 2002-03-20 | 1098.67 |
| 2002-03-21 | 1114.29 |
| 2002-03-22 | 1127.63 |
| 2002-03-25 | 1177.20 |
| 2002-03-26 | 1163.41 |
| 2002-03-27 | 1171.76 |
| 2002-03-28 | 1191.03 |
| 2002-03-29 | . |
| 2002-04-01 | 1191.56 |
| 2002-04-02 | 1234.24 |
| 2002-04-03 | 1200.29 |
| 2002-04-04 | 1182.86 |
| 2002-04-05 | 1177.53 |
| 2002-04-08 | 1170.81 |
| 2002-04-09 | 1155.18 |
| 2002-04-10 | 1171.72 |
| 2002-04-11 | 1210.73 |
| 2002-04-12 | 1192.61 |
| 2002-04-15 | 1212.86 |
| 2002-04-16 | 1208.47 |
| 2002-04-17 | 1249.00 |
| 2002-04-18 | 1284.60 |
| 2002-04-19 | 1269.99 |
| 2002-04-22 | 1289.33 |
| 2002-04-23 | 1276.66 |
| 2002-04-24 | 1302.17 |
| 2002-04-25 | 1345.10 |
| 2002-04-26 | 1334.89 |
| 2002-04-29 | 1359.65 |
| 2002-04-30 | 1316.32 |
| 2002-05-01 | 1323.00 |
| 2002-05-02 | 1314.84 |
| 2002-05-03 | 1351.57 |
| 2002-05-06 | 1377.62 |
| 2002-05-07 | 1446.55 |
| 2002-05-08 | 1443.63 |
| 2002-05-09 | 1436.43 |
| 2002-05-10 | 1456.26 |
| 2002-05-13 | 1479.39 |
| 2002-05-14 | 1483.84 |
| 2002-05-15 | 1438.62 |
| 2002-05-16 | 1448.30 |
| 2002-05-17 | 1477.61 |
| 2002-05-20 | 1507.44 |
| 2002-05-21 | 1541.68 |
| 2002-05-22 | 1580.37 |
| 2002-05-23 | 1543.00 |
| 2002-05-24 | 1589.37 |
| 2002-05-27 | . |
| 2002-05-28 | 1571.04 |
| 2002-05-29 | 1588.96 |
| 2002-05-30 | 1537.17 |
| 2002-05-31 | 1481.37 |
| 2002-06-03 | 1494.19 |
| 2002-06-04 | 1551.32 |
| 2002-06-05 | 1433.35 |
| 2002-06-06 | 1444.83 |
| 2002-06-07 | 1438.39 |
| 2002-06-10 | 1356.63 |
| 2002-06-11 | 1285.13 |
| 2002-06-12 | 1389.24 |
| 2002-06-13 | 1314.60 |
| 2002-06-14 | 1330.55 |
| 2002-06-17 | 1313.25 |
| 2002-06-18 | 1316.73 |
| 2002-06-19 | 1340.94 |
| 2002-06-20 | 1366.55 |
| 2002-06-21 | 1368.33 |
| 2002-06-24 | 1392.21 |
| 2002-06-25 | 1353.88 |
| 2002-06-26 | 1352.34 |
| 2002-06-27 | 1300.26 |
| 2002-06-28 | 1282.19 |
| 2002-07-01 | 1285.49 |
| 2002-07-02 | 1299.60 |
| 2002-07-03 | 1243.73 |
| 2002-07-04 | . |
| 2002-07-05 | 1245.78 |
| 2002-07-08 | 1272.54 |
| 2002-07-09 | 1322.63 |
| 2002-07-10 | 1332.91 |
| 2002-07-11 | 1329.58 |
| 2002-07-12 | 1324.89 |
| 2002-07-15 | 1355.42 |
| 2002-07-16 | 1307.87 |
| 2002-07-17 | 1269.35 |
| 2002-07-18 | 1293.32 |
| 2002-07-19 | 1326.17 |
| 2002-07-22 | 1256.19 |
| 2002-07-23 | 1182.75 |
| 2002-07-24 | 1085.90 |
| 2002-07-25 | 1129.15 |
| 2002-07-26 | 1031.13 |
| 2002-07-29 | 1012.70 |
| 2002-07-30 | 1088.84 |
| 2002-07-31 | 1063.69 |
| 2002-08-01 | 1042.83 |
| 2002-08-02 | 1064.46 |
| 2002-08-05 | 1085.83 |
| 2002-08-06 | 1021.16 |
| 2002-08-07 | 1094.51 |
| 2002-08-08 | 1104.66 |
| 2002-08-09 | 1100.23 |
| 2002-08-12 | 1124.24 |
| 2002-08-13 | 1108.15 |
| 2002-08-14 | 1122.00 |
| 2002-08-15 | 1126.72 |
| 2002-08-16 | 1139.47 |
| 2002-08-19 | 1095.85 |
| 2002-08-20 | 1082.18 |
| 2002-08-21 | 1071.32 |
| 2002-08-22 | 1067.30 |
| 2002-08-23 | 1109.33 |
| 2002-08-26 | 1102.22 |
| 2002-08-27 | 1151.12 |
| 2002-08-28 | 1146.38 |
| 2002-08-29 | 1149.46 |
| 2002-08-30 | 1183.57 |
| 2002-09-02 | . |
| 2002-09-03 | 1167.33 |
| 2002-09-04 | 1175.41 |
| 2002-09-05 | 1208.10 |
| 2002-09-06 | 1222.52 |
| 2002-09-09 | 1314.08 |
| 2002-09-10 | 1274.60 |
| 2002-09-11 | 1229.69 |
| 2002-09-12 | 1298.64 |
| 2002-09-13 | 1301.40 |
| 2002-09-16 | 1325.85 |
| 2002-09-17 | 1313.71 |
| 2002-09-18 | 1317.68 |
| 2002-09-19 | 1318.57 |
| 2002-09-20 | 1315.96 |
| 2002-09-23 | 1315.84 |
| 2002-09-24 | 1313.23 |
| 2002-09-25 | 1299.77 |
| 2002-09-26 | 1238.00 |
| 2002-09-27 | 1252.97 |
| 2002-09-30 | 1273.77 |
| 2002-10-01 | 1265.52 |
| 2002-10-02 | 1231.51 |
| 2002-10-03 | 1243.30 |
| 2002-10-04 | 1242.11 |
| 2002-10-07 | 1226.76 |
| 2002-10-08 | 1179.88 |
| 2002-10-09 | 1168.52 |
| 2002-10-10 | 1134.67 |
| 2002-10-11 | 1151.10 |
| 2002-10-14 | 1199.02 |
| 2002-10-15 | 1190.64 |
| 2002-10-16 | 1185.69 |
| 2002-10-17 | 1135.35 |
| 2002-10-18 | 1135.84 |
| 2002-10-21 | 1142.04 |
| 2002-10-22 | 1157.12 |
| 2002-10-23 | 1172.43 |
| 2002-10-24 | 1173.31 |
| 2002-10-25 | 1186.33 |
| 2002-10-28 | 1182.42 |
| 2002-10-29 | 1194.13 |
| 2002-10-30 | 1205.63 |
| 2002-10-31 | 1221.15 |
| 2002-11-01 | 1259.77 |
| 2002-11-04 | 1252.93 |
| 2002-11-05 | 1280.15 |
| 2002-11-06 | 1280.35 |
| 2002-11-07 | 1308.19 |
| 2002-11-08 | 1284.14 |
| 2002-11-11 | 1281.59 |
| 2002-11-12 | 1275.28 |
| 2002-11-13 | 1301.17 |
| 2002-11-14 | 1286.87 |
| 2002-11-15 | 1297.83 |
| 2002-11-18 | 1329.85 |
| 2002-11-19 | 1315.32 |
| 2002-11-20 | 1287.20 |
| 2002-11-21 | 1268.10 |
| 2002-11-22 | 1252.16 |
| 2002-11-25 | 1232.42 |
| 2002-11-26 | 1214.09 |
| 2002-11-27 | 1232.89 |
| 2002-11-28 | . |
| 2002-11-29 | 1224.61 |
| 2002-12-02 | 1229.01 |
| 2002-12-03 | 1264.84 |
| 2002-12-04 | 1330.23 |
| 2002-12-05 | 1318.35 |
| 2002-12-06 | 1334.64 |
| 2002-12-09 | 1366.42 |
| 2002-12-10 | 1338.17 |
| 2002-12-11 | 1329.51 |
| 2002-12-12 | 1350.19 |
| 2002-12-13 | 1422.70 |
| 2002-12-16 | 1425.55 |
| 2002-12-17 | 1440.81 |
| 2002-12-18 | 1408.35 |
| 2002-12-19 | 1435.48 |
| 2002-12-20 | 1390.18 |
| 2002-12-23 | 1433.36 |
| 2002-12-24 | 1430.82 |
| 2002-12-25 | . |
| 2002-12-26 | 1442.32 |
| 2002-12-27 | 1496.83 |
| 2002-12-30 | 1484.90 |
| 2002-12-31 | 1461.30 |
| 2003-01-01 | . |
| 2003-01-02 | 1450.38 |
| 2003-01-03 | 1486.69 |
| 2003-01-06 | 1532.36 |
| 2003-01-07 | 1493.12 |
| 2003-01-08 | 1489.19 |
| 2003-01-09 | 1504.67 |
| 2003-01-10 | 1516.80 |
| 2003-01-13 | 1517.59 |
| 2003-01-14 | 1506.04 |
| 2003-01-15 | 1474.72 |
| 2003-01-16 | 1466.04 |
| 2003-01-17 | 1513.29 |
| 2003-01-20 | . |
| 2003-01-21 | 1455.08 |
| 2003-01-22 | 1497.89 |
| 2003-01-23 | 1542.68 |
| 2003-01-24 | 1554.28 |
| 2003-01-27 | 1541.19 |
| 2003-01-28 | 1514.53 |
| 2003-01-29 | 1516.96 |
| 2003-01-30 | 1474.51 |
| 2003-01-31 | 1468.20 |
| 2003-02-03 | 1461.90 |
| 2003-02-04 | 1483.94 |
| 2003-02-05 | 1510.89 |
| 2003-02-06 | 1484.90 |
| 2003-02-07 | 1435.98 |
| 2003-02-10 | 1403.87 |
| 2003-02-11 | 1402.75 |
| 2003-02-12 | 1400.41 |
| 2003-02-13 | 1393.89 |
| 2003-02-14 | 1413.94 |
| 2003-02-17 | . |
| 2003-02-18 | 1365.96 |
| 2003-02-19 | 1386.01 |
| 2003-02-20 | 1412.04 |
| 2003-02-21 | 1425.69 |
| 2003-02-24 | 1406.47 |
| 2003-02-25 | 1383.86 |
| 2003-02-26 | 1365.68 |
| 2003-02-27 | 1368.49 |
| 2003-02-28 | 1360.98 |
| 2003-03-03 | 1350.86 |
| 2003-03-04 | 1338.14 |
| 2003-03-05 | 1342.20 |
| 2003-03-06 | 1320.13 |
| 2003-03-07 | 1295.45 |
| 2003-03-10 | 1250.13 |
| 2003-03-11 | 1189.95 |
| 2003-03-12 | 1163.81 |
| 2003-03-13 | 1196.02 |
| 2003-03-14 | 1226.48 |
| 2003-03-17 | 1234.34 |
| 2003-03-18 | 1241.15 |
| 2003-03-19 | 1246.46 |
| 2003-03-20 | 1217.34 |
| 2003-03-21 | 1207.51 |
| 2003-03-24 | 1176.89 |
| 2003-03-25 | 1176.67 |
| 2003-03-26 | 1153.94 |
| 2003-03-27 | 1137.28 |
| 2003-03-28 | 1117.24 |
| 2003-03-31 | 1192.47 |
| 2003-04-01 | 1199.49 |
| 2003-04-02 | 1183.84 |
| 2003-04-03 | 1172.95 |
| 2003-04-04 | 1151.67 |
| 2003-04-07 | 1150.94 |
| 2003-04-08 | 1148.81 |
| 2003-04-09 | 1155.79 |
| 2003-04-10 | 1185.37 |
| 2003-04-11 | 1184.78 |
| 2003-04-14 | 1171.09 |
| 2003-04-15 | 1172.35 |
| 2003-04-16 | 1165.90 |
| 2003-04-17 | 1179.34 |
| 2003-04-18 | . |
| 2003-04-21 | 1175.09 |
| 2003-04-22 | 1206.44 |
| 2003-04-23 | 1225.47 |
| 2003-04-24 | 1224.66 |
| 2003-04-25 | 1166.32 |
| 2003-04-28 | 1176.08 |
| 2003-04-29 | 1129.84 |
| 2003-04-30 | 1140.41 |
| 2003-05-01 | 1141.00 |
| 2003-05-02 | 1167.53 |
| 2003-05-05 | 1201.64 |
| 2003-05-06 | 1197.80 |
| 2003-05-07 | 1211.73 |
| 2003-05-08 | 1197.51 |
| 2003-05-09 | 1204.13 |
| 2003-05-12 | 1223.15 |
| 2003-05-13 | 1241.86 |
| 2003-05-14 | 1232.37 |
| 2003-05-15 | 1255.51 |
| 2003-05-16 | 1263.73 |
| 2003-05-19 | 1284.12 |
| 2003-05-20 | 1275.93 |
| 2003-05-21 | 1279.47 |
| 2003-05-22 | 1260.44 |
| 2003-05-23 | 1261.82 |
| 2003-05-26 | . |
| 2003-05-27 | 1262.51 |
| 2003-05-28 | 1257.41 |
| 2003-05-29 | 1231.19 |
| 2003-05-30 | 1238.07 |
| 2003-06-02 | 1250.24 |
| 2003-06-03 | 1258.23 |
| 2003-06-04 | 1260.49 |
| 2003-06-05 | 1293.08 |
| 2003-06-06 | 1302.36 |
| 2003-06-09 | 1306.26 |
| 2003-06-10 | 1280.34 |
| 2003-06-11 | 1287.55 |
| 2003-06-12 | 1305.46 |
| 2003-06-13 | 1312.16 |
| 2003-06-16 | 1324.62 |
| 2003-06-17 | 1369.62 |
| 2003-06-18 | 1363.51 |
| 2003-06-19 | 1382.63 |
| 2003-06-20 | 1365.44 |
| 2003-06-23 | 1328.57 |
| 2003-06-24 | 1291.52 |
| 2003-06-25 | 1281.76 |
| 2003-06-26 | 1279.77 |
| 2003-06-27 | 1277.52 |
| 2003-06-30 | 1288.13 |
| 2003-07-01 | 1329.82 |
| 2003-07-02 | 1334.18 |
| 2003-07-03 | 1344.43 |
| 2003-07-04 | . |
| 2003-07-07 | 1295.56 |
| 2003-07-08 | 1315.08 |
| 2003-07-09 | 1294.77 |
| 2003-07-10 | 1284.40 |
| 2003-07-11 | 1303.95 |
| 2003-07-14 | 1335.54 |
| 2003-07-15 | 1305.33 |
| 2003-07-16 | 1226.97 |
| 2003-07-17 | 1232.58 |
| 2003-07-18 | 1225.53 |
| 2003-07-21 | 1250.90 |
| 2003-07-22 | 1266.07 |
| 2003-07-23 | 1294.21 |
| 2003-07-24 | 1311.18 |
| 2003-07-25 | 1333.94 |
| 2003-07-28 | 1354.86 |
| 2003-07-29 | 1322.09 |
| 2003-07-30 | 1317.47 |
| 2003-07-31 | 1317.77 |
| 2003-08-01 | 1305.77 |
| 2003-08-04 | 1307.69 |
| 2003-08-05 | 1309.22 |
| 2003-08-06 | 1330.33 |
| 2003-08-07 | 1332.22 |
| 2003-08-08 | 1344.27 |
| 2003-08-11 | 1403.24 |
| 2003-08-12 | 1418.99 |
| 2003-08-13 | 1422.36 |
| 2003-08-14 | 1457.94 |
| 2003-08-15 | 1472.11 |
| 2003-08-18 | 1447.65 |
| 2003-08-19 | 1459.99 |
| 2003-08-20 | 1498.42 |
| 2003-08-21 | 1475.69 |
| 2003-08-22 | 1466.83 |
| 2003-08-25 | 1453.77 |
| 2003-08-26 | 1452.25 |
| 2003-08-27 | 1493.79 |
| 2003-08-28 | 1497.51 |
| 2003-08-29 | 1520.32 |
| 2003-09-01 | . |
| 2003-09-02 | 1514.84 |
| 2003-09-03 | 1515.83 |
| 2003-09-04 | 1514.62 |
| 2003-09-05 | 1584.87 |
| 2003-09-08 | 1571.06 |
| 2003-09-09 | 1628.57 |
| 2003-09-10 | 1582.07 |
| 2003-09-11 | 1558.89 |
| 2003-09-12 | 1572.14 |
| 2003-09-15 | 1538.24 |
| 2003-09-16 | 1535.81 |
| 2003-09-17 | 1546.73 |
| 2003-09-18 | 1579.80 |
| 2003-09-19 | 1595.31 |
| 2003-09-22 | 1609.92 |
| 2003-09-23 | 1587.61 |
| 2003-09-24 | 1588.45 |
| 2003-09-25 | 1611.98 |
| 2003-09-26 | 1545.00 |
| 2003-09-29 | 1543.41 |
| 2003-09-30 | 1563.30 |
| 2003-10-01 | 1524.43 |
| 2003-10-02 | 1538.89 |
| 2003-10-03 | 1545.42 |
| 2003-10-06 | 1488.24 |
| 2003-10-07 | 1509.00 |
| 2003-10-08 | 1525.87 |
| 2003-10-09 | 1513.07 |
| 2003-10-10 | 1529.55 |
| 2003-10-13 | 1512.18 |
| 2003-10-14 | 1541.88 |
| 2003-10-15 | 1539.17 |
| 2003-10-16 | 1573.52 |
| 2003-10-17 | 1581.18 |
| 2003-10-20 | 1566.15 |
| 2003-10-21 | 1582.59 |
| 2003-10-22 | 1625.81 |
| 2003-10-23 | 1598.99 |
| 2003-10-24 | 1624.82 |
| 2003-10-27 | 1619.82 |
| 2003-10-28 | 1613.34 |
| 2003-10-29 | 1630.97 |
| 2003-10-30 | 1645.52 |
| 2003-10-31 | 1615.26 |
| 2003-11-03 | 1599.37 |
| 2003-11-04 | 1561.63 |
| 2003-11-05 | 1559.46 |
| 2003-11-06 | 1567.98 |
| 2003-11-07 | 1551.35 |
| 2003-11-10 | 1588.25 |
| 2003-11-11 | 1588.20 |
| 2003-11-12 | 1591.53 |
| 2003-11-13 | 1649.03 |
| 2003-11-14 | 1665.27 |
| 2003-11-17 | 1647.79 |
| 2003-11-18 | 1650.45 |
| 2003-11-19 | 1671.59 |
| 2003-11-20 | 1679.72 |
| 2003-11-21 | 1685.49 |
| 2003-11-24 | 1646.33 |
| 2003-11-25 | 1657.35 |
| 2003-11-26 | 1690.78 |
| 2003-11-27 | . |
| 2003-11-28 | 1731.23 |
| 2003-12-01 | 1760.44 |
| 2003-12-02 | 1764.48 |
| 2003-12-03 | 1735.67 |
| 2003-12-04 | 1672.91 |
| 2003-12-05 | 1666.35 |
| 2003-12-08 | 1674.70 |
| 2003-12-09 | 1709.49 |
| 2003-12-10 | 1677.97 |
| 2003-12-11 | 1642.90 |
| 2003-12-12 | 1689.18 |
| 2003-12-15 | 1713.01 |
| 2003-12-16 | 1705.94 |
| 2003-12-17 | 1670.86 |
| 2003-12-18 | 1630.20 |
| 2003-12-19 | 1601.72 |
| 2003-12-22 | 1639.11 |
| 2003-12-23 | 1641.20 |
| 2003-12-24 | 1671.66 |
| 2003-12-25 | . |
| 2003-12-26 | 1672.29 |
| 2003-12-29 | 1701.56 |
| 2003-12-30 | 1753.91 |
| 2003-12-31 | 1737.44 |
| 2004-01-01 | . |
| 2004-01-02 | 1773.58 |
| 2004-01-05 | 1808.25 |
| 2004-01-06 | 1779.13 |
| 2004-01-07 | 1758.57 |
| 2004-01-08 | 1731.82 |
| 2004-01-09 | 1739.42 |
| 2004-01-12 | 1720.32 |
| 2004-01-13 | 1773.89 |
| 2004-01-14 | 1709.37 |
| 2004-01-15 | 1631.96 |
| 2004-01-16 | 1648.66 |
| 2004-01-19 | . |
| 2004-01-20 | 1682.84 |
| 2004-01-21 | 1671.84 |
| 2004-01-22 | 1706.91 |
| 2004-01-23 | 1692.77 |
| 2004-01-26 | 1685.89 |
| 2004-01-27 | 1688.03 |
| 2004-01-28 | 1691.45 |
| 2004-01-29 | 1629.01 |
| 2004-01-30 | 1610.98 |
| 2004-02-02 | 1605.81 |
| 2004-02-03 | 1648.71 |
| 2004-02-04 | 1623.88 |
| 2004-02-05 | 1592.28 |
| 2004-02-06 | 1626.71 |
| 2004-02-09 | 1650.72 |
| 2004-02-10 | 1681.35 |
| 2004-02-11 | 1657.07 |
| 2004-02-12 | 1705.29 |
| 2004-02-13 | 1704.76 |
| 2004-02-16 | . |
| 2004-02-17 | 1702.34 |
| 2004-02-18 | 1701.37 |
| 2004-02-19 | 1638.57 |
| 2004-02-20 | 1606.07 |
| 2004-02-23 | 1608.64 |
| 2004-02-24 | 1606.43 |
| 2004-02-25 | 1607.05 |
| 2004-02-26 | 1600.57 |
| 2004-02-27 | 1624.77 |
| 2004-03-01 | 1674.30 |
| 2004-03-02 | 1652.75 |
| 2004-03-03 | 1609.66 |
| 2004-03-04 | 1617.34 |
| 2004-03-05 | 1691.73 |
| 2004-03-08 | 1669.85 |
| 2004-03-09 | 1648.25 |
| 2004-03-10 | 1625.62 |
| 2004-03-11 | 1591.41 |
| 2004-03-12 | 1573.56 |
| 2004-03-15 | 1573.11 |
| 2004-03-16 | 1553.64 |
| 2004-03-17 | 1544.42 |
| 2004-03-18 | 1607.86 |
| 2004-03-19 | 1618.13 |
| 2004-03-22 | 1658.79 |
| 2004-03-23 | 1611.12 |
| 2004-03-24 | 1594.27 |
| 2004-03-25 | 1592.20 |
| 2004-03-26 | 1625.05 |
| 2004-03-29 | 1626.76 |
| 2004-03-30 | 1649.38 |
| 2004-03-31 | 1670.19 |
| 2004-04-01 | 1666.09 |
| 2004-04-02 | 1619.47 |
| 2004-04-05 | 1608.47 |
| 2004-04-06 | 1618.95 |
| 2004-04-07 | 1629.68 |
| 2004-04-08 | 1603.84 |
| 2004-04-09 | . |
| 2004-04-12 | 1611.94 |
| 2004-04-13 | 1546.00 |
| 2004-04-14 | 1525.55 |
| 2004-04-15 | 1503.30 |
| 2004-04-16 | 1532.70 |
| 2004-04-19 | 1511.47 |
| 2004-04-20 | 1492.89 |
| 2004-04-21 | 1425.82 |
| 2004-04-22 | 1401.52 |
| 2004-04-23 | 1421.07 |
| 2004-04-26 | 1438.20 |
| 2004-04-27 | 1440.06 |
| 2004-04-28 | 1355.05 |
| 2004-04-29 | 1360.08 |
| 2004-04-30 | 1338.95 |
| 2004-05-03 | 1346.89 |
| 2004-05-04 | 1382.54 |
| 2004-05-05 | 1404.39 |
| 2004-05-06 | 1367.18 |
| 2004-05-07 | 1311.66 |
| 2004-05-10 | 1284.26 |
| 2004-05-11 | 1306.18 |
| 2004-05-12 | 1328.13 |
| 2004-05-13 | 1318.87 |
| 2004-05-14 | 1311.97 |
| 2004-05-17 | 1328.77 |
| 2004-05-18 | 1281.23 |
| 2004-05-19 | 1348.20 |
| 2004-05-20 | 1346.12 |
| 2004-05-21 | 1370.56 |
| 2004-05-24 | 1367.37 |
| 2004-05-25 | 1407.68 |
| 2004-05-26 | 1431.72 |
| 2004-05-27 | 1463.21 |
| 2004-05-28 | 1455.89 |
| 2004-05-31 | . |
| 2004-06-01 | 1467.34 |
| 2004-06-02 | 1438.91 |
| 2004-06-03 | 1416.43 |
| 2004-06-04 | 1396.62 |
| 2004-06-07 | 1421.18 |
| 2004-06-08 | 1410.80 |
| 2004-06-09 | 1369.87 |
| 2004-06-10 | 1371.42 |
| 2004-06-11 | . |
| 2004-06-14 | 1324.38 |
| 2004-06-15 | 1317.81 |
| 2004-06-16 | 1314.74 |
| 2004-06-17 | 1313.99 |
| 2004-06-18 | 1363.82 |
| 2004-06-21 | 1354.22 |
| 2004-06-22 | 1368.28 |
| 2004-06-23 | 1365.37 |
| 2004-06-24 | 1401.62 |
| 2004-06-25 | 1403.14 |
| 2004-06-28 | 1416.26 |
| 2004-06-29 | 1375.94 |
| 2004-06-30 | 1403.94 |
| 2004-07-01 | 1408.42 |
| 2004-07-02 | 1413.36 |
| 2004-07-05 | . |
| 2004-07-06 | 1378.74 |
| 2004-07-07 | 1410.44 |
| 2004-07-08 | 1422.15 |
| 2004-07-09 | 1418.03 |
| 2004-07-12 | 1423.03 |
| 2004-07-13 | 1416.85 |
| 2004-07-14 | 1424.94 |
| 2004-07-15 | 1418.14 |
| 2004-07-16 | 1407.92 |
| 2004-07-19 | 1375.56 |
| 2004-07-20 | 1361.87 |
| 2004-07-21 | 1367.38 |
| 2004-07-22 | 1373.61 |
| 2004-07-23 | 1356.19 |
| 2004-07-26 | 1351.05 |
| 2004-07-27 | 1341.64 |
| 2004-07-28 | 1378.30 |
| 2004-07-29 | 1400.03 |
| 2004-07-30 | 1409.87 |
| 2004-08-02 | 1418.82 |
| 2004-08-03 | 1433.22 |
| 2004-08-04 | 1440.55 |
| 2004-08-05 | 1437.66 |
| 2004-08-06 | 1451.11 |
| 2004-08-09 | 1463.94 |
| 2004-08-10 | 1436.84 |
| 2004-08-11 | 1407.57 |
| 2004-08-12 | 1438.56 |
| 2004-08-13 | 1466.57 |
| 2004-08-16 | 1491.84 |
| 2004-08-17 | 1496.51 |
| 2004-08-18 | 1490.39 |
| 2004-08-19 | 1530.97 |
| 2004-08-20 | 1565.71 |
| 2004-08-23 | 1547.28 |
| 2004-08-24 | 1501.60 |
| 2004-08-25 | 1513.81 |
| 2004-08-26 | 1526.12 |
| 2004-08-27 | 1506.92 |
| 2004-08-30 | 1523.70 |
| 2004-08-31 | 1523.79 |
| 2004-09-01 | 1512.89 |
| 2004-09-02 | 1514.32 |
| 2004-09-03 | 1497.39 |
| 2004-09-06 | . |
| 2004-09-07 | 1467.45 |
| 2004-09-08 | 1473.49 |
| 2004-09-09 | 1478.80 |
| 2004-09-10 | 1522.79 |
| 2004-09-13 | 1513.20 |
| 2004-09-14 | 1546.02 |
| 2004-09-15 | 1538.50 |
| 2004-09-16 | 1544.31 |
| 2004-09-17 | 1541.59 |
| 2004-09-20 | 1545.56 |
| 2004-09-21 | 1568.67 |
| 2004-09-22 | 1577.64 |
| 2004-09-23 | 1584.37 |
| 2004-09-24 | 1589.58 |
| 2004-09-27 | 1559.87 |
| 2004-09-28 | 1580.11 |
| 2004-09-29 | 1583.46 |
| 2004-09-30 | 1596.37 |
| 2004-10-01 | 1591.73 |
| 2004-10-04 | 1573.22 |
| 2004-10-05 | 1579.41 |
| 2004-10-06 | 1606.91 |
| 2004-10-07 | 1606.70 |
| 2004-10-08 | 1635.98 |
| 2004-10-11 | 1607.74 |
| 2004-10-12 | 1589.73 |
| 2004-10-13 | 1533.60 |
| 2004-10-14 | 1549.80 |
| 2004-10-15 | 1589.64 |
| 2004-10-18 | 1583.96 |
| 2004-10-19 | 1575.85 |
| 2004-10-20 | 1560.21 |
| 2004-10-21 | 1592.27 |
| 2004-10-22 | 1618.67 |
| 2004-10-25 | 1625.14 |
| 2004-10-26 | 1619.23 |
| 2004-10-27 | 1651.44 |
| 2004-10-28 | 1593.14 |
| 2004-10-29 | 1566.19 |
| 2004-11-01 | 1589.12 |
| 2004-11-02 | 1566.38 |
| 2004-11-03 | 1581.74 |
| 2004-11-04 | 1579.49 |
| 2004-11-05 | 1579.67 |
| 2004-11-08 | 1581.18 |
| 2004-11-09 | 1578.73 |
| 2004-11-10 | 1578.30 |
| 2004-11-11 | 1595.41 |
| 2004-11-12 | 1588.14 |
| 2004-11-15 | 1616.10 |
| 2004-11-16 | 1632.87 |
| 2004-11-17 | 1669.09 |
| 2004-11-18 | 1662.81 |
| 2004-11-19 | 1642.89 |
| 2004-11-22 | 1626.37 |
| 2004-11-23 | 1617.14 |
| 2004-11-24 | 1593.09 |
| 2004-11-25 | . |
| 2004-11-26 | 1614.14 |
| 2004-11-29 | 1642.52 |
| 2004-11-30 | 1635.75 |
| 2004-12-01 | 1635.76 |
| 2004-12-02 | 1611.61 |
| 2004-12-03 | 1611.54 |
| 2004-12-06 | 1585.79 |
| 2004-12-07 | 1579.38 |
| 2004-12-08 | 1520.02 |
| 2004-12-09 | 1519.90 |
| 2004-12-10 | 1518.54 |
| 2004-12-13 | 1523.65 |
| 2004-12-14 | 1519.64 |
| 2004-12-15 | 1530.36 |
| 2004-12-16 | 1520.93 |
| 2004-12-17 | 1507.54 |
| 2004-12-20 | 1528.51 |
| 2004-12-21 | 1522.22 |
| 2004-12-22 | 1532.91 |
| 2004-12-23 | 1535.78 |
| 2004-12-24 | . |
| 2004-12-27 | 1534.12 |
| 2004-12-28 | 1535.42 |
| 2004-12-29 | 1506.93 |
| 2004-12-30 | 1512.62 |
| 2004-12-31 | 1515.07 |
| 2005-01-03 | 1516.34 |
| 2005-01-04 | 1463.51 |
| 2005-01-05 | 1458.55 |
| 2005-01-06 | 1493.37 |
| 2005-01-07 | 1481.56 |
| 2005-01-10 | 1496.90 |
| 2005-01-11 | 1489.46 |
| 2005-01-12 | 1506.94 |
| 2005-01-13 | 1467.20 |
| 2005-01-14 | 1468.69 |
| 2005-01-17 | . |
| 2005-01-18 | 1428.00 |
| 2005-01-19 | 1418.52 |
| 2005-01-20 | 1415.96 |
| 2005-01-21 | 1430.52 |
| 2005-01-24 | 1448.25 |
| 2005-01-25 | 1424.05 |
| 2005-01-26 | 1408.30 |
| 2005-01-27 | 1394.43 |
#2005-01-28|1395.38
#2005-01-31|1411.42
#2005-02-01|1416.70
#2005-02-02|1424.40
#2005-02-03|1402.37
#2005-02-04|1404.44
#2005-02-07|1392.81
#2005-02-08|1371.40
#2005-02-09|1379.09
#2005-02-10|1400.52
#2005-02-11|1435.35
#2005-02-14|1456.79
#2005-02-15|1442.02
#2005-02-16|1442.95
#2005-02-17|1443.13
#2005-02-18|1469.83
#2005-02-21| .
#2005-02-22|1526.38
#2005-02-23|1504.50
#2005-02-24|1515.94
#2005-02-25|1509.78
#2005-02-28|1515.08
#2005-03-01|1501.10
#2005-03-02|1474.95
#2005-03-03|1495.54
#2005-03-04|1524.50
#2005-03-07|1515.34
#2005-03-08|1543.40
#2005-03-09|1555.29
#2005-03-10|1561.68
#2005-03-11|1566.84
#2005-03-14|1534.38
#2005-03-15|1512.46
#2005-03-16|1551.29
#2005-03-17|1572.15
#2005-03-18|1552.39
#2005-03-21|1536.51
#2005-03-22|1523.30
#2005-03-23|1489.36
#2005-03-24|1463.57
#2005-03-25| .
#2005-03-28|1434.20
#2005-03-29|1436.97
#2005-03-30|1420.17
#2005-03-31|1446.18
#2005-04-01|1456.71
#2005-04-04|1428.97
#2005-04-05|1425.84
#2005-04-06|1439.28
#2005-04-07|1431.93
#2005-04-08|1425.35
#2005-04-11|1428.68
#2005-04-12|1403.52
#2005-04-13|1406.08
#2005-04-14|1384.62
#2005-04-15|1377.27
#2005-04-18|1364.01
#2005-04-19|1388.15
#2005-04-20|1416.28
#2005-04-21|1396.93
#2005-04-22|1396.49
#2005-04-25|1350.17
#2005-04-26|1362.56
#2005-04-27|1364.52
#2005-04-28|1289.10
#2005-04-29|1299.70
#2005-05-02|1296.13
#2005-05-03|1296.54
#2005-05-04|1314.96
#2005-05-05|1311.06
#2005-05-06|1292.48
#2005-05-09|1306.34
#2005-05-10|1311.34
#2005-05-11|1292.94
#2005-05-12|1284.08
#2005-05-13|1261.78
#2005-05-16|1267.49
#2005-05-17|1280.63
#2005-05-18|1317.23
#2005-05-19|1296.33
#2005-05-20|1277.07
#2005-05-23|1314.80
#2005-05-24|1319.93
#2005-05-25|1332.17
#2005-05-26|1339.11
#2005-05-27|1370.37
#2005-05-30| .
#2005-05-31|1361.69
#2005-06-01|1387.90
#2005-06-02|1403.88
#2005-06-03|1387.62
#2005-06-06|1386.88
#2005-06-07|1344.87
#2005-06-08|1337.99
#2005-06-09|1309.97
#2005-06-10|1327.97
#2005-06-13|1373.53
#2005-06-14|1366.83
#2005-06-15|1376.12
#2005-06-16|1385.73
#2005-06-17|1421.78
#2005-06-20|1402.79
#2005-06-21|1376.16
#2005-06-22|1368.23
#2005-06-23|1389.71
#2005-06-24|1408.65
#2005-06-27|1416.98
#2005-06-28|1413.22
#2005-06-29|1440.44
#2005-06-30|1445.33
#2005-07-01|1428.99
#2005-07-04| .
#2005-07-05|1426.06
#2005-07-06|1427.21
#2005-07-07|1422.60
#2005-07-08|1417.36
#2005-07-11|1455.69
#2005-07-12|1484.19
#2005-07-13|1463.66
#2005-07-14|1475.25
#2005-07-15|1441.01
#2005-07-18|1439.52
#2005-07-19|1434.38
#2005-07-20|1432.18
#2005-07-21|1435.10
#2005-07-22|1455.52
#2005-07-25|1454.65
#2005-07-26|1421.60
#2005-07-27|1418.75
#2005-07-28|1429.12
#2005-07-29|1433.51
#2005-08-01|1426.69
#2005-08-02|1423.74
#2005-08-03|1452.98
#2005-08-04|1489.86
#2005-08-05|1467.72
#2005-08-08|1460.38
#2005-08-09|1456.88
#2005-08-10|1466.18
#2005-08-11|1487.24
#2005-08-12|1518.57
#2005-08-15|1541.96
#2005-08-16|1539.26
#2005-08-17|1512.45
#2005-08-18|1478.60
#2005-08-19|1478.98
#2005-08-22|1502.82
#2005-08-23|1486.46
#2005-08-24|1473.89
#2005-08-25|1454.45
#2005-08-26|1447.17
#2005-08-29|1460.95
#2005-08-30|1438.36
#2005-08-31|1477.99
#2005-09-01|1529.18
#2005-09-02|1550.79
#2005-09-05| .
#2005-09-06|1542.71
#2005-09-07|1545.21
#2005-09-08|1555.90
#2005-09-09|1591.60
#2005-09-12|1603.07
#2005-09-13|1579.32
#2005-09-14|1609.80
#2005-09-15|1646.65
#2005-09-16|1723.71
#2005-09-19|1750.77
#2005-09-20|1729.21
#2005-09-21|1757.48
#2005-09-22|1741.99
#2005-09-23|1709.99
#2005-09-26|1734.14
#2005-09-27|1739.04
#2005-09-28|1729.43
#2005-09-29|1801.16
#2005-09-30|1824.08
#2005-10-03|1766.18
#2005-10-04|1762.67
#2005-10-05|1723.95
#2005-10-06|1731.51
#2005-10-07|1730.82
#2005-10-10|1757.42
#2005-10-11|1761.27
#2005-10-12|1775.74
#2005-10-13|1688.63
#2005-10-14|1678.53
#2005-10-17|1739.50
#2005-10-18|1733.53
#2005-10-19|1690.94
#2005-10-20|1689.84
#2005-10-21|1655.21
#2005-10-24|1712.09
#2005-10-25|1743.10
#2005-10-26|1761.69
#2005-10-27|1709.73
#2005-10-28|1687.13
#2005-10-31|1708.58
#2005-11-01|1709.32
#2005-11-02|1709.78
#2005-11-03|1748.29
#2005-11-04|1720.54
#2005-11-07|1754.94
#2005-11-08|1728.14
#2005-11-09|1752.74
#2005-11-10|1823.94
#2005-11-11|1827.50
#2005-11-14|1879.11
#2005-11-15|1871.60
#2005-11-16|1882.77
#2005-11-17|1930.82
#2005-11-18|1940.63
#2005-11-21|1971.09
#2005-11-22|1967.26
#2005-11-23|1935.51
#2005-11-24| .
#2005-11-25|1970.33
#2005-11-28|1947.68
#2005-11-29|1916.04
#2005-11-30|1913.71
#2005-12-01|1915.10
#2005-12-02|1959.99
#2005-12-05|1950.79
#2005-12-06|1950.73
#2005-12-07|2019.71
#2005-12-08|2051.54
#2005-12-09|2080.04
#2005-12-12|2130.24
#2005-12-13|2063.48
#2005-12-14|2064.11
#2005-12-15|2034.57
#2005-12-16|2038.95
#2005-12-19|2102.23
#2005-12-20|2068.82
#2005-12-21|2034.18
#2005-12-22|2088.83
#2005-12-23|2114.03
#2005-12-26| .
#2005-12-27|2132.65
#2005-12-28|2103.42
#2005-12-29|2135.83
#2005-12-30|2135.20
#2006-01-02| .
#2006-01-03|2227.28
#2006-01-04|2259.27
#2006-01-05|2203.37
#2006-01-06|2262.75
#2006-01-09|2290.03
#2006-01-10|2272.09
#2006-01-11|2297.73
#2006-01-12|2288.90
#2006-01-13|2330.46
#2006-01-16| .
#2006-01-17|2333.24
#2006-01-18|2320.09
#2006-01-19|2410.97
#2006-01-20|2433.58
#2006-01-23|2405.74
#2006-01-24|2415.32
#2006-01-25|2483.75
#2006-01-26|2489.07
#2006-01-27|2563.48
#2006-01-30|2547.14
#2006-01-31|2633.17
#2006-02-01|2674.04
#2006-02-02|2707.24
#2006-02-03|2609.98
#2006-02-06|2654.85
#2006-02-07|2613.67
#2006-02-08|2485.08
#2006-02-09|2579.92
#2006-02-10|2567.44
#2006-02-13|2462.68
#2006-02-14|2383.41
#2006-02-15|2421.50
#2006-02-16|2366.24
#2006-02-17|2541.79
#2006-02-20| .
#2006-02-21|2507.29
#2006-02-22|2495.24
#2006-02-23|2488.55
#2006-02-24|2455.05
#2006-02-27|2450.07
#2006-02-28|2375.71
#2006-03-01|2374.02
#2006-03-02|2392.35
#2006-03-03|2380.27
#2006-03-06|2321.04
#2006-03-07|2200.08
#2006-03-08|2196.79
#2006-03-09|2253.73
#2006-03-10|2192.19
#2006-03-13|2242.09
#2006-03-14|2297.38
#2006-03-15|2385.54
#2006-03-16|2370.95
#2006-03-17|2377.16
#2006-03-20|2384.60
#2006-03-21|2350.06
#2006-03-22|2334.29
#2006-03-23|2353.56
#2006-03-24|2393.87
#2006-03-27|2502.45
#2006-03-28|2459.40
#2006-03-29|2428.15
#2006-03-30|2555.81
#2006-03-31|2529.93
#2006-04-03|2607.44
#2006-04-04|2612.90
#2006-04-05|2616.08
#2006-04-06|2633.76
#2006-04-07|2549.52
#2006-04-10|2526.63
#2006-04-11|2567.84
#2006-04-12|2533.74
#2006-04-13|2528.15
#2006-04-14| .
#2006-04-17|2558.42
#2006-04-18|2611.17
#2006-04-19|2633.11
#2006-04-20|2594.33
#2006-04-21|2611.95
#2006-04-24|2598.05
#2006-04-25|2615.05
#2006-04-26|2622.08
#2006-04-27|2629.50
#2006-04-28|2626.55
#2006-05-01|2651.80
#2006-05-02|2695.76
#2006-05-03|2663.39
#2006-05-04|2711.03
#2006-05-05|2704.93
#2006-05-08|2624.39
#2006-05-09|2720.53
#2006-05-10|2828.21
#2006-05-11|2829.57
#2006-05-12|2742.45
#2006-05-15|2465.24
#2006-05-16|2455.28
#2006-05-17|2489.90
#2006-05-18|2453.13
#2006-05-19|2338.45
#2006-05-22|2233.78
#2006-05-23|2366.88
#2006-05-24|2243.98
#2006-05-25|2269.82
#2006-05-26|2315.35
#2006-05-29| .
#2006-05-30|2350.37
#2006-05-31|2307.74
#2006-06-01|2279.94
#2006-06-02|2319.02
#2006-06-05|2351.49
#2006-06-06|2190.33
#2006-06-07|2140.70
#2006-06-08|1980.34
#2006-06-09|2134.40
#2006-06-12|2064.58
#2006-06-13|1893.58
#2006-06-14|1950.20
#2006-06-15|2006.91
#2006-06-16|2012.33
#2006-06-19|2053.95
#2006-06-20|2077.40
#2006-06-21|2161.32
#2006-06-22|2206.12
#2006-06-23|2212.53
#2006-06-26|2266.71
#2006-06-27|2298.89
#2006-06-28|2288.59
#2006-06-29|2336.10
#2006-06-30|2476.62
#2006-07-03|2577.19
#2006-07-04| .
#2006-07-05|2433.68
#2006-07-06|2482.80
#2006-07-07|2512.88
#2006-07-10|2483.63
#2006-07-11|2487.85
#2006-07-12|2567.58
#2006-07-13|2432.99
#2006-07-14|2423.81
#2006-07-17|2378.91
#2006-07-18|2382.12
#2006-07-19|2452.32
#2006-07-20|2431.22
#2006-07-21|2337.48
#2006-07-24|2285.18
#2006-07-25|2305.84
#2006-07-26|2350.04
#2006-07-27|2438.32
#2006-07-28|2380.98
#2006-07-31|2399.39
#2006-08-01|2394.79
#2006-08-02|2519.34
#2006-08-03|2491.89
#2006-08-04|2508.67
#2006-08-07|2452.40
#2006-08-08|2457.22
#2006-08-09|2491.98
#2006-08-10|2434.45
#2006-08-11|2453.02
#2006-08-14|2384.55
#2006-08-15|2396.73
#2006-08-16|2456.15
#2006-08-17|2453.99
#2006-08-18|2334.68
#2006-08-21|2396.59
#2006-08-22|2430.75
#2006-08-23|2409.63
#2006-08-24|2414.53
#2006-08-25|2397.39
#2006-08-28|2391.49
#2006-08-29|2341.80
#2006-08-30|2407.87
#2006-08-31|2350.95
#2006-09-01|2381.52
#2006-09-04| .
#2006-09-05|2446.68
#2006-09-06|2468.45
#2006-09-07|2324.93
#2006-09-08|2275.59
#2006-09-11|2140.09
#2006-09-12|2168.90
#2006-09-13|2134.61
#2006-09-14|2123.56
#2006-09-15|2122.11
#2006-09-18|2135.52
#2006-09-19|2134.13
#2006-09-20|2133.11
#2006-09-21|2106.98
#2006-09-22|2146.70
#2006-09-25|2127.34
#2006-09-26|2177.92
#2006-09-27|2176.20
#2006-09-28|2168.00
#2006-09-29|2114.80
#2006-10-02|2167.60
#2006-10-03|2094.29
#2006-10-04|2054.31
#2006-10-05|2106.44
#2006-10-06|2105.08
#2006-10-09|2130.67
#2006-10-10|2123.70
#2006-10-11|2137.14
#2006-10-12|2149.73
#2006-10-13|2197.46
#2006-10-16|2205.43
#2006-10-17|2169.71
#2006-10-18|2203.94
#2006-10-19|2207.94
#2006-10-20|2232.23
#2006-10-23|2198.75
#2006-10-24|2221.82
#2006-10-25|2279.02
#2006-10-26|2280.57
#2006-10-27|2249.88
#2006-10-30|2242.97
#2006-10-31|2264.50
#2006-11-01|2308.82
#2006-11-02|2287.67
#2006-11-03|2339.43
#2006-11-06|2378.02
#2006-11-07|2424.02
#2006-11-08|2405.98
#2006-11-09|2409.94
#2006-11-10|2455.48
#2006-11-13|2398.97
#2006-11-14|2431.46
#2006-11-15|2368.79
#2006-11-16|2362.51
#2006-11-17|2245.79
#2006-11-20|2300.12
#2006-11-21|2323.21
#2006-11-22|2354.10
#2006-11-23| .
#2006-11-24|2398.49
#2006-11-27|2405.98
#2006-11-28|2379.15
#2006-11-29|2404.93
#2006-11-30|2456.39
#2006-12-01|2467.63
#2006-12-04|2475.67
#2006-12-05|2463.51
#2006-12-06|2429.80
#2006-12-07|2424.75
#2006-12-08|2449.67
#2006-12-11|2420.38
#2006-12-12|2406.09
#2006-12-13|2408.12
#2006-12-14|2438.38
#2006-12-15|2441.00
#2006-12-18|2449.32
#2006-12-19|2432.09
#2006-12-20|2474.34
#2006-12-21|2503.06
#2006-12-22|2479.51
#2006-12-25| .
#2006-12-26|2451.71
#2006-12-27|2507.25
#2006-12-28|2529.40
#2006-12-29|2503.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2514.43
#2007-01-04|2364.30
#2007-01-05|2297.67
#2007-01-08|2321.57
#2007-01-09|2305.08
#2007-01-10|2272.29
#2007-01-11|2309.42
#2007-01-12|2343.90
#2007-01-15| .
#2007-01-16|2394.12
#2007-01-17|2401.86
#2007-01-18|2430.16
#2007-01-19|2379.66
#2007-01-22|2414.26
#2007-01-23|2441.23
#2007-01-24|2470.97
#2007-01-25|2478.93
#2007-01-26|2446.26
#2007-01-29|2422.39
#2007-01-30|2405.36
#2007-01-31|2457.81
#2007-02-01|2528.49
#2007-02-02|2488.14
#2007-02-05|2450.82
#2007-02-06|2487.93
#2007-02-07|2472.03
#2007-02-08|2433.26
#2007-02-09|2479.95
#2007-02-12|2464.78
#2007-02-13|2503.27
#2007-02-14|2533.15
#2007-02-15|2530.10
#2007-02-16|2537.36
#2007-02-19| .
#2007-02-20|2501.74
#2007-02-21|2509.67
#2007-02-22|2597.43
#2007-02-23|2633.28
#2007-02-26|2651.81
#2007-02-27|2532.93
#2007-02-28|2449.32
#2007-03-01|2411.02
#2007-03-02|2401.25
#2007-03-05|2286.23
#2007-03-06|2339.77
#2007-03-07|2350.51
#2007-03-08|2401.90
#2007-03-09|2439.66
#2007-03-12|2443.77
#2007-03-13|2418.87
#2007-03-14|2346.57
#2007-03-15|2421.42
#2007-03-16|2431.76
#2007-03-19|2493.15
#2007-03-20|2514.12
#2007-03-21|2530.13
#2007-03-22|2599.59
#2007-03-23|2601.22
#2007-03-26|2594.02
#2007-03-27|2574.69
#2007-03-28|2565.78
#2007-03-29|2596.10
#2007-03-30|2639.46
#2007-04-02|2663.88
#2007-04-03|2709.82
#2007-04-04|2727.32
#2007-04-05|2744.55
#2007-04-06| .
#2007-04-09|2752.99
#2007-04-10|2785.72
#2007-04-11|2788.24
#2007-04-12|2789.89
#2007-04-13|2838.95
#2007-04-16|2916.81
#2007-04-17|2900.83
#2007-04-18|2867.24
#2007-04-19|2852.01
#2007-04-20|2909.14
#2007-04-23|2885.90
#2007-04-24|2815.28
#2007-04-25|2828.80
#2007-04-26|2791.87
#2007-04-27|2786.70
#2007-04-30|2750.21
#2007-05-01|2754.29
#2007-05-02|2777.54
#2007-05-03|2779.12
#2007-05-04|2830.08
#2007-05-07|2856.73
#2007-05-08|2776.53
#2007-05-09|2794.14
#2007-05-10|2748.51
#2007-05-11|2759.21
#2007-05-14|2727.33
#2007-05-15|2726.63
#2007-05-16|2703.86
#2007-05-17|2642.40
#2007-05-18|2674.40
#2007-05-21|2724.43
#2007-05-22|2728.48
#2007-05-23|2759.32
#2007-05-24|2709.15
#2007-05-25|2677.50
#2007-05-28| .
#2007-05-29|2657.85
#2007-05-30|2616.07
#2007-05-31|2658.82
#2007-06-01|2707.32
#2007-06-04|2715.63
#2007-06-05|2701.57
#2007-06-06|2629.39
#2007-06-07|2649.30
#2007-06-08|2560.48
#2007-06-11|2592.98
#2007-06-12|2565.83
#2007-06-13|2576.34
#2007-06-14|2634.99
#2007-06-15|2680.80
#2007-06-18|2726.91
#2007-06-19|2734.44
#2007-06-20|2767.66
#2007-06-21|2731.89
#2007-06-22|2709.83
#2007-06-25|2665.91
#2007-06-26|2588.41
#2007-06-27|2558.17
#2007-06-28|2584.31
#2007-06-29|2572.51
#2007-07-02|2635.66
#2007-07-03|2636.52
#2007-07-04| .
#2007-07-05|2627.34
#2007-07-06|2666.59
#2007-07-09|2736.31
#2007-07-10|2688.11
#2007-07-11|2668.44
#2007-07-12|2715.90
#2007-07-13|2729.62
#2007-07-16|2725.43
#2007-07-17|2697.35
#2007-07-18|2704.72
#2007-07-19|2769.23
#2007-07-20|2773.92
#2007-07-23|2799.01
#2007-07-24|2773.24
#2007-07-25|2683.60
#2007-07-26|2607.76
#2007-07-27|2475.61
#2007-07-30|2501.66
#2007-07-31|2549.03
#2007-08-01|2451.29
#2007-08-02|2465.62
#2007-08-03|2417.32
#2007-08-06|2289.66
#2007-08-07|2295.95
#2007-08-08|2382.08
#2007-08-09|2348.04
#2007-08-10|2281.78
#2007-08-13|2309.43
#2007-08-14|2241.69
#2007-08-15|2214.94
#2007-08-16|2111.91
#2007-08-17|2120.74
#2007-08-20|2156.86
#2007-08-21|2134.78
#2007-08-22|2213.07
#2007-08-23|2233.50
#2007-08-24|2241.46
#2007-08-27|2264.52
#2007-08-28|2265.70
#2007-08-29|2276.89
#2007-08-30|2344.62
#2007-08-31|2396.86
#2007-09-03| .
#2007-09-04|2484.30
#2007-09-05|2441.44
#2007-09-06|2460.61
#2007-09-07|2452.71
#2007-09-10|2453.26
#2007-09-11|2516.38
#2007-09-12|2574.69
#2007-09-13|2600.37
#2007-09-14|2580.49
#2007-09-17|2537.89
#2007-09-18|2549.35
#2007-09-19|2677.12
#2007-09-20|2716.27
#2007-09-21|2749.35
#2007-09-24|2761.23
#2007-09-25|2754.73
#2007-09-26|2786.20
#2007-09-27|2820.37
#2007-09-28|2793.00
#2007-10-01|2763.89
#2007-10-02|2759.53
#2007-10-03|2816.20
#2007-10-04|2834.13
#2007-10-05|2857.49
#2007-10-08|2796.07
#2007-10-09|2829.64
#2007-10-10|2831.07
#2007-10-11|2936.05
#2007-10-12|2905.88
#2007-10-15|2871.57
#2007-10-16|2777.59
#2007-10-17|2804.71
#2007-10-18|2801.69
#2007-10-19|2776.61
#2007-10-22|2681.47
#2007-10-23|2788.86
#2007-10-24|2758.09
#2007-10-25|2822.90
#2007-10-26|2861.90
#2007-10-29|2890.80
#2007-10-30|2897.76
#2007-10-31|2939.22
#2007-11-01|2830.15
#2007-11-02|2793.24
#2007-11-05|2806.95
#2007-11-06|2875.46
#2007-11-07|2967.63
#2007-11-08|3027.76
#2007-11-09|2942.42
#2007-11-12|2798.47
#2007-11-13|2808.80
#2007-11-14|2899.11
#2007-11-15|2812.56
#2007-11-16|2734.26
#2007-11-19|2656.52
#2007-11-20|2678.46
#2007-11-21|2595.03
#2007-11-22| .
#2007-11-23|2657.72
#2007-11-26|2658.96
#2007-11-27|2634.89
#2007-11-28|2671.25
#2007-11-29|2720.95
#2007-11-30|2802.76
#2007-12-03|2815.50
#2007-12-04|2809.58
#2007-12-05|2820.62
#2007-12-06|2776.10
#2007-12-07|2819.26
#2007-12-10|2811.67
#2007-12-11|2842.80
#2007-12-12|2804.21
#2007-12-13|2689.63
#2007-12-14|2587.09
#2007-12-17|2558.72
#2007-12-18|2558.88
#2007-12-19|2517.24
#2007-12-20|2513.02
#2007-12-21|2618.82
#2007-12-24|2675.78
#2007-12-25| .
#2007-12-26|2680.96
#2007-12-27|2777.96
#2007-12-28|2751.53
#2007-12-31|2675.64
#2008-01-01| .
#2008-01-02|2734.77
#2008-01-03|2794.39
#2008-01-04|2794.69
#2008-01-07|2751.69
#2008-01-08|2851.20
#2008-01-09|2872.25
#2008-01-10|2850.09
#2008-01-11|2923.07
#2008-01-14|3019.99
#2008-01-15|2984.78
#2008-01-16|2805.39
#2008-01-17|2806.04
#2008-01-18|2723.16
#2008-01-21| .
#2008-01-22|2546.29
#2008-01-23|2502.26
#2008-01-24|2694.53
#2008-01-25|2579.06
#2008-01-28|2491.99
#2008-01-29|2594.51
#2008-01-30|2622.40
#2008-01-31|2641.41
#2008-02-01|2750.95
#2008-02-04|2680.35
#2008-02-05|2547.72
#2008-02-06|2580.30
#2008-02-07|2603.10
#2008-02-08|2595.01
#2008-02-11|2546.64
#2008-02-12|2654.50
#2008-02-13|2617.99
#2008-02-14|2678.67
#2008-02-15|2650.86
#2008-02-18| .
#2008-02-19|2721.80
#2008-02-20|2684.02
#2008-02-21|2847.54
#2008-02-22|2795.48
#2008-02-25|2801.75
#2008-02-26|2791.45
#2008-02-27|2856.58
#2008-02-28|2824.86
#2008-02-29|2850.24
#2008-03-03|2935.53
#2008-03-04|3038.39
#2008-03-05|3000.94
#2008-03-06|2946.45
#2008-03-07|2935.91
#2008-03-10|2820.75
#2008-03-11|2911.52
#2008-03-12|2970.20
#2008-03-13|2936.46
#2008-03-14|2992.36
#2008-03-17|2876.10
#2008-03-18|2914.39
#2008-03-19|2820.06
#2008-03-20|2568.64
#2008-03-21| .
#2008-03-24|2601.71
#2008-03-25|2619.64
#2008-03-26|2724.10
#2008-03-27|2784.35
#2008-03-28|2748.32
#2008-03-31|2699.70
#2008-04-01|2686.87
#2008-04-02|2794.65
#2008-04-03|2836.83
#2008-04-04|2813.99
#2008-04-07|2862.39
#2008-04-08|2888.94
#2008-04-09|2921.11
#2008-04-10|2932.29
#2008-04-11|2989.46
#2008-04-14|2908.84
#2008-04-15|2933.46
#2008-04-16|2974.55
#2008-04-17|2976.21
#2008-04-18|2992.36
#2008-04-21|3006.93
#2008-04-22|3004.58
#2008-04-23|2985.48
#2008-04-24|2927.09
#2008-04-25|2896.80
#2008-04-28|2928.03
#2008-04-29|2869.12
#2008-04-30|2870.33
#2008-05-01|2835.78
#2008-05-02|2860.09
#2008-05-05|2926.28
#2008-05-06|3024.10
#2008-05-07|3054.29
#2008-05-08|3064.52
#2008-05-09|3056.81
#2008-05-12|3060.74
#2008-05-13|3027.55
#2008-05-14|3017.06
#2008-05-15|3047.19
#2008-05-16|3117.97
#2008-05-19|3189.62
#2008-05-20|3137.01
#2008-05-21|3145.16
#2008-05-22|3143.22
#2008-05-23|3125.19
#2008-05-26| .
#2008-05-27|3055.47
#2008-05-28|3042.86
#2008-05-29|3020.88
#2008-05-30|3012.17
#2008-06-02|2986.23
#2008-06-03|3000.82
#2008-06-04|2926.29
#2008-06-05|2904.60
#2008-06-06|2940.70
#2008-06-09|2894.18
#2008-06-10|2814.27
#2008-06-11|2744.43
#2008-06-12|2693.26
#2008-06-13|2704.93
#2008-06-16|2719.46
#2008-06-17|2740.55
#2008-06-18|2731.86
#2008-06-19|2776.29
#2008-06-20|2722.38
#2008-06-23|2691.33
#2008-06-24|2684.24
#2008-06-25|2712.64
#2008-06-26|2783.20
#2008-06-27|2842.66
#2008-06-30|2829.26
#2008-07-01|2779.35
#2008-07-02|2783.00
#2008-07-03|2662.24
#2008-07-04| .
#2008-07-07|2588.74
#2008-07-08|2531.21
#2008-07-09|2578.22
#2008-07-10|2556.84
#2008-07-11|2627.96
#2008-07-14|2672.91
#2008-07-15|2600.91
#2008-07-16|2523.05
#2008-07-17|2563.09
#2008-07-18|2463.36
#2008-07-21|2467.52
#2008-07-22|2507.72
#2008-07-23|2421.71
#2008-07-24|2382.28
#2008-07-25|2371.68
#2008-07-28|2438.55
#2008-07-29|2451.96
#2008-07-30|2484.71
#2008-07-31|2537.24
#2008-08-01|2365.34
#2008-08-04|2249.37
#2008-08-05|2256.51
#2008-08-06|2334.47
#2008-08-07|2254.03
#2008-08-08|2173.26
#2008-08-11|2168.03
#2008-08-12|2106.17
#2008-08-13|2123.16
#2008-08-14|2238.90
#2008-08-15|2126.42
#2008-08-18|2114.44
#2008-08-19|2019.49
#2008-08-20|2079.38
#2008-08-21|2128.54
#2008-08-22|2158.41
#2008-08-25|2108.11
#2008-08-26|2120.07
#2008-08-27|2184.26
#2008-08-28|2239.98
#2008-08-29|2208.78
#2008-09-01| .
#2008-09-02|2027.36
#2008-09-03|1990.04
#2008-09-04|1958.56
#2008-09-05|1887.02
#2008-09-08|1963.63
#2008-09-09|1845.97
#2008-09-10|1791.21
#2008-09-11|1792.64
#2008-09-12|1905.74
#2008-09-15|1835.09
#2008-09-16|1763.48
#2008-09-17|1830.04
#2008-09-18|1847.51
#2008-09-19|1933.06
#2008-09-22|1969.22
#2008-09-23|1898.27
#2008-09-24|1914.35
#2008-09-25|1869.97
#2008-09-26|1849.19
#2008-09-29|1753.34
#2008-09-30|1777.37
#2008-10-01|1767.46
#2008-10-02|1585.46
#2008-10-03|1541.82
#2008-10-06|1353.21
#2008-10-07|1351.19
#2008-10-08|1317.42
#2008-10-09|1404.29
#2008-10-10|1408.51
#2008-10-13|1426.08
#2008-10-14|1507.46
#2008-10-15|1336.76
#2008-10-16|1195.91
#2008-10-17|1166.16
#2008-10-20|1174.82
#2008-10-21|1149.38
#2008-10-22|1034.06
#2008-10-23| 981.21
#2008-10-24| 894.32
#2008-10-27| 877.99
#2008-10-28| 916.03
#2008-10-29|1038.21
#2008-10-30|1091.31
#2008-10-31|1098.62
#2008-11-03|1096.33
#2008-11-04|1156.83
#2008-11-05|1159.88
#2008-11-06|1083.62
#2008-11-07|1055.51
#2008-11-10|1141.76
#2008-11-11|1051.50
#2008-11-12|1029.72
#2008-11-13| 984.81
#2008-11-14|1069.68
#2008-11-17|1027.43
#2008-11-18|1014.47
#2008-11-19|1007.93
#2008-11-20| 898.04
#2008-11-21| 960.72
#2008-11-24|1094.04
#2008-11-25|1163.35
#2008-11-26|1198.54
#2008-11-27| .
#2008-11-28|1210.88
#2008-12-01|1112.41
#2008-12-02|1124.49
#2008-12-03|1137.08
#2008-12-04|1154.25
#2008-12-05|1099.43
#2008-12-08|1234.21
#2008-12-09|1241.07
#2008-12-10|1305.72
#2008-12-11|1339.26
#2008-12-12|1289.42
#2008-12-15|1305.51
#2008-12-16|1289.37
#2008-12-17|1365.31
#2008-12-18|1344.56
#2008-12-19|1304.91
#2008-12-22|1333.74
#2008-12-23|1329.74
#2008-12-24|1300.74
#2008-12-25| .
#2008-12-26|1299.16
#2008-12-29|1387.88
#2008-12-30|1398.44
#2008-12-31|1432.30
#2009-01-01| .
#2009-01-02|1445.68
#2009-01-05|1440.05
#2009-01-06|1475.62
#2009-01-07|1483.20
#2009-01-08|1429.41
#2009-01-09|1410.25
#2009-01-12|1352.49
#2009-01-13|1298.57
#2009-01-14|1227.32
#2009-01-15|1203.35
#2009-01-16|1296.24
#2009-01-19| .
#2009-01-20|1239.36
#2009-01-21|1231.21
#2009-01-22|1242.52
#2009-01-23|1226.25
#2009-01-26|1324.76
#2009-01-27|1349.76
#2009-01-28|1338.56
#2009-01-29|1346.28
#2009-01-30|1337.74
#2009-02-02|1293.87
#2009-02-03|1294.65
#2009-02-04|1303.71
#2009-02-05|1302.45
#2009-02-06|1375.44
#2009-02-09|1414.72
#2009-02-10|1405.23
#2009-02-11|1396.95
#2009-02-12|1403.38
#2009-02-13|1390.53
#2009-02-16| .
#2009-02-17|1402.47
#2009-02-18|1406.67
#2009-02-19|1454.85
#2009-02-20|1434.52
#2009-02-23|1423.83
#2009-02-24|1367.99
#2009-02-25|1354.05
#2009-02-26|1354.60
#2009-02-27|1320.40
#2009-03-02|1305.13
#2009-03-03|1259.62
#2009-03-04|1305.31
#2009-03-05|1272.02
#2009-03-06|1314.95
#2009-03-09|1293.90
#2009-03-10|1313.34
#2009-03-11|1364.11
#2009-03-12|1450.07
#2009-03-13|1460.58
#2009-03-16|1484.98
#2009-03-17|1437.96
#2009-03-18|1423.46
#2009-03-19|1558.33
#2009-03-20|1585.13
#2009-03-23|1648.49
#2009-03-24|1591.38
#2009-03-25|1633.23
#2009-03-26|1627.08
#2009-03-27|1556.97
#2009-03-30|1514.21
#2009-03-31|1529.94
#2009-04-01|1617.83
#2009-04-02|1595.57
#2009-04-03|1543.06
#2009-04-06|1484.45
#2009-04-07|1498.03
#2009-04-08|1526.70
#2009-04-09|1540.61
#2009-04-10| .
#2009-04-13|1546.35
#2009-04-14|1541.91
#2009-04-15|1536.94
#2009-04-16|1520.86
#2009-04-17|1477.48
#2009-04-20|1440.26
#2009-04-21|1422.35
#2009-04-22|1449.15
#2009-04-23|1470.55
#2009-04-24|1529.95
#2009-04-27|1545.84
#2009-04-28|1521.09
#2009-04-29|1536.69
#2009-04-30|1532.44
#2009-05-01|1534.40
#2009-05-04|1610.69
#2009-05-05|1607.95
#2009-05-06|1676.57
#2009-05-07|1679.34
#2009-05-08|1702.32
#2009-05-11|1746.85
#2009-05-12|1756.19
#2009-05-13|1731.55
#2009-05-14|1702.55
#2009-05-15|1719.38
#2009-05-18|1665.66
#2009-05-19|1719.63
#2009-05-20|1792.36
#2009-05-21|1712.37
#2009-05-22|1821.04
#2009-05-25| .
#2009-05-26|1829.00
#2009-05-27|1880.28
#2009-05-28|1895.12
#2009-05-29|1982.06
#2009-06-01|2021.04
#2009-06-02|2019.47
#2009-06-03|1946.17
#2009-06-04|1948.42
#2009-06-05|1918.29
#2009-06-08|1832.80
#2009-06-09|1897.92
#2009-06-10|1882.68
#2009-06-11|1844.53
#2009-06-12|1833.45
#2009-06-15|1780.63
#2009-06-16|1798.83
#2009-06-17|1731.94
#2009-06-18|1755.24
#2009-06-19|1784.88
#2009-06-22|1694.28
#2009-06-23|1671.93
#2009-06-24|1773.74
#2009-06-25|1789.50
#2009-06-26|1826.10
#2009-06-29|1828.61
#2009-06-30|1811.81
#2009-07-01|1844.64
#2009-07-02|1771.84
#2009-07-03| .
#2009-07-06|1663.50
#2009-07-07|1684.03
#2009-07-08|1649.21
#2009-07-09|1648.03
#2009-07-10|1640.53
#2009-07-13|1604.90
#2009-07-14|1675.46
#2009-07-15|1758.60
#2009-07-16|1750.99
#2009-07-17|1748.20
#2009-07-20|1822.83
#2009-07-21|1851.97
#2009-07-22|1860.01
#2009-07-23|1913.08
#2009-07-24|1871.87
#2009-07-27|1868.10
#2009-07-28|1818.41
#2009-07-29|1804.85
#2009-07-30|1857.84
#2009-07-31|1864.68
#2009-08-03|1981.35
#2009-08-04|1958.11
#2009-08-05|1927.73
#2009-08-06|1941.99
#2009-08-07|1966.20
#2009-08-10|1956.36
#2009-08-11|1900.75
#2009-08-12|1932.76
#2009-08-13|2014.74
#2009-08-14|1964.57
#2009-08-17|1878.66
#2009-08-18|1919.61
#2009-08-19|1912.87
#2009-08-20|1972.49
#2009-08-21|2020.49
#2009-08-24|2037.04
#2009-08-25|2040.31
#2009-08-26|1982.37
#2009-08-27|1952.73
#2009-08-28|2003.69
#2009-08-31|1987.40
#2009-09-01|1951.29
#2009-09-02|1949.59
#2009-09-03|2032.79
#2009-09-04|2088.52
#2009-09-07| .
#2009-09-08|2182.94
#2009-09-09|2145.89
#2009-09-10|2128.15
#2009-09-11|2221.73
#2009-09-14|2175.85
#2009-09-15|2194.37
#2009-09-16|2271.34
#2009-09-17|2268.83
#2009-09-18|2207.70
#2009-09-21|2138.07
#2009-09-22|2186.70
#2009-09-23|2149.91
#2009-09-24|2145.97
#2009-09-25|2097.00
#2009-09-28|2107.34
#2009-09-29|2086.40
#2009-09-30|2045.75
#2009-10-01|2037.13
#2009-10-02|1977.01
#2009-10-05|2032.27
#2009-10-06|2151.61
#2009-10-07|2154.73
#2009-10-08|2193.61
#2009-10-09|2172.68
#2009-10-12|2210.41
#2009-10-13|2208.17
#2009-10-14|2214.14
#2009-10-15|2177.89
#2009-10-16|2142.31
#2009-10-19|2145.72
#2009-10-20|2148.47
#2009-10-21|2134.19
#2009-10-22|2143.68
#2009-10-23|2142.50
#2009-10-26|2131.03
#2009-10-27|2050.61
#2009-10-28|1981.11
#2009-10-29|2003.38
#2009-10-30|1955.44
#2009-11-02|1946.53
#2009-11-03|1929.75
#2009-11-04|2036.98
#2009-11-05|2016.66
#2009-11-06|2068.58
#2009-11-09|2126.00
#2009-11-10|2132.29
#2009-11-11|2173.46
#2009-11-12|2148.22
#2009-11-13|2123.33
#2009-11-16|2198.38
#2009-11-17|2170.16
#2009-11-18|2179.57
#2009-11-19|2111.87
#2009-11-20|2121.38
#2009-11-23|2207.36
#2009-11-24|2182.65
#2009-11-25|2235.70
#2009-11-26| .
#2009-11-27|2186.74
#2009-11-30|2164.00
#2009-12-01|2261.19
#2009-12-02|2310.36
#2009-12-03|2300.48
#2009-12-04|2237.18
#2009-12-07|2206.66
#2009-12-08|2156.89
#2009-12-09|2116.72
#2009-12-10|2160.12
#2009-12-11|2172.81
#2009-12-14|2220.24
#2009-12-15|2201.29
#2009-12-16|2211.44
#2009-12-17|2169.45
#2009-12-18|2169.93
#2009-12-21|2130.04
#2009-12-22|2141.29
#2009-12-23|2181.13
#2009-12-24|2212.05
#2009-12-25| .
#2009-12-28|2243.02
#2009-12-29|2228.50
#2009-12-30|2219.45
#2009-12-31|2259.42
#2010-01-01| .
#2010-01-04|2317.17
#2010-01-05|2344.36
#2010-01-06|2359.75
#2010-01-07|2327.58
#2010-01-08|2357.59
#2010-01-11|2397.66
#2010-01-12|2356.58
#2010-01-13|2336.65
#2010-01-14|2331.36
#2010-01-15|2301.32
#2010-01-18| .
#2010-01-19|2307.27
#2010-01-20|2241.32
#2010-01-21|2210.55
#2010-01-22|2155.45
#2010-01-25|2172.76
#2010-01-26|2123.56
#2010-01-27|2127.36
#2010-01-28|2126.60
#2010-01-29|2111.29
#2010-02-01|2076.72
#2010-02-02|2148.70
#2010-02-03|2148.05
#2010-02-04|2017.13
#2010-02-05|1977.08
#2010-02-08|2013.36
#2010-02-09|2043.71
#2010-02-10|2032.67
#2010-02-11|2038.97
#2010-02-12|2036.11
#2010-02-15| .
#2010-02-16|2113.08
#2010-02-17|2158.28
#2010-02-18|2145.78
#2010-02-19|2104.33
#2010-02-22|2083.64
#2010-02-23|2043.64
#2010-02-24|2016.08
#2010-02-25|1993.66
#2010-02-26|2081.87
#2010-03-01|2083.19
#2010-03-02|2108.43
#2010-03-03|2146.96
#2010-03-04|2155.65
#2010-03-05|2177.01
#2010-03-08|2180.43
#2010-03-09|2157.64
#2010-03-10|2170.22
#2010-03-11|2136.43
#2010-03-12|2181.73
#2010-03-15|2153.93
#2010-03-16|2182.39
#2010-03-17|2223.45
#2010-03-18|2252.21
#2010-03-19|2227.23
#2010-03-22|2228.56
#2010-03-23|2208.76
#2010-03-24|2196.28
#2010-03-25|2180.78
#2010-03-26|2172.39
#2010-03-29|2226.87
#2010-03-30|2234.98
#2010-03-31|2261.76
#2010-04-01|2307.63
#2010-04-02| .
#2010-04-05|2322.97
#2010-04-06|2363.33
#2010-04-07|2383.25
#2010-04-08|2371.37
#2010-04-09|2398.27
#2010-04-12|2401.68
#2010-04-13|2307.70
#2010-04-14|2360.61
#2010-04-15|2380.44
#2010-04-16|2308.63
#2010-04-19|2263.09
#2010-04-20|2306.99
#2010-04-21|2308.08
#2010-04-22|2256.22
#2010-04-23|2292.53
#2010-04-26|2341.57
#2010-04-27|2331.28
#2010-04-28|2290.79
#2010-04-29|2330.95
#2010-04-30|2347.52
#2010-05-03|2325.15
#2010-05-04|2228.65
#2010-05-05|2186.52
#2010-05-06|2154.75
#2010-05-07|2104.12
#2010-05-10|2216.00
#2010-05-11|2216.90
#2010-05-12|2322.57
#2010-05-13|2306.11
#2010-05-14|2209.89
#2010-05-17|2229.48
#2010-05-18|2216.25
#2010-05-19|2099.65
#2010-05-20|2004.97
#2010-05-21|2017.08
#2010-05-24|2060.70
#2010-05-25|2013.35
#2010-05-26|2193.65
#2010-05-27|2206.29
#2010-05-28|2197.11
#2010-05-31| .
#2010-06-01|2201.04
#2010-06-02|2189.09
#2010-06-03|2190.85
#2010-06-04|2113.26
#2010-06-07|2082.02
#2010-06-08|2104.48
#2010-06-09|2138.52
#2010-06-10|2160.85
#2010-06-11|2136.08
#2010-06-14|2194.87
#2010-06-15|2227.80
#2010-06-16|2233.43
#2010-06-17|2280.07
#2010-06-18|2282.83
#2010-06-21|2312.79
#2010-06-22|2275.60
#2010-06-23|2249.33
#2010-06-24|2223.20
#2010-06-25|2220.03
#2010-06-28|2259.42
#2010-06-29|2176.66
#2010-06-30|2158.31
#2010-07-01|2078.53
#2010-07-02|2121.14
#2010-07-05| .
#2010-07-06|2142.38
#2010-07-07|2136.97
#2010-07-08|2138.27
#2010-07-09|2163.78
#2010-07-12|2162.93
#2010-07-13|2203.34
#2010-07-14|2187.28
#2010-07-15|2177.56
#2010-07-16|2152.80
#2010-07-19|2097.46
#2010-07-20|2112.27
#2010-07-21|2167.01
#2010-07-22|2237.24
#2010-07-23|2240.88
#2010-07-26|2266.28
#2010-07-27|2249.67
#2010-07-28|2231.30
#2010-07-29|2244.20
#2010-07-30|2260.58
#2010-08-02|2296.90
#2010-08-03|2309.25
#2010-08-04|2335.61
#2010-08-05|2348.88
#2010-08-06|2328.84
#2010-08-09|2341.40
#2010-08-10|2304.14
#2010-08-11|2280.49
#2010-08-12|2283.81
#2010-08-13|2268.78
#2010-08-16|2274.79
#2010-08-17|2289.99
#2010-08-18|2266.08
#2010-08-19|2256.02
#2010-08-20|2213.42
#2010-08-23|2226.59
#2010-08-24|2183.16
#2010-08-25|2123.48
#2010-08-26|2194.76
#2010-08-27|2163.11
#2010-08-30|2194.40
#2010-08-31|2189.73
#2010-09-01|2241.49
#2010-09-02|2274.44
#2010-09-03|2281.15
#2010-09-06| .
#2010-09-07|2265.60
#2010-09-08|2283.97
#2010-09-09|2284.18
#2010-09-10|2299.79
#2010-09-13|2342.82
#2010-09-14|2402.49
#2010-09-15|2365.65
#2010-09-16|2352.32
#2010-09-17|2329.09
#2010-09-20|2350.74
#2010-09-21|2340.29
#2010-09-22|2376.24
#2010-09-23|2366.96
#2010-09-24|2381.47
#2010-09-27|2364.90
#2010-09-28|2363.88
#2010-09-29|2376.37
#2010-09-30|2394.44
#2010-10-01|2429.64
#2010-10-04|2389.10
#2010-10-05|2473.68
#2010-10-06|2498.72
#2010-10-07|2465.41
#2010-10-08|2481.33
#2010-10-11|2481.76
#2010-10-12|2483.64
#2010-10-13|2559.36
#2010-10-14|2561.35
#2010-10-15|2524.25
#2010-10-18|2513.90
#2010-10-19|2452.40
#2010-10-20|2483.08
#2010-10-21|2503.12
#2010-10-22|2461.88
#2010-10-25|2504.92
#2010-10-26|2480.03
#2010-10-27|2405.93
#2010-10-28|2449.88
#2010-10-29|2508.23
#2010-11-01|2498.71
#2010-11-02|2517.99
#2010-11-03|2521.09
#2010-11-04|2611.04
#2010-11-05|2676.26
#2010-11-08|2647.69
#2010-11-09|2746.08
#2010-11-10|2694.67
#2010-11-11|2706.46
#2010-11-12|2698.84
#2010-11-15|2666.32
#2010-11-16|2596.40
#2010-11-17|2595.45
#2010-11-18|2614.04
#2010-11-19|2596.30
#2010-11-22|2595.48
#2010-11-23|2549.71
#2010-11-24|2565.04
#2010-11-25| .
#2010-11-26|2509.85
#2010-11-29|2488.64
#2010-11-30|2470.48
#2010-12-01|2536.43
#2010-12-02|2645.20
#2010-12-03|2707.40
#2010-12-06|2727.71
#2010-12-07|2727.42
#2010-12-08|2697.38
#2010-12-09|2693.70
#2010-12-10|2675.46
#2010-12-13|2711.04
#2010-12-14|2735.62
#2010-12-15|2755.04
#2010-12-16|2744.16
#2010-12-17|2687.22
#2010-12-20|2714.26
#2010-12-21|2728.53
#2010-12-22|2718.64
#2010-12-23|2733.40
#2010-12-24| .
#2010-12-27|2739.51
#2010-12-28|2750.25
#2010-12-29|2786.15
#2010-12-30|2780.11
#2010-12-31|2801.92
#2011-01-03|2828.25
#2011-01-04|2762.33
#2011-01-05|2711.78
#2011-01-06|2675.31
#2011-01-07|2676.15
#2011-01-10|2644.52
#2011-01-11|2683.61
#2011-01-12|2719.40
#2011-01-13|2740.08
#2011-01-14|2683.21
#2011-01-17| .
#2011-01-18|2699.58
#2011-01-19|2684.82
#2011-01-20|2602.76
#2011-01-21|2610.28
#2011-01-24|2606.92
#2011-01-25|2535.78
#2011-01-26|2540.56
#2011-01-27|2558.36
#2011-01-28|2464.24
#2011-01-31|2466.21
#2011-02-01|2511.27
#2011-02-02|2556.03
#2011-02-03|2516.48
#2011-02-04|2557.16
#2011-02-07|2540.85
#2011-02-08|2593.99
#2011-02-09|2571.82
#2011-02-10|2516.56
#2011-02-11|2562.32
#2011-02-14|2548.31
#2011-02-15|2578.82
#2011-02-16|2597.73
#2011-02-17|2611.28
#2011-02-18|2658.01
#2011-02-21| .
#2011-02-22|2675.64
#2011-02-23|2654.87
#2011-02-24|2626.32
#2011-02-25|2637.84
#2011-02-28|2693.80
#2011-03-01|2673.25
#2011-03-02|2699.66
#2011-03-03|2712.32
#2011-03-04|2696.02
#2011-03-07|2696.01
#2011-03-08|2647.55
#2011-03-09|2673.22
#2011-03-10|2567.06
#2011-03-11|2597.75
#2011-03-14|2585.05
#2011-03-15|2486.36
#2011-03-16|2508.98
#2011-03-17|2465.98
#2011-03-18|2490.95
#2011-03-21|2511.30
#2011-03-22|2548.76
#2011-03-23|2573.47
#2011-03-24|2673.32
#2011-03-25|2649.75
#2011-03-28|2605.02
#2011-03-29|2635.43
#2011-03-30|2695.24
#2011-03-31|2739.71
#2011-04-01|2786.41
#2011-04-04|2791.22
#2011-04-05|2795.53
#2011-04-06|2850.87
#2011-04-07|2819.10
#2011-04-08|2848.49
#2011-04-11|2839.52
#2011-04-12|2765.51
#2011-04-13|2745.03
#2011-04-14|2723.69
#2011-04-15|2704.55
#2011-04-18|2623.89
#2011-04-19|2655.74
#2011-04-20|2748.77
#2011-04-21|2780.20
#2011-04-22| .
#2011-04-25|2772.67
#2011-04-26|2765.96
#2011-04-27|2782.25
#2011-04-28|2798.51
#2011-04-29|2838.87
#2011-05-02|2850.66
#2011-05-03|2736.87
#2011-05-04|2650.99
#2011-05-05|2578.80
#2011-05-06|2638.83
#2011-05-09|2563.37
#2011-05-10|2589.63
#2011-05-11|2546.56
#2011-05-12|2478.45
#2011-05-13|2486.57
#2011-05-16|2506.54
#2011-05-17|2461.81
#2011-05-18|2489.95
#2011-05-19|2513.46
#2011-05-20|2500.71
#2011-05-23|2450.64
#2011-05-24|2484.37
#2011-05-25|2490.53
#2011-05-26|2487.05
#2011-05-27|2551.63
#2011-05-30| .
#2011-05-31|2609.86
#2011-06-01|2610.24
#2011-06-02|2577.08
#2011-06-03|2568.66
#2011-06-06|2545.92
#2011-06-07|2564.45
#2011-06-08|2510.36
#2011-06-09|2527.61
#2011-06-10|2471.31
#2011-06-13|2481.97
#2011-06-14|2495.31
#2011-06-15|2470.23
#2011-06-16|2448.50
#2011-06-17|2440.94
#2011-06-20|2455.73
#2011-06-21|2484.97
#2011-06-22|2483.05
#2011-06-23|2377.16
#2011-06-24|2372.86
#2011-06-27|2396.69
#2011-06-28|2438.23
#2011-06-29|2478.12
#2011-06-30|2493.48
#2011-07-01|2474.73
#2011-07-04| .
#2011-07-05|2484.73
#2011-07-06|2504.47
#2011-07-07|2540.04
#2011-07-08|2499.84
#2011-07-11|2434.79
#2011-07-12|2433.86
#2011-07-13|2512.75
#2011-07-14|2505.19
#2011-07-15|2517.20
#2011-07-18|2494.29
#2011-07-19|2530.75
#2011-07-20|2526.59
#2011-07-21|2535.97
#2011-07-22|2539.26
#2011-07-25|2555.85
#2011-07-26|2556.41
#2011-07-27|2537.75
#2011-07-28|2483.75
#2011-07-29|2465.92
#2011-08-01|2489.09
#2011-08-02|2470.83
#2011-08-03|2468.57
#2011-08-04|2377.48
#2011-08-05|2339.55
#2011-08-08|2250.65
#2011-08-09|2172.84
#2011-08-10|2300.16
#2011-08-11|2366.38
#2011-08-12|2354.22
#2011-08-15|2387.18
#2011-08-16|2418.56
#2011-08-17|2426.27
#2011-08-18|2339.64
#2011-08-19|2329.62
#2011-08-22|2357.33
#2011-08-23|2322.55
#2011-08-24|2286.38
#2011-08-25|2284.96
#2011-08-26|2312.60
#2011-08-29|2410.93
#2011-08-30|2410.42
#2011-08-31|2485.01
#2011-09-01|2485.11
#2011-09-02|2447.18
#2011-09-05| .
#2011-09-06|2380.87
#2011-09-07|2409.39
#2011-09-08|2438.53
#2011-09-09|2399.22
#2011-09-12|2324.84
#2011-09-13|2340.94
#2011-09-14|2363.75
#2011-09-15|2362.70
#2011-09-16|2379.61
#2011-09-19|2337.61
#2011-09-20|2381.76
#2011-09-21|2363.94
#2011-09-22|2219.36
#2011-09-23|2136.18
#2011-09-26|2144.54
#2011-09-27|2264.33
#2011-09-28|2203.28
#2011-09-29|2127.83
#2011-09-30|2120.40
#2011-10-03|2098.98
#2011-10-04|2010.69
#2011-10-05|2068.92
#2011-10-06|2081.75
#2011-10-07|2121.74
#2011-10-10|2174.76
#2011-10-11|2141.21
#2011-10-12|2199.94
#2011-10-13|2131.71
#2011-10-14|2179.32
#2011-10-17|2194.83
#2011-10-18|2129.95
#2011-10-19|2171.95
#2011-10-20|2073.76
#2011-10-21|2128.30
#2011-10-24|2186.11
#2011-10-25|2222.60
#2011-10-26|2209.29
#2011-10-27|2346.71
#2011-10-28|2398.63
#2011-10-31|2329.81
#2011-11-01|2236.72
#2011-11-02|2327.83
#2011-11-03|2372.06
#2011-11-04|2340.36
#2011-11-07|2395.68
#2011-11-08|2416.80
#2011-11-09|2342.07
#2011-11-10|2331.65
#2011-11-11|2385.67
#2011-11-14|2370.78
#2011-11-15|2339.76
#2011-11-16|2344.78
#2011-11-17|2311.25
#2011-11-18|2236.11
#2011-11-21|2144.79
#2011-11-22|2157.95
#2011-11-23|2085.08
#2011-11-24| .
#2011-11-25|2093.28
#2011-11-28|2137.10
#2011-11-29|2136.00
#2011-11-30|2308.29
#2011-12-01|2309.85
#2011-12-02|2318.98
#2011-12-05|2321.13
#2011-12-06|2273.22
#2011-12-07|2301.78
#2011-12-08|2249.19
#2011-12-09|2263.39
#2011-12-12|2179.06
#2011-12-13|2174.35
#2011-12-14|2078.14
#2011-12-15|2108.27
#2011-12-16|2118.76
#2011-12-19|2087.68
#2011-12-20|2132.00
#2011-12-21|2116.00
#2011-12-22|2141.66
#2011-12-23|2181.25
#2011-12-26| .
#2011-12-27|2181.25
#2011-12-28|2140.86
#2011-12-29|2115.13
#2011-12-30|2156.20
#2012-01-02| .
#2012-01-03|2211.07
#2012-01-04|2209.70
#2012-01-05|2174.45
#2012-01-06|2219.37
#2012-01-09|2193.05
#2012-01-10|2208.19
#2012-01-11|2185.45
#2012-01-12|2216.75
#2012-01-13|2177.81
#2012-01-16| .
#2012-01-17|2255.91
#2012-01-18|2258.50
#2012-01-19|2257.45
#2012-01-20|2249.57
#2012-01-23|2266.71
#2012-01-24|2256.76
#2012-01-25|2206.81
#2012-01-26|2357.48
#2012-01-27|2366.59
#2012-01-30|2323.54
#2012-01-31|2336.81
#2012-02-01|2394.57
#2012-02-02|2405.87
#2012-02-03|2398.67
#2012-02-06|2405.47
#2012-02-07|2372.99
#2012-02-08|2404.22
#2012-02-09|2412.95
#2012-02-10|2342.40
#2012-02-13|2360.06
#2012-02-14|2347.53
#2012-02-15|2318.66
#2012-02-16|2235.62
#2012-02-17|2290.64
#2012-02-20| .
#2012-02-21|2299.11
#2012-02-22|2295.13
#2012-02-23|2326.54
#2012-02-24|2357.24
#2012-02-27|2324.63
#2012-02-28|2363.05
#2012-02-29|2397.83
#2012-03-01|2364.05
#2012-03-02|2332.72
#2012-03-05|2288.78
#2012-03-06|2209.57
#2012-03-07|2215.89
#2012-03-08|2251.30
#2012-03-09|2250.24
#2012-03-12|2221.80
#2012-03-13|2234.48
#2012-03-14|2183.54
#2012-03-15|2194.99
#2012-03-16|2190.73
#2012-03-19|2198.19
#2012-03-20|2157.02
#2012-03-21|2149.93
#2012-03-22|2111.34
#2012-03-23|2126.13
#2012-03-26|2165.91
#2012-03-27|2181.33
#2012-03-28|2115.70
#2012-03-29|2075.24
#2012-03-30|2095.43
#2012-04-02|2118.94
#2012-04-03|2111.47
#2012-04-04|1996.23
#2012-04-05|2024.48
#2012-04-06| .
#2012-04-09|2009.45
#2012-04-10|1947.28
#2012-04-11|1984.06
#2012-04-12|2003.90
#2012-04-13|1982.99
#2012-04-16|1985.74
#2012-04-17|2014.43
#2012-04-18|1997.74
#2012-04-19|1984.82
#2012-04-20|1987.55
#2012-04-23|1941.47
#2012-04-24|1970.41
#2012-04-25|1987.27
#2012-04-26|2024.69
#2012-04-27|2034.03
#2012-04-30|2026.03
#2012-05-01|2029.52
#2012-05-02|2012.05
#2012-05-03|1999.32
#2012-05-04|1965.20
#2012-05-07|1959.14
#2012-05-08|1901.31
#2012-05-09|1888.17
#2012-05-10|1944.88
#2012-05-11|1940.17
#2012-05-14|1868.74
#2012-05-15|1824.97
#2012-05-16|1828.76
#2012-05-17|1831.11
#2012-05-18|1857.80
#2012-05-21|1867.83
#2012-05-22|1909.58
#2012-05-23|1826.55
#2012-05-24|1895.65
#2012-05-25|1876.74
#2012-05-28| .
#2012-05-29|1938.78
#2012-05-30|1850.13
#2012-05-31|1878.17
#2012-06-01|1880.89
#2012-06-04|1911.35
#2012-06-05|1937.03
#2012-06-06|2002.84
#2012-06-07|1969.85
#2012-06-08|1919.58
#2012-06-11|1933.54
#2012-06-12|1952.19
#2012-06-13|1985.75
#2012-06-14|1951.76
#2012-06-15|1974.99
#2012-06-18|2006.77
#2012-06-19|2033.91
#2012-06-20|2043.03
#2012-06-21|1996.44
#2012-06-22|1888.93
#2012-06-25|1850.17
#2012-06-26|1876.57
#2012-06-27|1856.91
#2012-06-28|1818.76
#2012-06-29|1892.21
#2012-07-02|1871.47
#2012-07-03|1881.49
#2012-07-04| .
#2012-07-05|1911.23
#2012-07-06|1845.54
#2012-07-09|1811.32
#2012-07-10|1836.49
#2012-07-11|1792.94
#2012-07-12|1748.56
#2012-07-13|1799.22
#2012-07-16|1800.49
#2012-07-17|1785.30
#2012-07-18|1808.16
#2012-07-19|1794.34
#2012-07-20|1782.54
#2012-07-23|1733.67
#2012-07-24|1738.91
#2012-07-25|1754.26
#2012-07-26|1802.29
#2012-07-27|1866.08
#2012-07-30|1872.21
#2012-07-31|1843.28
#2012-08-01|1832.18
#2012-08-02|1811.87
#2012-08-03|1859.99
#2012-08-06|1879.87
#2012-08-07|1875.25
#2012-08-08|1875.60
#2012-08-09|1892.94
#2012-08-10|1920.83
#2012-08-13|1892.08
#2012-08-14|1889.60
#2012-08-15|1869.31
#2012-08-16|1890.66
#2012-08-17|1865.72
#2012-08-20|1843.63
#2012-08-21|1898.22
#2012-08-22|1860.92
#2012-08-23|1877.15
#2012-08-24|1839.66
#2012-08-27|1834.38
#2012-08-28|1783.85
#2012-08-29|1761.49
#2012-08-30|1709.64
#2012-08-31|1701.00
#2012-09-03| .
#2012-09-04|1688.66
#2012-09-05|1694.17
#2012-09-06|1761.59
#2012-09-07|1854.04
#2012-09-10|1863.21
#2012-09-11|1852.71
#2012-09-12|1784.49
#2012-09-13|1788.96
#2012-09-14|1901.95
#2012-09-17|1905.14
#2012-09-18|1912.19
#2012-09-19|1931.56
#2012-09-20|1896.68
#2012-09-21|1896.23
#2012-09-24|1890.22
#2012-09-25|1887.20
#2012-09-26|1799.69
#2012-09-27|1834.02
#2012-09-28|1851.64
#2012-10-01|1853.42
#2012-10-02|1815.77
#2012-10-03|1763.43
#2012-10-04|1743.06
#2012-10-05|1757.06
#2012-10-08|1742.97
#2012-10-09|1765.59
#2012-10-10|1771.25
#2012-10-11|1783.91
#2012-10-12|1791.69
#2012-10-15|1747.55
#2012-10-16|1799.30
#2012-10-17|1838.51
#2012-10-18|1791.97
#2012-10-19|1779.47
#2012-10-22|1800.15
#2012-10-23|1743.51
#2012-10-24|1766.96
#2012-10-25|1786.68
#2012-10-26|1792.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1814.38
#2012-11-01|1829.37
#2012-11-02|1814.17
#2012-11-05|1825.10
#2012-11-06|1825.42
#2012-11-07|1861.30
#2012-11-08|1825.23
#2012-11-09|1815.40
#2012-11-12|1793.44
#2012-11-13|1773.58
#2012-11-14|1708.25
#2012-11-15|1671.60
#2012-11-16|1681.94
#2012-11-19|1732.10
#2012-11-20|1718.87
#2012-11-21|1693.52
#2012-11-22| .
#2012-11-23|1733.54
#2012-11-26|1752.26
#2012-11-27|1747.57
#2012-11-28|1708.71
#2012-11-29|1758.42
#2012-11-30|1742.22
#2012-12-03|1763.96
#2012-12-04|1773.94
#2012-12-05|1782.93
#2012-12-06|1816.44
#2012-12-07|1817.44
#2012-12-10|1810.79
#2012-12-11|1831.25
#2012-12-12|1868.56
#2012-12-13|1889.21
#2012-12-14|1899.03
#2012-12-17|1915.22
#2012-12-18|1929.37
#2012-12-19|1965.54
#2012-12-20|1960.34
#2012-12-21|1938.10
#2012-12-24|1940.68
#2012-12-25|1940.68
#2012-12-26|1946.47
#2012-12-27|1984.85
#2012-12-28|1999.06
#2012-12-31|1998.79
#2013-01-01|1998.79
#2013-01-02|2042.56
#2013-01-03|2031.92
#2013-01-04|1999.34
#2013-01-07|1997.37
#2013-01-08|1973.38
#2013-01-09|1977.97
#2013-01-10|1984.48
#2013-01-11|1963.91
#2013-01-14|1977.35
#2013-01-15|1963.24
#2013-01-16|1941.47
#2013-01-17|1930.46
#2013-01-18|1932.87
#2013-01-21|1933.11
#2013-01-22|1926.90
#2013-01-23|1908.05
#2013-01-24|1900.67
#2013-01-25|1878.96
#2013-01-28|1844.88
#2013-01-29|1856.06
#2013-01-30|1862.61
#2013-01-31|1873.23
#2013-02-01|1920.24
#2013-02-04|1927.79
#2013-02-05|1920.34
#2013-02-06|1894.80
#2013-02-07|1904.68
#2013-02-08|1921.17
#2013-02-11|1861.37
#2013-02-12|1844.26
#2013-02-13|1886.43
#2013-02-14|1861.12
#2013-02-15|1823.13
#2013-02-18|1758.28
#2013-02-19|1756.58
#2013-02-20|1727.81
#2013-02-21|1667.76
#2013-02-22|1667.82
#2013-02-25|1686.35
#2013-02-26|1679.82
#2013-02-27|1670.62
#2013-02-28|1727.95
#2013-03-01|1608.01
#2013-03-04|1575.01
#2013-03-05|1594.11
#2013-03-06|1581.97
#2013-03-07|1592.07
#2013-03-08|1598.54
#2013-03-11|1603.09
#2013-03-12|1603.66
#2013-03-13|1575.67
#2013-03-14|1564.04
#2013-03-15|1575.71
#2013-03-18|1578.99
#2013-03-19|1546.84
#2013-03-20|1530.17
#2013-03-21|1522.98
#2013-03-22|1534.38
#2013-03-25|1510.24
#2013-03-26|1527.03
#2013-03-27|1507.92
#2013-03-28|1520.22
#2013-03-29|1520.45
#2013-04-01|1519.05
#2013-04-02|1516.81
#2013-04-03|1447.54
#2013-04-04|1424.00
#2013-04-05|1420.36
#2013-04-08|1412.16
#2013-04-09|1453.26
#2013-04-10|1475.84
#2013-04-11|1453.35
#2013-04-12|1419.47
#2013-04-15|1300.56
#2013-04-16|1314.89
#2013-04-17|1283.26
#2013-04-18|1270.25
#2013-04-19|1293.37
#2013-04-22|1304.01
#2013-04-23|1303.22
#2013-04-24|1323.57
#2013-04-25|1386.47
#2013-04-26|1364.03
#2013-04-29|1375.87
#2013-04-30|1355.52
#2013-05-01|1346.63
#2013-05-02|1348.98
#2013-05-03|1336.12
#2013-05-06|1321.53
#2013-05-07|1331.31
#2013-05-08|1330.32
#2013-05-09|1348.55
#2013-05-10|1304.09
#2013-05-13|1278.19
#2013-05-14|1248.40
#2013-05-15|1207.98
#2013-05-16|1185.56
#2013-05-17|1189.14
#2013-05-20|1156.77
#2013-05-21|1150.49
#2013-05-22|1160.44
#2013-05-23|1171.45
#2013-05-24|1163.89
#2013-05-27|1151.25
#2013-05-28|1144.23
#2013-05-29|1158.25
#2013-05-30|1180.18
#2013-05-31|1216.53
#2013-06-03|1207.85
#2013-06-04|1209.07
#2013-06-05|1175.82
#2013-06-06|1168.75
#2013-06-07|1178.41
#2013-06-10|1156.98
#2013-06-11|1144.80
#2013-06-12|1139.53
#2013-06-13|1123.82
#2013-06-14|1125.03
#2013-06-17|1132.63
#2013-06-18|1132.23
#2013-06-19|1126.07
#2013-06-20|1056.38
#2013-06-21|1047.43
#2013-06-24|1034.09
#2013-06-25|1017.20
#2013-06-26| 986.64
#2013-06-27|1000.16
#2013-06-28|1053.53
#2013-07-01|1067.53
#2013-07-02|1092.45
#2013-07-03|1030.04
#2013-07-04|1046.50
#2013-07-05|1010.74
#2013-07-08| 995.07
#2013-07-09|1012.37
#2013-07-10|1004.64
#2013-07-11|1050.15
#2013-07-12|1053.83
#2013-07-15|1050.23
#2013-07-16|1048.48
#2013-07-17|1067.10
#2013-07-18|1045.43
#2013-07-19|1048.41
#2013-07-22|1077.61
#2013-07-23|1115.57
#2013-07-24|1125.07
#2013-07-25|1107.97
#2013-07-26|1098.08
#2013-07-29|1118.23
#2013-07-30|1110.50
#2013-07-31|1098.29
#2013-08-01|1105.57
#2013-08-02|1110.24
#2013-08-05|1100.20
#2013-08-06|1072.15
#2013-08-07|1053.94
#2013-08-08|1070.84
#2013-08-09|1079.98
#2013-08-12|1129.79
#2013-08-13|1151.74
#2013-08-14|1156.94
#2013-08-15|1154.87
#2013-08-16|1205.62
#2013-08-19|1169.32
#2013-08-20|1163.90
#2013-08-21|1182.92
#2013-08-22|1153.62
#2013-08-23|1169.67
#2013-08-26|1180.83
#2013-08-27|1178.98
#2013-08-28|1161.74
#2013-08-29|1123.24
#2013-08-30|1131.20
#2013-09-02|1151.33
#2013-09-03|1141.75
#2013-09-04|1144.67
#2013-09-05|1161.38
#2013-09-06|1187.55
#2013-09-09|1192.15
#2013-09-10|1206.19
#2013-09-11|1208.71
#2013-09-12|1197.46
#2013-09-13|1161.72
#2013-09-16|1190.36
#2013-09-17|1189.26
#2013-09-18|1177.38
#2013-09-19|1257.16
#2013-09-20|1199.86
#2013-09-23|1201.97
#2013-09-24|1200.48
#2013-09-25|1191.81
#2013-09-26|1181.26
#2013-09-27|1173.18
#2013-09-30|1172.28
#2013-10-01|1149.94
#2013-10-02|1140.37
#2013-10-03|1143.06
#2013-10-04|1148.78
#2013-10-07|1144.28
#2013-10-08|1143.32
#2013-10-09|1129.07
#2013-10-10|1155.79
#2013-10-11|1149.38
#2013-10-14|1173.28
#2013-10-15|1159.01
#2013-10-16|1186.00
#2013-10-17|1192.95
#2013-10-18|1210.01
#2013-10-21|1206.32
#2013-10-22|1243.14
#2013-10-23|1241.16
#2013-10-24|1239.19
#2013-10-25|1234.54
#2013-10-28|1250.03
#2013-10-29|1246.11
#2013-10-30|1242.02
#2013-10-31|1209.62
#2013-11-01|1180.41
#2013-11-04|1176.78
#2013-11-05|1175.92
#2013-11-06|1192.71
#2013-11-07|1217.21
#2013-11-08|1187.42
#2013-11-11|1180.90
#2013-11-12|1187.25
#2013-11-13|1176.08
#2013-11-14|1180.09
#2013-11-15|1207.26
#2013-11-18|1214.05
#2013-11-19|1188.80
#2013-11-20|1192.60
#2013-11-21|1144.32
#2013-11-22|1126.83
#2013-11-25|1107.63
#2013-11-26|1097.33
#2013-11-27|1082.21
#2013-11-28|1100.84
#2013-11-29|1107.74
#2013-12-02|1088.65
#2013-12-03|1051.82
#2013-12-04|1037.84
#2013-12-05|1034.36
#2013-12-06|1045.03
#2013-12-09|1036.30
#2013-12-10|1052.61
#2013-12-11|1046.40
#2013-12-12|1001.90
#2013-12-13| 996.06
#2013-12-16| 995.48
#2013-12-17|1008.68
#2013-12-18|1003.86
#2013-12-19| 993.06
#2013-12-20|1009.66
#2013-12-23|1013.37
#2013-12-24|1011.24
#2013-12-25|1011.24
#2013-12-26|1009.14
#2013-12-27|1026.29
#2013-12-30|1043.66
#2013-12-31|1042.78
#2014-01-01|1042.78
#2014-01-02|1054.35
#2014-01-03|1056.41
#2014-01-06|1054.23
#2014-01-07|1053.06
#2014-01-08|1033.34
#2014-01-09|1001.27
#2014-01-10|1000.00
#2014-01-13|1008.74
#2014-01-14|1028.38
#2014-01-15|1020.76
#2014-01-16|1038.06
#2014-01-17|1061.81
#2014-01-20|1083.90
#2014-01-21|1077.82
#2014-01-22|1087.84
#2014-01-23|1091.99
#2014-01-24|1091.37
#2014-01-27|1072.15
#2014-01-28|1076.14
#2014-01-29|1081.66
#2014-01-30|1078.88
#2014-01-31|1072.10
#2014-02-03|1061.43
#2014-02-04|1058.14
#2014-02-05|1059.25
#2014-02-06|1071.97
#2014-02-07|1071.65
#2014-02-10|1096.11
#2014-02-11|1128.36
#2014-02-12|1158.54
#2014-02-13|1145.27
#2014-02-14|1202.43
#2014-02-17|1213.21
#2014-02-18|1193.95
#2014-02-19|1193.15
#2014-02-20|1165.67
#2014-02-21|1191.39
#2014-02-24|1196.60
#2014-02-25|1189.94
#2014-02-26|1158.80
#2014-02-27|1163.19
#2014-02-28|1175.97
#2014-03-03|1183.25
#2014-03-04|1177.32
#2014-03-05|1174.28
#2014-03-06|1213.04
#2014-03-07|1201.41
#2014-03-10|1194.34
#2014-03-11|1191.97
#2014-03-12|1196.41
#2014-03-13|1202.05
#2014-03-14|1207.08
#2014-03-17|1231.68
#2014-03-18|1212.03
#2014-03-19|1193.90
#2014-03-20|1165.32
#2014-03-21|1172.13
#2014-03-24|1171.33
#2014-03-25|1186.74
#2014-03-26|1204.16
#2014-03-27|1171.97
#2014-03-28|1194.96
#2014-03-31|1191.87
#2014-04-01|1192.28
#2014-04-02|1210.96
#2014-04-03|1197.66
#2014-04-04|1213.99
#2014-04-07|1207.45
#2014-04-08|1220.46
#2014-04-09|1222.20
#2014-04-10|1234.03
#2014-04-11|1220.98
#2014-04-14|1214.62
#2014-04-15|1188.31
#2014-04-16|1196.44
#2014-04-17|1215.57
#2014-04-18|1214.76
#2014-04-21|1213.74
#2014-04-22|1214.34
#2014-04-23|1208.63
#2014-04-24|1215.11
#2014-04-25|1209.34
#2014-04-28|1211.82
#2014-04-29|1202.88
#2014-04-30|1207.06
#2014-05-01|1212.60
#2014-05-02|1224.68
#2014-05-05|1225.88
#2014-05-06|1221.73
#2014-05-07|1225.52
#2014-05-08|1225.54
#2014-05-09|1205.65
#2014-05-12|1213.97
#2014-05-13|1218.11
#2014-05-14|1217.04
#2014-05-15|1198.79
#2014-05-16|1190.08
#2014-05-19|1190.24
#2014-05-20|1173.04
#2014-05-21|1174.85
#2014-05-22|1188.73
#2014-05-23|1196.11
#2014-05-26|1188.04
#2014-05-27|1156.41
#2014-05-28|1133.81
#2014-05-29|1135.98
#2014-05-30|1117.38
#2014-06-02|1121.87
#2014-06-03|1126.17
#2014-06-04|1119.37
#2014-06-05|1122.73
#2014-06-06|1143.62
#2014-06-09|1137.63
#2014-06-10|1135.82
#2014-06-11|1138.05
#2014-06-12|1144.44
#2014-06-13|1130.44
#2014-06-16|1132.03
#2014-06-17|1124.66
#2014-06-18|1140.26
#2014-06-19|1169.18
#2014-06-20|1170.05
#2014-06-23|1183.02
#2014-06-24|1183.57
#2014-06-25|1144.71
#2014-06-26|1141.91
#2014-06-27|1139.30
#2014-06-30|1135.40
#2014-07-01|1159.83
#2014-07-02|1158.55
#2014-07-03|1158.01
#2014-07-04|1160.30
#2014-07-07|1160.81
#2014-07-08|1167.57
#2014-07-09|1183.03
#2014-07-10|1182.57
#2014-07-11|1181.62
#2014-07-14|1186.09
#2014-07-15|1174.00
#2014-07-16|1178.25
#2014-07-17|1171.81
#2014-07-18|1163.77
#2014-07-21|1180.56
#2014-07-22|1193.83
#2014-07-23|1201.96
#2014-07-24|1186.73
#2014-07-25|1204.96
#2014-07-28|1244.85
#2014-07-29|1215.30
#2014-07-30|1190.92
#2014-07-31|1165.84
#2014-08-01|1154.45
#2014-08-04|1164.35
#2014-08-05|1154.96
#2014-08-06|1161.82
#2014-08-07|1156.98
#2014-08-08|1171.75
#2014-08-11|1198.65
#2014-08-12|1195.63
#2014-08-13|1183.10
#2014-08-14|1179.35
#2014-08-15|1171.48
#2014-08-18|1181.67
#2014-08-19|1182.98
#2014-08-20|1166.55
#2014-08-21|1152.24
#2014-08-22|1140.02
#2014-08-25|1141.67
#2014-08-26|1154.60
#2014-08-27|1166.96
#2014-08-28|1154.83
#2014-08-29|1158.94
#2014-09-01|1150.00
#2014-09-02|1142.71
#2014-09-03|1139.42
#2014-09-04|1129.48
#2014-09-05|1096.77
#2014-09-08|1094.58
#2014-09-09|1084.39
#2014-09-10|1042.30
#2014-09-11|1030.24
#2014-09-12|1033.48
#2014-09-15|1040.05
#2014-09-16|1037.77
#2014-09-17|1037.68
#2014-09-18|1026.10
#2014-09-19|1014.83
#2014-09-22| 980.18
#2014-09-23| 970.10
#2014-09-24| 969.35
#2014-09-25| 949.66
#2014-09-26| 952.78
#2014-09-29| 940.26
#2014-09-30| 939.10
#2014-10-01| 927.24
#2014-10-02| 933.34
#2014-10-03| 905.66
#2014-10-06| 920.00
#2014-10-07| 928.66
#2014-10-08| 912.41
#2014-10-09| 938.91
#2014-10-10| 904.33
#2014-10-13| 924.80
#2014-10-14| 935.51
#2014-10-15| 910.52
#2014-10-16| 909.54
#2014-10-17| 909.03
#2014-10-20| 890.85
#2014-10-21| 904.77
#2014-10-22| 886.05
#2014-10-23| 879.00
#2014-10-24| 880.22
#2014-10-27| 874.59
#2014-10-28| 886.29
#2014-10-29| 894.01
#2014-10-30| 859.04
#2014-10-31| 833.97
#2014-11-03| 855.57
#2014-11-04| 865.49
#2014-11-05| 835.87
#2014-11-06| 839.77
#2014-11-07| 847.78
#2014-11-10| 868.05
#2014-11-11| 852.84
#2014-11-12| 860.32
#2014-11-13| 856.16
#2014-11-14| 836.74
#2014-11-17| 861.35
#2014-11-18| 884.63
#2014-11-19| 903.48
#2014-11-20| 878.82
#2014-11-21| 913.23
#2014-11-24| 899.61
#2014-11-25| 899.04
#2014-11-26| 898.64
#2014-11-27| 899.48
#2014-11-28| 865.59
#2014-12-01| 851.90
#2014-12-02| 849.48
#2014-12-03| 846.26
#2014-12-04| 844.00
#2014-12-05| 823.50
#2014-12-08| 801.51
#2014-12-09| 818.21
#2014-12-10| 816.76
#2014-12-11| 790.67
#2014-12-12| 777.98
#2014-12-15| 771.49
#2014-12-16| 770.35
#2014-12-17| 767.14
#2014-12-18| 821.37
#2014-12-19| 818.41
#2014-12-22| 818.55
#2014-12-23| 800.94
#2014-12-24| 789.69
#2014-12-25| 789.69
#2014-12-26| 794.61
#2014-12-29| 821.20
#2014-12-30| 823.12
#2014-12-31| 825.95
#2015-01-01| 825.95
#2015-01-02| 812.32
#2015-01-05| 806.78
#2015-01-06| 837.53
#2015-01-07| 845.91
#2015-01-08| 865.23
#2015-01-09| 868.80
#2015-01-12| 888.78
#2015-01-13| 932.97
#2015-01-14| 899.68
#2015-01-15| 918.34
#2015-01-16| 914.36
#2015-01-19| 924.56
#2015-01-20| 939.62
#2015-01-21| 959.28
#2015-01-22| 973.03
#2015-01-23| 958.28
#2015-01-26| 924.70
#2015-01-27| 949.25
#2015-01-28| 955.65
#2015-01-29| 939.64
#2015-01-30| 940.98
#2015-02-02| 968.13
#2015-02-03|1014.35
#2015-02-04|1000.20
#2015-02-05|1023.24
#2015-02-06|1002.44
#2015-02-09| 980.97
#2015-02-10| 973.00
#2015-02-11| 958.76
#2015-02-12| 965.58
#2015-02-13| 969.62
#2015-02-16| 970.65
#2015-02-17| 943.82
#2015-02-18| 936.38
#2015-02-19| 948.71
#2015-02-20| 945.54
#2015-02-23| 936.73
#2015-02-24| 947.14
#2015-02-25| 951.14
#2015-02-26| 947.63
#2015-02-27| 940.01
#2015-03-02| 923.93
#2015-03-03| 900.78
#2015-03-04| 886.72
#2015-03-05| 873.83
#2015-03-06| 841.87
#2015-03-09| 813.43
#2015-03-10| 784.48
#2015-03-11| 781.19
#2015-03-12| 792.38
#2015-03-13| 761.34
#2015-03-16| 768.78
#2015-03-17| 776.35
#2015-03-18| 787.08
#2015-03-19| 815.37
#2015-03-20| 837.37
#2015-03-23| 854.85
#2015-03-24| 851.86
#2015-03-25| 848.35
#2015-03-26| 848.46
#2015-03-27| 825.28
#2015-03-30| 813.08
#2015-03-31| 803.02
#2015-04-01| 802.97
#2015-04-02| 808.31
#2015-04-03| 821.39
#2015-04-06| 826.75
#2015-04-07| 825.27
#2015-04-08| 819.18
#2015-04-09| 808.04
#2015-04-10| 821.37
#2015-04-13| 819.33
#2015-04-14| 838.57
#2015-04-15| 839.62
#2015-04-16| 852.09
#2015-04-17| 849.68
#2015-04-20| 844.15
#2015-04-21| 847.25
#2015-04-22| 838.01
#2015-04-23| 835.98
#2015-04-24| 837.94
#2015-04-27| 847.43
#2015-04-28| 896.87
#2015-04-29| 901.20
#2015-04-30| 872.32
#2015-05-01| 866.77
#2015-05-04| 867.79
#2015-05-05| 885.05
#2015-05-06| 881.59
#2015-05-07| 830.85
#2015-05-08| 836.04
#2015-05-11| 828.83
#2015-05-12| 825.81
#2015-05-13| 844.38
#2015-05-14| 852.04
#2015-05-15| 845.86
#2015-05-18| 839.01
#2015-05-19| 818.78
#2015-05-20| 813.12
#2015-05-21| 818.22
#2015-05-22| 811.15
#2015-05-25| 793.76
#2015-05-26| 776.64
#2015-05-27| 766.03
#2015-05-28| 764.73
#2015-05-29| 772.97
#2015-06-01| 756.64
#2015-06-02| 763.08
#2015-06-03| 751.94
#2015-06-04| 726.88
#2015-06-05| 717.67
#2015-06-08| 704.24
#2015-06-09| 735.33
#2015-06-10| 751.39
#2015-06-11| 741.11
#2015-06-12| 735.38
#2015-06-15| 723.00
#2015-06-16| 724.05
#2015-06-17| 717.52
#2015-06-18| 744.51
#2015-06-19| 748.54
#2015-06-22| 740.69
#2015-06-23| 733.05
#2015-06-24| 730.34
#2015-06-25| 735.45
#2015-06-26| 727.79
#2015-06-29| 728.17
#2015-06-30| 720.38
#2015-07-01| 698.35
#2015-07-02| 694.27
#2015-07-03| 696.01
#2015-07-06| 690.20
#2015-07-07| 676.60
#2015-07-08| 666.09
#2015-07-09| 668.61
#2015-07-10| 674.48
#2015-07-13| 680.02
#2015-07-14| 688.46
#2015-07-15| 695.55
#2015-07-16| 691.29
#2015-07-17| 681.26
#2015-07-20| 643.91
#2015-07-21| 655.25
#2015-07-22| 647.30
#2015-07-23| 640.29
#2015-07-24| 609.24
#2015-07-27| 624.88
#2015-07-28| 612.35
#2015-07-29| 614.99
#2015-07-30| 606.80
#2015-07-31| 612.17
#2015-08-03| 595.25
#2015-08-04| 593.99
#2015-08-05| 596.57
#2015-08-06| 592.40
#2015-08-07| 602.24
#2015-08-10| 598.89
#2015-08-11| 606.61
#2015-08-12| 628.98
#2015-08-13| 614.75
#2015-08-14| 601.47
#2015-08-17| 601.93
#2015-08-18| 608.01
#2015-08-19| 620.32
#2015-08-20| 675.52
#2015-08-21| 674.27
#2015-08-24| 662.94
#2015-08-25| 636.43
#2015-08-26| 607.83
#2015-08-27| 620.15
#2015-08-28| 650.60
#2015-08-31| 655.68
#2015-09-01| 628.23
#2015-09-02| 614.26
#2015-09-03| 638.63
#2015-09-04| 604.24
#2015-09-07| 603.37
#2015-09-08| 624.95
#2015-09-09| 627.94
#2015-09-10| 628.50
#2015-09-11| 605.22
#2015-09-14| 616.71
#2015-09-15| 619.74
#2015-09-16| 626.62
#2015-09-17| 626.30
#2015-09-18| 630.95
#2015-09-21| 616.98
#2015-09-22| 591.76
#2015-09-23| 581.90
#2015-09-24| 571.41
#2015-09-25| 588.18
#2015-09-28| 556.97
#2015-09-29| 559.05
#2015-09-30| 570.74
#2015-10-01| 578.75
#2015-10-02| 595.28
#2015-10-05| 619.73
#2015-10-06| 645.88
#2015-10-07| 648.20
#2015-10-08| 650.90
#2015-10-09| 678.66
#2015-10-12| 685.84
#2015-10-13| 668.41
#2015-10-14| 672.62
#2015-10-15| 689.80
#2015-10-16| 687.01
#2015-10-19| 660.42
#2015-10-20| 659.48
#2015-10-21| 636.11
#2015-10-22| 645.86
#2015-10-23| 646.48
#2015-10-26| 650.95
#2015-10-27| 645.71
#2015-10-28| 652.96
#2015-10-29| 623.07
#2015-10-30| 623.22
#2015-11-02| 623.09
#2015-11-03| 625.66
#2015-11-04| 625.89
#2015-11-05| 604.47
#2015-11-06| 566.50
#2015-11-09| 564.75
#2015-11-10| 556.52
#2015-11-11| 557.47
#2015-11-12| 558.37
#2015-11-13| 543.96
#2015-11-16| 551.19
#2015-11-17| 543.53
#2015-11-18| 540.03
#2015-11-19| 575.82
#2015-11-20| 582.06
#2015-11-23| 570.80
#2015-11-24| 570.80
#2015-11-25| 560.22
#2015-11-26| 566.82
#2015-11-27| 556.74
#2015-11-30| 555.08
#2015-12-01| 558.27
#2015-12-02| 551.01
#2015-12-03| 547.12
#2015-12-04| 539.59
#2015-12-07| 541.36
#2015-12-08| 521.04
#2015-12-09| 521.18
#2015-12-10| 535.34
#2015-12-11| 523.58
#2015-12-14| 521.13
#2015-12-15| 531.77
#2015-12-16| 529.95
#2015-12-17| 524.68
#2015-12-18| 527.59
#2015-12-21| 544.28
#2015-12-22| 539.43
#2015-12-23| 557.72
#2015-12-24| 561.71
#2015-12-25| 561.71
#2015-12-28| 550.50
#2015-12-29| 548.77
#2015-12-30| 530.85
#2015-12-31| 531.09
#2016-01-01| 531.09
#2016-01-04| 529.11
#2016-01-05| 545.15
#2016-01-06| 545.40
#2016-01-07| 547.10
#2016-01-08| 538.30
#2016-01-11| 553.73
#2016-01-12| 548.76
#2016-01-13| 553.49
#2016-01-14| 546.16
#2016-01-15| 532.64
#2016-01-18| 543.78
#2016-01-19| 541.67
#2016-01-20| 534.60
#2016-01-21| 544.03
#2016-01-22| 548.80
#2016-01-25| 554.33
#2016-01-26| 595.29
#2016-01-27| 597.92
#2016-01-28| 580.73
#2016-01-29| 599.20
#2016-02-01| 621.66
#2016-02-02| 601.05
#2016-02-03| 608.98
#2016-02-04| 682.25
#2016-02-05| 657.24
#2016-02-08| 693.04
#2016-02-09| 676.53
#2016-02-10| 654.51
#2016-02-11| 693.69
#2016-02-12| 708.72
#2016-02-15| 701.01
#2016-02-16| 694.02
#2016-02-17| 702.72
#2016-02-18| 672.62
#2016-02-19| 692.85
#2016-02-22| 692.26
#2016-02-23| 700.86
#2016-02-24| 721.24
#2016-02-25| 724.72
#2016-02-26| 703.49
#2016-02-29| 730.29
#2016-03-01| 740.20
#2016-03-02| 732.30
#2016-03-03| 759.38
#2016-03-04| 808.45
#2016-03-07| 814.42
#2016-03-08| 782.77
#2016-03-09| 760.35
#2016-03-10| 783.68
#2016-03-11| 803.19
#2016-03-14| 767.73
#2016-03-15| 751.70
#2016-03-16| 760.21
#2016-03-17| 826.07
#2016-03-18| 779.17
#2016-03-21| 784.57
#2016-03-22| 799.94
#2016-03-23| 754.89
#2016-03-24| 756.47
#2016-03-25| 756.47
#2016-03-28| 754.15
#2016-03-29| 758.58
#2016-03-30| 803.25
#2016-03-31| 799.41
#2016-04-01| 778.21
#2016-04-04| 773.97
#2016-04-05| 764.57
#2016-04-06| 771.65
#2016-04-07| 780.67
#2016-04-08| 790.45
#2016-04-11| 838.50
#2016-04-12| 847.88
#2016-04-13| 847.70
#2016-04-14| 833.88
#2016-04-15| 820.27
#2016-04-18| 823.88
#2016-04-19| 836.78
#2016-04-20| 868.74
#2016-04-21| 851.56
#2016-04-22| 845.83
#2016-04-25| 830.61
#2016-04-26| 814.17
#2016-04-27| 808.33
#2016-04-28| 854.42
#2016-04-29| 886.54
#2016-05-02| 879.74
#2016-05-03| 847.14
#2016-05-04| 826.03
#2016-05-05| 824.25
#2016-05-06| 858.96
#2016-05-09| 796.88
#2016-05-10| 786.21
#2016-05-11| 829.61
#2016-05-12| 831.54
#2016-05-13| 827.87
#2016-05-16| 822.19
#2016-05-17| 827.47
#2016-05-18| 815.50
#2016-05-19| 766.38
#2016-05-20| 781.06
#2016-05-23| 778.50
#2016-05-24| 764.72
#2016-05-25| 746.14
#2016-05-26| 763.64
#2016-05-27| 757.23
#2016-05-30| 744.44
#2016-05-31| 734.47
#2016-06-01| 746.77
#2016-06-02| 757.54
#2016-06-03| 807.13
#2016-06-06| 821.89
#2016-06-07| 833.43
#2016-06-08| 865.33
#2016-06-09| 849.81
#2016-06-10| 844.43
#2016-06-13| 820.74
#2016-06-14| 797.53
#2016-06-15| 799.81
#2016-06-16| 786.42
#2016-06-17| 801.48
#2016-06-20| 812.99
#2016-06-21| 805.84
#2016-06-22| 805.88
#2016-06-23| 824.94
#2016-06-24| 839.30
#2016-06-27| 815.07
#2016-06-28| 821.27
#2016-06-29| 870.52
#2016-06-30| 882.78
#2016-07-01| 921.91
#2016-07-04| 951.07
#2016-07-05| 923.08
#2016-07-06| 948.81
#2016-07-07| 935.25
#2016-07-08| 957.65
#2016-07-11| 993.69
#2016-07-12| 991.80
#2016-07-13| 990.47
#2016-07-14|1013.23
#2016-07-15|1017.36
#2016-07-18|1012.63
#2016-07-19|1022.36
#2016-07-20| 993.27
#2016-07-21|1014.40
#2016-07-22|1014.92
#2016-07-25| 981.67
#2016-07-26|1020.92
#2016-07-27|1046.94
#2016-07-28|1067.01
#2016-07-29|1081.52
#2016-08-01|1098.53
#2016-08-02|1118.96
#2016-08-03|1116.44
#2016-08-04|1131.00
#2016-08-05|1097.21
#2016-08-08|1106.24
#2016-08-09|1122.20
#2016-08-10|1137.78
#2016-08-11|1152.58
#2016-08-12|1131.01
#2016-08-15|1117.15
#2016-08-16|1085.87
#2016-08-17|1058.09
#2016-08-18|1084.59
#2016-08-19|1061.99
#2016-08-22|1029.59
#2016-08-23|1018.64
#2016-08-24|1000.62
#2016-08-25| 991.26
#2016-08-26|1002.33
#2016-08-29| 971.89
#2016-08-30| 946.93
#2016-08-31| 905.23
#2016-09-01| 926.31
#2016-09-02| 952.04
#2016-09-05| 957.71
#2016-09-06| 992.17
#2016-09-07| 983.72
#2016-09-08| 995.84
#2016-09-09| 946.35
#2016-09-12| 918.37
#2016-09-13| 911.32
#2016-09-14| 913.85
#2016-09-15| 903.62
#2016-09-16| 874.58
#2016-09-19| 896.51
#2016-09-20| 887.02
#2016-09-21| 917.25
#2016-09-22| 958.17
#2016-09-23| 945.07
#2016-09-26| 932.43
#2016-09-27| 925.47
#2016-09-28| 923.52
#2016-09-29| 924.99
#2016-09-30| 939.25
#2016-10-03| 927.86
#2016-10-04| 889.07
#2016-10-05| 858.16
#2016-10-06| 839.12
#2016-10-07| 839.23
#2016-10-10| 839.17
#2016-10-11| 820.74
#2016-10-12| 819.91
#2016-10-13| 822.76
#2016-10-14| 824.77
#2016-10-17| 818.82
#2016-10-18| 841.23
#2016-10-19| 862.09
#2016-10-20| 848.75
#2016-10-21| 851.05
#2016-10-24| 832.23
#2016-10-25| 847.18
#2016-10-26| 841.54
#2016-10-27| 823.05
#2016-10-28| 821.84
#2016-10-31| 832.58
#2016-11-01| 870.88
#2016-11-02| 873.66
#2016-11-03| 870.42
#2016-11-04| 850.03
#2016-11-07| 845.98
#2016-11-08| 841.60
#2016-11-09| 853.28
#2016-11-10| 816.88
#2016-11-11| 768.67
#2016-11-14| 736.70
#2016-11-15| 754.08
#2016-11-16| 751.42
#2016-11-17| 767.80
#2016-11-18| 741.93
#2016-11-21| 753.28
#2016-11-22| 748.55
#2016-11-23| 728.96
#2016-11-24| 733.74
#2016-11-25| 735.41
#2016-11-28| 746.18
#2016-11-29| 729.33
#2016-11-30| 725.60
#2016-12-01| 710.32
#2016-12-02| 717.01
#2016-12-05| 714.89
#2016-12-06| 715.97
#2016-12-07| 727.51
#2016-12-08| 729.70
#2016-12-09| 715.49
#2016-12-12| 703.20
#2016-12-13| 705.52
#2016-12-14| 712.08
#2016-12-15| 657.70
#2016-12-16| 652.28
#2016-12-19| 661.05
#2016-12-20| 663.10
#2016-12-21| 668.80
#2016-12-22| 664.38
#2016-12-23| 660.81
#2016-12-26| 660.81
#2016-12-27| 665.62
#2016-12-28| 690.33
#2016-12-29| 715.79
#2016-12-30| 727.14
#2017-01-02| 727.14
#2017-01-03| 730.96
#2017-01-04| 747.03
#2017-01-05| 762.95
#2017-01-06| 756.31
#2017-01-09| 748.15
#2017-01-10| 766.48
#2017-01-11| 750.68
#2017-01-12| 793.23
#2017-01-13| 789.94
#2017-01-16| 797.11
#2017-01-17| 804.98
#2017-01-18| 812.39
#2017-01-19| 792.08
#2017-01-20| 790.35
#2017-01-23| 819.50
#2017-01-24| 848.61
#2017-01-25| 840.34
#2017-01-26| 831.94
#2017-01-27| 819.81
#2017-01-30| 826.38
#2017-01-31| 837.29
#2017-02-01| 845.23
#2017-02-02| 863.29
#2017-02-03| 854.12
#2017-02-06| 844.12
#2017-02-07| 853.64
#2017-02-08| 868.94
#2017-02-09| 854.02
#2017-02-10| 846.43
#2017-02-13| 858.16
#2017-02-14| 852.02
#2017-02-15| 851.14
#2017-02-16| 856.30
#2017-02-17| 850.21
#2017-02-20| 836.15
#2017-02-21| 834.48
#2017-02-22| 827.41
#2017-02-23| 838.00
#2017-02-24| 815.97
#2017-02-27| 808.36
#2017-02-28| 788.94
#2017-03-01| 789.52
#2017-03-02| 795.63
#2017-03-03| 780.87
#2017-03-06| 775.82
#2017-03-07| 764.09
#2017-03-08| 752.05
#2017-03-09| 725.88
#2017-03-10| 731.34
#2017-03-13| 750.59
#2017-03-14| 760.35
#2017-03-15| 759.24
#2017-03-16| 817.16
#2017-03-17| 814.91
#2017-03-20| 819.16
#2017-03-21| 819.97
#2017-03-22| 833.52
#2017-03-23| 820.96
#2017-03-24| 820.17
#2017-03-27| 823.30
#2017-03-28| 822.21
#2017-03-29| 818.65
#2017-03-30| 820.51
#2017-03-31| 795.91
#2017-04-03| 814.63
#2017-04-04| 841.04
#2017-04-05| 849.65
#2017-04-06| 849.12
#2017-04-07| 865.68
#2017-04-10| 847.57
#2017-04-11| 870.50
#2017-04-12| 858.61
#2017-04-13| 898.51
#2017-04-14| 898.51
#2017-04-17| 906.36
#2017-04-18| 881.57
#2017-04-19| 869.20
#2017-04-20| 859.79
#2017-04-21| 855.85
#2017-04-24| 840.29
#2017-04-25| 827.81
#2017-04-26| 816.96
#2017-04-27| 812.71
#2017-04-28| 804.52
#2017-05-01| 806.18
#2017-05-02| 811.99
#2017-05-03| 799.81
#2017-05-04| 776.89
#2017-05-05| 783.81
#2017-05-08| 772.03
#2017-05-09| 772.42
#2017-05-10| 797.44
#2017-05-11| 801.32
#2017-05-12| 806.10
#2017-05-15| 818.30
#2017-05-16| 822.66
#2017-05-17| 826.59
#2017-05-18| 807.33
#2017-05-19| 818.76
#2017-05-22| 827.70
#2017-05-23| 839.53
#2017-05-24| 808.43
#2017-05-25| 790.88
#2017-05-26| 787.91
#2017-05-29| 778.24
#2017-05-30| 765.08
#2017-05-31| 759.01
#2017-06-01| 755.18
#2017-06-02| 762.16
#2017-06-05| 774.33
#2017-06-06| 791.92
#2017-06-07| 778.15
#2017-06-08| 760.15
#2017-06-09| 781.29
#2017-06-12| 776.63
#2017-06-13| 770.79
#2017-06-14| 784.93
#2017-06-15| 734.93
#2017-06-16| 736.62
#2017-06-19| 733.50
#2017-06-20| 712.38
#2017-06-21| 722.24
#2017-06-22| 733.14
#2017-06-23| 734.78
#2017-06-26| 729.05
#2017-06-27| 735.70
#2017-06-28| 719.90
#2017-06-29| 711.01
#2017-06-30| 719.46
#2017-07-03| 707.94
#2017-07-04| 718.56
#2017-07-05| 720.88
#2017-07-06| 721.42
#2017-07-07| 704.76
#2017-07-10| 711.25
#2017-07-11| 709.06
#2017-07-12| 732.20
#2017-07-13| 725.99
#2017-07-14| 738.67
#2017-07-17| 750.62
#2017-07-18| 743.81
#2017-07-19| 752.62
#2017-07-20| 742.62
#2017-07-21| 744.83
#2017-07-24| 739.10
#2017-07-25| 739.32
#2017-07-26| 748.58
#2017-07-27| 758.59
#2017-07-28| 764.59
#2017-07-31| 764.96
#2017-08-01| 769.10
#2017-08-02| 764.75
#2017-08-03| 762.22
#2017-08-04| 758.75
#2017-08-07| 762.08
#2017-08-08| 766.93
#2017-08-09| 752.53
#2017-08-10| 784.79
#2017-08-11| 777.20
#2017-08-14| 783.07
#2017-08-15| 763.08
#2017-08-16| 769.03
#2017-08-17| 781.94
#2017-08-18| 800.02
#2017-08-21| 807.64
#2017-08-22| 798.12
#2017-08-23| 793.43
#2017-08-24| 798.17
#2017-08-25| 807.46
#2017-08-28| 817.45
#2017-08-29| 851.30
#2017-08-30| 842.57
#2017-08-31| 848.54
#2017-09-01| 847.48
#2017-09-04| 859.24
#2017-09-05| 854.10
#2017-09-06| 853.10
#2017-09-07| 850.98
#2017-09-08| 845.40
#2017-09-11| 828.91
#2017-09-12| 826.10
#2017-09-13| 816.32
#2017-09-14| 804.91
#2017-09-15| 803.98
#2017-09-18| 785.23
#2017-09-19| 775.12
#2017-09-20| 780.36
#2017-09-21| 765.29
#2017-09-22| 774.15
#2017-09-25| 767.18
#2017-09-26| 764.36
#2017-09-27| 758.43
#2017-09-28| 758.02
#2017-09-29| 765.01
#2017-10-02| 761.78
#2017-10-03| 780.89
#2017-10-04| 793.57
#2017-10-05| 790.12
#2017-10-06| 782.98
#2017-10-09| 779.26
#2017-10-10| 786.49
#2017-10-11| 772.33
#2017-10-12| 770.15
#2017-10-13| 780.96
#2017-10-16| 796.05
#2017-10-17| 780.45
#2017-10-18| 776.23
#2017-10-19| 784.36
#2017-10-20| 782.19
#2017-10-23| 779.33
#2017-10-24| 771.48
#2017-10-25| 771.22
#2017-10-26| 792.70
#2017-10-27| 778.84
#2017-10-30| 791.40
#2017-10-31| 785.59
#2017-11-01| 804.01
#2017-11-02| 802.99
#2017-11-03| 790.15
#2017-11-06| 805.08
#2017-11-07| 801.56
#2017-11-08| 812.09
#2017-11-09| 808.89
#2017-11-10| 810.82
#2017-11-13| 798.55
#2017-11-14| 783.23
#2017-11-15| 777.49
#2017-11-16| 785.88
#2017-11-17| 792.23
#2017-11-20| 780.49
#2017-11-21| 796.45
#2017-11-22| 824.90
#2017-11-23| 826.68
#2017-11-24| 834.30
#2017-11-27| 830.85
#2017-11-28| 829.44
#2017-11-29| 833.80
#2017-11-30| 822.43
#2017-12-01| 814.40
#2017-12-04| 804.76
#2017-12-05| 780.53
#2017-12-06| 748.99
#2017-12-07| 751.74
#2017-12-08| 756.86
#2017-12-11| 770.18
#2017-12-12| 746.06
#2017-12-13| 745.87
#2017-12-14| 750.28
#2017-12-15| 775.78
#2017-12-18| 810.36
#2017-12-19| 781.43
#2017-12-20| 805.14
#2017-12-21| 801.68
#2017-12-22| 816.20
#2017-12-25| 816.20
#2017-12-26| 819.41
#2017-12-27| 851.46
#2017-12-28| 849.03
#2017-12-29| 857.81
#2018-01-01| 857.81
#2018-01-02| 854.60
#2018-01-03| 872.04
#2018-01-04| 866.97
#2018-01-05| 876.11
#2018-01-08| 872.36
#2018-01-09| 868.33
#2018-01-10| 867.60
#2018-01-11| 877.16
#2018-01-12| 877.94
#2018-01-15| 906.02
#2018-01-16| 892.48
#2018-01-17| 892.01
#2018-01-18| 895.12
#2018-01-19| 885.58
#2018-01-22| 881.34
#2018-01-23| 867.07
#2018-01-24| 884.98
#2018-01-25| 892.55
#2018-01-26| 873.71
#2018-01-29| 868.92
#2018-01-30| 851.40
#2018-01-31| 857.36
#2018-02-01| 864.17
#2018-02-02| 840.14
#2018-02-05| 815.77
#2018-02-06| 808.08
#2018-02-07| 805.23
#2018-02-08| 782.59
#2018-02-09| 768.43
#2018-02-12| 774.18
#2018-02-13| 792.56
#2018-02-14| 799.39
#2018-02-15| 827.13
#2018-02-16| 837.55
#2018-02-19| 830.03
#2018-02-20| 814.37
#2018-02-21| 830.08
#2018-02-22| 802.34
#2018-02-23| 802.76
#2018-02-26| 813.50
#2018-02-27| 802.72
#2018-02-28| 794.02
#2018-03-01| 776.38
#2018-03-02| 780.73
#2018-03-05| 787.40
#2018-03-06| 812.92
#2018-03-07| 803.31
#2018-03-08| 791.25
#2018-03-09| 791.57
#2018-03-12| 774.67
#2018-03-13| 770.72
#2018-03-14| 770.97
#2018-03-15| 759.08
#2018-03-16| 747.53
#2018-03-19| 739.11
#2018-03-20| 749.96
#2018-03-21| 752.75
#2018-03-22| 756.72
#2018-03-23| 771.45
#2018-03-26| 765.13
#2018-03-27| 760.58
#2018-03-28| 749.44
#2018-03-29| 748.78
#2018-03-30| 748.78
#2018-04-02| 748.62
#2018-04-03| 736.56
#2018-04-04| 718.13
#2018-04-05| 722.84
#2018-04-06| 739.19
#2018-04-09| 726.84
#2018-04-10| 732.34
#2018-04-11| 730.60
#2018-04-12| 720.92
#2018-04-13| 730.60
#2018-04-16| 719.71
#2018-04-17| 716.75
#2018-04-18| 743.55
#2018-04-19| 758.24
#2018-04-20| 743.25
#2018-04-23| 740.74
#2018-04-24| 742.38
#2018-04-25| 719.35
#2018-04-26| 723.80
#2018-04-27| 729.00
#2018-04-30| 728.31
#2018-05-01| 719.16
#2018-05-02| 732.95
#2018-05-03| 728.16
#2018-05-04| 726.19
#2018-05-07| 722.55
#2018-05-08| 709.94
#2018-05-09| 722.65
#2018-05-10| 721.91
#2018-05-11| 733.68
#2018-05-14| 740.02
#2018-05-15| 723.69
#2018-05-16| 726.80
#2018-05-17| 722.14
#2018-05-18| 710.52
#2018-05-21| 708.57
#2018-05-22| 721.75
#2018-05-23| 696.95
#2018-05-24| 704.23
#2018-05-25| 691.09
#2018-05-28| 689.56
#2018-05-29| 690.23
#2018-05-30| 690.10
#2018-05-31| 697.58
#2018-06-01| 709.39
#2018-06-04| 711.87
#2018-06-05| 707.09
#2018-06-06| 721.18
#2018-06-07| 724.49
#2018-06-08| 713.33
#2018-06-11| 717.17
#2018-06-12| 706.94
#2018-06-13| 704.37
#2018-06-14| 705.52
#2018-06-15| 690.33
#2018-06-18| 679.49
#2018-06-19| 671.06
#2018-06-20| 676.61
#2018-06-21| 670.23
#2018-06-22| 678.89
#2018-06-25| 661.63
#2018-06-26| 654.37
#2018-06-27| 651.84
#2018-06-28| 645.53
#2018-06-29| 679.09
#2018-07-02| 676.20
#2018-07-03| 690.24
#2018-07-04| 688.05
#2018-07-05| 692.57
#2018-07-06| 698.31
#2018-07-09| 714.83
#2018-07-10| 713.90
#2018-07-11| 704.18
#2018-07-12| 704.74
#2018-07-13| 688.74
#2018-07-16| 683.21
#2018-07-17| 689.81
#2018-07-18| 686.11
#2018-07-19| 670.28
#2018-07-20| 669.92
#2018-07-23| 666.04
#2018-07-24| 687.63
#2018-07-25| 691.93
#2018-07-26| 699.43
#2018-07-27| 705.07
#2018-07-30| 713.16
#2018-07-31| 716.81
#2018-08-01| 721.80
#2018-08-02| 712.15
#2018-08-03| 730.91
#2018-08-06| 714.94
#2018-08-07| 726.48
#2018-08-08| 724.88
#2018-08-09| 714.77
#2018-08-10| 706.94
#2018-08-13| 680.98
#2018-08-14| 666.16
#2018-08-15| 614.67
#2018-08-16| 628.14
#2018-08-17| 627.16
#2018-08-20| 632.05
#2018-08-21| 647.70
#2018-08-22| 662.12
#2018-08-23| 655.97
#2018-08-24| 663.31
#2018-08-27| 682.89
#2018-08-28| 682.42
#2018-08-29| 673.86
#2018-08-30| 659.24
#2018-08-31| 668.13
#2018-09-03| 667.45
#2018-09-04| 653.97
#2018-09-05| 652.20
#2018-09-06| 646.11
#2018-09-07| 649.63
#2018-09-10| 643.74
#2018-09-11| 630.85
#2018-09-12| 643.43
#2018-09-13| 658.16
#2018-09-14| 661.15
#2018-09-17| 663.26
#2018-09-18| 669.23
#2018-09-19| 677.71
#2018-09-20| 691.57
#2018-09-21| 704.49
#2018-09-24| 708.51
#2018-09-25| 711.81
#2018-09-26| 705.00
#2018-09-27| 699.73
#2018-09-28| 695.66
#2018-10-01| 698.32
#2018-10-02| 699.69
#2018-10-03| 695.96
#2018-10-04| 673.24
#2018-10-05| 673.26
#2018-10-08| 659.77
#2018-10-09| 680.17
#2018-10-10| 668.39
#2018-10-11| 676.61
#2018-10-12| 690.30
#2018-10-15| 705.70
#2018-10-16| 713.80
#2018-10-17| 706.62
#2018-10-18| 698.13
#2018-10-19| 687.55
#2018-10-22| 686.73
#2018-10-23| 685.05
#2018-10-24| 679.54
#2018-10-25| 685.65
#2018-10-26| 679.53
#2018-10-29| 684.76
#2018-10-30| 675.32
#2018-10-31| 682.83
#2018-11-01| 697.35
#2018-11-02| 701.62
#2018-11-05| 722.82
#2018-11-06| 713.14
#2018-11-07| 725.08
#2018-11-08| 723.44
#2018-11-09| 698.22
#2018-11-12| 682.59
#2018-11-13| 673.24
#2018-11-14| 674.29
#2018-11-15| 688.78
#2018-11-16| 704.70
#2018-11-19| 717.80
#2018-11-20| 701.91
#2018-11-21| 710.99
#2018-11-22| 710.86
#2018-11-23| 701.17
#2018-11-26| 692.22
#2018-11-27| 680.91
#2018-11-28| 678.11
#2018-11-29| 699.39
#2018-11-30| 673.53
#2018-12-03| 696.39
#2018-12-04| 701.75
#2018-12-05| 696.39
#2018-12-06| 694.64
#2018-12-07| 696.86
#2018-12-10| 688.57
#2018-12-11| 699.14
#2018-12-12| 728.28
#2018-12-13| 735.64
#2018-12-14| 722.48
#2018-12-17| 723.20
#2018-12-18| 737.92
#2018-12-19| 746.23
#2018-12-20| 741.26
#2018-12-21| 723.19
#2018-12-24| 736.03
#2018-12-25| 736.03
#2018-12-26| 736.35
#2018-12-27| 732.64
#2018-12-28| 743.83
#2018-12-31| 751.75
#2019-01-01| 751.75
#2019-01-02| 738.15
#2019-01-03| 756.61
#2019-01-04| 768.46
#2019-01-07| 773.12
#2019-01-08| 750.78
#2019-01-09| 770.62
#2019-01-10| 772.46
#2019-01-11| 779.97
#2019-01-14| 786.90
#2019-01-15| 785.82
#2019-01-16| 780.14
#2019-01-17| 787.12
#2019-01-18| 780.43
#2019-01-21| 781.53
#2019-01-22| 785.90
#2019-01-23| 796.03
#2019-01-24| 805.22
#2019-01-25| 824.76
#2019-01-28| 826.75
#2019-01-29| 838.72
#2019-01-30| 850.69
#2019-01-31| 873.23
#2019-02-01| 874.73
#2019-02-04| 848.27
#2019-02-05| 857.15
#2019-02-06| 849.45
#2019-02-07| 834.21
#2019-02-08| 830.73
#2019-02-11| 817.65
#2019-02-12| 822.47
#2019-02-13| 825.84
#2019-02-14| 824.66
#2019-02-15| 842.15
#2019-02-18| 852.41
#2019-02-19| 866.66
#2019-02-20| 908.86
#2019-02-21| 898.17
#2019-02-22| 888.93
#2019-02-25| 883.39
#2019-02-26| 884.53
#2019-02-27| 886.33
#2019-02-28| 872.87
#2019-03-01| 859.99
#2019-03-04| 839.20
#2019-03-05| 830.72
#2019-03-06| 831.93
#2019-03-07| 808.37
#2019-03-08| 822.72
#2019-03-11| 814.64
#2019-03-12| 817.17
#2019-03-13| 823.32
#2019-03-14| 828.07
#2019-03-15| 851.96
#2019-03-18| 864.55
#2019-03-19| 869.68
#2019-03-20| 866.48
#2019-03-21| 875.27
#2019-03-22| 878.06
#2019-03-25| 870.64
#2019-03-26| 862.49
#2019-03-27| 851.84
#2019-03-28| 811.45
#2019-03-29| 824.63
#2019-04-01| 833.12
#2019-04-02| 831.77
#2019-04-03| 859.70
#2019-04-04| 855.97
#2019-04-05| 867.83
#2019-04-08| 888.41
#2019-04-09| 898.15
#2019-04-10| 879.17
#2019-04-11| 855.33
#2019-04-12| 858.61
#2019-04-15| 849.18
#2019-04-16| 852.96
#2019-04-17| 842.85
#2019-04-18| 844.00
#2019-04-19| 844.00
#2019-04-22| 836.89
#2019-04-23| 828.59
#2019-04-24| 825.21
#2019-04-25| 825.34
#2019-04-26| 833.96
#2019-04-29| 806.77
#2019-04-30| 798.91
#2019-05-01| 796.90
#2019-05-02| 773.47
#2019-05-03| 801.74
#2019-05-06| 798.09
#2019-05-07| 797.88
#2019-05-08| 804.42
#2019-05-09| 774.11
#2019-05-10| 780.57
#2019-05-13| 766.42
#2019-05-14| 766.64
#2019-05-15| 775.85
#2019-05-16| 770.86
#2019-05-17| 759.74
#2019-05-20| 753.56
#2019-05-21| 754.52
#2019-05-22| 763.72
#2019-05-23| 754.98
#2019-05-24| 750.74
#2019-05-27| 748.30
#2019-05-28| 761.39
#2019-05-29| 772.67
#2019-05-30| 789.61
#2019-05-31| 820.85
#2019-06-03| 838.48
#2019-06-04| 844.31
#2019-06-05| 860.40
#2019-06-06| 854.85
#2019-06-07| 875.50
#2019-06-10| 859.46
#2019-06-11| 871.59
#2019-06-12| 895.16
#2019-06-13| 904.77
#2019-06-14| 913.20
#2019-06-17| 910.20
#2019-06-18| 903.92
#2019-06-19| 901.11
#2019-06-20| 939.75
#2019-06-21| 947.29
#2019-06-24| 955.05
#2019-06-25| 975.40
#2019-06-26| 962.49
#2019-06-27| 966.78
#2019-06-28| 974.07
#2019-07-01| 949.70
#2019-07-02| 955.33
#2019-07-03| 964.96
#2019-07-04| 963.88
#2019-07-05| 938.59
#2019-07-08| 963.72
#2019-07-09| 945.98
#2019-07-10| 972.21
#2019-07-11| 968.33
#2019-07-12| 951.98
#2019-07-15| 971.51
#2019-07-16| 975.24
#2019-07-17| 958.82
#2019-07-18| 990.45
#2019-07-19|1003.28
#2019-07-22|1011.31
#2019-07-23|1009.32
#2019-07-24|1011.75
#2019-07-25|1000.34
#2019-07-26| 978.50
#2019-07-29| 999.94
#2019-07-30|1004.86
#2019-07-31| 975.56
#2019-08-01| 932.99
#2019-08-02| 937.73
#2019-08-05| 961.99
#2019-08-06| 974.57
#2019-08-07| 997.87
#2019-08-08| 972.64
#2019-08-09| 961.00
#2019-08-12| 986.49
#2019-08-13| 934.80
#2019-08-14| 946.17
#2019-08-15| 926.54
#2019-08-16| 929.09
#2019-08-19| 925.89
#2019-08-20| 955.03
#2019-08-21| 972.99
#2019-08-22| 969.52
#2019-08-23| 982.03
#2019-08-26|1003.71
#2019-08-27| 995.52
#2019-08-28|1019.86
#2019-08-29|1014.37
#2019-08-30|1035.18
#2019-09-02|1021.21
#2019-09-03|1029.56
#2019-09-04|1019.97
#2019-09-05| 998.86
#2019-09-06| 993.66
#2019-09-09| 967.23
#2019-09-10| 944.88
#2019-09-11| 951.84
#2019-09-12| 985.42
#2019-09-13| 942.04
#2019-09-16| 945.40
#2019-09-17| 945.56
#2019-09-18| 953.01
#2019-09-19| 944.75
#2019-09-20| 955.06
#2019-09-23| 985.47
#2019-09-24| 980.76
#2019-09-25| 984.86
#2019-09-26| 983.66
#2019-09-27| 951.11
#2019-09-30| 939.17
#2019-10-01| 954.61
#2019-10-02| 975.01
#2019-10-03|1009.72
#2019-10-04|1002.47
#2019-10-07|1027.42
#2019-10-08|1031.90
#2019-10-09|1054.10
#2019-10-10|1050.02
#2019-10-11|1043.14
#2019-10-14|1043.50
#2019-10-15|1030.47
#2019-10-16|1036.83
#2019-10-17|1057.67
#2019-10-18|1063.72
#2019-10-21|1072.49
#2019-10-22|1047.78
#2019-10-23|1076.64
#2019-10-24|1095.20
#2019-10-25|1103.17
#2019-10-28|1086.49
#2019-10-29|1057.96
#2019-10-30|1077.00
#2019-10-31|1108.59
#2019-11-01|1107.47
#2019-11-04|1103.33
#2019-11-05|1071.66
#2019-11-06|1090.82
#2019-11-07|1083.63
#2019-11-08|1052.72
#2019-11-11|1038.66
#2019-11-12|1048.17
#2019-11-13|1089.61
#2019-11-14|1098.43
#2019-11-15|1095.46
#2019-11-18|1097.96
#2019-11-19|1106.90
#2019-11-20|1121.54
#2019-11-21|1102.86
#2019-11-22|1097.95
#2019-11-25|1088.29
#2019-11-26|1079.11
#2019-11-27|1083.00
#2019-11-28|1082.31
#2019-11-29|1092.43
#2019-12-02|1109.50
#2019-12-03|1161.06
#2019-12-04|1160.81
#2019-12-05|1162.21
#2019-12-06|1154.39
#2019-12-09|1156.26
#2019-12-10|1175.14
#2019-12-11|1225.92
#2019-12-12|1251.61
#2019-12-13|1229.11
#2019-12-16|1240.27
#2019-12-17|1263.78
#2019-12-18|1269.42
#2019-12-19|1261.03
#2019-12-20|1256.48
#2019-12-23|1230.05
#2019-12-24|1286.27
#2019-12-25|1286.27
#2019-12-26|1284.68
#2019-12-27|1310.86
#2019-12-30|1309.57
#2019-12-31|1329.68
#2020-01-01|1329.68
#2020-01-02|1322.38
#2020-01-03|1346.72
#2020-01-06|1341.23
#2020-01-07|1310.51
#2020-01-08|1342.80
#2020-01-09|1312.58
#2020-01-10|1310.21
#2020-01-13|1294.27
#2020-01-14|1274.33
#2020-01-15|1282.62
#2020-01-16|1306.68
#2020-01-17|1322.59
#2020-01-20|1348.22
#2020-01-21|1275.88
#2020-01-22|1284.59
#2020-01-23|1249.03
#2020-01-24|1235.80
#2020-01-27|1203.86
#2020-01-28|1191.29
#2020-01-29|1202.66
#2020-01-30|1227.38
#2020-01-31|1215.21
#2020-02-03|1202.44
#2020-02-04|1241.09
#2020-02-05|1224.70
#2020-02-06|1200.67
#2020-02-07|1201.23
#2020-02-10|1201.53
#2020-02-11|1213.74
#2020-02-12|1211.76
#2020-02-13|1245.53
#2020-02-14|1270.51
#2020-02-17|1283.97
#2020-02-18|1282.36
#2020-02-19|1348.25
#2020-02-20|1321.44
#2020-02-21|1368.05
#2020-02-24|1302.90
#2020-02-25|1262.33
#2020-02-26|1238.65
#2020-02-27|1194.71
#2020-02-28|1024.89
#2020-03-02|1058.84
#2020-03-03|1131.93
#2020-03-04|1154.77
#2020-03-05|1134.44
#2020-03-06|1162.16
#2020-03-09|1056.84
#2020-03-10|1015.04
#2020-03-11|1024.06
#2020-03-12| 833.98
#2020-03-13| 834.39
#2020-03-16| 728.69
#2020-03-17| 783.63
#2020-03-18| 679.35
#2020-03-19| 606.04
#2020-03-20| 642.65
#2020-03-23| 642.15
#2020-03-24| 735.53
#2020-03-25| 862.72
#2020-03-26| 907.40
#2020-03-27| 803.36
#2020-03-30| 790.61
#2020-03-31| 774.73
#2020-04-01| 736.02
#2020-04-02| 777.30
#2020-04-03| 776.61
#2020-04-06| 833.47
#2020-04-07| 889.19
#2020-04-08| 860.60
#2020-04-09| 935.65
#2020-04-10| 935.65
#2020-04-13| 921.38
#2020-04-14|1059.66
#2020-04-15| 987.10
#2020-04-16| 964.90
#2020-04-17| 940.38
#2020-04-20| 963.57
#2020-04-21| 913.37
#2020-04-22| 975.16
#2020-04-23|1054.82
#2020-04-24|1082.25
#2020-04-27|1088.91
#2020-04-28|1017.19
#2020-04-29|1073.61
#2020-04-30|1060.67
#2020-05-01|1032.64
#2020-05-04|1051.73
#2020-05-05|1030.70
#2020-05-06|1044.73
#2020-05-07|1041.02
#2020-05-08|1090.32
#2020-05-11|1039.33
#2020-05-12|1084.91
#2020-05-13|1052.19
#2020-05-14|1051.86
#2020-05-15|1100.30
#2020-05-18|1145.97
#2020-05-19|1183.08
#2020-05-20|1170.46
#2020-05-21|1124.83
#2020-05-22|1120.75
#2020-05-25|1113.46
#2020-05-26|1103.23
#2020-05-27|1075.41
#2020-05-28|1137.05
#2020-05-29|1118.96
#2020-06-01|1140.01
#2020-06-02|1204.35
#2020-06-03|1163.46
#2020-06-04|1161.84
#2020-06-05|1142.04
#2020-06-08|1172.11
#2020-06-09|1210.45
#2020-06-10|1148.07
#2020-06-11|1185.51
#2020-06-12|1163.40
#2020-06-15|1107.54
#2020-06-16|1108.58
#2020-06-17|1146.90
#2020-06-18|1126.48
#2020-06-19|1192.94
#2020-06-22|1203.28
#2020-06-23|1286.45
#2020-06-24|1245.91
#2020-06-25|1247.40
#2020-06-26|1233.56
#2020-06-29|1264.74
#2020-06-30|1272.80
#2020-07-01|1261.01
#2020-07-02|1300.69
#2020-07-03|1278.58
#2020-07-06|1316.44
#2020-07-07|1355.75
#2020-07-08|1412.51
#2020-07-09|1419.46
#2020-07-10|1424.32
#2020-07-13|1443.03
#2020-07-14|1442.43
#2020-07-15|1467.28
#2020-07-16|1475.07
#2020-07-17|1490.77
#2020-07-20|1531.78
#2020-07-21|1521.11
#2020-07-22|1546.43
#2020-07-23|1586.44
#2020-07-24|1594.96
#2020-07-27|1728.04
#2020-07-28|1696.53
#2020-07-29|1643.56
#2020-07-30|1568.65
#2020-07-31|1539.28
#2020-08-03|1513.55
#2020-08-04|1527.28
#2020-08-05|1618.50
#2020-08-06|1583.49
#2020-08-07|1532.00
#2020-08-10|1520.22
#2020-08-11|1447.30
#2020-08-12|1482.70
#2020-08-13|1504.06
#2020-08-14|1507.74
#2020-08-17|1540.72
#2020-08-18|1533.20
#2020-08-19|1522.39
#2020-08-20|1470.07
#2020-08-21|1489.82
#2020-08-24|1525.89
#2020-08-25|1483.33
#2020-08-26|1511.21
#2020-08-27|1483.31
#2020-08-28|1553.43
#2020-08-31|1529.51
#2020-09-01|1518.48
#2020-09-02|1475.28
#2020-09-03|1473.08
#2020-09-04|1496.58
#2020-09-07|1525.95
#2020-09-08|1498.39
#2020-09-09|1545.89
#2020-09-10|1583.77
#2020-09-11|1604.51
#2020-09-14|1643.36
#2020-09-15|1661.46
#2020-09-16|1659.59
#2020-09-17|1573.41
#2020-09-18|1561.17
#2020-09-21|1459.79
#2020-09-22|1434.07
#2020-09-23|1391.81
#2020-09-24|1391.81
#2020-09-25|1382.82
#2020-09-28|1404.88
#2020-09-29|1448.92
#2020-09-30|1434.37
#2020-10-01|1434.72
#2020-10-02|1441.47
#2020-10-05|1451.39
#2020-10-06|1445.50
#2020-10-07|1424.72
#2020-10-08|1457.68
#2020-10-09|1549.35
#2020-10-12|1559.60
#2020-10-13|1521.56
#2020-10-14|1577.11
#2020-10-15|1547.68
#2020-10-16|1564.79
#2020-10-19|1564.46
#2020-10-20|1559.79
#2020-10-21|1632.03
#2020-10-22|1554.35
#2020-10-23|1503.43
#2020-10-26|1504.25
#2020-10-27|1469.79
#2020-10-28|1368.75
#2020-10-29|1355.73
#2020-10-30|1342.99
#2020-11-02|1413.82
#2020-11-03|1474.08
#2020-11-04|1470.26
#2020-11-05|1557.69
#2020-11-06|1620.80
#2020-11-09|1495.35
#2020-11-10|1506.41
#2020-11-11|1435.00
#2020-11-12|1416.05
#2020-11-13|1436.89
#2020-11-16|1496.63
#2020-11-17|1450.79
#2020-11-18|1431.96
#2020-11-19|1424.18
#2020-11-20|1441.95
#2020-11-23|1381.38
#2020-11-24|1312.54
#2020-11-25|1355.95
#2020-11-26|1409.45
#2020-11-27|1392.73
#2020-11-30|1364.62
#2020-12-01|1434.26
#2020-12-02|1476.76
#2020-12-03|1487.08
#2020-12-04|1451.10
#2020-12-07|1513.03
#2020-12-08|1519.38
#2020-12-09|1489.54
#2020-12-10|1504.42
#2020-12-11|1476.79
#2020-12-14|1501.13
#2020-12-15|1529.63
#2020-12-16|1535.30
#2020-12-17|1630.51
#2020-12-18|1670.33
#2020-12-21|1615.37
#2020-12-22|1591.46
#2020-12-23|1598.96
#2020-12-24|1622.38
#2020-12-25|1622.38
#2020-12-28|1645.26
#2020-12-29|1612.68
#2020-12-30|1645.82
#2020-12-31|1649.54
#2021-01-01|1649.54
#2021-01-04|1759.00
#2021-01-05|1701.19
#2021-01-06|1677.32
#2021-01-07|1647.49
#2021-01-08|1637.00
#2021-01-11|1615.00
#2021-01-12|1621.64
#2021-01-13|1669.65
#2021-01-14|1647.18
#2021-01-15|1644.44
#2021-01-18|1646.24
#2021-01-19|1660.69
#2021-01-20|1670.63
#2021-01-21|1722.86
#2021-01-22|1672.16
#2021-01-25|1655.25
#2021-01-26|1657.72
#2021-01-27|1587.45
#2021-01-28|1645.27
#2021-01-29|1647.91
#2021-02-01|1653.84
#2021-02-02|1604.27
#2021-02-03|1616.84
#2021-02-04|1607.19
#2021-02-05|1644.52
#2021-02-08|1692.86
#2021-02-09|1693.42
#2021-02-10|1765.49
#2021-02-11|1758.17
#2021-02-12|1741.00
#2021-02-15|1820.38
#2021-02-16|1769.92
#2021-02-17|1710.09
#2021-02-18|1709.63
#2021-02-19|1732.87
#2021-02-22|1760.89
#2021-02-23|1733.56
#2021-02-24|1717.64
#2021-02-25|1789.03
#2021-02-26|1707.06
#2021-03-01|1770.61
#2021-03-02|1807.09
#2021-03-03|1804.62
#2021-03-04|1809.16
#2021-03-05|1807.89
#2021-03-08|1841.72
#2021-03-09|1889.85
#2021-03-10|1914.93
#2021-03-11|1932.50
#2021-03-12|1868.87
#2021-03-15|1874.20
#2021-03-16|1910.96
#2021-03-17|1855.02
#2021-03-18|1906.63
#2021-03-19|1878.87
#2021-03-22|1883.34
#2021-03-23|1820.98
#2021-03-24|1795.42
#2021-03-25|1792.82
#2021-03-26|1863.47
#2021-03-29|1865.45
#2021-03-30|1857.65
#2021-03-31|1885.97
#2021-04-01|1948.83
#2021-04-02|1948.83
#2021-04-05|1960.89
#2021-04-06|2008.79
#2021-04-07|1983.45
#2021-04-08|1997.12
#2021-04-09|1959.03
#2021-04-12|1905.84
#2021-04-13|1928.34
#2021-04-14|1941.62
#2021-04-15|1981.44
#2021-04-16|2024.02
#2021-04-19|2001.40
#2021-04-20|1983.71
#2021-04-21|2048.75
#2021-04-22|2007.83
#2021-04-23|1997.93
#2021-04-26|1992.04
#2021-04-27|1976.27
#2021-04-28|1961.96
#2021-04-29|1937.39
#2021-04-30|1893.80
#2021-05-03|1928.76
#2021-05-04|1893.94
#2021-05-05|1901.76
#2021-05-06|1927.92
#2021-05-07|1988.30
#2021-05-10|1994.15
#2021-05-11|1947.62
#2021-05-12|1958.14
#2021-05-13|1909.99
#2021-05-14|1937.85
#2021-05-17|2005.93
#2021-05-18|2043.79
#2021-05-19|1980.40
#2021-05-20|1993.63
#2021-05-21|1972.59
#2021-05-24|1938.00
#2021-05-25|1942.43
#2021-05-26|1920.17
#2021-05-27|1960.44
#2021-05-28|1941.36
#2021-05-31|2033.38
#2021-06-01|2004.02
#2021-06-02|2012.29
#2021-06-03|1965.63
#2021-06-04|1981.31
#2021-06-07|1947.54
#2021-06-08|1911.52
#2021-06-09|1900.69
#2021-06-10|1892.59
#2021-06-11|1882.45
#2021-06-14|1855.52
#2021-06-15|1810.45
#2021-06-16|1817.69
#2021-06-17|1694.64
#2021-06-18|1679.01
#2021-06-21|1667.56
#2021-06-22|1652.76
#2021-06-23|1721.10
#2021-06-24|1722.32
#2021-06-25|1727.53
#2021-06-28|1710.33
#2021-06-29|1685.93
#2021-06-30|1695.69
#2021-07-01|1725.66
#2021-07-02|1726.17
#2021-07-05|1763.08
#2021-07-06|1749.37
#2021-07-07|1786.75
#2021-07-08|1703.85
#2021-07-09|1726.60
#2021-07-12|1741.48
#2021-07-13|1763.79
#2021-07-14|1801.22
#2021-07-15|1792.72
#2021-07-16|1752.17
#2021-07-19|1675.12
#2021-07-20|1690.73
#2021-07-21|1693.05
#2021-07-22|1713.48
#2021-07-23|1700.69
#2021-07-26|1764.68
#2021-07-27|1756.09
#2021-07-28|1791.88
#2021-07-29|1877.11
#2021-07-30|1849.36
#2021-08-02|1861.74
#2021-08-03|1881.63
#2021-08-04|1891.41
#2021-08-05|1821.78
#2021-08-06|1723.57
#2021-08-09|1712.49
#2021-08-10|1640.25
#2021-08-11|1704.30
#2021-08-12|1656.06
#2021-08-13|1680.59
#2021-08-16|1681.08
#2021-08-17|1700.62
#2021-08-18|1642.40
#2021-08-19|1558.08
#2021-08-20|1500.27
#2021-08-23|1583.38
#2021-08-24|1610.71
#2021-08-25|1570.76
#2021-08-26|1579.03
#2021-08-27|1645.91
#2021-08-30|1633.97
#2021-08-31|1652.92
#2021-09-01|1637.75
#2021-09-02|1565.84
#2021-09-03|1614.46
#2021-09-06|1560.27
#2021-09-07|1548.68
#2021-09-08|1508.01
#2021-09-09|1468.91
#2021-09-10|1452.51
#2021-09-13|1495.32
#2021-09-14|1456.63
#2021-09-15|1446.84
#2021-09-16|1360.87
#2021-09-17|1351.57
#2021-09-20|1342.37
#2021-09-21|1341.99
#2021-09-22|1386.29
#2021-09-23|1383.10
#2021-09-24|1351.04
#2021-09-27|1329.30
#2021-09-28|1292.15
#2021-09-29|1273.20
#2021-09-30|1327.21
#2021-10-01|1326.72
#2021-10-04|1359.01
#2021-10-05|1338.09
#2021-10-06|1331.05
#2021-10-07|1433.85
#2021-10-08|1518.17
#2021-10-11|1535.19
#2021-10-12|1564.59
#2021-10-13|1606.78
#2021-10-14|1634.89
#2021-10-15|1644.86
#2021-10-18|1624.40
#2021-10-19|1636.66
#2021-10-20|1652.92
#2021-10-21|1601.29
#2021-10-22|1636.20
#2021-10-25|1624.85
#2021-10-26|1609.98
#2021-10-27|1576.45
#2021-10-28|1570.38
#2021-10-29|1530.62
#2021-11-01|1511.72
#2021-11-02|1515.37
#2021-11-03|1520.93
#2021-11-04|1563.04
#2021-11-05|1528.11
#2021-11-08|1551.97
#2021-11-09|1500.28
#2021-11-10|1551.22
#2021-11-11|1647.29
#2021-11-12|1600.01
#2021-11-15|1615.89
#2021-11-16|1628.08
#2021-11-17|1635.73
#2021-11-18|1606.63
#2021-11-19|1586.60
#2021-11-22|1574.33
#2021-11-23|1554.87
#2021-11-24|1529.15
#2021-11-25|1515.04
#2021-11-26|1455.01
#2021-11-29|1484.12
#2021-11-30|1588.15
#2021-12-01|1639.00
#2021-12-02|1606.62
#2021-12-03|1579.71
#2021-12-06|1610.62
#2021-12-07|1618.38
#2021-12-08|1584.78
#2021-12-09|1546.94
#2021-12-10|1505.73
#2021-12-13|1488.61
#2021-12-14|1503.63
#2021-12-15|1482.37
#2021-12-16|1500.10
#2021-12-17|1568.15
#2021-12-20|1521.26
#2021-12-21|1562.11
#2021-12-22|1562.73
#2021-12-23|1582.32
#2021-12-24|1583.91
#2021-12-27|1584.80
#2021-12-28|1585.96
#2021-12-29|1569.77
#2021-12-30|1583.09
#2021-12-31|1596.10
#2022-01-03|1576.74
#2022-01-04|1604.16
#2022-01-05|1636.58
#2022-01-06|1571.91
#2022-01-07|1570.49
#2022-01-10|1574.50
#2022-01-11|1654.04
#2022-01-12|1722.71
#2022-01-13|1696.46
#2022-01-14|1651.87
#2022-01-17|1630.18
#2022-01-18|1585.34
#2022-01-19|1661.59
#2022-01-20|1748.51
#2022-01-21|1726.24
#2022-01-24|1614.75
#2022-01-25|1667.30
#2022-01-26|1732.16
#2022-01-27|1635.01
#2022-01-28|1557.41
#2022-01-31|1635.11
#2022-02-01|1654.72
#2022-02-02|1635.43
#2022-02-03|1624.13
#2022-02-04|1630.13
#2022-02-07|1644.18
#2022-02-08|1688.84
#2022-02-09|1708.25
#2022-02-10|1740.12
#2022-02-11|1743.09
#2022-02-14|1811.94
#2022-02-15|1743.59
#2022-02-16|1802.28
#2022-02-17|1854.07
#2022-02-18|1867.26
#2022-02-21|1853.30
#2022-02-22|1914.96
#2022-02-23|1886.60
#2022-02-24|1973.71
#2022-02-25|1925.87
#2022-02-28|2069.33
#2022-03-01|2144.72
#2022-03-02|2121.50
#2022-03-03|2110.54
#2022-03-04|2119.44
#2022-03-07|2140.15
#2022-03-08|2140.00
#2022-03-09|2070.86
#2022-03-10|2135.98
#2022-03-11|2075.42
#2022-03-14|1979.46
#2022-03-15|1959.96
#2022-03-16|1973.35
#2022-03-17|2071.39
#2022-03-18|2031.28
#2022-03-21|2045.00
#2022-03-22|2021.06
#2022-03-23|2074.26
#2022-03-24|2117.45
#2022-03-25|2007.35
#2022-03-28|1913.60
#2022-03-29|1905.79
#2022-03-30|2008.11
#2022-03-31|1973.76
#2022-04-01|1970.00
#2022-04-04|1948.74
#2022-04-05|1929.21
#2022-04-06|1874.45
#2022-04-07|1859.01
#2022-04-08|1966.78
#2022-04-11|1975.49
#2022-04-12|1972.00
#2022-04-13|1949.34
#2022-04-14|1912.65
#2022-04-15|1912.65
#2022-04-18|1907.13
#2022-04-19|1875.02
#2022-04-20|1860.41
#2022-04-21|1792.34
#2022-04-22|1687.24
#2022-04-25|1592.66
#2022-04-26|1598.87
#2022-04-27|1585.97
#2022-04-28|1609.61
#2022-04-29|1679.65
#2022-05-02|1657.51
#2022-05-03|1679.83
#2022-05-04|1632.72
#2022-05-05|1578.02
#2022-05-06|1519.30
#2022-05-09|1455.34
#2022-05-10|1435.05
#2022-05-11|1467.95
#2022-05-12|1381.68
#2022-05-13|1473.32
#2022-05-16|1475.21
#2022-05-17|1485.89
#2022-05-18|1458.26
#2022-05-19|1461.09
#2022-05-20|1458.20
#2022-05-23|1532.71
#2022-05-24|1521.64
#2022-05-25|1493.48
#2022-05-26|1559.33
#2022-05-27|1579.94
#2022-05-30|1614.99
#2022-05-31|1535.66
#2022-06-01|1493.78
#2022-06-02|1550.06
#2022-06-03|1496.46
#2022-06-06|1481.73
#2022-06-07|1465.59
#2022-06-08|1449.33
#2022-06-09|1395.94
#2022-06-10|1374.67
#2022-06-13|1301.29
#2022-06-14|1279.77
#2022-06-15|1338.75
#2022-06-16|1336.25
#2022-06-17|1340.66
#2022-06-20|1331.97
#2022-06-21|1359.70
#2022-06-22|1326.41
#2022-06-23|1304.29
#2022-06-24|1319.59
#2022-06-27|1332.88
#2022-06-28|1328.78
#2022-06-29|1297.82
#2022-06-30|1278.02
#2022-07-01|1242.06
#2022-07-04|1309.01
#2022-07-05|1222.83
#2022-07-06|1249.81
#2022-07-07|1263.97
#2022-07-08|1310.44
#2022-07-11|1253.25
#2022-07-12|1215.12
#2022-07-13|1215.61
#2022-07-14|1107.55
#2022-07-15|1107.17
#2022-07-18|1152.54
#2022-07-19|1141.61
#2022-07-20|1134.49
#2022-07-21|1126.83
#2022-07-22|1205.92
#2022-07-25|1171.12
#2022-07-26|1193.24
#2022-07-27|1199.64
#2022-07-28|1233.95
#2022-07-29|1253.13
#2022-08-01|1264.19
#2022-08-02|1254.65
#2022-08-03|1210.27
#2022-08-04|1222.13
#2022-08-05|1244.49
#2022-08-08|1317.50
#2022-08-09|1313.80
#2022-08-10|1346.14
#2022-08-11|1357.31
#2022-08-12|1320.62
#2022-08-15|1284.87
#2022-08-16|1309.69
#2022-08-17|1261.96
#2022-08-18|1247.27
#2022-08-19|1186.92
#2022-08-22|1183.01
#2022-08-23|1214.31
#2022-08-24|1223.39
#2022-08-25|1254.77
#2022-08-26|1260.13
#2022-08-29|1204.70
#2022-08-30|1156.60
#2022-08-31|1159.80
#2022-09-01|1089.66
#2022-09-02|1145.24
#2022-09-05|1166.28
#2022-09-06|1154.93
#2022-09-07|1153.28
#2022-09-08|1156.93
#2022-09-09|1204.26
#2022-09-12|1242.59
#2022-09-13|1190.16
#2022-09-14|1190.63
#2022-09-15|1165.78
#2022-09-16|1146.38
#2022-09-19|1136.71
#2022-09-20|1129.32
#2022-09-21|1109.30
#2022-09-22|1115.37
#2022-09-23|1021.34
#2022-09-26|1028.63
#2022-09-27|1057.10
#2022-09-28|1077.27
#2022-09-29|1111.10
#2022-09-30|1140.01
#2022-10-03|1160.30
#2022-10-04|1259.72
#2022-10-05|1228.53
#2022-10-06|1245.32
#2022-10-07|1221.25
#2022-10-10|1177.22
#2022-10-11|1184.04
#2022-10-12|1172.71
#2022-10-13|1136.76
#2022-10-14|1127.93
#2022-10-17|1179.72
#2022-10-18|1162.64
#2022-10-19|1122.26
#2022-10-20|1141.07
#2022-10-21|1150.99
#2022-10-24|1143.13
#2022-10-25|1153.56
#2022-10-26|1215.62
#2022-10-27|1223.40
#2022-10-28|1196.77
#2022-10-31|1179.71
#2022-11-01|1194.12
#2022-11-02|1212.98
#2022-11-03|1148.94
#2022-11-04|1269.52
#2022-11-07|1301.95
#2022-11-08|1295.79
#2022-11-09|1367.01
#2022-11-10|1424.69
#2022-11-11|1460.23
#2022-11-14|1452.69
#2022-11-15|1460.89
#2022-11-16|1433.92
#2022-11-17|1400.64
#2022-11-18|1415.56
#2022-11-21|1388.56
#2022-11-22|1410.44
#2022-11-23|1456.63
#2022-11-24|1477.30
#2022-11-25|1456.50
#2022-11-28|1453.17
#2022-11-29|1449.73
#2022-11-30|1497.38
#2022-12-01|1497.59
#2022-12-02|1455.68
#2022-12-05|1467.17
#2022-12-06|1472.02
#2022-12-07|1490.87
#2022-12-08|1504.53
#2022-12-09|1485.71
#2022-12-12|1444.76
#2022-12-13|1514.45
#2022-12-14|1456.54
#2022-12-15|1403.94
#2022-12-16|1384.00
#2022-12-19|1420.03
#2022-12-20|1421.85
#2022-12-21|1466.29
#2022-12-22|1442.86
#2022-12-23|1477.31
#2022-12-26|1477.31
#2022-12-27|1452.43
#2022-12-28|1485.62
#2022-12-29|1495.16
#2022-12-30|1446.36
#2023-01-02|1446.36
#2023-01-03|1499.14
#2023-01-04|1512.15
#2023-01-05|1508.36
#2023-01-06|1576.22
#2023-01-09|1619.99
#2023-01-10|1608.23
#2023-01-11|1623.98
#2023-01-12|1633.26
#2023-01-13|1665.37
#2023-01-16|1616.27
#2023-01-17|1577.37
#2023-01-18|1592.15
#2023-01-19|1531.98
#2023-01-20|1536.27
#2023-01-23|1542.91
#2023-01-24|1518.90
#2023-01-25|1518.89
#2023-01-26|1495.03
#2023-01-27|1476.29
#2023-01-30|1470.93
#2023-01-31|1428.68
#2023-02-01|1445.98
#2023-02-02|1474.95
#2023-02-03|1442.54
#2023-02-06|1395.46
#2023-02-07|1427.45
#2023-02-08|1403.63
#2023-02-09|1380.80
#2023-02-10|1330.29
#2023-02-13|1357.02
#2023-02-14|1334.54
#2023-02-15|1268.55
#2023-02-16|1260.82
#2023-02-17|1255.03
#2023-02-20|1257.84
#2023-02-21|1224.39
#2023-02-22|1173.97
#2023-02-23|1184.60
#2023-02-24|1147.40
#2023-02-27|1152.41
#2023-02-28|1149.60
#2023-03-01|1166.56
#2023-03-02|1149.69
#2023-03-03|1177.03
#2023-03-06|1163.80
#2023-03-07|1133.18
#2023-03-08|1144.85
#2023-03-09|1138.29
#2023-03-10|1183.72
#2023-03-13|1274.85
#2023-03-14|1233.04
#2023-03-15|1215.56
#2023-03-16|1202.51
#2023-03-17|1247.86
#2023-03-20|1286.13
#2023-03-21|1283.10
#2023-03-22|1311.12
#2023-03-23|1330.65
#2023-03-24|1319.79
#2023-03-27|1315.24
#2023-03-28|1360.43
#2023-03-29|1359.81
#2023-03-30|1390.12
#2023-03-31|1364.45
#2023-04-03|1371.06
#2023-04-04|1419.52
#2023-04-05|1422.59
#2023-04-06|1414.82
#2023-04-07|1414.82
#2023-04-10|1393.71
#2023-04-11|1450.56
#2023-04-12|1449.35
#2023-04-13|1518.29
#2023-04-14|1466.37
#2023-04-17|1468.12
#2023-04-18|1568.61
#2023-04-19|1521.35
#2023-04-20|1546.47
#2023-04-21|1514.20
#2023-04-24|1526.74
#2023-04-25|1489.30
#2023-04-26|1497.77
#2023-04-27|1507.19
#2023-04-28|1511.18
#2023-05-01|1508.60
#2023-05-02|1501.55
#2023-05-03|1560.06
#2023-05-04|1630.97
#2023-05-05|1579.54
#2023-05-08|1621.83
#2023-05-09|1558.65
#2023-05-10|1525.35
#2023-05-11|1473.32
#2023-05-12|1462.71
#2023-05-15|1474.56
#2023-05-16|1459.45
#2023-05-17|1445.67
#2023-05-18|1403.41
#2023-05-19|1408.54
#2023-05-22|1426.02
#2023-05-23|1399.42
#2023-05-24|1379.64
#2023-05-25|1351.33
#2023-05-26|1343.89
#2023-05-29|1341.84
#2023-05-30|1334.62
#2023-05-31|1368.01
#2023-06-01|1399.36
#2023-06-02|1404.54
#2023-06-05|1405.91
#2023-06-06|1390.24
#2023-06-07|1427.94
#2023-06-08|1406.65
#2023-06-09|1391.69
#2023-06-12|1367.30
#2023-06-13|1387.35
#2023-06-14|1411.38
#2023-06-15|1391.85
#2023-06-16|1405.15
#2023-06-19|1393.68
#2023-06-20|1320.35
#2023-06-21|1284.85
#2023-06-22|1251.92
#2023-06-23|1244.29
#2023-06-26|1237.06
#2023-06-27|1209.42
#2023-06-28|1182.63
#2023-06-29|1186.22
#2023-06-30|1187.87
#2023-07-03|1206.49
#2023-07-04|1207.91
#2023-07-05|1196.32
#2023-07-06|1133.30
#2023-07-07|1149.32
#2023-07-10|1132.91
#2023-07-11|1182.38
#2023-07-12|1262.45
#2023-07-13|1302.94
#2023-07-14|1328.52
#2023-07-17|1314.61
#2023-07-18|1363.72
#2023-07-19|1348.55
#2023-07-20|1338.98
#2023-07-21|1324.29
#2023-07-24|1318.67
#2023-07-25|1332.70
#2023-07-26|1324.44
#2023-07-27|1302.78
#2023-07-28|1317.54
#2023-07-31|1321.62
#2023-08-01|1227.00
#2023-08-02|1157.06
#2023-08-03|1146.84
#2023-08-04|1150.68
#2023-08-07|1135.02
#2023-08-08|1110.13
#2023-08-09|1109.91
#2023-08-10|1128.61
#2023-08-11|1119.94
#2023-08-14|1068.64
#2023-08-15|1068.19
#2023-08-16|1050.34
#2023-08-17| 989.35
#2023-08-18| 987.01
#2023-08-21| 978.11
#2023-08-22| 992.38
#2023-08-23|1054.45
#2023-08-24|1065.06
#2023-08-25|1056.00
#2023-08-28|1087.99
#2023-08-29|1079.54
#2023-08-30|1093.60
#2023-08-31|1044.87
#2023-09-01|1033.16
#2023-09-04|1010.49
#2023-09-05| 974.75
#2023-09-06| 983.76
#2023-09-07| 974.44
#2023-09-08| 979.15
#2023-09-11| 995.15
#2023-09-12|1003.03
#2023-09-13|1009.31
#2023-09-14|1029.04
#2023-09-15|1053.06
#2023-09-18|1046.24
#2023-09-19|1048.34
#2023-09-20|1093.11
#2023-09-21|1050.97
#2023-09-22|1055.22
#2023-09-25|1050.46
#2023-09-26|1031.94
#2023-09-27| 985.91
#2023-09-28| 981.65
#2023-09-29| 982.94
#2023-10-02| 926.46
#2023-10-03| 910.00
#2023-10-04| 903.02
#2023-10-05| 896.37
#2023-10-06| 917.60
#2023-10-09| 963.15
#2023-10-10|1035.69
#2023-10-11|1063.57
#2023-10-12|1068.33
#2023-10-13|1116.75
#2023-10-16|1119.02
#2023-10-17|1131.40
#2023-10-18|1092.64
#2023-10-19|1057.45
#2023-10-20|1097.26
#2023-10-23|1051.66
#2023-10-24|1024.01
#2023-10-25|1017.39
#2023-10-26|1032.27
#2023-10-27|1030.79
#2023-10-30|1037.81
#2023-10-31|1019.65
#2023-11-01| 993.20
#2023-11-02|1000.57
#2023-11-03|1062.73
#2023-11-06|1094.88
#2023-11-07|1037.28
#2023-11-08|1053.77
#2023-11-09|1021.63
#2023-11-10| 957.97
#2023-11-13| 968.52
#2023-11-14|1031.78
#2023-11-15|1048.09
#2023-11-16|1050.78
#2023-11-17|1041.80
#2023-11-20|1037.63
#2023-11-21|1023.01
#2023-11-22|1032.74
#2023-11-23|1028.74
#2023-11-24|1036.12
#2023-11-27|1069.42
#2023-11-28|1110.35
#2023-11-29|1130.43
#2023-11-30|1115.10
#2023-12-01|1133.48
#2023-12-04|1091.79
#2023-12-05|1062.69
#2023-12-06|1075.10
#2023-12-07|1071.21
#2023-12-08|1057.30
#2023-12-11|1051.06
#2023-12-12|1030.84
#2023-12-13|1010.52
#2023-12-14|1174.18
#2023-12-15|1174.74
#2023-12-18|1156.36
#2023-12-19|1217.26
#2023-12-20|1209.90
#2023-12-21|1221.18
#2023-12-22|1211.59
#2023-12-25|1211.59
#2023-12-26|1201.97
#2023-12-27|1259.20
#2023-12-28|1217.67
#2023-12-29|1212.91
#2024-01-01|1212.91
#2024-01-02|1162.84
#2024-01-03|1091.81
#2024-01-04|1077.05
#2024-01-05|1082.70
#2024-01-08|1064.02
#2024-01-09|1043.79
#2024-01-10|1035.59
#2024-01-11|1036.59
#2024-01-12|1082.89
#2024-01-15|1074.23
#2024-01-16|1034.48
#2024-01-17| 988.10
#2024-01-18|1006.83
#2024-01-19|1007.46
#2024-01-22| 994.66
#2024-01-23|1035.28
#2024-01-24|1084.28
#2024-01-25|1086.88
#2024-01-26|1107.55
#2024-01-29|1090.65
#2024-01-30|1106.28
#2024-01-31|1117.05
#2024-02-01|1133.83
#2024-02-02|1099.29
#2024-02-05|1064.73
#2024-02-06|1078.61
#2024-02-07|1072.96
#2024-02-08|1034.33
#2024-02-09|1008.80
#2024-02-12|1013.67
#2024-02-13| 988.61
#2024-02-14| 980.94
#2024-02-15|1025.95
#2024-02-16|1021.65
#2024-02-19|1023.80
#2024-02-20|1035.34
#2024-02-21|1000.53
#2024-02-22| 991.47
#2024-02-23| 990.89
#2024-02-26| 995.81
#2024-02-27|1010.94
#2024-02-28| 985.29
#2024-02-29|1019.39
#2024-03-01|1018.70
#2024-03-04|1057.44
#2024-03-05|1101.54
#2024-03-06|1123.41
#2024-03-07|1158.77
#2024-03-08|1170.17
#2024-03-11|1194.46
#2024-03-12|1155.42
#2024-03-13|1214.04
#2024-03-14|1173.31
#2024-03-15|1165.06
#2024-03-18|1122.80
#2024-03-19|1097.68
#2024-03-20|1150.20
#2024-03-21|1147.61
#2024-03-22|1206.73
#2024-03-25|1213.81
#2024-03-26|1204.25
#2024-03-27|1203.19
#2024-03-28|1238.68
#2024-03-29|1238.68
#2024-04-01|1236.15
#2024-04-02|1272.22
#2024-04-03|1276.83
#2024-04-04|1342.17
#2024-04-05|1324.43
#2024-04-08|1374.31
#2024-04-09|1413.92
#2024-04-10|1381.42
#2024-04-11|1397.20
#2024-04-12|1495.71
#2024-04-15|1420.15
#2024-04-16|1371.75
#2024-04-17|1406.79
#2024-04-18|1393.70
#2024-04-19|1392.80
#2024-04-22|1323.46
#2024-04-23|1296.09
#2024-04-24|1300.49
#2024-04-25|1298.56
#2024-04-26|1318.25
#2024-04-29|1370.56
#2024-04-30|1279.81
#2024-05-01|1294.33
#2024-05-02|1271.92
#2024-05-03|1276.97
#2024-05-06|1320.20
#2024-05-07|1304.58
#2024-05-08|1294.41
#2024-05-09|1327.42
#2024-05-10|1379.35
#2024-05-13|1387.17
#2024-05-14|1371.61
#2024-05-15|1404.11
#2024-05-16|1393.06
#2024-05-17|1428.42
#2024-05-20|1459.92
#2024-05-21|1458.58
#2024-05-22|1408.20
#2024-05-23|1349.15
#2024-05-24|1371.42
#2024-05-27|1392.90
#2024-05-28|1374.13
#2024-05-29|1364.98
#2024-05-30|1328.66
#2024-05-31|1289.79
#2024-06-03|1292.77
#2024-06-04|1229.62
#2024-06-05|1236.59
#2024-06-06|1253.59
#2024-06-07|1225.09
#2024-06-10|1218.85
#2024-06-11|1196.98
#2024-06-12|1243.44
#2024-06-13|1175.20
#2024-06-14|1148.15
#2024-06-17|1156.96
#2024-06-18|1193.33
#2024-06-19|1236.25
#2024-06-20|1253.54
#2024-06-21|1260.45
#2024-06-24|1283.23
#2024-06-25|1263.37
#2024-06-26|1251.28
#2024-06-27|1258.79
#2024-06-28|1256.00
#2024-07-01|1235.12
#2024-07-02|1213.81
#2024-07-03|1288.95
#2024-07-04|1312.43
#2024-07-05|1337.88
#2024-07-08|1327.94
#2024-07-09|1321.65
#2024-07-10|1332.61
#2024-07-11|1353.79
#2024-07-12|1341.98
#2024-07-15|1335.04
#2024-07-16|1389.55
#2024-07-17|1365.75
#2024-07-18|1362.96
#2024-07-19|1323.58
#2024-07-22|1291.21
#2024-07-23|1308.97
#2024-07-24|1347.64
#2024-07-25|1299.02
#2024-07-26|1316.76
#2024-07-29|1291.54
#2024-07-30|1307.04
#2024-07-31|1393.85
#2024-08-01|1355.10
#2024-08-02|1318.84
#2024-08-05|1268.38
#2024-08-06|1266.83
#2024-08-07|1281.67
#2024-08-08|1256.07
#2024-08-09|1260.35
#2024-08-12|1232.35
#2024-08-13|1253.26
#2024-08-14|1275.65
#2024-08-15|1294.47
#2024-08-16|1316.86
#2024-08-19|1370.94
#2024-08-20|1402.10
#2024-08-21|1369.21
#2024-08-22|1309.13
#2024-08-23|1288.25
#2024-08-26|1268.99
#2024-08-27|1279.72
#2024-08-28|1234.72
#2024-08-29|1240.64
#2024-08-30|1185.91
#2024-09-02|1181.13
#2024-09-03|1140.11
#2024-09-04|1134.71
#2024-09-05|1133.08
#2024-09-06|1113.85
#2024-09-09|1091.97
#2024-09-10|1086.14
#2024-09-11|1056.32
#2024-09-12|1126.27
#2024-09-13|1196.56
#2024-09-16|1226.96
#2024-09-17|1255.30
#2024-09-18|1239.47
#2024-09-19|1264.26
#2024-09-20|1277.95
#2024-09-23|1342.07
#2024-09-24|1340.04
#2024-09-25|1351.74
#2024-09-26|1373.90
#2024-09-27|1374.30
#2024-09-30|1313.94
#2024-10-01|1360.79
#2024-10-02|1370.06
#2024-10-03|1339.19
#2024-10-04|1346.72
#2024-10-07|1316.18
#2024-10-08|1288.97
#2024-10-09|1283.42
#2024-10-10|1299.31
#2024-10-11|1322.65
#2024-10-14|1312.74
#2024-10-15|1294.82
#2024-10-16|1349.00
#2024-10-17|1405.33
#2024-10-18|1450.49
#2024-10-21|1491.42
#2024-10-22|1514.00
#2024-10-23|1451.25
#2024-10-24|1514.82
#2024-10-25|1521.30
#2024-10-28|1517.06
#2024-10-29|1528.98
#2024-10-30|1489.82
#2024-10-31|1409.64
#2024-11-01|1432.00
#2024-11-04|1418.03
#2024-11-05|1466.05
#2024-11-06|1364.34
#2024-11-07|1425.01
#2024-11-08|1362.73
#2024-11-11|1283.91
#2024-11-12|1232.66
#2024-11-13|1227.35
#2024-11-14|1191.00
#2024-11-15|1204.80
#2024-11-18|1263.00
#2024-11-19|1293.70
#2024-11-20|1290.96
#2024-11-21|1278.08
#2024-11-22|1299.60
#2024-11-25|1234.82
#2024-11-26|1237.22
#2024-11-27|1236.01
#2024-11-28|1218.42
#2024-11-29|1212.35
#2024-12-02|1214.56
#2024-12-03|1233.23
#2024-12-04|1229.64
#2024-12-05|1207.01
#2024-12-06|1191.05
#2024-12-09|1254.35
#2024-12-10|1247.46
#2024-12-11|1264.78
#2024-12-12|1254.31
#2024-12-13|1217.75
#2024-12-16|1217.87
#2024-12-17|1158.85
#2024-12-18|1174.83
#2024-12-19|1131.04
#2024-12-20|1148.62
#2024-12-23|1107.75
#2024-12-24|1119.23
#2024-12-25|1119.23
#2024-12-26|1108.23
#2024-12-27|1105.63
#2024-12-30|1076.95
#2024-12-31|1067.61
#2025-01-01|1067.61
#2025-01-02|1131.47
#2025-01-03|1126.86
#2025-01-06|1130.67
#2025-01-07|1160.27
#2025-01-08|1157.85
#2025-01-09|1206.15
#2025-01-10|1216.58
#2025-01-13|1200.94
#2025-01-14|1201.33
#2025-01-15|1240.55
#2025-01-16|1237.03
#2025-01-17|1238.96
#2025-01-20|1254.31
#2025-01-21|1276.98
#2025-01-22|1289.77
#2025-01-23|1273.94
#2025-01-24|1322.96
#2025-01-27|1269.62
#2025-01-28|1254.84
#2025-01-29|1306.79
#2025-01-30|1350.04
#2025-01-31|1372.01
#2025-02-03|1382.06
#2025-02-04|1394.90
#2025-02-05|1437.24
#2025-02-06|1423.74
#2025-02-07|1426.81
#2025-02-10|1460.51
#2025-02-11|1447.33
#2025-02-12|1432.16
#2025-02-13|1426.85
#2025-02-14|1447.91
#2025-02-17|1397.51
#2025-02-18|1404.41
#2025-02-19|1373.79
#2025-02-20|1428.25
#2025-02-21|1377.54
#2025-02-24|1370.69
#2025-02-25|1356.48
#2025-02-26|1334.21
#2025-02-27|1300.58
#2025-02-28|1244.22
#2025-03-03|1325.87
#2025-03-04|1314.36
#2025-03-05|1394.28
#2025-03-06|1450.59
#2025-03-07|1503.82
#2025-03-10|1498.83
#2025-03-11|1538.62
#2025-03-12|1472.04
#2025-03-13|1502.36
#2025-03-14|1511.80
#2025-03-17|1531.40
#2025-03-18|1584.41
#2025-03-19|1625.97
#2025-03-20|1635.48
#2025-03-21|1627.41
#2025-03-24|1574.86
#2025-03-25|1579.70
#2025-03-26|1584.53
#2025-03-27|1593.23
#2025-03-28|1669.21
#2025-03-31|1673.19
#2025-04-01|1702.40
#2025-04-02|1677.79
#2025-04-03|1634.31
#2025-04-04|1423.21
#2025-04-07|1436.60
#2025-04-08|1471.43
#2025-04-09|1491.18
#2025-04-10|1654.93
#2025-04-11|1763.92
#2025-04-14|1764.91
#2025-04-15|1787.82
#2025-04-16|1866.13
#2025-04-17|1813.90
#2025-04-18|1813.90
#2025-04-21|1827.01
#2025-04-22|1821.89
#2025-04-23|1691.74
#2025-04-24|1685.62
#2025-04-25|1622.33
#2025-04-28|1639.84
#2025-04-29|1649.69
#2025-04-30|1675.64
#2025-05-01|1675.19
#2025-05-02|1636.74
#2025-05-05|1706.35
#2025-05-06|1735.82
#2025-05-07|1729.51
#2025-05-08|1688.92
#2025-05-09|1691.72
#2025-05-12|1570.63
#2025-05-13|1566.35
#2025-05-14|1551.34
#2025-05-15|1593.24
#2025-05-16|1577.38
#2025-05-19|1626.18
#2025-05-20|1721.93
#2025-05-21|1786.00
#2025-05-22|1795.51
#2025-05-23|1867.04
#2025-05-26|1812.45
#2025-05-27|1782.60
#2025-05-28|1790.92
#2025-05-29|1812.98
#2025-05-30|1754.41
#2025-06-02|1884.72
#2025-06-03|1832.13
#2025-06-04|1856.42
#2025-06-05|1944.30
#2025-06-06|1914.51
#2025-06-09|1957.89
#2025-06-10|1941.40
#2025-06-11|1952.85
#2025-06-12|1988.30
#2025-06-13|1953.70
#2025-06-16|1966.48
#2025-06-17|1887.33
#2025-06-18|1916.24
#2025-06-19|1913.66
#2025-06-20|1885.09
#2025-06-23|1949.20
#2025-06-24|1908.39
#2025-06-25|1909.21
#2025-06-26|1965.27
#2025-06-27|1875.85
#2025-06-30|1923.95
#2025-07-01|1970.40
#2025-07-02|1996.11
#2025-07-03|1982.90
#2025-07-04|2044.90
#2025-07-07|2039.87
#2025-07-08|1972.92
#2025-07-09|1991.07
#2025-07-10|1998.04
#2025-07-11|2034.55
#2025-07-14|2047.84
#2025-07-15|2052.35
#2025-07-16|2021.41
#2025-07-17|2038.82
#2025-07-18|2109.84
#2025-07-21|2204.76
#2025-07-22|2226.49
#2025-07-23|2234.76
#2025-07-24|2171.08
#2025-07-25|2107.99
#2025-07-28|2100.09
#2025-07-29|2106.64
#2025-07-30|2121.17
#2025-07-31|2013.91
#2025-08-01|2072.71
#2025-08-04|2196.98
#2025-08-05|2258.36
#2025-08-06|2299.00
#2025-08-07|2335.12
#2025-08-08|2366.15
#2025-08-11|2314.99
#2025-08-12|2313.56
#2025-08-13|2320.55
#2025-08-14|2276.21
#2025-08-15|2267.77
#2025-08-18|2251.40
#2025-08-19|2216.03
#2025-08-20|2207.10
#2025-08-21|2285.51
#2025-08-22|2303.33
#2025-08-25|2334.60
#2025-08-26|2323.08
#2025-08-27|2276.35
#2025-08-28|2217.14
#2025-08-29|2243.00
#2025-09-01|2384.47
#2025-09-02|2395.18
#2025-09-03|2502.73
#2025-09-04|2367.56
#2025-09-05|2456.84
#2025-09-08|2567.07
#2025-09-09|2540.72
#2025-09-10|2611.73
#2025-09-11|2590.75
#2025-09-12|2603.84
#2025-09-15|2619.97
#2025-09-16|2635.91
#2025-09-17|2637.25
#2025-09-18|2621.92
#2025-09-19|2762.53
#2025-09-22|2863.94
#2025-09-23|2981.58
#2025-09-24|2969.10
#2025-09-25|2888.95
#2025-09-26|2995.75
#2025-09-29|3047.14
#2025-09-30|3075.88
#2025-10-01|3115.96
#2025-10-02|3011.93
#2025-10-03|3066.85
#2025-10-06|3100.18
#2025-10-07|3068.05
#2025-10-08|3207.06
#2025-10-09|3081.57
#2025-10-10|2986.52
#2025-10-13|3148.82
#2025-10-14|3141.75
#2025-10-15|3184.93
#2025-10-16|3408.73
#2025-10-17|3142.55
#2025-10-20|3157.89
#2025-10-21|2838.80
#2025-10-22|2782.45
#2025-10-23|2952.74
#2025-10-24|2940.01
#2025-10-27|2688.04
#2025-10-28|2769.00
#2025-10-29|2858.67
#2025-10-30|2836.80
#2025-10-31|2819.78
#2025-11-03|2795.00
#2025-11-04|2627.36
#2025-11-05|2718.97
#2025-11-06|2790.87
#2025-11-07|2781.67
#2025-11-10|2941.66
#2025-11-11|2976.47
#2025-11-12|3018.23
#2025-11-13|3042.86
#2025-11-14|2936.31
#2025-11-17|2920.97
#2025-11-18|2827.05
#2025-11-19|2971.49
#2025-11-20|2930.95
#2025-11-21|2774.70
#2025-11-24|2865.68
#2025-11-25|2919.34
#2025-11-26|3044.57
#2025-11-27|3026.25
#2025-11-28|3142.33
#2025-12-01|3235.11
#2025-12-02|3125.39
#2025-12-03|3114.24
#2025-12-04|3078.57
#2025-12-05|3233.78
#2025-12-08|3129.25
#2025-12-09|3124.94
#2025-12-10|3162.84
#2025-12-11|3256.20
#2025-12-12|3391.86
#2025-12-15|3321.57
#2025-12-16|3331.50
#2025-12-17|3401.57
#2025-12-18|3406.48
#2025-12-19|3403.62
#2025-12-22|3610.69
#2025-12-23|3608.91
#2025-12-24|3649.62
#2025-12-25|3649.62
#2025-12-26|3647.70
#2025-12-29|3463.47
#2025-12-30|3537.90
#2025-12-31|3469.53
#2026-01-01|3469.53
#2026-01-02|3506.27
#2026-01-05|3616.59
#2026-01-06|3733.71
#2026-01-07|3638.53
#2026-01-08|3489.60
#2026-01-09|3616.71
#2026-01-12|3880.70
#2026-01-13|3971.11
#2026-01-14|3993.89
#2026-01-15|3990.40
#2026-01-16|3894.78
#2026-01-19|3980.77
#2026-01-20|4034.80
#2026-01-21|4129.33
#2026-01-22|4145.66
#2026-01-23|4307.96
#2026-01-26|4614.68
#2026-01-27|4432.65
#2026-01-28|4673.58
#2026-01-29|4684.00
#2026-01-30|4118.73
#2026-02-02|3798.60
#2026-02-03|3996.38
#2026-02-04|4053.83
#2026-02-05|3787.87
#2026-02-06|3901.25
#2026-02-09|3980.37
#2026-02-10|4002.44
#2026-02-11|4091.93
#2026-02-12|4098.19
#2026-02-13|3965.76
#2026-02-16|3947.30
#2026-02-17|3755.48
#2026-02-18|3922.05
#2026-02-19|3845.18
#2026-02-20|3983.78
#2026-02-23|4145.09
#2026-02-24|4130.95
#2026-02-25|4397.59
#2026-02-26|4356.22
#2026-02-27|4563.53
#2026-03-02|4422.64
#2026-03-03|3800.00
#2026-03-04|3959.54
#2026-03-05|3769.24
#2026-03-06|3688.52
#2026-03-09|3755.81
#2026-03-10|3949.58
#2026-03-11|3690.18
#2026-03-12|3659.76
#2026-03-13|3359.00
#2026-03-16|3490.58
#2026-03-17|3565.92
#2026-03-18|3295.68
#2026-03-19|3020.36
#2026-03-20|2956.26
#2026-03-23|3029.01
#2026-03-24|2999.88
#2026-03-25|3179.11
#2026-03-26|3079.39
#2026-03-27|3059.18
#2026-03-30|3153.97
#2026-03-31|3250.16
#2026-04-01|3480.69
#2026-04-02|3440.92