Table Data - NASDAQ Middle East and Africa Basic Resources Large Mid Cap Net Total Return Index
| Title | NASDAQ Middle East and Africa Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA5510LMN |
| 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 10:57 PM CDT |
| Notes | For more information about this series, see: NQMEA5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 461.25 |
| 2001-04-02 | 463.69 |
| 2001-04-03 | 462.92 |
| 2001-04-04 | 481.16 |
| 2001-04-05 | 489.07 |
| 2001-04-06 | 491.22 |
| 2001-04-09 | 506.89 |
| 2001-04-10 | 513.97 |
| 2001-04-11 | 519.39 |
| 2001-04-12 | 522.84 |
| 2001-04-13 | . |
| 2001-04-16 | 521.67 |
| 2001-04-17 | 529.59 |
| 2001-04-18 | 526.56 |
| 2001-04-19 | 534.59 |
| 2001-04-20 | 529.98 |
| 2001-04-23 | 521.21 |
| 2001-04-24 | 535.75 |
| 2001-04-25 | 541.57 |
| 2001-04-26 | 548.28 |
| 2001-04-27 | 551.89 |
| 2001-04-30 | 570.12 |
| 2001-05-01 | 570.69 |
| 2001-05-02 | 564.61 |
| 2001-05-03 | 563.34 |
| 2001-05-04 | 564.15 |
| 2001-05-07 | 568.31 |
| 2001-05-08 | 574.74 |
| 2001-05-09 | 583.39 |
| 2001-05-10 | 597.22 |
| 2001-05-11 | 598.44 |
| 2001-05-14 | 598.61 |
| 2001-05-15 | 595.48 |
| 2001-05-16 | 611.26 |
| 2001-05-17 | 631.86 |
| 2001-05-18 | 637.64 |
| 2001-05-21 | 658.59 |
| 2001-05-22 | 639.68 |
| 2001-05-23 | 623.26 |
| 2001-05-24 | 627.78 |
| 2001-05-25 | 616.60 |
| 2001-05-28 | . |
| 2001-05-29 | 629.17 |
| 2001-05-30 | 629.36 |
| 2001-05-31 | 620.31 |
| 2001-06-01 | 607.30 |
| 2001-06-04 | 606.13 |
| 2001-06-05 | 609.38 |
| 2001-06-06 | 612.45 |
| 2001-06-07 | 613.68 |
| 2001-06-08 | 618.01 |
| 2001-06-11 | 613.46 |
| 2001-06-12 | 614.43 |
| 2001-06-13 | 600.38 |
| 2001-06-14 | 588.29 |
| 2001-06-15 | 583.91 |
| 2001-06-18 | 574.82 |
| 2001-06-19 | 589.67 |
| 2001-06-20 | 579.13 |
| 2001-06-21 | 580.45 |
| 2001-06-22 | 584.07 |
| 2001-06-25 | 579.73 |
| 2001-06-26 | 591.64 |
| 2001-06-27 | 595.12 |
| 2001-06-28 | 584.79 |
| 2001-06-29 | 585.06 |
| 2001-07-02 | 579.00 |
| 2001-07-03 | 572.62 |
| 2001-07-04 | . |
| 2001-07-05 | 547.09 |
| 2001-07-06 | 540.70 |
| 2001-07-09 | 548.28 |
| 2001-07-10 | 555.71 |
| 2001-07-11 | 558.22 |
| 2001-07-12 | 559.07 |
| 2001-07-13 | 561.08 |
| 2001-07-16 | 561.94 |
| 2001-07-17 | 546.15 |
| 2001-07-18 | 535.98 |
| 2001-07-19 | 557.02 |
| 2001-07-20 | 552.15 |
| 2001-07-23 | 539.29 |
| 2001-07-24 | 530.34 |
| 2001-07-25 | 531.83 |
| 2001-07-26 | 526.32 |
| 2001-07-27 | 521.83 |
| 2001-07-30 | 532.21 |
| 2001-07-31 | 524.26 |
| 2001-08-01 | 535.12 |
| 2001-08-02 | 548.81 |
| 2001-08-03 | 552.96 |
| 2001-08-06 | 542.97 |
| 2001-08-07 | 529.82 |
| 2001-08-08 | 523.57 |
| 2001-08-09 | 525.08 |
| 2001-08-10 | 537.37 |
| 2001-08-13 | 534.90 |
| 2001-08-14 | 531.73 |
| 2001-08-15 | 532.97 |
| 2001-08-16 | 533.61 |
| 2001-08-17 | 536.91 |
| 2001-08-20 | 537.52 |
| 2001-08-21 | 537.03 |
| 2001-08-22 | 555.38 |
| 2001-08-23 | 559.56 |
| 2001-08-24 | 559.72 |
| 2001-08-27 | 563.90 |
| 2001-08-28 | 566.79 |
| 2001-08-29 | 569.80 |
| 2001-08-30 | 563.02 |
| 2001-08-31 | 560.23 |
| 2001-09-03 | . |
| 2001-09-04 | 556.84 |
| 2001-09-05 | 543.03 |
| 2001-09-06 | 536.38 |
| 2001-09-07 | 537.91 |
| 2001-09-10 | 534.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 532.44 |
| 2001-09-18 | 522.06 |
| 2001-09-19 | 519.01 |
| 2001-09-20 | 505.86 |
| 2001-09-21 | 503.74 |
| 2001-09-24 | 504.89 |
| 2001-09-25 | 499.56 |
| 2001-09-26 | 501.21 |
| 2001-09-27 | 506.02 |
| 2001-09-28 | 512.71 |
| 2001-10-01 | 504.58 |
| 2001-10-02 | 511.99 |
| 2001-10-03 | 509.71 |
| 2001-10-04 | 519.17 |
| 2001-10-05 | 522.34 |
| 2001-10-08 | 531.57 |
| 2001-10-09 | 529.81 |
| 2001-10-10 | 525.80 |
| 2001-10-11 | 526.47 |
| 2001-10-12 | 524.41 |
| 2001-10-15 | 530.12 |
| 2001-10-16 | 525.66 |
| 2001-10-17 | 530.15 |
| 2001-10-18 | 533.87 |
| 2001-10-19 | 521.96 |
| 2001-10-22 | 509.64 |
| 2001-10-23 | 508.30 |
| 2001-10-24 | 513.27 |
| 2001-10-25 | 517.36 |
| 2001-10-26 | 525.78 |
| 2001-10-29 | 537.78 |
| 2001-10-30 | 533.87 |
| 2001-10-31 | 529.95 |
| 2001-11-01 | 532.05 |
| 2001-11-02 | 541.52 |
| 2001-11-05 | 547.77 |
| 2001-11-06 | 545.02 |
| 2001-11-07 | 536.47 |
| 2001-11-08 | 539.32 |
| 2001-11-09 | 524.72 |
| 2001-11-12 | 524.31 |
| 2001-11-13 | 535.31 |
| 2001-11-14 | 551.10 |
| 2001-11-15 | 561.57 |
| 2001-11-16 | 567.40 |
| 2001-11-19 | 565.83 |
| 2001-11-20 | 560.95 |
| 2001-11-21 | 558.95 |
| 2001-11-22 | . |
| 2001-11-23 | 555.20 |
| 2001-11-26 | 563.87 |
| 2001-11-27 | 556.01 |
| 2001-11-28 | 560.04 |
| 2001-11-29 | 540.49 |
| 2001-11-30 | 556.95 |
| 2001-12-03 | 565.57 |
| 2001-12-04 | 565.53 |
| 2001-12-05 | 585.88 |
| 2001-12-06 | 596.76 |
| 2001-12-07 | 576.97 |
| 2001-12-10 | 587.02 |
| 2001-12-11 | 567.88 |
| 2001-12-12 | 572.98 |
| 2001-12-13 | 576.18 |
| 2001-12-14 | 587.75 |
| 2001-12-17 | 606.64 |
| 2001-12-18 | 585.60 |
| 2001-12-19 | 581.45 |
| 2001-12-20 | 563.75 |
| 2001-12-21 | 580.96 |
| 2001-12-24 | 575.12 |
| 2001-12-25 | . |
| 2001-12-26 | 578.02 |
| 2001-12-27 | 582.27 |
| 2001-12-28 | 581.93 |
| 2001-12-31 | 587.73 |
| 2002-01-01 | . |
| 2002-01-02 | 587.63 |
| 2002-01-03 | 590.77 |
| 2002-01-04 | 607.92 |
| 2002-01-07 | 612.01 |
| 2002-01-08 | 607.62 |
| 2002-01-09 | 607.84 |
| 2002-01-10 | 624.21 |
| 2002-01-11 | 636.50 |
| 2002-01-14 | 648.75 |
| 2002-01-15 | 642.31 |
| 2002-01-16 | 656.97 |
| 2002-01-17 | 661.84 |
| 2002-01-18 | 646.00 |
| 2002-01-21 | . |
| 2002-01-22 | 625.23 |
| 2002-01-23 | 647.52 |
| 2002-01-24 | 639.63 |
| 2002-01-25 | 621.13 |
| 2002-01-28 | 635.82 |
| 2002-01-29 | 635.78 |
| 2002-01-30 | 647.17 |
| 2002-01-31 | 671.64 |
| 2002-02-01 | 667.52 |
| 2002-02-04 | 690.45 |
| 2002-02-05 | 712.70 |
| 2002-02-06 | 750.00 |
| 2002-02-07 | 739.17 |
| 2002-02-08 | 754.59 |
| 2002-02-11 | 748.06 |
| 2002-02-12 | 760.15 |
| 2002-02-13 | 760.24 |
| 2002-02-14 | 792.33 |
| 2002-02-15 | 821.91 |
| 2002-02-18 | . |
| 2002-02-19 | 796.32 |
| 2002-02-20 | 754.68 |
| 2002-02-21 | 741.18 |
| 2002-02-22 | 762.25 |
| 2002-02-25 | 755.74 |
| 2002-02-26 | 767.38 |
| 2002-02-27 | 802.94 |
| 2002-02-28 | 802.37 |
| 2002-03-01 | 787.79 |
| 2002-03-04 | 822.97 |
| 2002-03-05 | 820.46 |
| 2002-03-06 | 802.66 |
| 2002-03-07 | 789.04 |
| 2002-03-08 | 753.94 |
| 2002-03-11 | 788.57 |
| 2002-03-12 | 787.27 |
| 2002-03-13 | 798.13 |
| 2002-03-14 | 785.45 |
| 2002-03-15 | 770.72 |
| 2002-03-18 | 767.87 |
| 2002-03-19 | 802.61 |
| 2002-03-20 | 803.97 |
| 2002-03-21 | 815.40 |
| 2002-03-22 | 825.16 |
| 2002-03-25 | 861.44 |
| 2002-03-26 | 851.35 |
| 2002-03-27 | 857.46 |
| 2002-03-28 | 873.49 |
| 2002-03-29 | . |
| 2002-04-01 | 873.87 |
| 2002-04-02 | 905.17 |
| 2002-04-03 | 880.28 |
| 2002-04-04 | 867.50 |
| 2002-04-05 | 863.59 |
| 2002-04-08 | 858.66 |
| 2002-04-09 | 847.19 |
| 2002-04-10 | 859.33 |
| 2002-04-11 | 887.94 |
| 2002-04-12 | 874.64 |
| 2002-04-15 | 889.50 |
| 2002-04-16 | 886.28 |
| 2002-04-17 | 916.00 |
| 2002-04-18 | 942.11 |
| 2002-04-19 | 931.39 |
| 2002-04-22 | 945.58 |
| 2002-04-23 | 936.28 |
| 2002-04-24 | 954.99 |
| 2002-04-25 | 986.48 |
| 2002-04-26 | 978.99 |
| 2002-04-29 | 997.15 |
| 2002-04-30 | 965.37 |
| 2002-05-01 | 970.27 |
| 2002-05-02 | 964.28 |
| 2002-05-03 | 991.22 |
| 2002-05-06 | 1010.33 |
| 2002-05-07 | 1060.88 |
| 2002-05-08 | 1058.74 |
| 2002-05-09 | 1053.46 |
| 2002-05-10 | 1068.00 |
| 2002-05-13 | 1084.96 |
| 2002-05-14 | 1088.23 |
| 2002-05-15 | 1055.06 |
| 2002-05-16 | 1062.16 |
| 2002-05-17 | 1083.66 |
| 2002-05-20 | 1105.54 |
| 2002-05-21 | 1130.65 |
| 2002-05-22 | 1159.03 |
| 2002-05-23 | 1131.62 |
| 2002-05-24 | 1165.63 |
| 2002-05-27 | . |
| 2002-05-28 | 1152.18 |
| 2002-05-29 | 1165.33 |
| 2002-05-30 | 1127.34 |
| 2002-05-31 | 1086.42 |
| 2002-06-03 | 1095.82 |
| 2002-06-04 | 1137.72 |
| 2002-06-05 | 1051.20 |
| 2002-06-06 | 1059.62 |
| 2002-06-07 | 1054.90 |
| 2002-06-10 | 994.94 |
| 2002-06-11 | 942.50 |
| 2002-06-12 | 1018.85 |
| 2002-06-13 | 964.11 |
| 2002-06-14 | 975.81 |
| 2002-06-17 | 963.12 |
| 2002-06-18 | 965.67 |
| 2002-06-19 | 983.43 |
| 2002-06-20 | 1002.21 |
| 2002-06-21 | 1003.52 |
| 2002-06-24 | 1021.03 |
| 2002-06-25 | 992.92 |
| 2002-06-26 | 991.79 |
| 2002-06-27 | 953.59 |
| 2002-06-28 | 940.34 |
| 2002-07-01 | 942.76 |
| 2002-07-02 | 953.11 |
| 2002-07-03 | 912.14 |
| 2002-07-04 | . |
| 2002-07-05 | 913.64 |
| 2002-07-08 | 933.26 |
| 2002-07-09 | 970.00 |
| 2002-07-10 | 977.54 |
| 2002-07-11 | 975.09 |
| 2002-07-12 | 971.66 |
| 2002-07-15 | 994.05 |
| 2002-07-16 | 959.17 |
| 2002-07-17 | 930.93 |
| 2002-07-18 | 948.50 |
| 2002-07-19 | 972.59 |
| 2002-07-22 | 921.28 |
| 2002-07-23 | 867.42 |
| 2002-07-24 | 796.39 |
| 2002-07-25 | 828.10 |
| 2002-07-26 | 756.22 |
| 2002-07-29 | 742.70 |
| 2002-07-30 | 798.54 |
| 2002-07-31 | 780.10 |
| 2002-08-01 | 764.80 |
| 2002-08-02 | 780.66 |
| 2002-08-05 | 796.34 |
| 2002-08-06 | 748.91 |
| 2002-08-07 | 802.70 |
| 2002-08-08 | 810.15 |
| 2002-08-09 | 806.90 |
| 2002-08-12 | 824.50 |
| 2002-08-13 | 812.71 |
| 2002-08-14 | 822.86 |
| 2002-08-15 | 826.33 |
| 2002-08-16 | 835.67 |
| 2002-08-19 | 812.12 |
| 2002-08-20 | 801.99 |
| 2002-08-21 | 793.94 |
| 2002-08-22 | 790.96 |
| 2002-08-23 | 822.11 |
| 2002-08-26 | 818.85 |
| 2002-08-27 | 855.18 |
| 2002-08-28 | 851.66 |
| 2002-08-29 | 853.95 |
| 2002-08-30 | 879.28 |
| 2002-09-02 | . |
| 2002-09-03 | 868.71 |
| 2002-09-04 | 874.72 |
| 2002-09-05 | 899.06 |
| 2002-09-06 | 909.79 |
| 2002-09-09 | 977.92 |
| 2002-09-10 | 948.54 |
| 2002-09-11 | 915.12 |
| 2002-09-12 | 966.43 |
| 2002-09-13 | 968.49 |
| 2002-09-16 | 986.69 |
| 2002-09-17 | 977.65 |
| 2002-09-18 | 980.60 |
| 2002-09-19 | 981.26 |
| 2002-09-20 | 979.62 |
| 2002-09-23 | 979.54 |
| 2002-09-24 | 977.59 |
| 2002-09-25 | 967.57 |
| 2002-09-26 | 921.59 |
| 2002-09-27 | 932.73 |
| 2002-09-30 | 952.97 |
| 2002-10-01 | 946.80 |
| 2002-10-02 | 921.35 |
| 2002-10-03 | 930.18 |
| 2002-10-04 | 929.29 |
| 2002-10-07 | 917.80 |
| 2002-10-08 | 882.73 |
| 2002-10-09 | 874.23 |
| 2002-10-10 | 848.91 |
| 2002-10-11 | 861.20 |
| 2002-10-14 | 897.05 |
| 2002-10-15 | 890.78 |
| 2002-10-16 | 887.07 |
| 2002-10-17 | 849.41 |
| 2002-10-18 | 849.78 |
| 2002-10-21 | 854.42 |
| 2002-10-22 | 865.70 |
| 2002-10-23 | 877.16 |
| 2002-10-24 | 877.81 |
| 2002-10-25 | 887.55 |
| 2002-10-28 | 884.63 |
| 2002-10-29 | 893.39 |
| 2002-10-30 | 901.99 |
| 2002-10-31 | 913.60 |
| 2002-11-01 | 942.50 |
| 2002-11-04 | 937.38 |
| 2002-11-05 | 957.74 |
| 2002-11-06 | 957.89 |
| 2002-11-07 | 978.72 |
| 2002-11-08 | 960.73 |
| 2002-11-11 | 958.82 |
| 2002-11-12 | 954.10 |
| 2002-11-13 | 973.47 |
| 2002-11-14 | 962.77 |
| 2002-11-15 | 970.97 |
| 2002-11-18 | 994.93 |
| 2002-11-19 | 984.06 |
| 2002-11-20 | 963.02 |
| 2002-11-21 | 948.73 |
| 2002-11-22 | 936.81 |
| 2002-11-25 | 922.04 |
| 2002-11-26 | 908.33 |
| 2002-11-27 | 922.39 |
| 2002-11-28 | . |
| 2002-11-29 | 916.20 |
| 2002-12-02 | 919.49 |
| 2002-12-03 | 946.29 |
| 2002-12-04 | 995.22 |
| 2002-12-05 | 986.33 |
| 2002-12-06 | 998.51 |
| 2002-12-09 | 1022.29 |
| 2002-12-10 | 1001.15 |
| 2002-12-11 | 994.67 |
| 2002-12-12 | 1010.15 |
| 2002-12-13 | 1064.40 |
| 2002-12-16 | 1066.53 |
| 2002-12-17 | 1077.95 |
| 2002-12-18 | 1053.66 |
| 2002-12-19 | 1073.95 |
| 2002-12-20 | 1040.07 |
| 2002-12-23 | 1072.37 |
| 2002-12-24 | 1070.47 |
| 2002-12-25 | . |
| 2002-12-26 | 1079.07 |
| 2002-12-27 | 1119.85 |
| 2002-12-30 | 1110.93 |
| 2002-12-31 | 1093.27 |
| 2003-01-01 | . |
| 2003-01-02 | 1085.11 |
| 2003-01-03 | 1112.27 |
| 2003-01-06 | 1148.63 |
| 2003-01-07 | 1119.22 |
| 2003-01-08 | 1116.27 |
| 2003-01-09 | 1127.87 |
| 2003-01-10 | 1136.97 |
| 2003-01-13 | 1137.56 |
| 2003-01-14 | 1128.90 |
| 2003-01-15 | 1105.43 |
| 2003-01-16 | 1098.92 |
| 2003-01-17 | 1134.34 |
| 2003-01-20 | . |
| 2003-01-21 | 1090.71 |
| 2003-01-22 | 1122.79 |
| 2003-01-23 | 1156.37 |
| 2003-01-24 | 1165.07 |
| 2003-01-27 | 1155.25 |
| 2003-01-28 | 1135.27 |
| 2003-01-29 | 1137.09 |
| 2003-01-30 | 1105.27 |
| 2003-01-31 | 1100.54 |
| 2003-02-03 | 1095.82 |
| 2003-02-04 | 1112.34 |
| 2003-02-05 | 1132.54 |
| 2003-02-06 | 1113.06 |
| 2003-02-07 | 1076.39 |
| 2003-02-10 | 1053.11 |
| 2003-02-11 | 1052.27 |
| 2003-02-12 | 1050.51 |
| 2003-02-13 | 1045.62 |
| 2003-02-14 | 1060.67 |
| 2003-02-17 | . |
| 2003-02-18 | 1034.01 |
| 2003-02-19 | 1049.19 |
| 2003-02-20 | 1068.89 |
| 2003-02-21 | 1079.22 |
| 2003-02-24 | 1065.50 |
| 2003-02-25 | 1048.36 |
| 2003-02-26 | 1034.59 |
| 2003-02-27 | 1036.72 |
| 2003-02-28 | 1031.03 |
| 2003-03-03 | 1025.30 |
| 2003-03-04 | 1015.64 |
| 2003-03-05 | 1018.73 |
| 2003-03-06 | 1001.97 |
| 2003-03-07 | 983.24 |
| 2003-03-10 | 951.03 |
| 2003-03-11 | 905.25 |
| 2003-03-12 | 885.36 |
| 2003-03-13 | 909.86 |
| 2003-03-14 | 933.04 |
| 2003-03-17 | 939.02 |
| 2003-03-18 | 944.20 |
| 2003-03-19 | 948.24 |
| 2003-03-20 | 926.08 |
| 2003-03-21 | 918.60 |
| 2003-03-24 | 895.31 |
| 2003-03-25 | 895.14 |
| 2003-03-26 | 877.85 |
| 2003-03-27 | 865.18 |
| 2003-03-28 | 849.93 |
| 2003-03-31 | 907.16 |
| 2003-04-01 | 912.50 |
| 2003-04-02 | 900.60 |
| 2003-04-03 | 892.31 |
| 2003-04-04 | 876.13 |
| 2003-04-07 | 875.57 |
| 2003-04-08 | 873.95 |
| 2003-04-09 | 879.26 |
| 2003-04-10 | 901.77 |
| 2003-04-11 | 901.31 |
| 2003-04-14 | 890.90 |
| 2003-04-15 | 891.85 |
| 2003-04-16 | 886.95 |
| 2003-04-17 | 897.18 |
| 2003-04-18 | . |
| 2003-04-21 | 893.94 |
| 2003-04-22 | 917.79 |
| 2003-04-23 | 932.27 |
| 2003-04-24 | 931.65 |
| 2003-04-25 | 887.27 |
| 2003-04-28 | 894.70 |
| 2003-04-29 | 859.52 |
| 2003-04-30 | 867.56 |
| 2003-05-01 | 868.01 |
| 2003-05-02 | 888.19 |
| 2003-05-05 | 914.14 |
| 2003-05-06 | 911.22 |
| 2003-05-07 | 921.81 |
| 2003-05-08 | 911.00 |
| 2003-05-09 | 916.03 |
| 2003-05-12 | 930.50 |
| 2003-05-13 | 944.73 |
| 2003-05-14 | 937.52 |
| 2003-05-15 | 955.12 |
| 2003-05-16 | 961.37 |
| 2003-05-19 | 976.89 |
| 2003-05-20 | 970.66 |
| 2003-05-21 | 973.35 |
| 2003-05-22 | 958.87 |
| 2003-05-23 | 959.92 |
| 2003-05-26 | . |
| 2003-05-27 | 960.44 |
| 2003-05-28 | 956.57 |
| 2003-05-29 | 936.62 |
| 2003-05-30 | 941.86 |
| 2003-06-02 | 951.11 |
| 2003-06-03 | 957.19 |
| 2003-06-04 | 958.91 |
| 2003-06-05 | 983.70 |
| 2003-06-06 | 990.76 |
| 2003-06-09 | 993.73 |
| 2003-06-10 | 974.01 |
| 2003-06-11 | 979.50 |
| 2003-06-12 | 993.12 |
| 2003-06-13 | 998.22 |
| 2003-06-16 | 1007.70 |
| 2003-06-17 | 1041.93 |
| 2003-06-18 | 1037.28 |
| 2003-06-19 | 1051.82 |
| 2003-06-20 | 1038.75 |
| 2003-06-23 | 1010.70 |
| 2003-06-24 | 982.51 |
| 2003-06-25 | 975.09 |
| 2003-06-26 | 973.58 |
| 2003-06-27 | 971.86 |
| 2003-06-30 | 979.94 |
| 2003-07-01 | 1011.65 |
| 2003-07-02 | 1014.97 |
| 2003-07-03 | 1022.76 |
| 2003-07-04 | . |
| 2003-07-07 | 985.59 |
| 2003-07-08 | 1000.44 |
| 2003-07-09 | 984.99 |
| 2003-07-10 | 977.10 |
| 2003-07-11 | 991.97 |
| 2003-07-14 | 1016.00 |
| 2003-07-15 | 993.02 |
| 2003-07-16 | 933.41 |
| 2003-07-17 | 937.67 |
| 2003-07-18 | 932.31 |
| 2003-07-21 | 951.61 |
| 2003-07-22 | 963.15 |
| 2003-07-23 | 984.56 |
| 2003-07-24 | 997.47 |
| 2003-07-25 | 1014.79 |
| 2003-07-28 | 1030.70 |
| 2003-07-29 | 1005.77 |
| 2003-07-30 | 1002.25 |
| 2003-07-31 | 1002.48 |
| 2003-08-01 | 993.35 |
| 2003-08-04 | 994.82 |
| 2003-08-05 | 995.98 |
| 2003-08-06 | 1012.04 |
| 2003-08-07 | 1013.48 |
| 2003-08-08 | 1022.65 |
| 2003-08-11 | 1067.51 |
| 2003-08-12 | 1079.49 |
| 2003-08-13 | 1082.05 |
| 2003-08-14 | 1109.12 |
| 2003-08-15 | 1119.90 |
| 2003-08-18 | 1107.61 |
| 2003-08-19 | 1117.05 |
| 2003-08-20 | 1146.46 |
| 2003-08-21 | 1129.07 |
| 2003-08-22 | 1122.29 |
| 2003-08-25 | 1113.15 |
| 2003-08-26 | 1111.99 |
| 2003-08-27 | 1143.80 |
| 2003-08-28 | 1146.65 |
| 2003-08-29 | 1164.11 |
| 2003-09-01 | . |
| 2003-09-02 | 1161.08 |
| 2003-09-03 | 1161.83 |
| 2003-09-04 | 1160.90 |
| 2003-09-05 | 1214.75 |
| 2003-09-08 | 1204.16 |
| 2003-09-09 | 1248.24 |
| 2003-09-10 | 1212.61 |
| 2003-09-11 | 1194.83 |
| 2003-09-12 | 1204.99 |
| 2003-09-15 | 1179.01 |
| 2003-09-16 | 1177.15 |
| 2003-09-17 | 1185.52 |
| 2003-09-18 | 1210.86 |
| 2003-09-19 | 1227.67 |
| 2003-09-22 | 1238.91 |
| 2003-09-23 | 1221.74 |
| 2003-09-24 | 1222.38 |
| 2003-09-25 | 1240.49 |
| 2003-09-26 | 1188.95 |
| 2003-09-29 | 1188.67 |
| 2003-09-30 | 1203.99 |
| 2003-10-01 | 1174.06 |
| 2003-10-02 | 1185.19 |
| 2003-10-03 | 1190.22 |
| 2003-10-06 | 1146.19 |
| 2003-10-07 | 1162.17 |
| 2003-10-08 | 1175.17 |
| 2003-10-09 | 1165.30 |
| 2003-10-10 | 1178.00 |
| 2003-10-13 | 1164.62 |
| 2003-10-14 | 1187.49 |
| 2003-10-15 | 1185.41 |
| 2003-10-16 | 1211.86 |
| 2003-10-17 | 1217.77 |
| 2003-10-20 | 1206.19 |
| 2003-10-21 | 1218.85 |
| 2003-10-22 | 1252.14 |
| 2003-10-23 | 1231.48 |
| 2003-10-24 | 1251.37 |
| 2003-10-27 | 1247.52 |
| 2003-10-28 | 1242.53 |
| 2003-10-29 | 1256.11 |
| 2003-10-30 | 1267.31 |
| 2003-10-31 | 1244.01 |
| 2003-11-03 | 1231.78 |
| 2003-11-04 | 1202.70 |
| 2003-11-05 | 1201.04 |
| 2003-11-06 | 1207.60 |
| 2003-11-07 | 1194.79 |
| 2003-11-10 | 1223.21 |
| 2003-11-11 | 1223.17 |
| 2003-11-12 | 1225.73 |
| 2003-11-13 | 1270.02 |
| 2003-11-14 | 1282.53 |
| 2003-11-17 | 1269.06 |
| 2003-11-18 | 1271.11 |
| 2003-11-19 | 1287.39 |
| 2003-11-20 | 1293.65 |
| 2003-11-21 | 1298.10 |
| 2003-11-24 | 1267.94 |
| 2003-11-25 | 1276.42 |
| 2003-11-26 | 1302.17 |
| 2003-11-27 | . |
| 2003-11-28 | 1333.33 |
| 2003-12-01 | 1355.82 |
| 2003-12-02 | 1358.93 |
| 2003-12-03 | 1336.75 |
| 2003-12-04 | 1288.41 |
| 2003-12-05 | 1283.36 |
| 2003-12-08 | 1289.79 |
| 2003-12-09 | 1316.58 |
| 2003-12-10 | 1292.31 |
| 2003-12-11 | 1265.30 |
| 2003-12-12 | 1300.94 |
| 2003-12-15 | 1319.30 |
| 2003-12-16 | 1313.85 |
| 2003-12-17 | 1286.83 |
| 2003-12-18 | 1255.52 |
| 2003-12-19 | 1233.58 |
| 2003-12-22 | 1262.38 |
| 2003-12-23 | 1263.99 |
| 2003-12-24 | 1287.45 |
| 2003-12-25 | . |
| 2003-12-26 | 1287.93 |
| 2003-12-29 | 1310.47 |
| 2003-12-30 | 1350.79 |
| 2003-12-31 | 1338.11 |
| 2004-01-01 | . |
| 2004-01-02 | 1365.94 |
| 2004-01-05 | 1394.79 |
| 2004-01-06 | 1372.32 |
| 2004-01-07 | 1356.47 |
| 2004-01-08 | 1335.83 |
| 2004-01-09 | 1341.69 |
| 2004-01-12 | 1326.96 |
| 2004-01-13 | 1368.28 |
| 2004-01-14 | 1318.51 |
| 2004-01-15 | 1258.80 |
| 2004-01-16 | 1271.68 |
| 2004-01-19 | . |
| 2004-01-20 | 1298.05 |
| 2004-01-21 | 1289.57 |
| 2004-01-22 | 1316.62 |
| 2004-01-23 | 1305.71 |
| 2004-01-26 | 1300.40 |
| 2004-01-27 | 1302.05 |
| 2004-01-28 | 1304.69 |
| 2004-01-29 | 1256.52 |
| 2004-01-30 | 1242.62 |
| 2004-02-02 | 1238.63 |
| 2004-02-03 | 1271.72 |
| 2004-02-04 | 1252.57 |
| 2004-02-05 | 1228.20 |
| 2004-02-06 | 1254.75 |
| 2004-02-09 | 1273.27 |
| 2004-02-10 | 1296.90 |
| 2004-02-11 | 1278.17 |
| 2004-02-12 | 1315.37 |
| 2004-02-13 | 1314.96 |
| 2004-02-16 | . |
| 2004-02-17 | 1318.02 |
| 2004-02-18 | 1317.27 |
| 2004-02-19 | 1268.65 |
| 2004-02-20 | 1243.49 |
| 2004-02-23 | 1245.47 |
| 2004-02-24 | 1243.76 |
| 2004-02-25 | 1244.25 |
| 2004-02-26 | 1239.23 |
| 2004-02-27 | 1257.96 |
| 2004-03-01 | 1296.77 |
| 2004-03-02 | 1280.08 |
| 2004-03-03 | 1246.71 |
| 2004-03-04 | 1252.66 |
| 2004-03-05 | 1310.27 |
| 2004-03-08 | 1295.48 |
| 2004-03-09 | 1278.72 |
| 2004-03-10 | 1261.17 |
| 2004-03-11 | 1234.63 |
| 2004-03-12 | 1220.78 |
| 2004-03-15 | 1221.10 |
| 2004-03-16 | 1205.99 |
| 2004-03-17 | 1198.83 |
| 2004-03-18 | 1248.07 |
| 2004-03-19 | 1256.16 |
| 2004-03-22 | 1287.72 |
| 2004-03-23 | 1250.72 |
| 2004-03-24 | 1237.64 |
| 2004-03-25 | 1236.03 |
| 2004-03-26 | 1261.53 |
| 2004-03-29 | 1262.86 |
| 2004-03-30 | 1280.42 |
| 2004-03-31 | 1296.58 |
| 2004-04-01 | 1293.39 |
| 2004-04-02 | 1257.20 |
| 2004-04-05 | 1248.66 |
| 2004-04-06 | 1256.79 |
| 2004-04-07 | 1265.12 |
| 2004-04-08 | 1245.06 |
| 2004-04-09 | . |
| 2004-04-12 | 1251.35 |
| 2004-04-13 | 1200.17 |
| 2004-04-14 | 1184.29 |
| 2004-04-15 | 1167.01 |
| 2004-04-16 | 1189.84 |
| 2004-04-19 | 1173.36 |
| 2004-04-20 | 1158.94 |
| 2004-04-21 | 1106.86 |
| 2004-04-22 | 1088.00 |
| 2004-04-23 | 1103.18 |
| 2004-04-26 | 1116.48 |
| 2004-04-27 | 1117.92 |
| 2004-04-28 | 1051.93 |
| 2004-04-29 | 1055.84 |
| 2004-04-30 | 1039.43 |
| 2004-05-03 | 1045.59 |
| 2004-05-04 | 1073.27 |
| 2004-05-05 | 1090.23 |
| 2004-05-06 | 1061.35 |
| 2004-05-07 | 1018.24 |
| 2004-05-10 | 996.97 |
| 2004-05-11 | 1013.99 |
| 2004-05-12 | 1031.03 |
| 2004-05-13 | 1023.84 |
| 2004-05-14 | 1018.49 |
| 2004-05-17 | 1031.53 |
| 2004-05-18 | 994.62 |
| 2004-05-19 | 1046.61 |
| 2004-05-20 | 1045.00 |
| 2004-05-21 | 1063.97 |
| 2004-05-24 | 1061.49 |
| 2004-05-25 | 1092.79 |
| 2004-05-26 | 1111.45 |
| 2004-05-27 | 1135.90 |
| 2004-05-28 | 1130.21 |
| 2004-05-31 | . |
| 2004-06-01 | 1139.10 |
| 2004-06-02 | 1117.03 |
| 2004-06-03 | 1103.55 |
| 2004-06-04 | 1088.12 |
| 2004-06-07 | 1107.25 |
| 2004-06-08 | 1099.16 |
| 2004-06-09 | 1067.27 |
| 2004-06-10 | 1068.48 |
| 2004-06-11 | . |
| 2004-06-14 | 1031.84 |
| 2004-06-15 | 1026.72 |
| 2004-06-16 | 1024.32 |
| 2004-06-17 | 1023.74 |
| 2004-06-18 | 1062.56 |
| 2004-06-21 | 1055.08 |
| 2004-06-22 | 1066.04 |
| 2004-06-23 | 1063.77 |
| 2004-06-24 | 1092.01 |
| 2004-06-25 | 1093.20 |
| 2004-06-28 | 1103.42 |
| 2004-06-29 | 1072.00 |
| 2004-06-30 | 1093.82 |
| 2004-07-01 | 1097.31 |
| 2004-07-02 | 1101.16 |
| 2004-07-05 | . |
| 2004-07-06 | 1074.19 |
| 2004-07-07 | 1098.88 |
| 2004-07-08 | 1108.01 |
| 2004-07-09 | 1104.80 |
| 2004-07-12 | 1108.69 |
| 2004-07-13 | 1103.88 |
| 2004-07-14 | 1110.18 |
| 2004-07-15 | 1104.88 |
| 2004-07-16 | 1096.92 |
| 2004-07-19 | 1071.71 |
| 2004-07-20 | 1061.04 |
| 2004-07-21 | 1065.33 |
| 2004-07-22 | 1070.18 |
| 2004-07-23 | 1056.62 |
| 2004-07-26 | 1052.61 |
| 2004-07-27 | 1045.28 |
| 2004-07-28 | 1073.84 |
| 2004-07-29 | 1090.77 |
| 2004-07-30 | 1098.44 |
| 2004-08-02 | 1105.41 |
| 2004-08-03 | 1116.63 |
| 2004-08-04 | 1122.34 |
| 2004-08-05 | 1120.09 |
| 2004-08-06 | 1130.57 |
| 2004-08-09 | 1140.57 |
| 2004-08-10 | 1119.45 |
| 2004-08-11 | 1096.64 |
| 2004-08-12 | 1120.79 |
| 2004-08-13 | 1142.61 |
| 2004-08-16 | 1165.41 |
| 2004-08-17 | 1169.06 |
| 2004-08-18 | 1164.28 |
| 2004-08-19 | 1195.98 |
| 2004-08-20 | 1223.11 |
| 2004-08-23 | 1209.65 |
| 2004-08-24 | 1173.93 |
| 2004-08-25 | 1183.48 |
| 2004-08-26 | 1193.11 |
| 2004-08-27 | 1178.09 |
| 2004-08-30 | 1191.59 |
| 2004-08-31 | 1191.67 |
| 2004-09-01 | 1183.14 |
| 2004-09-02 | 1184.25 |
| 2004-09-03 | 1171.02 |
| 2004-09-06 | . |
| 2004-09-07 | 1147.77 |
| 2004-09-08 | 1152.50 |
| 2004-09-09 | 1156.65 |
| 2004-09-10 | 1191.06 |
| 2004-09-13 | 1183.56 |
| 2004-09-14 | 1209.23 |
| 2004-09-15 | 1203.35 |
| 2004-09-16 | 1207.89 |
| 2004-09-17 | 1209.85 |
| 2004-09-20 | 1212.97 |
| 2004-09-21 | 1231.10 |
| 2004-09-22 | 1238.14 |
| 2004-09-23 | 1243.43 |
| 2004-09-24 | 1247.51 |
| 2004-09-27 | 1224.20 |
| 2004-09-28 | 1240.08 |
| 2004-09-29 | 1242.71 |
| 2004-09-30 | 1252.85 |
| 2004-10-01 | 1249.21 |
| 2004-10-04 | 1234.67 |
| 2004-10-05 | 1239.53 |
| 2004-10-06 | 1261.11 |
| 2004-10-07 | 1260.95 |
| 2004-10-08 | 1283.93 |
| 2004-10-11 | 1261.76 |
| 2004-10-12 | 1247.63 |
| 2004-10-13 | 1203.58 |
| 2004-10-14 | 1216.30 |
| 2004-10-15 | 1247.56 |
| 2004-10-18 | 1243.10 |
| 2004-10-19 | 1236.74 |
| 2004-10-20 | 1224.46 |
| 2004-10-21 | 1249.63 |
| 2004-10-22 | 1270.34 |
| 2004-10-25 | 1275.42 |
| 2004-10-26 | 1270.78 |
| 2004-10-27 | 1296.06 |
| 2004-10-28 | 1250.31 |
| 2004-10-29 | 1229.16 |
| 2004-11-01 | 1247.15 |
| 2004-11-02 | 1229.31 |
| 2004-11-03 | 1241.36 |
| 2004-11-04 | 1239.60 |
| 2004-11-05 | 1239.74 |
| 2004-11-08 | 1240.92 |
| 2004-11-09 | 1239.00 |
| 2004-11-10 | 1238.66 |
| 2004-11-11 | 1252.09 |
| 2004-11-12 | 1246.39 |
| 2004-11-15 | 1268.33 |
| 2004-11-16 | 1281.49 |
| 2004-11-17 | 1309.91 |
| 2004-11-18 | 1304.99 |
| 2004-11-19 | 1289.35 |
| 2004-11-22 | 1276.39 |
| 2004-11-23 | 1269.14 |
| 2004-11-24 | 1250.27 |
| 2004-11-25 | . |
| 2004-11-26 | 1266.79 |
| 2004-11-29 | 1289.06 |
| 2004-11-30 | 1283.75 |
| 2004-12-01 | 1283.76 |
| 2004-12-02 | 1264.80 |
| 2004-12-03 | 1264.75 |
| 2004-12-06 | 1244.54 |
| 2004-12-07 | 1239.51 |
| 2004-12-08 | 1192.92 |
| 2004-12-09 | 1192.83 |
| 2004-12-10 | 1191.76 |
| 2004-12-13 | 1195.78 |
| 2004-12-14 | 1192.63 |
| 2004-12-15 | 1201.04 |
| 2004-12-16 | 1193.64 |
| 2004-12-17 | 1183.13 |
| 2004-12-20 | 1199.59 |
| 2004-12-21 | 1194.65 |
| 2004-12-22 | 1203.04 |
| 2004-12-23 | 1205.29 |
| 2004-12-24 | . |
| 2004-12-27 | 1203.99 |
| 2004-12-28 | 1205.01 |
| 2004-12-29 | 1182.65 |
| 2004-12-30 | 1187.12 |
| 2004-12-31 | 1189.04 |
| 2005-01-03 | 1195.62 |
| 2005-01-04 | 1153.96 |
| 2005-01-05 | 1150.05 |
| 2005-01-06 | 1177.50 |
| 2005-01-07 | 1168.19 |
| 2005-01-10 | 1180.28 |
| 2005-01-11 | 1174.42 |
| 2005-01-12 | 1188.20 |
| 2005-01-13 | 1156.87 |
| 2005-01-14 | 1158.04 |
| 2005-01-17 | . |
| 2005-01-18 | 1125.96 |
| 2005-01-19 | 1118.49 |
| 2005-01-20 | 1116.47 |
| 2005-01-21 | 1127.95 |
| 2005-01-24 | 1141.92 |
| 2005-01-25 | 1122.84 |
| 2005-01-26 | 1110.43 |
| 2005-01-27 | 1099.49 |
#2005-01-28|1100.24
#2005-01-31|1112.88
#2005-02-01|1117.05
#2005-02-02|1123.12
#2005-02-03|1105.75
#2005-02-04|1107.38
#2005-02-07|1098.22
#2005-02-08|1081.33
#2005-02-09|1087.40
#2005-02-10|1104.29
#2005-02-11|1131.76
#2005-02-14|1151.13
#2005-02-15|1139.46
#2005-02-16|1140.19
#2005-02-17|1140.33
#2005-02-18|1161.43
#2005-02-21| .
#2005-02-22|1206.91
#2005-02-23|1189.61
#2005-02-24|1198.66
#2005-02-25|1193.79
#2005-02-28|1197.98
#2005-03-01|1186.93
#2005-03-02|1166.25
#2005-03-03|1182.53
#2005-03-04|1205.43
#2005-03-07|1201.18
#2005-03-08|1223.42
#2005-03-09|1232.85
#2005-03-10|1237.91
#2005-03-11|1242.01
#2005-03-14|1217.18
#2005-03-15|1199.79
#2005-03-16|1230.59
#2005-03-17|1247.14
#2005-03-18|1231.46
#2005-03-21|1218.87
#2005-03-22|1208.39
#2005-03-23|1181.46
#2005-03-24|1161.00
#2005-03-25| .
#2005-03-28|1137.71
#2005-03-29|1139.91
#2005-03-30|1126.57
#2005-03-31|1147.21
#2005-04-01|1155.56
#2005-04-04|1133.56
#2005-04-05|1131.07
#2005-04-06|1141.74
#2005-04-07|1135.91
#2005-04-08|1130.69
#2005-04-11|1133.33
#2005-04-12|1113.37
#2005-04-13|1115.40
#2005-04-14|1098.38
#2005-04-15|1092.55
#2005-04-18|1082.03
#2005-04-19|1101.18
#2005-04-20|1123.49
#2005-04-21|1108.14
#2005-04-22|1107.79
#2005-04-25|1071.05
#2005-04-26|1080.87
#2005-04-27|1082.43
#2005-04-28|1022.60
#2005-04-29|1031.01
#2005-05-02|1028.18
#2005-05-03|1028.51
#2005-05-04|1043.12
#2005-05-05|1040.02
#2005-05-06|1025.28
#2005-05-09|1036.28
#2005-05-10|1040.25
#2005-05-11|1025.65
#2005-05-12|1018.62
#2005-05-13|1000.93
#2005-05-16|1005.46
#2005-05-17|1015.88
#2005-05-18|1044.92
#2005-05-19|1028.34
#2005-05-20|1013.06
#2005-05-23|1042.99
#2005-05-24|1047.06
#2005-05-25|1056.77
#2005-05-26|1062.27
#2005-05-27|1087.08
#2005-05-30| .
#2005-05-31|1080.19
#2005-06-01|1100.98
#2005-06-02|1113.66
#2005-06-03|1100.75
#2005-06-06|1100.17
#2005-06-07|1066.85
#2005-06-08|1061.39
#2005-06-09|1039.16
#2005-06-10|1053.44
#2005-06-13|1089.58
#2005-06-14|1084.26
#2005-06-15|1091.63
#2005-06-16|1099.26
#2005-06-17|1127.86
#2005-06-20|1112.79
#2005-06-21|1091.66
#2005-06-22|1085.38
#2005-06-23|1102.41
#2005-06-24|1117.44
#2005-06-27|1124.05
#2005-06-28|1121.06
#2005-06-29|1142.65
#2005-06-30|1146.53
#2005-07-01|1133.57
#2005-07-04| .
#2005-07-05|1131.25
#2005-07-06|1132.16
#2005-07-07|1128.51
#2005-07-08|1124.35
#2005-07-11|1154.76
#2005-07-12|1177.36
#2005-07-13|1161.08
#2005-07-14|1170.27
#2005-07-15|1143.11
#2005-07-18|1141.93
#2005-07-19|1137.85
#2005-07-20|1136.11
#2005-07-21|1138.42
#2005-07-22|1154.62
#2005-07-25|1153.93
#2005-07-26|1127.71
#2005-07-27|1125.45
#2005-07-28|1133.68
#2005-07-29|1137.16
#2005-08-01|1131.75
#2005-08-02|1129.41
#2005-08-03|1152.61
#2005-08-04|1181.86
#2005-08-05|1164.30
#2005-08-08|1158.47
#2005-08-09|1155.70
#2005-08-10|1163.07
#2005-08-11|1179.78
#2005-08-12|1204.64
#2005-08-15|1223.19
#2005-08-16|1221.04
#2005-08-17|1199.78
#2005-08-18|1172.93
#2005-08-19|1173.23
#2005-08-22|1196.47
#2005-08-23|1183.45
#2005-08-24|1173.44
#2005-08-25|1157.96
#2005-08-26|1152.17
#2005-08-29|1163.14
#2005-08-30|1145.16
#2005-08-31|1176.71
#2005-09-01|1217.46
#2005-09-02|1234.66
#2005-09-05| .
#2005-09-06|1232.63
#2005-09-07|1234.62
#2005-09-08|1243.17
#2005-09-09|1271.69
#2005-09-12|1280.85
#2005-09-13|1261.88
#2005-09-14|1286.23
#2005-09-15|1315.67
#2005-09-16|1377.25
#2005-09-19|1403.82
#2005-09-20|1386.53
#2005-09-21|1409.19
#2005-09-22|1396.77
#2005-09-23|1371.11
#2005-09-26|1390.48
#2005-09-27|1394.41
#2005-09-28|1386.70
#2005-09-29|1444.22
#2005-09-30|1462.59
#2005-10-03|1416.17
#2005-10-04|1413.35
#2005-10-05|1382.31
#2005-10-06|1388.37
#2005-10-07|1387.82
#2005-10-10|1409.15
#2005-10-11|1412.23
#2005-10-12|1423.83
#2005-10-13|1353.99
#2005-10-14|1345.89
#2005-10-17|1394.78
#2005-10-18|1389.99
#2005-10-19|1355.84
#2005-10-20|1354.96
#2005-10-21|1327.19
#2005-10-24|1372.80
#2005-10-25|1397.67
#2005-10-26|1412.56
#2005-10-27|1370.90
#2005-10-28|1352.78
#2005-10-31|1369.98
#2005-11-01|1370.58
#2005-11-02|1370.95
#2005-11-03|1401.82
#2005-11-04|1379.57
#2005-11-07|1407.16
#2005-11-08|1385.67
#2005-11-09|1405.39
#2005-11-10|1462.48
#2005-11-11|1465.34
#2005-11-14|1508.37
#2005-11-15|1502.34
#2005-11-16|1511.31
#2005-11-17|1549.88
#2005-11-18|1557.75
#2005-11-21|1582.20
#2005-11-22|1579.13
#2005-11-23|1553.64
#2005-11-24| .
#2005-11-25|1581.59
#2005-11-28|1563.41
#2005-11-29|1538.01
#2005-11-30|1536.15
#2005-12-01|1537.26
#2005-12-02|1573.29
#2005-12-05|1565.91
#2005-12-06|1565.86
#2005-12-07|1621.23
#2005-12-08|1646.78
#2005-12-09|1669.66
#2005-12-12|1709.95
#2005-12-13|1656.36
#2005-12-14|1656.87
#2005-12-15|1633.16
#2005-12-16|1636.67
#2005-12-19|1687.47
#2005-12-20|1660.65
#2005-12-21|1632.85
#2005-12-22|1676.71
#2005-12-23|1696.94
#2005-12-26| .
#2005-12-27|1711.89
#2005-12-28|1688.43
#2005-12-29|1714.44
#2005-12-30|1716.05
#2006-01-02| .
#2006-01-03|1790.05
#2006-01-04|1815.77
#2006-01-05|1770.84
#2006-01-06|1818.57
#2006-01-09|1840.49
#2006-01-10|1826.07
#2006-01-11|1846.68
#2006-01-12|1839.58
#2006-01-13|1872.98
#2006-01-16| .
#2006-01-17|1876.45
#2006-01-18|1865.88
#2006-01-19|1938.97
#2006-01-20|1957.16
#2006-01-23|1934.76
#2006-01-24|1942.47
#2006-01-25|1997.50
#2006-01-26|2001.78
#2006-01-27|2061.62
#2006-01-30|2048.49
#2006-01-31|2117.67
#2006-02-01|2150.54
#2006-02-02|2177.24
#2006-02-03|2099.02
#2006-02-06|2135.11
#2006-02-07|2101.99
#2006-02-08|1998.57
#2006-02-09|2074.85
#2006-02-10|2064.81
#2006-02-13|1981.58
#2006-02-14|1917.80
#2006-02-15|1948.45
#2006-02-16|1903.99
#2006-02-17|2045.24
#2006-02-20| .
#2006-02-21|2017.48
#2006-02-22|2007.78
#2006-02-23|2002.40
#2006-02-24|1976.30
#2006-02-27|1972.29
#2006-02-28|1912.43
#2006-03-01|1911.07
#2006-03-02|1925.82
#2006-03-03|1916.10
#2006-03-06|1887.40
#2006-03-07|1789.04
#2006-03-08|1786.36
#2006-03-09|1832.66
#2006-03-10|1782.62
#2006-03-13|1826.31
#2006-03-14|1871.34
#2006-03-15|1943.15
#2006-03-16|1931.28
#2006-03-17|1936.33
#2006-03-20|1942.39
#2006-03-21|1914.25
#2006-03-22|1901.41
#2006-03-23|1917.11
#2006-03-24|1949.94
#2006-03-27|2038.39
#2006-03-28|2003.32
#2006-03-29|1979.21
#2006-03-30|2083.27
#2006-03-31|2062.17
#2006-04-03|2125.35
#2006-04-04|2129.80
#2006-04-05|2132.39
#2006-04-06|2146.80
#2006-04-07|2078.14
#2006-04-10|2059.48
#2006-04-11|2093.08
#2006-04-12|2065.27
#2006-04-13|2060.72
#2006-04-14| .
#2006-04-17|2085.39
#2006-04-18|2128.39
#2006-04-19|2146.28
#2006-04-20|2114.66
#2006-04-21|2129.02
#2006-04-24|2117.70
#2006-04-25|2131.55
#2006-04-26|2137.28
#2006-04-27|2143.33
#2006-04-28|2140.92
#2006-05-01|2161.51
#2006-05-02|2197.34
#2006-05-03|2170.95
#2006-05-04|2209.79
#2006-05-05|2204.81
#2006-05-08|2139.16
#2006-05-09|2217.53
#2006-05-10|2305.30
#2006-05-11|2306.41
#2006-05-12|2235.40
#2006-05-15|2009.44
#2006-05-16|2001.33
#2006-05-17|2029.54
#2006-05-18|1999.57
#2006-05-19|1906.09
#2006-05-22|1820.78
#2006-05-23|1929.27
#2006-05-24|1829.09
#2006-05-25|1850.15
#2006-05-26|1887.27
#2006-05-29| .
#2006-05-30|1915.81
#2006-05-31|1881.06
#2006-06-01|1858.40
#2006-06-02|1890.25
#2006-06-05|1916.72
#2006-06-06|1785.36
#2006-06-07|1744.90
#2006-06-08|1614.20
#2006-06-09|1739.77
#2006-06-12|1682.86
#2006-06-13|1543.48
#2006-06-14|1589.63
#2006-06-15|1635.85
#2006-06-16|1640.27
#2006-06-19|1674.20
#2006-06-20|1693.31
#2006-06-21|1761.71
#2006-06-22|1798.23
#2006-06-23|1803.45
#2006-06-26|1847.62
#2006-06-27|1873.85
#2006-06-28|1865.45
#2006-06-29|1904.18
#2006-06-30|2018.72
#2006-07-03|2100.69
#2006-07-04| .
#2006-07-05|1984.74
#2006-07-06|2024.79
#2006-07-07|2049.33
#2006-07-10|2025.47
#2006-07-11|2028.92
#2006-07-12|2093.94
#2006-07-13|1984.17
#2006-07-14|1976.69
#2006-07-17|1940.07
#2006-07-18|1942.68
#2006-07-19|1999.94
#2006-07-20|1982.73
#2006-07-21|1906.28
#2006-07-24|1863.63
#2006-07-25|1880.48
#2006-07-26|1916.52
#2006-07-27|1988.52
#2006-07-28|1941.75
#2006-07-31|1956.78
#2006-08-01|1953.02
#2006-08-02|2054.59
#2006-08-03|2032.21
#2006-08-04|2045.89
#2006-08-07|2000.00
#2006-08-08|2003.94
#2006-08-09|2032.28
#2006-08-10|1985.36
#2006-08-11|2000.51
#2006-08-14|1947.34
#2006-08-15|1957.29
#2006-08-16|2005.81
#2006-08-17|2004.05
#2006-08-18|1906.61
#2006-08-21|1963.83
#2006-08-22|1991.82
#2006-08-23|1974.51
#2006-08-24|1978.53
#2006-08-25|1964.48
#2006-08-28|1960.83
#2006-08-29|1920.09
#2006-08-30|1974.26
#2006-08-31|1927.59
#2006-09-01|1952.66
#2006-09-04| .
#2006-09-05|2006.92
#2006-09-06|2024.78
#2006-09-07|1907.05
#2006-09-08|1866.58
#2006-09-11|1755.43
#2006-09-12|1779.07
#2006-09-13|1750.94
#2006-09-14|1741.87
#2006-09-15|1740.69
#2006-09-18|1756.80
#2006-09-19|1755.66
#2006-09-20|1754.82
#2006-09-21|1733.33
#2006-09-22|1766.00
#2006-09-25|1750.07
#2006-09-26|1791.68
#2006-09-27|1790.26
#2006-09-28|1783.52
#2006-09-29|1739.76
#2006-10-02|1783.19
#2006-10-03|1722.88
#2006-10-04|1689.99
#2006-10-05|1732.88
#2006-10-06|1731.76
#2006-10-09|1752.81
#2006-10-10|1747.08
#2006-10-11|1758.13
#2006-10-12|1768.49
#2006-10-13|1807.76
#2006-10-16|1814.31
#2006-10-17|1784.93
#2006-10-18|1814.30
#2006-10-19|1817.60
#2006-10-20|1837.59
#2006-10-23|1810.03
#2006-10-24|1829.02
#2006-10-25|1876.11
#2006-10-26|1877.38
#2006-10-27|1852.12
#2006-10-30|1846.43
#2006-10-31|1864.15
#2006-11-01|1900.64
#2006-11-02|1883.23
#2006-11-03|1925.84
#2006-11-06|1957.61
#2006-11-07|1995.47
#2006-11-08|1980.62
#2006-11-09|1983.88
#2006-11-10|2021.37
#2006-11-13|1974.85
#2006-11-14|2001.60
#2006-11-15|1950.01
#2006-11-16|1944.83
#2006-11-17|1848.75
#2006-11-20|1946.74
#2006-11-21|1966.28
#2006-11-22|1992.43
#2006-11-23| .
#2006-11-24|2030.00
#2006-11-27|2036.33
#2006-11-28|2013.63
#2006-11-29|2035.44
#2006-11-30|2079.00
#2006-12-01|2088.51
#2006-12-04|2095.31
#2006-12-05|2085.02
#2006-12-06|2056.49
#2006-12-07|2052.22
#2006-12-08|2073.31
#2006-12-11|2048.52
#2006-12-12|2036.42
#2006-12-13|2039.48
#2006-12-14|2065.11
#2006-12-15|2067.33
#2006-12-18|2074.38
#2006-12-19|2059.78
#2006-12-20|2095.56
#2006-12-21|2119.89
#2006-12-22|2099.95
#2006-12-25| .
#2006-12-26|2076.40
#2006-12-27|2123.44
#2006-12-28|2142.20
#2006-12-29|2122.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2131.66
#2007-01-04|2004.38
#2007-01-05|1947.89
#2007-01-08|1968.15
#2007-01-09|1954.18
#2007-01-10|1926.38
#2007-01-11|1957.86
#2007-01-12|1987.09
#2007-01-15| .
#2007-01-16|2029.66
#2007-01-17|2036.23
#2007-01-18|2060.21
#2007-01-19|2017.41
#2007-01-22|2046.74
#2007-01-23|2069.60
#2007-01-24|2094.81
#2007-01-25|2101.56
#2007-01-26|2073.87
#2007-01-29|2053.63
#2007-01-30|2039.19
#2007-01-31|2083.66
#2007-02-01|2143.58
#2007-02-02|2109.37
#2007-02-05|2077.74
#2007-02-06|2109.19
#2007-02-07|2095.71
#2007-02-08|2062.85
#2007-02-09|2102.43
#2007-02-12|2091.75
#2007-02-13|2124.41
#2007-02-14|2149.78
#2007-02-15|2147.19
#2007-02-16|2153.34
#2007-02-19| .
#2007-02-20|2124.61
#2007-02-21|2131.35
#2007-02-22|2205.88
#2007-02-23|2236.32
#2007-02-26|2252.06
#2007-02-27|2151.10
#2007-02-28|2080.09
#2007-03-01|2047.57
#2007-03-02|2039.27
#2007-03-05|1944.39
#2007-03-06|1989.93
#2007-03-07|1999.06
#2007-03-08|2042.77
#2007-03-09|2074.88
#2007-03-12|2091.89
#2007-03-13|2070.57
#2007-03-14|2008.69
#2007-03-15|2072.76
#2007-03-16|2083.25
#2007-03-19|2135.84
#2007-03-20|2153.80
#2007-03-21|2167.52
#2007-03-22|2227.03
#2007-03-23|2228.42
#2007-03-26|2222.25
#2007-03-27|2205.69
#2007-03-28|2198.06
#2007-03-29|2224.03
#2007-03-30|2261.18
#2007-04-02|2282.10
#2007-04-03|2321.45
#2007-04-04|2337.77
#2007-04-05|2352.54
#2007-04-06| .
#2007-04-09|2359.77
#2007-04-10|2387.83
#2007-04-11|2389.99
#2007-04-12|2391.40
#2007-04-13|2433.46
#2007-04-16|2500.19
#2007-04-17|2486.49
#2007-04-18|2457.70
#2007-04-19|2444.65
#2007-04-20|2493.62
#2007-04-23|2473.70
#2007-04-24|2413.16
#2007-04-25|2424.75
#2007-04-26|2393.10
#2007-04-27|2388.67
#2007-04-30|2357.39
#2007-05-01|2360.88
#2007-05-02|2380.81
#2007-05-03|2382.17
#2007-05-04|2425.85
#2007-05-07|2448.69
#2007-05-08|2379.95
#2007-05-09|2395.04
#2007-05-10|2355.93
#2007-05-11|2365.10
#2007-05-14|2337.78
#2007-05-15|2337.18
#2007-05-16|2317.66
#2007-05-17|2264.98
#2007-05-18|2292.41
#2007-05-21|2335.29
#2007-05-22|2338.76
#2007-05-23|2365.20
#2007-05-24|2322.20
#2007-05-25|2295.06
#2007-05-28| .
#2007-05-29|2278.22
#2007-05-30|2242.41
#2007-05-31|2279.05
#2007-06-01|2320.62
#2007-06-04|2327.75
#2007-06-05|2315.70
#2007-06-06|2253.83
#2007-06-07|2270.89
#2007-06-08|2194.76
#2007-06-11|2222.61
#2007-06-12|2199.34
#2007-06-13|2208.35
#2007-06-14|2258.63
#2007-06-15|2297.90
#2007-06-18|2337.42
#2007-06-19|2343.87
#2007-06-20|2372.35
#2007-06-21|2341.69
#2007-06-22|2322.78
#2007-06-25|2285.13
#2007-06-26|2218.70
#2007-06-27|2192.78
#2007-06-28|2215.19
#2007-06-29|2205.07
#2007-07-02|2259.20
#2007-07-03|2261.07
#2007-07-04| .
#2007-07-05|2253.20
#2007-07-06|2286.86
#2007-07-09|2346.65
#2007-07-10|2305.32
#2007-07-11|2288.44
#2007-07-12|2329.14
#2007-07-13|2340.91
#2007-07-16|2337.32
#2007-07-17|2313.24
#2007-07-18|2319.56
#2007-07-19|2374.88
#2007-07-20|2378.90
#2007-07-23|2400.42
#2007-07-24|2378.32
#2007-07-25|2301.45
#2007-07-26|2236.41
#2007-07-27|2123.08
#2007-07-30|2145.41
#2007-07-31|2186.04
#2007-08-01|2102.21
#2007-08-02|2114.51
#2007-08-03|2073.08
#2007-08-06|1963.60
#2007-08-07|1969.00
#2007-08-08|2042.86
#2007-08-09|2013.67
#2007-08-10|1956.85
#2007-08-13|1980.56
#2007-08-14|1922.47
#2007-08-15|1899.52
#2007-08-16|1811.17
#2007-08-17|1818.74
#2007-08-20|1860.59
#2007-08-21|1841.54
#2007-08-22|1909.08
#2007-08-23|1926.70
#2007-08-24|1933.56
#2007-08-27|1962.92
#2007-08-28|1963.94
#2007-08-29|1973.64
#2007-08-30|2032.35
#2007-08-31|2077.63
#2007-09-03| .
#2007-09-04|2155.28
#2007-09-05|2118.09
#2007-09-06|2134.72
#2007-09-07|2127.87
#2007-09-10|2128.34
#2007-09-11|2183.10
#2007-09-12|2233.69
#2007-09-13|2255.97
#2007-09-14|2238.72
#2007-09-17|2216.26
#2007-09-18|2226.27
#2007-09-19|2337.85
#2007-09-20|2372.03
#2007-09-21|2401.52
#2007-09-24|2411.89
#2007-09-25|2406.22
#2007-09-26|2433.71
#2007-09-27|2463.55
#2007-09-28|2439.65
#2007-10-01|2414.22
#2007-10-02|2410.41
#2007-10-03|2459.91
#2007-10-04|2475.58
#2007-10-05|2495.98
#2007-10-08|2442.33
#2007-10-09|2471.65
#2007-10-10|2472.90
#2007-10-11|2564.60
#2007-10-12|2538.25
#2007-10-15|2508.27
#2007-10-16|2426.19
#2007-10-17|2449.88
#2007-10-18|2447.24
#2007-10-19|2425.33
#2007-10-22|2346.88
#2007-10-23|2440.86
#2007-10-24|2413.93
#2007-10-25|2470.66
#2007-10-26|2504.79
#2007-10-29|2530.08
#2007-10-30|2536.18
#2007-10-31|2572.46
#2007-11-01|2477.00
#2007-11-02|2444.70
#2007-11-05|2456.70
#2007-11-06|2516.66
#2007-11-07|2597.33
#2007-11-08|2649.96
#2007-11-09|2575.26
#2007-11-12|2449.27
#2007-11-13|2458.32
#2007-11-14|2537.36
#2007-11-15|2461.61
#2007-11-16|2393.08
#2007-11-19|2325.04
#2007-11-20|2344.24
#2007-11-21|2271.22
#2007-11-22| .
#2007-11-23|2326.08
#2007-11-26|2327.18
#2007-11-27|2306.10
#2007-11-28|2337.93
#2007-11-29|2381.43
#2007-11-30|2453.03
#2007-12-03|2464.18
#2007-12-04|2459.00
#2007-12-05|2468.66
#2007-12-06|2429.70
#2007-12-07|2467.47
#2007-12-10|2460.83
#2007-12-11|2488.08
#2007-12-12|2454.30
#2007-12-13|2354.01
#2007-12-14|2264.27
#2007-12-17|2239.44
#2007-12-18|2239.58
#2007-12-19|2203.13
#2007-12-20|2199.44
#2007-12-21|2292.04
#2007-12-24|2341.89
#2007-12-25| .
#2007-12-26|2346.43
#2007-12-27|2431.33
#2007-12-28|2410.27
#2007-12-31|2343.79
#2008-01-01| .
#2008-01-02|2395.59
#2008-01-03|2447.81
#2008-01-04|2448.08
#2008-01-07|2410.41
#2008-01-08|2497.57
#2008-01-09|2516.02
#2008-01-10|2496.61
#2008-01-11|2560.53
#2008-01-14|2646.84
#2008-01-15|2615.97
#2008-01-16|2458.75
#2008-01-17|2459.32
#2008-01-18|2386.68
#2008-01-21| .
#2008-01-22|2231.67
#2008-01-23|2193.07
#2008-01-24|2361.59
#2008-01-25|2260.38
#2008-01-28|2184.07
#2008-01-29|2273.93
#2008-01-30|2298.37
#2008-01-31|2315.04
#2008-02-01|2411.04
#2008-02-04|2349.16
#2008-02-05|2232.92
#2008-02-06|2261.47
#2008-02-07|2281.46
#2008-02-08|2274.37
#2008-02-11|2231.97
#2008-02-12|2326.50
#2008-02-13|2294.50
#2008-02-14|2347.69
#2008-02-15|2323.32
#2008-02-18| .
#2008-02-19|2385.49
#2008-02-20|2352.38
#2008-02-21|2495.69
#2008-02-22|2450.07
#2008-02-25|2456.11
#2008-02-26|2447.08
#2008-02-27|2504.18
#2008-02-28|2476.37
#2008-02-29|2498.62
#2008-03-03|2574.16
#2008-03-04|2664.36
#2008-03-05|2631.51
#2008-03-06|2583.73
#2008-03-07|2574.49
#2008-03-10|2487.17
#2008-03-11|2567.21
#2008-03-12|2618.95
#2008-03-13|2589.20
#2008-03-14|2638.49
#2008-03-17|2535.98
#2008-03-18|2569.74
#2008-03-19|2486.56
#2008-03-20|2264.87
#2008-03-21| .
#2008-03-24|2294.04
#2008-03-25|2309.84
#2008-03-26|2401.96
#2008-03-27|2455.08
#2008-03-28|2423.31
#2008-03-31|2380.44
#2008-04-01|2369.13
#2008-04-02|2464.16
#2008-04-03|2501.35
#2008-04-04|2481.21
#2008-04-07|2523.89
#2008-04-08|2547.30
#2008-04-09|2575.67
#2008-04-10|2585.53
#2008-04-11|2635.93
#2008-04-14|2564.85
#2008-04-15|2588.26
#2008-04-16|2624.52
#2008-04-17|2625.98
#2008-04-18|2640.23
#2008-04-21|2653.89
#2008-04-22|2651.82
#2008-04-23|2634.96
#2008-04-24|2583.42
#2008-04-25|2556.69
#2008-04-28|2584.26
#2008-04-29|2532.26
#2008-04-30|2533.33
#2008-05-01|2502.84
#2008-05-02|2524.29
#2008-05-05|2582.71
#2008-05-06|2669.05
#2008-05-07|2695.69
#2008-05-08|2704.72
#2008-05-09|2697.91
#2008-05-12|2701.39
#2008-05-13|2672.09
#2008-05-14|2662.83
#2008-05-15|2689.43
#2008-05-16|2751.90
#2008-05-19|2815.14
#2008-05-20|2768.70
#2008-05-21|2775.90
#2008-05-22|2774.18
#2008-05-23|2758.27
#2008-05-26| .
#2008-05-27|2698.27
#2008-05-28|2687.14
#2008-05-29|2667.73
#2008-05-30|2660.03
#2008-06-02|2637.13
#2008-06-03|2650.02
#2008-06-04|2584.19
#2008-06-05|2567.42
#2008-06-06|2599.34
#2008-06-09|2558.22
#2008-06-10|2487.58
#2008-06-11|2425.84
#2008-06-12|2380.62
#2008-06-13|2390.93
#2008-06-16|2403.78
#2008-06-17|2422.42
#2008-06-18|2414.74
#2008-06-19|2454.01
#2008-06-20|2406.36
#2008-06-23|2378.91
#2008-06-24|2372.65
#2008-06-25|2397.75
#2008-06-26|2460.12
#2008-06-27|2512.68
#2008-06-30|2500.84
#2008-07-01|2456.71
#2008-07-02|2459.95
#2008-07-03|2353.20
#2008-07-04| .
#2008-07-07|2290.13
#2008-07-08|2239.23
#2008-07-09|2280.82
#2008-07-10|2261.91
#2008-07-11|2324.83
#2008-07-14|2364.59
#2008-07-15|2300.90
#2008-07-16|2232.02
#2008-07-17|2267.43
#2008-07-18|2179.21
#2008-07-21|2182.89
#2008-07-22|2218.45
#2008-07-23|2142.36
#2008-07-24|2107.48
#2008-07-25|2098.11
#2008-07-28|2157.26
#2008-07-29|2169.12
#2008-07-30|2198.10
#2008-07-31|2244.57
#2008-08-01|2092.50
#2008-08-04|1989.91
#2008-08-05|1996.22
#2008-08-06|2065.18
#2008-08-07|1994.02
#2008-08-08|1922.58
#2008-08-11|1917.95
#2008-08-12|1863.22
#2008-08-13|1878.25
#2008-08-14|1980.64
#2008-08-15|1881.14
#2008-08-18|1883.27
#2008-08-19|1798.70
#2008-08-20|1852.05
#2008-08-21|1895.83
#2008-08-22|1922.44
#2008-08-25|1880.33
#2008-08-26|1890.99
#2008-08-27|1948.25
#2008-08-28|1997.95
#2008-08-29|1970.13
#2008-09-01| .
#2008-09-02|1808.30
#2008-09-03|1775.02
#2008-09-04|1746.94
#2008-09-05|1683.13
#2008-09-08|1751.46
#2008-09-09|1646.52
#2008-09-10|1597.67
#2008-09-11|1598.95
#2008-09-12|1699.83
#2008-09-15|1658.69
#2008-09-16|1593.97
#2008-09-17|1654.13
#2008-09-18|1669.92
#2008-09-19|1748.53
#2008-09-22|1781.25
#2008-09-23|1717.07
#2008-09-24|1731.61
#2008-09-25|1691.47
#2008-09-26|1672.67
#2008-09-29|1585.98
#2008-09-30|1607.71
#2008-10-01|1598.74
#2008-10-02|1434.12
#2008-10-03|1394.64
#2008-10-06|1224.03
#2008-10-07|1224.35
#2008-10-08|1193.75
#2008-10-09|1272.47
#2008-10-10|1276.29
#2008-10-13|1292.22
#2008-10-14|1365.96
#2008-10-15|1211.28
#2008-10-16|1083.65
#2008-10-17|1056.69
#2008-10-20|1064.54
#2008-10-21|1041.49
#2008-10-22| 936.99
#2008-10-23| 889.10
#2008-10-24| 810.37
#2008-10-27| 795.58
#2008-10-28| 830.05
#2008-10-29| 940.75
#2008-10-30| 988.87
#2008-10-31| 995.49
#2008-11-03| 993.42
#2008-11-04|1048.24
#2008-11-05|1051.01
#2008-11-06| 981.90
#2008-11-07| 956.43
#2008-11-10|1034.58
#2008-11-11| 952.79
#2008-11-12| 933.06
#2008-11-13| 892.37
#2008-11-14| 969.26
#2008-11-17| 930.99
#2008-11-18| 919.24
#2008-11-19| 913.31
#2008-11-20| 813.74
#2008-11-21| 870.53
#2008-11-24| 993.37
#2008-11-25|1056.31
#2008-11-26|1088.27
#2008-11-27| .
#2008-11-28|1099.47
#2008-12-01|1010.06
#2008-12-02|1021.03
#2008-12-03|1032.46
#2008-12-04|1048.05
#2008-12-05| 998.28
#2008-12-08|1120.66
#2008-12-09|1126.88
#2008-12-10|1185.58
#2008-12-11|1216.04
#2008-12-12|1170.79
#2008-12-15|1185.39
#2008-12-16|1176.92
#2008-12-17|1246.24
#2008-12-18|1227.30
#2008-12-19|1191.10
#2008-12-22|1217.42
#2008-12-23|1213.77
#2008-12-24|1187.30
#2008-12-25| .
#2008-12-26|1185.86
#2008-12-29|1266.84
#2008-12-30|1276.48
#2008-12-31|1307.38
#2009-01-01| .
#2009-01-02|1319.60
#2009-01-05|1316.77
#2009-01-06|1349.30
#2009-01-07|1356.23
#2009-01-08|1307.04
#2009-01-09|1289.52
#2009-01-12|1236.71
#2009-01-13|1187.41
#2009-01-14|1122.26
#2009-01-15|1100.34
#2009-01-16|1185.27
#2009-01-19| .
#2009-01-20|1133.26
#2009-01-21|1125.81
#2009-01-22|1136.15
#2009-01-23|1121.28
#2009-01-26|1211.36
#2009-01-27|1234.21
#2009-01-28|1223.98
#2009-01-29|1231.03
#2009-01-30|1223.22
#2009-02-02|1183.11
#2009-02-03|1183.83
#2009-02-04|1192.11
#2009-02-05|1190.95
#2009-02-06|1257.69
#2009-02-09|1293.61
#2009-02-10|1284.94
#2009-02-11|1277.37
#2009-02-12|1283.24
#2009-02-13|1271.50
#2009-02-16| .
#2009-02-17|1282.94
#2009-02-18|1286.79
#2009-02-19|1330.85
#2009-02-20|1312.26
#2009-02-23|1302.49
#2009-02-24|1251.41
#2009-02-25|1238.65
#2009-02-26|1239.15
#2009-02-27|1207.87
#2009-03-02|1194.58
#2009-03-03|1152.93
#2009-03-04|1194.75
#2009-03-05|1164.28
#2009-03-06|1203.57
#2009-03-09|1191.31
#2009-03-10|1209.22
#2009-03-11|1255.96
#2009-03-12|1335.11
#2009-03-13|1344.78
#2009-03-16|1367.25
#2009-03-17|1323.95
#2009-03-18|1310.61
#2009-03-19|1434.78
#2009-03-20|1459.46
#2009-03-23|1518.48
#2009-03-24|1469.83
#2009-03-25|1508.48
#2009-03-26|1502.80
#2009-03-27|1438.05
#2009-03-30|1398.56
#2009-03-31|1413.09
#2009-04-01|1494.26
#2009-04-02|1473.70
#2009-04-03|1425.20
#2009-04-06|1371.06
#2009-04-07|1383.61
#2009-04-08|1410.09
#2009-04-09|1422.94
#2009-04-10| .
#2009-04-13|1429.48
#2009-04-14|1425.37
#2009-04-15|1420.78
#2009-04-16|1405.91
#2009-04-17|1365.81
#2009-04-20|1331.40
#2009-04-21|1314.85
#2009-04-22|1339.62
#2009-04-23|1359.41
#2009-04-24|1414.31
#2009-04-27|1429.00
#2009-04-28|1406.12
#2009-04-29|1420.55
#2009-04-30|1416.62
#2009-05-01|1418.43
#2009-05-04|1488.95
#2009-05-05|1486.42
#2009-05-06|1549.85
#2009-05-07|1552.42
#2009-05-08|1573.66
#2009-05-11|1614.82
#2009-05-12|1623.46
#2009-05-13|1600.68
#2009-05-14|1573.87
#2009-05-15|1589.43
#2009-05-18|1539.77
#2009-05-19|1589.66
#2009-05-20|1656.89
#2009-05-21|1582.95
#2009-05-22|1683.41
#2009-05-25| .
#2009-05-26|1690.76
#2009-05-27|1738.17
#2009-05-28|1751.88
#2009-05-29|1832.26
#2009-06-01|1868.30
#2009-06-02|1866.84
#2009-06-03|1799.08
#2009-06-04|1801.16
#2009-06-05|1773.30
#2009-06-08|1694.28
#2009-06-09|1754.48
#2009-06-10|1740.39
#2009-06-11|1705.12
#2009-06-12|1694.88
#2009-06-15|1646.05
#2009-06-16|1662.88
#2009-06-17|1601.04
#2009-06-18|1622.58
#2009-06-19|1649.98
#2009-06-22|1566.23
#2009-06-23|1545.57
#2009-06-24|1639.68
#2009-06-25|1654.25
#2009-06-26|1688.08
#2009-06-29|1690.40
#2009-06-30|1674.88
#2009-07-01|1705.23
#2009-07-02|1637.92
#2009-07-03| .
#2009-07-06|1537.77
#2009-07-07|1556.75
#2009-07-08|1524.56
#2009-07-09|1523.48
#2009-07-10|1516.54
#2009-07-13|1483.60
#2009-07-14|1548.83
#2009-07-15|1625.68
#2009-07-16|1618.65
#2009-07-17|1616.07
#2009-07-20|1685.06
#2009-07-21|1712.00
#2009-07-22|1719.43
#2009-07-23|1768.49
#2009-07-24|1730.39
#2009-07-27|1726.91
#2009-07-28|1680.98
#2009-07-29|1668.44
#2009-07-30|1717.42
#2009-07-31|1723.75
#2009-08-03|1831.60
#2009-08-04|1810.12
#2009-08-05|1782.03
#2009-08-06|1795.21
#2009-08-07|1817.60
#2009-08-10|1808.50
#2009-08-11|1757.09
#2009-08-12|1786.68
#2009-08-13|1862.47
#2009-08-14|1816.09
#2009-08-17|1740.08
#2009-08-18|1778.01
#2009-08-19|1771.77
#2009-08-20|1826.99
#2009-08-21|1871.45
#2009-08-24|1888.76
#2009-08-25|1891.79
#2009-08-26|1838.07
#2009-08-27|1810.58
#2009-08-28|1857.84
#2009-08-31|1842.73
#2009-09-01|1809.25
#2009-09-02|1807.67
#2009-09-03|1884.82
#2009-09-04|1936.49
#2009-09-07| .
#2009-09-08|2024.34
#2009-09-09|1989.98
#2009-09-10|1973.53
#2009-09-11|2060.31
#2009-09-14|2022.18
#2009-09-15|2039.39
#2009-09-16|2110.92
#2009-09-17|2108.59
#2009-09-18|2052.86
#2009-09-21|1988.12
#2009-09-22|2033.34
#2009-09-23|1999.12
#2009-09-24|1995.46
#2009-09-25|1949.93
#2009-09-28|1959.54
#2009-09-29|1940.07
#2009-09-30|1902.27
#2009-10-01|1894.26
#2009-10-02|1838.35
#2009-10-05|1889.73
#2009-10-06|2000.71
#2009-10-07|2003.60
#2009-10-08|2039.76
#2009-10-09|2020.29
#2009-10-12|2055.38
#2009-10-13|2053.30
#2009-10-14|2058.84
#2009-10-15|2025.14
#2009-10-16|1992.06
#2009-10-19|1995.22
#2009-10-20|1997.78
#2009-10-21|1984.50
#2009-10-22|1993.33
#2009-10-23|1992.23
#2009-10-26|1981.57
#2009-10-27|1906.79
#2009-10-28|1842.16
#2009-10-29|1862.87
#2009-10-30|1818.29
#2009-11-02|1810.00
#2009-11-03|1794.41
#2009-11-04|1894.12
#2009-11-05|1875.22
#2009-11-06|1923.50
#2009-11-09|1976.89
#2009-11-10|1982.74
#2009-11-11|2021.02
#2009-11-12|1997.55
#2009-11-13|1974.41
#2009-11-16|2044.20
#2009-11-17|2017.95
#2009-11-18|2026.70
#2009-11-19|1963.75
#2009-11-20|1972.60
#2009-11-23|2052.54
#2009-11-24|2029.56
#2009-11-25|2078.90
#2009-11-26| .
#2009-11-27|2033.37
#2009-11-30|2012.23
#2009-12-01|2102.60
#2009-12-02|2148.32
#2009-12-03|2139.13
#2009-12-04|2080.28
#2009-12-07|2051.90
#2009-12-08|2005.61
#2009-12-09|1968.26
#2009-12-10|2008.61
#2009-12-11|2020.42
#2009-12-14|2064.52
#2009-12-15|2046.90
#2009-12-16|2056.33
#2009-12-17|2017.29
#2009-12-18|2017.74
#2009-12-21|1980.65
#2009-12-22|1991.11
#2009-12-23|2028.15
#2009-12-24|2056.90
#2009-12-25| .
#2009-12-28|2085.70
#2009-12-29|2072.20
#2009-12-30|2063.79
#2009-12-31|2100.95
#2010-01-01| .
#2010-01-04|2154.65
#2010-01-05|2179.94
#2010-01-06|2194.24
#2010-01-07|2164.33
#2010-01-08|2192.24
#2010-01-11|2229.50
#2010-01-12|2191.30
#2010-01-13|2172.77
#2010-01-14|2167.84
#2010-01-15|2139.92
#2010-01-18| .
#2010-01-19|2145.45
#2010-01-20|2084.12
#2010-01-21|2055.51
#2010-01-22|2004.28
#2010-01-25|2020.37
#2010-01-26|1974.62
#2010-01-27|1978.16
#2010-01-28|1977.45
#2010-01-29|1963.21
#2010-02-01|1931.06
#2010-02-02|1998.00
#2010-02-03|1997.40
#2010-02-04|1875.66
#2010-02-05|1838.42
#2010-02-08|1872.15
#2010-02-09|1900.37
#2010-02-10|1890.10
#2010-02-11|1895.96
#2010-02-12|1893.30
#2010-02-15| .
#2010-02-16|1964.88
#2010-02-17|2006.90
#2010-02-18|1995.28
#2010-02-19|1956.74
#2010-02-22|1938.74
#2010-02-23|1901.53
#2010-02-24|1875.89
#2010-02-25|1855.02
#2010-02-26|1937.10
#2010-03-01|1938.33
#2010-03-02|1961.81
#2010-03-03|1997.66
#2010-03-04|2005.74
#2010-03-05|2025.62
#2010-03-08|2034.93
#2010-03-09|2013.66
#2010-03-10|2025.40
#2010-03-11|1993.87
#2010-03-12|2036.14
#2010-03-15|2010.20
#2010-03-16|2036.76
#2010-03-17|2075.08
#2010-03-18|2101.92
#2010-03-19|2078.76
#2010-03-22|2080.00
#2010-03-23|2061.53
#2010-03-24|2049.88
#2010-03-25|2035.41
#2010-03-26|2027.59
#2010-03-29|2078.43
#2010-03-30|2086.00
#2010-03-31|2111.00
#2010-04-01|2153.81
#2010-04-02| .
#2010-04-05|2168.12
#2010-04-06|2205.79
#2010-04-07|2224.38
#2010-04-08|2213.30
#2010-04-09|2238.41
#2010-04-12|2242.05
#2010-04-13|2154.32
#2010-04-14|2203.72
#2010-04-15|2222.22
#2010-04-16|2155.18
#2010-04-19|2113.03
#2010-04-20|2155.35
#2010-04-21|2156.37
#2010-04-22|2107.92
#2010-04-23|2141.84
#2010-04-26|2187.66
#2010-04-27|2178.04
#2010-04-28|2140.22
#2010-04-29|2177.74
#2010-04-30|2193.22
#2010-05-03|2172.32
#2010-05-04|2082.16
#2010-05-05|2042.80
#2010-05-06|2013.11
#2010-05-07|1965.81
#2010-05-10|2070.34
#2010-05-11|2071.19
#2010-05-12|2169.91
#2010-05-13|2154.53
#2010-05-14|2064.64
#2010-05-17|2082.94
#2010-05-18|2070.58
#2010-05-19|1961.64
#2010-05-20|1873.18
#2010-05-21|1884.50
#2010-05-24|1925.25
#2010-05-25|1881.01
#2010-05-26|2049.46
#2010-05-27|2061.27
#2010-05-28|2052.70
#2010-05-31| .
#2010-06-01|2056.36
#2010-06-02|2045.20
#2010-06-03|2046.84
#2010-06-04|1974.35
#2010-06-07|1945.17
#2010-06-08|1966.15
#2010-06-09|1997.95
#2010-06-10|2018.82
#2010-06-11|1995.68
#2010-06-14|2050.60
#2010-06-15|2081.36
#2010-06-16|2086.62
#2010-06-17|2130.20
#2010-06-18|2132.77
#2010-06-21|2160.77
#2010-06-22|2126.03
#2010-06-23|2101.48
#2010-06-24|2077.07
#2010-06-25|2074.11
#2010-06-28|2110.91
#2010-06-29|2033.59
#2010-06-30|2016.44
#2010-07-01|1941.91
#2010-07-02|1981.71
#2010-07-05| .
#2010-07-06|2001.56
#2010-07-07|1996.51
#2010-07-08|1997.72
#2010-07-09|2021.55
#2010-07-12|2020.76
#2010-07-13|2058.51
#2010-07-14|2043.51
#2010-07-15|2034.42
#2010-07-16|2011.30
#2010-07-19|1959.59
#2010-07-20|1973.43
#2010-07-21|2024.57
#2010-07-22|2090.19
#2010-07-23|2093.58
#2010-07-26|2117.31
#2010-07-27|2101.80
#2010-07-28|2084.64
#2010-07-29|2096.69
#2010-07-30|2111.99
#2010-08-02|2145.93
#2010-08-03|2157.46
#2010-08-04|2182.09
#2010-08-05|2194.49
#2010-08-06|2175.76
#2010-08-09|2187.49
#2010-08-10|2152.68
#2010-08-11|2130.59
#2010-08-12|2133.69
#2010-08-13|2119.65
#2010-08-16|2130.87
#2010-08-17|2145.10
#2010-08-18|2122.70
#2010-08-19|2113.29
#2010-08-20|2073.38
#2010-08-23|2087.72
#2010-08-24|2046.99
#2010-08-25|1991.04
#2010-08-26|2057.87
#2010-08-27|2028.20
#2010-08-30|2059.45
#2010-08-31|2055.07
#2010-09-01|2103.65
#2010-09-02|2134.57
#2010-09-03|2140.87
#2010-09-06| .
#2010-09-07|2126.27
#2010-09-08|2143.52
#2010-09-09|2143.71
#2010-09-10|2158.36
#2010-09-13|2204.84
#2010-09-14|2261.00
#2010-09-15|2226.32
#2010-09-16|2213.78
#2010-09-17|2192.94
#2010-09-20|2213.33
#2010-09-21|2203.49
#2010-09-22|2237.34
#2010-09-23|2228.60
#2010-09-24|2242.26
#2010-09-27|2227.62
#2010-09-28|2226.66
#2010-09-29|2238.43
#2010-09-30|2255.45
#2010-10-01|2288.60
#2010-10-04|2250.42
#2010-10-05|2330.08
#2010-10-06|2353.68
#2010-10-07|2322.30
#2010-10-08|2337.30
#2010-10-11|2337.70
#2010-10-12|2339.47
#2010-10-13|2410.80
#2010-10-14|2412.67
#2010-10-15|2377.72
#2010-10-18|2367.97
#2010-10-19|2310.05
#2010-10-20|2338.94
#2010-10-21|2357.82
#2010-10-22|2318.97
#2010-10-25|2359.52
#2010-10-26|2336.07
#2010-10-27|2266.27
#2010-10-28|2307.67
#2010-10-29|2362.63
#2010-11-01|2353.67
#2010-11-02|2371.82
#2010-11-03|2374.74
#2010-11-04|2459.47
#2010-11-05|2520.91
#2010-11-08|2494.00
#2010-11-09|2586.68
#2010-11-10|2538.25
#2010-11-11|2549.36
#2010-11-12|2542.18
#2010-11-15|2511.54
#2010-11-16|2445.69
#2010-11-17|2444.79
#2010-11-18|2462.30
#2010-11-19|2445.59
#2010-11-22|2444.81
#2010-11-23|2401.70
#2010-11-24|2416.14
#2010-11-25| .
#2010-11-26|2364.16
#2010-11-29|2344.18
#2010-11-30|2327.08
#2010-12-01|2389.19
#2010-12-02|2491.65
#2010-12-03|2550.24
#2010-12-06|2569.37
#2010-12-07|2569.10
#2010-12-08|2540.80
#2010-12-09|2537.34
#2010-12-10|2520.15
#2010-12-13|2553.67
#2010-12-14|2576.82
#2010-12-15|2595.11
#2010-12-16|2584.87
#2010-12-17|2531.23
#2010-12-20|2556.70
#2010-12-21|2570.15
#2010-12-22|2560.83
#2010-12-23|2574.73
#2010-12-24| .
#2010-12-27|2580.49
#2010-12-28|2590.60
#2010-12-29|2624.42
#2010-12-30|2618.73
#2010-12-31|2639.28
#2011-01-03|2664.07
#2011-01-04|2601.98
#2011-01-05|2554.37
#2011-01-06|2520.02
#2011-01-07|2520.81
#2011-01-10|2491.01
#2011-01-11|2527.83
#2011-01-12|2561.54
#2011-01-13|2581.02
#2011-01-14|2527.46
#2011-01-17| .
#2011-01-18|2542.87
#2011-01-19|2528.97
#2011-01-20|2451.67
#2011-01-21|2458.76
#2011-01-24|2455.59
#2011-01-25|2388.58
#2011-01-26|2393.08
#2011-01-27|2409.85
#2011-01-28|2321.20
#2011-01-31|2323.05
#2011-02-01|2365.50
#2011-02-02|2407.66
#2011-02-03|2370.41
#2011-02-04|2408.72
#2011-02-07|2393.36
#2011-02-08|2443.41
#2011-02-09|2422.53
#2011-02-10|2370.48
#2011-02-11|2413.58
#2011-02-14|2400.38
#2011-02-15|2429.12
#2011-02-16|2446.94
#2011-02-17|2459.70
#2011-02-18|2503.72
#2011-02-21| .
#2011-02-22|2520.32
#2011-02-23|2500.76
#2011-02-24|2473.87
#2011-02-25|2484.72
#2011-02-28|2537.43
#2011-03-01|2518.07
#2011-03-02|2542.95
#2011-03-03|2554.88
#2011-03-04|2539.52
#2011-03-07|2547.56
#2011-03-08|2501.77
#2011-03-09|2526.03
#2011-03-10|2425.72
#2011-03-11|2454.71
#2011-03-14|2452.00
#2011-03-15|2358.39
#2011-03-16|2379.84
#2011-03-17|2339.05
#2011-03-18|2362.78
#2011-03-21|2382.09
#2011-03-22|2417.62
#2011-03-23|2441.06
#2011-03-24|2535.77
#2011-03-25|2513.41
#2011-03-28|2470.98
#2011-03-29|2499.83
#2011-03-30|2556.56
#2011-03-31|2598.74
#2011-04-01|2643.04
#2011-04-04|2649.12
#2011-04-05|2653.21
#2011-04-06|2705.74
#2011-04-07|2675.58
#2011-04-08|2703.47
#2011-04-11|2695.82
#2011-04-12|2625.56
#2011-04-13|2606.11
#2011-04-14|2585.85
#2011-04-15|2567.68
#2011-04-18|2491.11
#2011-04-19|2521.34
#2011-04-20|2609.67
#2011-04-21|2639.51
#2011-04-22| .
#2011-04-25|2632.35
#2011-04-26|2625.99
#2011-04-27|2641.45
#2011-04-28|2656.89
#2011-04-29|2695.20
#2011-05-02|2706.40
#2011-05-03|2598.37
#2011-05-04|2516.83
#2011-05-05|2448.30
#2011-05-06|2505.29
#2011-05-09|2433.65
#2011-05-10|2458.58
#2011-05-11|2417.68
#2011-05-12|2353.02
#2011-05-13|2360.73
#2011-05-16|2379.69
#2011-05-17|2337.23
#2011-05-18|2363.94
#2011-05-19|2386.26
#2011-05-20|2374.15
#2011-05-23|2326.62
#2011-05-24|2358.64
#2011-05-25|2364.49
#2011-05-26|2361.18
#2011-05-27|2422.50
#2011-05-30| .
#2011-05-31|2477.78
#2011-06-01|2478.14
#2011-06-02|2446.66
#2011-06-03|2438.67
#2011-06-06|2417.08
#2011-06-07|2434.67
#2011-06-08|2383.32
#2011-06-09|2399.69
#2011-06-10|2346.24
#2011-06-13|2356.37
#2011-06-14|2369.03
#2011-06-15|2345.22
#2011-06-16|2324.59
#2011-06-17|2317.41
#2011-06-20|2331.45
#2011-06-21|2359.21
#2011-06-22|2357.39
#2011-06-23|2256.86
#2011-06-24|2252.77
#2011-06-27|2275.40
#2011-06-28|2314.84
#2011-06-29|2352.71
#2011-06-30|2367.29
#2011-07-01|2349.49
#2011-07-04| .
#2011-07-05|2358.98
#2011-07-06|2377.72
#2011-07-07|2411.49
#2011-07-08|2373.33
#2011-07-11|2319.99
#2011-07-12|2319.10
#2011-07-13|2394.27
#2011-07-14|2387.07
#2011-07-15|2398.52
#2011-07-18|2376.68
#2011-07-19|2411.43
#2011-07-20|2407.46
#2011-07-21|2416.40
#2011-07-22|2419.53
#2011-07-25|2435.34
#2011-07-26|2435.87
#2011-07-27|2418.09
#2011-07-28|2366.64
#2011-07-29|2349.65
#2011-08-01|2371.73
#2011-08-02|2354.33
#2011-08-03|2352.18
#2011-08-04|2265.39
#2011-08-05|2229.24
#2011-08-08|2144.53
#2011-08-09|2070.39
#2011-08-10|2191.71
#2011-08-11|2254.81
#2011-08-12|2243.22
#2011-08-15|2285.15
#2011-08-16|2315.19
#2011-08-17|2322.57
#2011-08-18|2239.64
#2011-08-19|2230.05
#2011-08-22|2256.58
#2011-08-23|2223.28
#2011-08-24|2188.66
#2011-08-25|2187.31
#2011-08-26|2213.75
#2011-08-29|2312.41
#2011-08-30|2311.92
#2011-08-31|2383.46
#2011-09-01|2383.55
#2011-09-02|2347.17
#2011-09-05| .
#2011-09-06|2283.58
#2011-09-07|2310.93
#2011-09-08|2338.88
#2011-09-09|2301.17
#2011-09-12|2239.26
#2011-09-13|2254.77
#2011-09-14|2276.74
#2011-09-15|2275.73
#2011-09-16|2292.02
#2011-09-19|2254.61
#2011-09-20|2297.19
#2011-09-21|2280.00
#2011-09-22|2140.55
#2011-09-23|2060.33
#2011-09-26|2068.39
#2011-09-27|2183.92
#2011-09-28|2125.04
#2011-09-29|2052.27
#2011-09-30|2045.10
#2011-10-03|2024.45
#2011-10-04|1939.29
#2011-10-05|1995.45
#2011-10-06|2007.83
#2011-10-07|2046.39
#2011-10-10|2097.54
#2011-10-11|2065.17
#2011-10-12|2121.82
#2011-10-13|2056.02
#2011-10-14|2101.94
#2011-10-17|2116.89
#2011-10-18|2054.32
#2011-10-19|2094.83
#2011-10-20|2000.12
#2011-10-21|2052.72
#2011-10-24|2108.48
#2011-10-25|2143.67
#2011-10-26|2130.84
#2011-10-27|2263.38
#2011-10-28|2313.45
#2011-10-31|2247.08
#2011-11-01|2157.30
#2011-11-02|2245.17
#2011-11-03|2287.83
#2011-11-04|2257.25
#2011-11-07|2310.61
#2011-11-08|2330.98
#2011-11-09|2258.90
#2011-11-10|2248.85
#2011-11-11|2300.95
#2011-11-14|2286.60
#2011-11-15|2256.67
#2011-11-16|2261.52
#2011-11-17|2229.18
#2011-11-18|2156.70
#2011-11-21|2068.63
#2011-11-22|2081.32
#2011-11-23|2011.04
#2011-11-24| .
#2011-11-25|2018.95
#2011-11-28|2062.34
#2011-11-29|2061.27
#2011-11-30|2227.53
#2011-12-01|2229.04
#2011-12-02|2237.85
#2011-12-05|2239.93
#2011-12-06|2193.69
#2011-12-07|2221.25
#2011-12-08|2170.50
#2011-12-09|2184.21
#2011-12-12|2102.83
#2011-12-13|2098.28
#2011-12-14|2005.44
#2011-12-15|2034.51
#2011-12-16|2044.64
#2011-12-19|2014.65
#2011-12-20|2057.42
#2011-12-21|2041.97
#2011-12-22|2066.74
#2011-12-23|2104.94
#2011-12-26| .
#2011-12-27|2104.94
#2011-12-28|2065.96
#2011-12-29|2041.14
#2011-12-30|2080.77
#2012-01-02| .
#2012-01-03|2133.72
#2012-01-04|2132.40
#2012-01-05|2098.38
#2012-01-06|2141.73
#2012-01-09|2116.33
#2012-01-10|2130.94
#2012-01-11|2108.99
#2012-01-12|2139.20
#2012-01-13|2101.62
#2012-01-16| .
#2012-01-17|2176.99
#2012-01-18|2179.49
#2012-01-19|2178.47
#2012-01-20|2170.88
#2012-01-23|2187.41
#2012-01-24|2177.81
#2012-01-25|2129.61
#2012-01-26|2275.01
#2012-01-27|2283.80
#2012-01-30|2242.26
#2012-01-31|2255.06
#2012-02-01|2310.80
#2012-02-02|2321.70
#2012-02-03|2314.76
#2012-02-06|2321.32
#2012-02-07|2289.97
#2012-02-08|2320.11
#2012-02-09|2328.53
#2012-02-10|2260.45
#2012-02-13|2277.49
#2012-02-14|2265.40
#2012-02-15|2237.54
#2012-02-16|2157.41
#2012-02-17|2210.51
#2012-02-20| .
#2012-02-21|2218.68
#2012-02-22|2214.84
#2012-02-23|2245.15
#2012-02-24|2274.77
#2012-02-27|2243.31
#2012-02-28|2280.38
#2012-02-29|2313.94
#2012-03-01|2281.35
#2012-03-02|2251.11
#2012-03-05|2220.86
#2012-03-06|2144.01
#2012-03-07|2150.14
#2012-03-08|2184.50
#2012-03-09|2183.47
#2012-03-12|2165.77
#2012-03-13|2178.14
#2012-03-14|2128.48
#2012-03-15|2139.64
#2012-03-16|2135.53
#2012-03-19|2142.80
#2012-03-20|2102.67
#2012-03-21|2095.75
#2012-03-22|2058.14
#2012-03-23|2072.56
#2012-03-26|2113.57
#2012-03-27|2128.62
#2012-03-28|2064.57
#2012-03-29|2025.09
#2012-03-30|2044.79
#2012-04-02|2067.74
#2012-04-03|2060.45
#2012-04-04|1947.99
#2012-04-05|1976.23
#2012-04-06| .
#2012-04-09|1961.57
#2012-04-10|1900.88
#2012-04-11|1936.78
#2012-04-12|1956.15
#2012-04-13|1935.73
#2012-04-16|1938.42
#2012-04-17|1966.43
#2012-04-18|1950.13
#2012-04-19|1937.52
#2012-04-20|1940.18
#2012-04-23|1895.21
#2012-04-24|1923.45
#2012-04-25|1939.91
#2012-04-26|1976.44
#2012-04-27|1985.56
#2012-04-30|1977.74
#2012-05-01|1981.16
#2012-05-02|1964.10
#2012-05-03|1951.67
#2012-05-04|1918.37
#2012-05-07|1912.73
#2012-05-08|1856.27
#2012-05-09|1843.45
#2012-05-10|1898.81
#2012-05-11|1894.21
#2012-05-14|1824.47
#2012-05-15|1781.74
#2012-05-16|1785.44
#2012-05-17|1787.74
#2012-05-18|1813.79
#2012-05-21|1823.59
#2012-05-22|1864.35
#2012-05-23|1783.28
#2012-05-24|1850.74
#2012-05-25|1832.28
#2012-05-28| .
#2012-05-29|1894.13
#2012-05-30|1807.52
#2012-05-31|1834.92
#2012-06-01|1837.57
#2012-06-04|1867.33
#2012-06-05|1892.43
#2012-06-06|1956.72
#2012-06-07|1924.49
#2012-06-08|1875.38
#2012-06-11|1889.01
#2012-06-12|1907.23
#2012-06-13|1940.02
#2012-06-14|1906.81
#2012-06-15|1929.51
#2012-06-18|1960.56
#2012-06-19|1987.08
#2012-06-20|1995.99
#2012-06-21|1950.47
#2012-06-22|1845.43
#2012-06-25|1807.57
#2012-06-26|1833.36
#2012-06-27|1814.15
#2012-06-28|1776.88
#2012-06-29|1848.64
#2012-07-02|1828.38
#2012-07-03|1838.16
#2012-07-04| .
#2012-07-05|1867.22
#2012-07-06|1803.05
#2012-07-09|1769.61
#2012-07-10|1794.20
#2012-07-11|1751.65
#2012-07-12|1708.29
#2012-07-13|1757.78
#2012-07-16|1759.03
#2012-07-17|1744.19
#2012-07-18|1766.52
#2012-07-19|1753.02
#2012-07-20|1741.49
#2012-07-23|1693.74
#2012-07-24|1698.86
#2012-07-25|1713.86
#2012-07-26|1760.79
#2012-07-27|1823.11
#2012-07-30|1829.10
#2012-07-31|1800.83
#2012-08-01|1789.98
#2012-08-02|1770.14
#2012-08-03|1817.15
#2012-08-06|1836.58
#2012-08-07|1832.07
#2012-08-08|1832.41
#2012-08-09|1849.35
#2012-08-10|1876.59
#2012-08-13|1856.04
#2012-08-14|1853.61
#2012-08-15|1833.70
#2012-08-16|1854.65
#2012-08-17|1830.18
#2012-08-20|1808.83
#2012-08-21|1862.39
#2012-08-22|1825.80
#2012-08-23|1841.72
#2012-08-24|1804.94
#2012-08-27|1801.04
#2012-08-28|1751.43
#2012-08-29|1729.48
#2012-08-30|1678.57
#2012-08-31|1670.09
#2012-09-03| .
#2012-09-04|1657.97
#2012-09-05|1663.38
#2012-09-06|1729.58
#2012-09-07|1820.34
#2012-09-10|1835.10
#2012-09-11|1824.75
#2012-09-12|1757.57
#2012-09-13|1761.97
#2012-09-14|1873.26
#2012-09-17|1877.90
#2012-09-18|1884.84
#2012-09-19|1903.93
#2012-09-20|1869.56
#2012-09-21|1871.02
#2012-09-24|1865.09
#2012-09-25|1862.11
#2012-09-26|1775.77
#2012-09-27|1809.64
#2012-09-28|1827.03
#2012-10-01|1828.78
#2012-10-02|1791.63
#2012-10-03|1739.99
#2012-10-04|1719.89
#2012-10-05|1733.70
#2012-10-08|1719.80
#2012-10-09|1742.12
#2012-10-10|1747.70
#2012-10-11|1760.20
#2012-10-12|1767.87
#2012-10-15|1724.31
#2012-10-16|1775.38
#2012-10-17|1814.07
#2012-10-18|1768.15
#2012-10-19|1755.81
#2012-10-22|1776.22
#2012-10-23|1720.33
#2012-10-24|1743.47
#2012-10-25|1762.93
#2012-10-26|1768.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1790.26
#2012-11-01|1805.05
#2012-11-02|1790.05
#2012-11-05|1800.84
#2012-11-06|1801.15
#2012-11-07|1836.56
#2012-11-08|1800.96
#2012-11-09|1791.26
#2012-11-12|1769.60
#2012-11-13|1750.00
#2012-11-14|1685.54
#2012-11-15|1649.37
#2012-11-16|1659.58
#2012-11-19|1709.07
#2012-11-20|1696.02
#2012-11-21|1671.01
#2012-11-22| .
#2012-11-23|1710.49
#2012-11-26|1729.56
#2012-11-27|1724.93
#2012-11-28|1686.58
#2012-11-29|1735.64
#2012-11-30|1719.65
#2012-12-03|1741.11
#2012-12-04|1750.97
#2012-12-05|1759.84
#2012-12-06|1792.91
#2012-12-07|1793.90
#2012-12-10|1787.33
#2012-12-11|1807.53
#2012-12-12|1844.36
#2012-12-13|1864.74
#2012-12-14|1874.43
#2012-12-17|1890.42
#2012-12-18|1904.37
#2012-12-19|1940.08
#2012-12-20|1934.95
#2012-12-21|1913.00
#2012-12-24|1915.54
#2012-12-25|1915.54
#2012-12-26|1921.26
#2012-12-27|1959.14
#2012-12-28|1973.17
#2012-12-31|1972.90
#2013-01-01|1972.90
#2013-01-02|2016.10
#2013-01-03|2005.60
#2013-01-04|1973.44
#2013-01-07|1971.50
#2013-01-08|1947.82
#2013-01-09|1952.35
#2013-01-10|1958.78
#2013-01-11|1938.47
#2013-01-14|1951.74
#2013-01-15|1937.81
#2013-01-16|1916.32
#2013-01-17|1905.45
#2013-01-18|1907.83
#2013-01-21|1908.07
#2013-01-22|1901.94
#2013-01-23|1883.34
#2013-01-24|1876.05
#2013-01-25|1854.62
#2013-01-28|1820.98
#2013-01-29|1832.02
#2013-01-30|1838.48
#2013-01-31|1848.96
#2013-02-01|1895.36
#2013-02-04|1902.82
#2013-02-05|1895.46
#2013-02-06|1870.26
#2013-02-07|1880.01
#2013-02-08|1896.29
#2013-02-11|1837.26
#2013-02-12|1820.37
#2013-02-13|1861.99
#2013-02-14|1837.02
#2013-02-15|1799.52
#2013-02-18|1735.50
#2013-02-19|1733.82
#2013-02-20|1705.43
#2013-02-21|1646.16
#2013-02-22|1646.22
#2013-02-25|1664.51
#2013-02-26|1658.06
#2013-02-27|1648.98
#2013-02-28|1705.57
#2013-03-01|1587.18
#2013-03-04|1558.09
#2013-03-05|1576.98
#2013-03-06|1564.97
#2013-03-07|1574.96
#2013-03-08|1581.36
#2013-03-11|1590.33
#2013-03-12|1590.90
#2013-03-13|1563.13
#2013-03-14|1551.59
#2013-03-15|1563.17
#2013-03-18|1566.43
#2013-03-19|1534.53
#2013-03-20|1518.00
#2013-03-21|1510.86
#2013-03-22|1522.17
#2013-03-25|1498.23
#2013-03-26|1514.88
#2013-03-27|1495.92
#2013-03-28|1508.12
#2013-03-29|1508.35
#2013-04-01|1506.96
#2013-04-02|1504.74
#2013-04-03|1436.02
#2013-04-04|1412.67
#2013-04-05|1409.05
#2013-04-08|1401.68
#2013-04-09|1442.48
#2013-04-10|1464.89
#2013-04-11|1442.57
#2013-04-12|1408.94
#2013-04-15|1290.92
#2013-04-16|1305.14
#2013-04-17|1273.74
#2013-04-18|1260.83
#2013-04-19|1283.77
#2013-04-22|1294.34
#2013-04-23|1293.56
#2013-04-24|1313.75
#2013-04-25|1376.18
#2013-04-26|1353.91
#2013-04-29|1365.66
#2013-04-30|1345.46
#2013-05-01|1336.65
#2013-05-02|1338.97
#2013-05-03|1326.21
#2013-05-06|1311.72
#2013-05-07|1321.44
#2013-05-08|1320.45
#2013-05-09|1338.54
#2013-05-10|1294.42
#2013-05-13|1268.71
#2013-05-14|1239.14
#2013-05-15|1199.02
#2013-05-16|1176.76
#2013-05-17|1180.32
#2013-05-20|1148.19
#2013-05-21|1141.96
#2013-05-22|1151.83
#2013-05-23|1162.76
#2013-05-24|1155.26
#2013-05-27|1143.36
#2013-05-28|1136.38
#2013-05-29|1150.31
#2013-05-30|1172.09
#2013-05-31|1208.19
#2013-06-03|1199.57
#2013-06-04|1200.78
#2013-06-05|1167.76
#2013-06-06|1160.74
#2013-06-07|1170.33
#2013-06-10|1149.05
#2013-06-11|1136.95
#2013-06-12|1131.72
#2013-06-13|1116.12
#2013-06-14|1117.32
#2013-06-17|1124.86
#2013-06-18|1124.47
#2013-06-19|1118.35
#2013-06-20|1049.28
#2013-06-21|1040.38
#2013-06-24|1027.13
#2013-06-25|1010.36
#2013-06-26| 980.00
#2013-06-27| 993.43
#2013-06-28|1046.44
#2013-07-01|1060.35
#2013-07-02|1085.10
#2013-07-03|1023.11
#2013-07-04|1039.46
#2013-07-05|1003.94
#2013-07-08| 988.37
#2013-07-09|1005.56
#2013-07-10| 997.89
#2013-07-11|1043.09
#2013-07-12|1046.74
#2013-07-15|1043.17
#2013-07-16|1041.43
#2013-07-17|1059.92
#2013-07-18|1038.40
#2013-07-19|1041.35
#2013-07-22|1070.36
#2013-07-23|1108.07
#2013-07-24|1117.51
#2013-07-25|1100.52
#2013-07-26|1090.69
#2013-07-29|1110.71
#2013-07-30|1103.03
#2013-07-31|1090.90
#2013-08-01|1098.14
#2013-08-02|1102.77
#2013-08-05|1092.80
#2013-08-06|1064.94
#2013-08-07|1046.85
#2013-08-08|1063.64
#2013-08-09|1072.71
#2013-08-12|1126.12
#2013-08-13|1148.00
#2013-08-14|1153.18
#2013-08-15|1151.12
#2013-08-16|1201.70
#2013-08-19|1165.52
#2013-08-20|1160.12
#2013-08-21|1179.08
#2013-08-22|1149.88
#2013-08-23|1165.87
#2013-08-26|1177.00
#2013-08-27|1175.15
#2013-08-28|1157.97
#2013-08-29|1119.59
#2013-08-30|1127.53
#2013-09-02|1147.59
#2013-09-03|1138.04
#2013-09-04|1140.95
#2013-09-05|1157.61
#2013-09-06|1183.70
#2013-09-09|1189.39
#2013-09-10|1203.39
#2013-09-11|1205.90
#2013-09-12|1194.68
#2013-09-13|1159.03
#2013-09-16|1189.02
#2013-09-17|1187.92
#2013-09-18|1176.06
#2013-09-19|1255.74
#2013-09-20|1199.86
#2013-09-23|1201.97
#2013-09-24|1200.48
#2013-09-25|1191.81
#2013-09-26|1181.26
#2013-09-27|1173.18
#2013-09-30|1172.28
#2013-10-01|1149.94
#2013-10-02|1140.37
#2013-10-03|1143.06
#2013-10-04|1148.78
#2013-10-07|1144.28
#2013-10-08|1143.32
#2013-10-09|1129.07
#2013-10-10|1155.79
#2013-10-11|1149.38
#2013-10-14|1173.28
#2013-10-15|1159.01
#2013-10-16|1186.00
#2013-10-17|1192.95
#2013-10-18|1210.01
#2013-10-21|1206.32
#2013-10-22|1243.14
#2013-10-23|1241.16
#2013-10-24|1239.19
#2013-10-25|1234.54
#2013-10-28|1250.03
#2013-10-29|1246.11
#2013-10-30|1242.02
#2013-10-31|1209.62
#2013-11-01|1180.41
#2013-11-04|1176.78
#2013-11-05|1175.92
#2013-11-06|1192.71
#2013-11-07|1217.21
#2013-11-08|1187.42
#2013-11-11|1180.90
#2013-11-12|1187.25
#2013-11-13|1176.08
#2013-11-14|1180.09
#2013-11-15|1207.26
#2013-11-18|1214.05
#2013-11-19|1188.80
#2013-11-20|1192.60
#2013-11-21|1144.32
#2013-11-22|1126.83
#2013-11-25|1107.63
#2013-11-26|1097.33
#2013-11-27|1082.21
#2013-11-28|1100.84
#2013-11-29|1107.74
#2013-12-02|1088.65
#2013-12-03|1051.82
#2013-12-04|1037.84
#2013-12-05|1034.36
#2013-12-06|1045.03
#2013-12-09|1036.30
#2013-12-10|1052.61
#2013-12-11|1046.40
#2013-12-12|1001.90
#2013-12-13| 996.06
#2013-12-16| 995.48
#2013-12-17|1008.68
#2013-12-18|1003.86
#2013-12-19| 993.06
#2013-12-20|1009.66
#2013-12-23|1013.37
#2013-12-24|1011.24
#2013-12-25|1011.24
#2013-12-26|1009.14
#2013-12-27|1026.29
#2013-12-30|1043.66
#2013-12-31|1042.78
#2014-01-01|1042.78
#2014-01-02|1054.35
#2014-01-03|1056.41
#2014-01-06|1054.23
#2014-01-07|1053.06
#2014-01-08|1033.34
#2014-01-09|1001.27
#2014-01-10|1000.00
#2014-01-13|1008.74
#2014-01-14|1028.38
#2014-01-15|1020.76
#2014-01-16|1038.06
#2014-01-17|1061.81
#2014-01-20|1083.90
#2014-01-21|1077.82
#2014-01-22|1087.84
#2014-01-23|1091.99
#2014-01-24|1091.37
#2014-01-27|1072.15
#2014-01-28|1076.14
#2014-01-29|1081.66
#2014-01-30|1078.88
#2014-01-31|1072.10
#2014-02-03|1061.43
#2014-02-04|1058.14
#2014-02-05|1059.25
#2014-02-06|1071.97
#2014-02-07|1071.65
#2014-02-10|1096.11
#2014-02-11|1128.36
#2014-02-12|1158.54
#2014-02-13|1145.27
#2014-02-14|1202.43
#2014-02-17|1213.21
#2014-02-18|1193.95
#2014-02-19|1193.15
#2014-02-20|1165.67
#2014-02-21|1191.39
#2014-02-24|1196.60
#2014-02-25|1189.94
#2014-02-26|1158.80
#2014-02-27|1163.19
#2014-02-28|1175.97
#2014-03-03|1184.26
#2014-03-04|1178.32
#2014-03-05|1175.28
#2014-03-06|1214.07
#2014-03-07|1202.43
#2014-03-10|1195.36
#2014-03-11|1192.98
#2014-03-12|1197.42
#2014-03-13|1203.07
#2014-03-14|1208.11
#2014-03-17|1232.72
#2014-03-18|1213.06
#2014-03-19|1194.92
#2014-03-20|1166.31
#2014-03-21|1173.13
#2014-03-24|1172.32
#2014-03-25|1187.75
#2014-03-26|1205.19
#2014-03-27|1172.96
#2014-03-28|1195.97
#2014-03-31|1192.89
#2014-04-01|1193.29
#2014-04-02|1211.99
#2014-04-03|1198.68
#2014-04-04|1215.02
#2014-04-07|1209.81
#2014-04-08|1222.85
#2014-04-09|1224.59
#2014-04-10|1236.44
#2014-04-11|1223.37
#2014-04-14|1217.00
#2014-04-15|1190.64
#2014-04-16|1198.78
#2014-04-17|1219.45
#2014-04-18|1218.65
#2014-04-21|1217.62
#2014-04-22|1218.23
#2014-04-23|1212.49
#2014-04-24|1218.99
#2014-04-25|1213.21
#2014-04-28|1215.69
#2014-04-29|1206.73
#2014-04-30|1210.92
#2014-05-01|1216.48
#2014-05-02|1228.59
#2014-05-05|1229.80
#2014-05-06|1225.64
#2014-05-07|1229.43
#2014-05-08|1229.46
#2014-05-09|1209.51
#2014-05-12|1217.85
#2014-05-13|1222.00
#2014-05-14|1220.93
#2014-05-15|1202.62
#2014-05-16|1193.88
#2014-05-19|1194.04
#2014-05-20|1176.79
#2014-05-21|1178.61
#2014-05-22|1192.53
#2014-05-23|1199.94
#2014-05-26|1191.84
#2014-05-27|1160.11
#2014-05-28|1137.44
#2014-05-29|1139.61
#2014-05-30|1120.95
#2014-06-02|1125.45
#2014-06-03|1129.77
#2014-06-04|1122.95
#2014-06-05|1126.32
#2014-06-06|1147.27
#2014-06-09|1141.26
#2014-06-10|1139.45
#2014-06-11|1141.69
#2014-06-12|1148.10
#2014-06-13|1134.05
#2014-06-16|1135.65
#2014-06-17|1128.25
#2014-06-18|1143.90
#2014-06-19|1172.92
#2014-06-20|1173.79
#2014-06-23|1186.80
#2014-06-24|1187.35
#2014-06-25|1148.37
#2014-06-26|1145.56
#2014-06-27|1142.94
#2014-06-30|1139.03
#2014-07-01|1163.54
#2014-07-02|1162.25
#2014-07-03|1161.71
#2014-07-04|1164.01
#2014-07-07|1164.52
#2014-07-08|1171.31
#2014-07-09|1186.81
#2014-07-10|1186.35
#2014-07-11|1185.39
#2014-07-14|1189.88
#2014-07-15|1177.75
#2014-07-16|1182.01
#2014-07-17|1175.55
#2014-07-18|1167.49
#2014-07-21|1184.33
#2014-07-22|1197.65
#2014-07-23|1205.80
#2014-07-24|1190.52
#2014-07-25|1208.81
#2014-07-28|1248.83
#2014-07-29|1219.18
#2014-07-30|1194.73
#2014-07-31|1169.57
#2014-08-01|1158.14
#2014-08-04|1168.07
#2014-08-05|1158.65
#2014-08-06|1165.53
#2014-08-07|1160.67
#2014-08-08|1175.49
#2014-08-11|1202.48
#2014-08-12|1199.45
#2014-08-13|1186.88
#2014-08-14|1183.12
#2014-08-15|1175.22
#2014-08-18|1186.18
#2014-08-19|1187.49
#2014-08-20|1171.00
#2014-08-21|1156.64
#2014-08-22|1144.37
#2014-08-25|1146.02
#2014-08-26|1159.01
#2014-08-27|1171.41
#2014-08-28|1159.24
#2014-08-29|1163.36
#2014-09-01|1154.39
#2014-09-02|1147.07
#2014-09-03|1143.77
#2014-09-04|1133.79
#2014-09-05|1100.96
#2014-09-08|1100.35
#2014-09-09|1090.11
#2014-09-10|1047.79
#2014-09-11|1035.67
#2014-09-12|1038.93
#2014-09-15|1045.53
#2014-09-16|1043.24
#2014-09-17|1043.15
#2014-09-18|1031.51
#2014-09-19|1020.76
#2014-09-22| 985.91
#2014-09-23| 975.76
#2014-09-24| 975.01
#2014-09-25| 955.21
#2014-09-26| 958.35
#2014-09-29| 947.49
#2014-09-30| 946.32
#2014-10-01| 934.38
#2014-10-02| 940.52
#2014-10-03| 912.63
#2014-10-06| 927.08
#2014-10-07| 935.80
#2014-10-08| 919.44
#2014-10-09| 946.14
#2014-10-10| 911.29
#2014-10-13| 931.92
#2014-10-14| 942.71
#2014-10-15| 917.53
#2014-10-16| 916.54
#2014-10-17| 916.02
#2014-10-20| 897.70
#2014-10-21| 911.73
#2014-10-22| 892.87
#2014-10-23| 885.77
#2014-10-24| 886.99
#2014-10-27| 881.32
#2014-10-28| 893.11
#2014-10-29| 900.88
#2014-10-30| 865.65
#2014-10-31| 840.39
#2014-11-03| 862.15
#2014-11-04| 872.15
#2014-11-05| 842.31
#2014-11-06| 846.23
#2014-11-07| 854.30
#2014-11-10| 874.73
#2014-11-11| 859.40
#2014-11-12| 866.94
#2014-11-13| 862.75
#2014-11-14| 843.17
#2014-11-17| 867.97
#2014-11-18| 891.43
#2014-11-19| 910.43
#2014-11-20| 885.58
#2014-11-21| 920.26
#2014-11-24| 906.53
#2014-11-25| 905.96
#2014-11-26| 905.55
#2014-11-27| 906.40
#2014-11-28| 872.25
#2014-12-01| 858.45
#2014-12-02| 856.02
#2014-12-03| 852.77
#2014-12-04| 850.49
#2014-12-05| 829.83
#2014-12-08| 807.68
#2014-12-09| 824.51
#2014-12-10| 823.04
#2014-12-11| 796.76
#2014-12-12| 783.97
#2014-12-15| 777.42
#2014-12-16| 776.28
#2014-12-17| 773.04
#2014-12-18| 827.69
#2014-12-19| 824.70
#2014-12-22| 824.85
#2014-12-23| 807.10
#2014-12-24| 795.77
#2014-12-25| 795.77
#2014-12-26| 800.73
#2014-12-29| 827.52
#2014-12-30| 829.46
#2014-12-31| 832.31
#2015-01-01| 832.31
#2015-01-02| 818.57
#2015-01-05| 812.99
#2015-01-06| 843.97
#2015-01-07| 852.42
#2015-01-08| 871.89
#2015-01-09| 875.49
#2015-01-12| 895.62
#2015-01-13| 940.15
#2015-01-14| 906.60
#2015-01-15| 925.41
#2015-01-16| 921.39
#2015-01-19| 931.67
#2015-01-20| 946.85
#2015-01-21| 966.66
#2015-01-22| 980.52
#2015-01-23| 965.65
#2015-01-26| 931.81
#2015-01-27| 956.55
#2015-01-28| 963.00
#2015-01-29| 946.87
#2015-01-30| 948.22
#2015-02-02| 975.58
#2015-02-03|1022.15
#2015-02-04|1007.90
#2015-02-05|1031.12
#2015-02-06|1010.15
#2015-02-09| 988.52
#2015-02-10| 980.49
#2015-02-11| 966.14
#2015-02-12| 973.01
#2015-02-13| 977.08
#2015-02-16| 978.11
#2015-02-17| 951.08
#2015-02-18| 943.58
#2015-02-19| 956.01
#2015-02-20| 952.82
#2015-02-23| 943.93
#2015-02-24| 954.42
#2015-02-25| 958.45
#2015-02-26| 954.93
#2015-02-27| 947.24
#2015-03-02| 931.76
#2015-03-03| 908.41
#2015-03-04| 894.24
#2015-03-05| 881.23
#2015-03-06| 849.00
#2015-03-09| 820.32
#2015-03-10| 791.12
#2015-03-11| 787.81
#2015-03-12| 799.09
#2015-03-13| 767.79
#2015-03-16| 776.51
#2015-03-17| 784.15
#2015-03-18| 794.99
#2015-03-19| 823.56
#2015-03-20| 845.79
#2015-03-23| 863.44
#2015-03-24| 860.42
#2015-03-25| 856.88
#2015-03-26| 856.99
#2015-03-27| 833.58
#2015-03-30| 821.26
#2015-03-31| 811.09
#2015-04-01| 811.04
#2015-04-02| 816.43
#2015-04-03| 829.65
#2015-04-06| 835.06
#2015-04-07| 833.57
#2015-04-08| 827.41
#2015-04-09| 816.16
#2015-04-10| 829.63
#2015-04-13| 828.37
#2015-04-14| 847.82
#2015-04-15| 848.88
#2015-04-16| 861.49
#2015-04-17| 859.05
#2015-04-20| 854.78
#2015-04-21| 857.92
#2015-04-22| 848.57
#2015-04-23| 846.51
#2015-04-24| 848.50
#2015-04-27| 858.10
#2015-04-28| 908.16
#2015-04-29| 912.54
#2015-04-30| 883.31
#2015-05-01| 877.68
#2015-05-04| 878.72
#2015-05-05| 896.20
#2015-05-06| 892.69
#2015-05-07| 841.32
#2015-05-08| 846.57
#2015-05-11| 839.27
#2015-05-12| 836.21
#2015-05-13| 855.02
#2015-05-14| 862.77
#2015-05-15| 856.51
#2015-05-18| 849.58
#2015-05-19| 829.09
#2015-05-20| 823.36
#2015-05-21| 828.52
#2015-05-22| 821.37
#2015-05-25| 803.76
#2015-05-26| 786.42
#2015-05-27| 775.68
#2015-05-28| 774.36
#2015-05-29| 782.71
#2015-06-01| 766.17
#2015-06-02| 772.69
#2015-06-03| 761.41
#2015-06-04| 736.04
#2015-06-05| 726.70
#2015-06-08| 713.11
#2015-06-09| 744.60
#2015-06-10| 760.86
#2015-06-11| 750.45
#2015-06-12| 744.64
#2015-06-15| 732.11
#2015-06-16| 733.16
#2015-06-17| 726.56
#2015-06-18| 753.89
#2015-06-19| 757.97
#2015-06-22| 750.02
#2015-06-23| 742.28
#2015-06-24| 739.53
#2015-06-25| 744.72
#2015-06-26| 736.96
#2015-06-29| 737.34
#2015-06-30| 729.45
#2015-07-01| 707.14
#2015-07-02| 703.01
#2015-07-03| 704.78
#2015-07-06| 698.89
#2015-07-07| 685.12
#2015-07-08| 674.48
#2015-07-09| 677.03
#2015-07-10| 682.97
#2015-07-13| 688.58
#2015-07-14| 697.13
#2015-07-15| 704.31
#2015-07-16| 700.00
#2015-07-17| 689.84
#2015-07-20| 652.02
#2015-07-21| 663.50
#2015-07-22| 655.45
#2015-07-23| 648.36
#2015-07-24| 616.91
#2015-07-27| 632.75
#2015-07-28| 620.06
#2015-07-29| 622.74
#2015-07-30| 614.45
#2015-07-31| 619.88
#2015-08-03| 602.75
#2015-08-04| 601.47
#2015-08-05| 604.09
#2015-08-06| 599.86
#2015-08-07| 609.83
#2015-08-10| 606.43
#2015-08-11| 614.25
#2015-08-12| 636.90
#2015-08-13| 622.49
#2015-08-14| 609.04
#2015-08-17| 610.17
#2015-08-18| 616.33
#2015-08-19| 628.81
#2015-08-20| 684.76
#2015-08-21| 683.49
#2015-08-24| 672.01
#2015-08-25| 645.14
#2015-08-26| 616.15
#2015-08-27| 628.63
#2015-08-28| 659.50
#2015-08-31| 664.85
#2015-09-01| 637.03
#2015-09-02| 622.86
#2015-09-03| 647.57
#2015-09-04| 612.69
#2015-09-07| 612.11
#2015-09-08| 634.00
#2015-09-09| 637.04
#2015-09-10| 637.60
#2015-09-11| 613.99
#2015-09-14| 625.90
#2015-09-15| 628.98
#2015-09-16| 635.96
#2015-09-17| 635.64
#2015-09-18| 640.36
#2015-09-21| 626.18
#2015-09-22| 600.58
#2015-09-23| 590.58
#2015-09-24| 579.93
#2015-09-25| 596.95
#2015-09-28| 565.27
#2015-09-29| 567.38
#2015-09-30| 579.25
#2015-10-01| 587.38
#2015-10-02| 604.16
#2015-10-05| 628.98
#2015-10-06| 655.52
#2015-10-07| 657.87
#2015-10-08| 660.61
#2015-10-09| 688.78
#2015-10-12| 696.07
#2015-10-13| 678.38
#2015-10-14| 682.65
#2015-10-15| 700.08
#2015-10-16| 697.25
#2015-10-19| 670.27
#2015-10-20| 669.31
#2015-10-21| 645.59
#2015-10-22| 655.50
#2015-10-23| 656.12
#2015-10-26| 660.65
#2015-10-27| 655.34
#2015-10-28| 662.69
#2015-10-29| 632.37
#2015-10-30| 632.51
#2015-11-02| 632.38
#2015-11-03| 634.99
#2015-11-04| 635.23
#2015-11-05| 613.48
#2015-11-06| 574.94
#2015-11-09| 573.17
#2015-11-10| 564.82
#2015-11-11| 565.78
#2015-11-12| 566.69
#2015-11-13| 552.07
#2015-11-16| 559.41
#2015-11-17| 551.64
#2015-11-18| 548.08
#2015-11-19| 584.41
#2015-11-20| 590.74
#2015-11-23| 579.32
#2015-11-24| 579.31
#2015-11-25| 568.57
#2015-11-26| 575.27
#2015-11-27| 565.04
#2015-11-30| 563.35
#2015-12-01| 566.59
#2015-12-02| 559.22
#2015-12-03| 555.28
#2015-12-04| 547.64
#2015-12-07| 549.43
#2015-12-08| 528.81
#2015-12-09| 528.95
#2015-12-10| 543.33
#2015-12-11| 531.38
#2015-12-14| 528.90
#2015-12-15| 539.70
#2015-12-16| 537.85
#2015-12-17| 532.51
#2015-12-18| 535.45
#2015-12-21| 552.39
#2015-12-22| 547.47
#2015-12-23| 566.04
#2015-12-24| 570.09
#2015-12-25| 570.09
#2015-12-28| 558.70
#2015-12-29| 556.95
#2015-12-30| 538.77
#2015-12-31| 539.01
#2016-01-01| 539.01
#2016-01-04| 537.00
#2016-01-05| 553.28
#2016-01-06| 553.54
#2016-01-07| 555.25
#2016-01-08| 546.33
#2016-01-11| 561.99
#2016-01-12| 556.94
#2016-01-13| 561.74
#2016-01-14| 554.31
#2016-01-15| 540.58
#2016-01-18| 551.89
#2016-01-19| 549.75
#2016-01-20| 542.57
#2016-01-21| 552.14
#2016-01-22| 556.98
#2016-01-25| 562.60
#2016-01-26| 604.17
#2016-01-27| 606.84
#2016-01-28| 589.39
#2016-01-29| 608.13
#2016-02-01| 630.93
#2016-02-02| 610.01
#2016-02-03| 618.06
#2016-02-04| 692.43
#2016-02-05| 667.04
#2016-02-08| 703.37
#2016-02-09| 686.62
#2016-02-10| 664.27
#2016-02-11| 704.04
#2016-02-12| 719.29
#2016-02-15| 711.46
#2016-02-16| 704.37
#2016-02-17| 713.20
#2016-02-18| 682.65
#2016-02-19| 703.18
#2016-02-22| 702.59
#2016-02-23| 711.31
#2016-02-24| 732.00
#2016-02-25| 735.53
#2016-02-26| 713.98
#2016-02-29| 741.18
#2016-03-01| 751.24
#2016-03-02| 743.22
#2016-03-03| 770.70
#2016-03-04| 820.50
#2016-03-07| 826.98
#2016-03-08| 794.85
#2016-03-09| 772.08
#2016-03-10| 795.77
#2016-03-11| 815.59
#2016-03-14| 779.58
#2016-03-15| 763.29
#2016-03-16| 771.94
#2016-03-17| 838.82
#2016-03-18| 791.20
#2016-03-21| 796.67
#2016-03-22| 812.28
#2016-03-23| 766.54
#2016-03-24| 768.14
#2016-03-25| 768.14
#2016-03-28| 765.79
#2016-03-29| 770.28
#2016-03-30| 815.64
#2016-03-31| 811.75
#2016-04-01| 790.21
#2016-04-04| 785.91
#2016-04-05| 776.37
#2016-04-06| 783.56
#2016-04-07| 792.72
#2016-04-08| 802.64
#2016-04-11| 851.68
#2016-04-12| 861.21
#2016-04-13| 861.03
#2016-04-14| 846.99
#2016-04-15| 833.17
#2016-04-18| 838.63
#2016-04-19| 851.77
#2016-04-20| 884.29
#2016-04-21| 866.81
#2016-04-22| 860.98
#2016-04-25| 845.48
#2016-04-26| 828.75
#2016-04-27| 822.80
#2016-04-28| 869.72
#2016-04-29| 902.41
#2016-05-02| 895.50
#2016-05-03| 862.31
#2016-05-04| 840.82
#2016-05-05| 839.01
#2016-05-06| 874.35
#2016-05-09| 811.15
#2016-05-10| 800.29
#2016-05-11| 844.46
#2016-05-12| 846.43
#2016-05-13| 842.69
#2016-05-16| 836.92
#2016-05-17| 842.29
#2016-05-18| 830.10
#2016-05-19| 780.10
#2016-05-20| 795.05
#2016-05-23| 792.44
#2016-05-24| 778.42
#2016-05-25| 759.51
#2016-05-26| 777.31
#2016-05-27| 770.80
#2016-05-30| 757.77
#2016-05-31| 747.63
#2016-06-01| 760.14
#2016-06-02| 771.11
#2016-06-03| 821.59
#2016-06-06| 836.60
#2016-06-07| 848.35
#2016-06-08| 880.83
#2016-06-09| 865.03
#2016-06-10| 859.55
#2016-06-13| 835.44
#2016-06-14| 811.81
#2016-06-15| 814.13
#2016-06-16| 800.50
#2016-06-17| 815.83
#2016-06-20| 827.55
#2016-06-21| 820.27
#2016-06-22| 820.31
#2016-06-23| 839.71
#2016-06-24| 854.33
#2016-06-27| 829.66
#2016-06-28| 835.98
#2016-06-29| 886.11
#2016-06-30| 898.59
#2016-07-01| 938.42
#2016-07-04| 968.10
#2016-07-05| 939.61
#2016-07-06| 965.80
#2016-07-07| 952.00
#2016-07-08| 974.80
#2016-07-11|1011.49
#2016-07-12|1009.56
#2016-07-13|1008.21
#2016-07-14|1031.37
#2016-07-15|1035.58
#2016-07-18|1030.76
#2016-07-19|1040.67
#2016-07-20|1011.06
#2016-07-21|1032.57
#2016-07-22|1033.10
#2016-07-25| 999.25
#2016-07-26|1039.20
#2016-07-27|1065.69
#2016-07-28|1086.12
#2016-07-29|1100.88
#2016-08-01|1118.20
#2016-08-02|1139.00
#2016-08-03|1136.44
#2016-08-04|1151.25
#2016-08-05|1116.86
#2016-08-08|1126.05
#2016-08-09|1142.29
#2016-08-10|1158.16
#2016-08-11|1173.22
#2016-08-12|1151.27
#2016-08-15|1137.15
#2016-08-16|1105.31
#2016-08-17|1077.94
#2016-08-18|1104.93
#2016-08-19|1081.91
#2016-08-22|1048.91
#2016-08-23|1037.75
#2016-08-24|1019.39
#2016-08-25|1009.85
#2016-08-26|1021.13
#2016-08-29| 990.12
#2016-08-30| 964.70
#2016-08-31| 922.21
#2016-09-01| 943.69
#2016-09-02| 969.89
#2016-09-05| 975.67
#2016-09-06|1010.79
#2016-09-07|1003.39
#2016-09-08|1015.76
#2016-09-09| 965.28
#2016-09-12| 936.74
#2016-09-13| 929.54
#2016-09-14| 932.13
#2016-09-15| 921.69
#2016-09-16| 892.07
#2016-09-19| 914.44
#2016-09-20| 904.76
#2016-09-21| 936.79
#2016-09-22| 978.58
#2016-09-23| 965.20
#2016-09-26| 952.29
#2016-09-27| 945.18
#2016-09-28| 944.33
#2016-09-29| 945.84
#2016-09-30| 960.42
#2016-10-03| 948.77
#2016-10-04| 909.11
#2016-10-05| 877.50
#2016-10-06| 858.03
#2016-10-07| 858.15
#2016-10-10| 858.08
#2016-10-11| 839.24
#2016-10-12| 838.39
#2016-10-13| 841.30
#2016-10-14| 843.36
#2016-10-17| 837.27
#2016-10-18| 860.19
#2016-10-19| 881.52
#2016-10-20| 867.88
#2016-10-21| 870.24
#2016-10-24| 850.99
#2016-10-25| 866.28
#2016-10-26| 860.50
#2016-10-27| 841.60
#2016-10-28| 840.36
#2016-10-31| 851.35
#2016-11-01| 890.51
#2016-11-02| 893.35
#2016-11-03| 890.04
#2016-11-04| 869.19
#2016-11-07| 865.05
#2016-11-08| 860.57
#2016-11-09| 872.51
#2016-11-10| 835.29
#2016-11-11| 786.00
#2016-11-14| 753.30
#2016-11-15| 771.07
#2016-11-16| 768.36
#2016-11-17| 785.10
#2016-11-18| 758.65
#2016-11-21| 770.25
#2016-11-22| 765.43
#2016-11-23| 745.39
#2016-11-24| 750.28
#2016-11-25| 751.99
#2016-11-28| 763.00
#2016-11-29| 745.77
#2016-11-30| 741.95
#2016-12-01| 726.33
#2016-12-02| 733.17
#2016-12-05| 731.00
#2016-12-06| 732.11
#2016-12-07| 743.91
#2016-12-08| 746.14
#2016-12-09| 731.62
#2016-12-12| 719.05
#2016-12-13| 721.42
#2016-12-14| 728.13
#2016-12-15| 672.52
#2016-12-16| 666.99
#2016-12-19| 675.95
#2016-12-20| 678.05
#2016-12-21| 683.88
#2016-12-22| 679.35
#2016-12-23| 675.71
#2016-12-26| 675.71
#2016-12-27| 680.62
#2016-12-28| 705.89
#2016-12-29| 731.93
#2016-12-30| 743.53
#2017-01-02| 743.53
#2017-01-03| 747.44
#2017-01-04| 763.87
#2017-01-05| 780.14
#2017-01-06| 773.36
#2017-01-09| 765.01
#2017-01-10| 783.75
#2017-01-11| 768.87
#2017-01-12| 812.45
#2017-01-13| 809.08
#2017-01-16| 816.42
#2017-01-17| 824.49
#2017-01-18| 832.07
#2017-01-19| 811.28
#2017-01-20| 809.50
#2017-01-23| 839.35
#2017-01-24| 869.17
#2017-01-25| 860.70
#2017-01-26| 852.09
#2017-01-27| 839.67
#2017-01-30| 846.40
#2017-01-31| 857.58
#2017-02-01| 865.71
#2017-02-02| 884.21
#2017-02-03| 874.81
#2017-02-06| 864.57
#2017-02-07| 874.32
#2017-02-08| 889.99
#2017-02-09| 874.72
#2017-02-10| 866.94
#2017-02-13| 878.95
#2017-02-14| 872.66
#2017-02-15| 871.76
#2017-02-16| 877.04
#2017-02-17| 870.81
#2017-02-20| 856.41
#2017-02-21| 854.70
#2017-02-22| 847.45
#2017-02-23| 858.30
#2017-02-24| 835.74
#2017-02-27| 827.95
#2017-02-28| 808.05
#2017-03-01| 808.65
#2017-03-02| 814.90
#2017-03-03| 799.79
#2017-03-06| 794.62
#2017-03-07| 782.60
#2017-03-08| 771.26
#2017-03-09| 744.42
#2017-03-10| 750.03
#2017-03-13| 769.77
#2017-03-14| 779.78
#2017-03-15| 779.56
#2017-03-16| 839.03
#2017-03-17| 836.72
#2017-03-20| 841.09
#2017-03-21| 841.92
#2017-03-22| 857.12
#2017-03-23| 844.20
#2017-03-24| 843.39
#2017-03-27| 846.61
#2017-03-28| 845.49
#2017-03-29| 841.83
#2017-03-30| 843.74
#2017-03-31| 818.45
#2017-04-03| 837.69
#2017-04-04| 864.86
#2017-04-05| 874.66
#2017-04-06| 874.12
#2017-04-07| 891.16
#2017-04-10| 872.51
#2017-04-11| 896.12
#2017-04-12| 883.88
#2017-04-13| 924.95
#2017-04-14| 924.95
#2017-04-17| 933.03
#2017-04-18| 907.51
#2017-04-19| 897.69
#2017-04-20| 887.97
#2017-04-21| 883.90
#2017-04-24| 867.83
#2017-04-25| 854.95
#2017-04-26| 843.74
#2017-04-27| 839.35
#2017-04-28| 830.89
#2017-05-01| 832.60
#2017-05-02| 838.60
#2017-05-03| 826.02
#2017-05-04| 802.35
#2017-05-05| 809.50
#2017-05-08| 797.33
#2017-05-09| 797.74
#2017-05-10| 823.58
#2017-05-11| 827.58
#2017-05-12| 832.52
#2017-05-15| 845.12
#2017-05-16| 849.62
#2017-05-17| 853.69
#2017-05-18| 833.79
#2017-05-19| 845.60
#2017-05-22| 854.83
#2017-05-23| 867.05
#2017-05-24| 834.93
#2017-05-25| 816.81
#2017-05-26| 813.74
#2017-05-29| 803.75
#2017-05-30| 790.15
#2017-05-31| 783.88
#2017-06-01| 779.93
#2017-06-02| 787.14
#2017-06-05| 799.71
#2017-06-06| 817.87
#2017-06-07| 803.66
#2017-06-08| 785.06
#2017-06-09| 806.90
#2017-06-12| 802.08
#2017-06-13| 796.06
#2017-06-14| 810.66
#2017-06-15| 759.02
#2017-06-16| 760.76
#2017-06-19| 757.54
#2017-06-20| 735.73
#2017-06-21| 745.91
#2017-06-22| 757.17
#2017-06-23| 758.86
#2017-06-26| 752.95
#2017-06-27| 759.82
#2017-06-28| 743.49
#2017-06-29| 734.31
#2017-06-30| 743.04
#2017-07-03| 731.15
#2017-07-04| 742.12
#2017-07-05| 744.51
#2017-07-06| 745.07
#2017-07-07| 727.86
#2017-07-10| 734.56
#2017-07-11| 732.30
#2017-07-12| 756.19
#2017-07-13| 749.78
#2017-07-14| 762.88
#2017-07-17| 775.23
#2017-07-18| 768.19
#2017-07-19| 777.29
#2017-07-20| 766.96
#2017-07-21| 769.25
#2017-07-24| 763.33
#2017-07-25| 763.55
#2017-07-26| 773.11
#2017-07-27| 783.45
#2017-07-28| 789.65
#2017-07-31| 790.03
#2017-08-01| 794.31
#2017-08-02| 789.82
#2017-08-03| 787.20
#2017-08-04| 783.62
#2017-08-07| 787.06
#2017-08-08| 792.07
#2017-08-09| 777.19
#2017-08-10| 810.52
#2017-08-11| 802.67
#2017-08-14| 808.73
#2017-08-15| 788.09
#2017-08-16| 794.24
#2017-08-17| 807.56
#2017-08-18| 826.24
#2017-08-21| 834.12
#2017-08-22| 824.28
#2017-08-23| 820.20
#2017-08-24| 825.10
#2017-08-25| 834.71
#2017-08-28| 845.04
#2017-08-29| 880.03
#2017-08-30| 871.00
#2017-08-31| 877.17
#2017-09-01| 876.08
#2017-09-04| 888.23
#2017-09-05| 882.92
#2017-09-06| 882.56
#2017-09-07| 880.37
#2017-09-08| 874.60
#2017-09-11| 857.54
#2017-09-12| 854.63
#2017-09-13| 845.85
#2017-09-14| 834.02
#2017-09-15| 833.06
#2017-09-18| 813.64
#2017-09-19| 803.16
#2017-09-20| 809.26
#2017-09-21| 793.63
#2017-09-22| 802.81
#2017-09-25| 795.59
#2017-09-26| 792.65
#2017-09-27| 786.51
#2017-09-28| 786.08
#2017-09-29| 793.33
#2017-10-02| 789.99
#2017-10-03| 809.80
#2017-10-04| 822.95
#2017-10-05| 819.37
#2017-10-06| 811.97
#2017-10-09| 808.11
#2017-10-10| 815.60
#2017-10-11| 800.92
#2017-10-12| 798.67
#2017-10-13| 809.87
#2017-10-16| 825.52
#2017-10-17| 809.34
#2017-10-18| 804.97
#2017-10-19| 813.40
#2017-10-20| 811.15
#2017-10-23| 808.19
#2017-10-24| 800.04
#2017-10-25| 799.77
#2017-10-26| 822.04
#2017-10-27| 807.68
#2017-10-30| 820.70
#2017-10-31| 814.68
#2017-11-01| 833.78
#2017-11-02| 832.72
#2017-11-03| 819.40
#2017-11-06| 834.89
#2017-11-07| 831.24
#2017-11-08| 842.16
#2017-11-09| 838.84
#2017-11-10| 840.83
#2017-11-13| 828.11
#2017-11-14| 812.23
#2017-11-15| 806.28
#2017-11-16| 814.98
#2017-11-17| 821.56
#2017-11-20| 809.39
#2017-11-21| 825.94
#2017-11-22| 855.44
#2017-11-23| 857.28
#2017-11-24| 865.19
#2017-11-27| 861.61
#2017-11-28| 860.15
#2017-11-29| 864.67
#2017-11-30| 852.88
#2017-12-01| 844.55
#2017-12-04| 834.56
#2017-12-05| 809.42
#2017-12-06| 776.72
#2017-12-07| 779.57
#2017-12-08| 784.88
#2017-12-11| 798.70
#2017-12-12| 773.68
#2017-12-13| 773.48
#2017-12-14| 778.05
#2017-12-15| 804.51
#2017-12-18| 840.36
#2017-12-19| 810.36
#2017-12-20| 834.95
#2017-12-21| 831.36
#2017-12-22| 846.42
#2017-12-25| 846.42
#2017-12-26| 849.75
#2017-12-27| 882.99
#2017-12-28| 880.47
#2017-12-29| 889.56
#2018-01-01| 889.56
#2018-01-02| 886.24
#2018-01-03| 904.32
#2018-01-04| 899.07
#2018-01-05| 908.55
#2018-01-08| 904.65
#2018-01-09| 900.48
#2018-01-10| 902.05
#2018-01-11| 911.98
#2018-01-12| 912.80
#2018-01-15| 942.00
#2018-01-16| 927.92
#2018-01-17| 927.43
#2018-01-18| 930.66
#2018-01-19| 920.74
#2018-01-22| 916.34
#2018-01-23| 901.49
#2018-01-24| 920.12
#2018-01-25| 927.99
#2018-01-26| 908.40
#2018-01-29| 903.43
#2018-01-30| 885.21
#2018-01-31| 891.40
#2018-02-01| 898.49
#2018-02-02| 873.50
#2018-02-05| 848.16
#2018-02-06| 840.16
#2018-02-07| 837.21
#2018-02-08| 813.66
#2018-02-09| 798.94
#2018-02-12| 804.92
#2018-02-13| 824.03
#2018-02-14| 831.13
#2018-02-15| 859.98
#2018-02-16| 870.80
#2018-02-19| 862.99
#2018-02-20| 846.71
#2018-02-21| 863.04
#2018-02-22| 834.20
#2018-02-23| 834.63
#2018-02-26| 845.80
#2018-02-27| 834.60
#2018-02-28| 823.69
#2018-03-01| 805.39
#2018-03-02| 809.91
#2018-03-05| 816.83
#2018-03-06| 843.30
#2018-03-07| 834.53
#2018-03-08| 822.00
#2018-03-09| 822.34
#2018-03-12| 804.77
#2018-03-13| 800.68
#2018-03-14| 802.65
#2018-03-15| 790.27
#2018-03-16| 778.25
#2018-03-19| 769.49
#2018-03-20| 781.41
#2018-03-21| 784.32
#2018-03-22| 788.46
#2018-03-23| 803.80
#2018-03-26| 797.22
#2018-03-27| 792.48
#2018-03-28| 780.87
#2018-03-29| 780.18
#2018-03-30| 780.18
#2018-04-02| 780.01
#2018-04-03| 767.45
#2018-04-04| 748.25
#2018-04-05| 753.16
#2018-04-06| 770.19
#2018-04-09| 757.33
#2018-04-10| 763.06
#2018-04-11| 761.81
#2018-04-12| 751.72
#2018-04-13| 761.81
#2018-04-16| 750.45
#2018-04-17| 747.36
#2018-04-18| 777.35
#2018-04-19| 792.71
#2018-04-20| 777.03
#2018-04-23| 774.41
#2018-04-24| 776.13
#2018-04-25| 752.04
#2018-04-26| 756.70
#2018-04-27| 762.14
#2018-04-30| 761.41
#2018-05-01| 751.85
#2018-05-02| 766.83
#2018-05-03| 761.82
#2018-05-04| 759.75
#2018-05-07| 755.95
#2018-05-08| 742.76
#2018-05-09| 756.06
#2018-05-10| 755.28
#2018-05-11| 767.59
#2018-05-14| 774.22
#2018-05-15| 757.14
#2018-05-16| 760.40
#2018-05-17| 755.52
#2018-05-18| 743.36
#2018-05-21| 741.33
#2018-05-22| 755.11
#2018-05-23| 729.17
#2018-05-24| 736.78
#2018-05-25| 723.04
#2018-05-28| 721.43
#2018-05-29| 722.14
#2018-05-30| 722.00
#2018-05-31| 729.83
#2018-06-01| 742.18
#2018-06-04| 744.78
#2018-06-05| 739.77
#2018-06-06| 754.51
#2018-06-07| 757.98
#2018-06-08| 746.30
#2018-06-11| 750.32
#2018-06-12| 739.62
#2018-06-13| 736.93
#2018-06-14| 738.13
#2018-06-15| 722.24
#2018-06-18| 710.90
#2018-06-19| 702.08
#2018-06-20| 707.89
#2018-06-21| 701.21
#2018-06-22| 710.27
#2018-06-25| 692.21
#2018-06-26| 684.62
#2018-06-27| 681.97
#2018-06-28| 675.37
#2018-06-29| 710.48
#2018-07-02| 707.46
#2018-07-03| 722.14
#2018-07-04| 719.86
#2018-07-05| 724.59
#2018-07-06| 730.59
#2018-07-09| 747.87
#2018-07-10| 746.90
#2018-07-11| 736.73
#2018-07-12| 737.32
#2018-07-13| 720.57
#2018-07-16| 714.79
#2018-07-17| 721.69
#2018-07-18| 717.82
#2018-07-19| 701.26
#2018-07-20| 700.89
#2018-07-23| 696.83
#2018-07-24| 719.42
#2018-07-25| 723.92
#2018-07-26| 731.76
#2018-07-27| 737.66
#2018-07-30| 746.12
#2018-07-31| 749.94
#2018-08-01| 755.17
#2018-08-02| 745.07
#2018-08-03| 764.70
#2018-08-06| 747.98
#2018-08-07| 760.60
#2018-08-08| 758.92
#2018-08-09| 748.34
#2018-08-10| 740.14
#2018-08-13| 712.96
#2018-08-14| 697.44
#2018-08-15| 643.53
#2018-08-16| 657.64
#2018-08-17| 656.62
#2018-08-20| 661.73
#2018-08-21| 678.11
#2018-08-22| 693.96
#2018-08-23| 687.52
#2018-08-24| 695.21
#2018-08-27| 715.73
#2018-08-28| 715.24
#2018-08-29| 706.27
#2018-08-30| 690.95
#2018-08-31| 700.26
#2018-09-03| 699.56
#2018-09-04| 685.42
#2018-09-05| 683.83
#2018-09-06| 677.45
#2018-09-07| 681.14
#2018-09-10| 674.96
#2018-09-11| 661.44
#2018-09-12| 674.64
#2018-09-13| 690.08
#2018-09-14| 693.22
#2018-09-17| 695.43
#2018-09-18| 701.69
#2018-09-19| 713.13
#2018-09-20| 727.71
#2018-09-21| 741.30
#2018-09-24| 745.53
#2018-09-25| 749.00
#2018-09-26| 744.87
#2018-09-27| 739.30
#2018-09-28| 735.00
#2018-10-01| 737.81
#2018-10-02| 739.25
#2018-10-03| 735.32
#2018-10-04| 711.31
#2018-10-05| 711.33
#2018-10-08| 697.07
#2018-10-09| 718.63
#2018-10-10| 706.19
#2018-10-11| 714.87
#2018-10-12| 729.34
#2018-10-15| 745.61
#2018-10-16| 754.16
#2018-10-17| 746.58
#2018-10-18| 737.61
#2018-10-19| 726.43
#2018-10-22| 725.57
#2018-10-23| 723.79
#2018-10-24| 717.96
#2018-10-25| 724.42
#2018-10-26| 717.95
#2018-10-29| 723.48
#2018-10-30| 713.51
#2018-10-31| 721.44
#2018-11-01| 736.79
#2018-11-02| 741.30
#2018-11-05| 763.70
#2018-11-06| 753.47
#2018-11-07| 766.09
#2018-11-08| 764.35
#2018-11-09| 737.70
#2018-11-12| 721.19
#2018-11-13| 711.31
#2018-11-14| 712.42
#2018-11-15| 727.73
#2018-11-16| 744.55
#2018-11-19| 758.39
#2018-11-20| 741.60
#2018-11-21| 751.19
#2018-11-22| 751.06
#2018-11-23| 740.82
#2018-11-26| 731.37
#2018-11-27| 719.41
#2018-11-28| 716.46
#2018-11-29| 738.94
#2018-11-30| 711.62
#2018-12-03| 735.77
#2018-12-04| 741.43
#2018-12-05| 735.77
#2018-12-06| 733.92
#2018-12-07| 736.26
#2018-12-10| 727.51
#2018-12-11| 738.68
#2018-12-12| 769.47
#2018-12-13| 777.24
#2018-12-14| 763.33
#2018-12-17| 764.10
#2018-12-18| 779.65
#2018-12-19| 788.43
#2018-12-20| 783.17
#2018-12-21| 764.09
#2018-12-24| 777.65
#2018-12-25| 777.65
#2018-12-26| 777.99
#2018-12-27| 774.07
#2018-12-28| 785.89
#2018-12-31| 794.26
#2019-01-01| 794.26
#2019-01-02| 779.90
#2019-01-03| 799.40
#2019-01-04| 811.91
#2019-01-07| 816.84
#2019-01-08| 793.24
#2019-01-09| 816.57
#2019-01-10| 818.52
#2019-01-11| 826.47
#2019-01-14| 833.81
#2019-01-15| 832.67
#2019-01-16| 826.65
#2019-01-17| 834.05
#2019-01-18| 826.97
#2019-01-21| 828.12
#2019-01-22| 832.76
#2019-01-23| 843.49
#2019-01-24| 853.23
#2019-01-25| 873.94
#2019-01-28| 876.04
#2019-01-29| 888.73
#2019-01-30| 901.41
#2019-01-31| 925.29
#2019-02-01| 926.88
#2019-02-04| 898.85
#2019-02-05| 908.25
#2019-02-06| 900.09
#2019-02-07| 883.95
#2019-02-08| 880.26
#2019-02-11| 866.40
#2019-02-12| 871.51
#2019-02-13| 875.08
#2019-02-14| 873.83
#2019-02-15| 892.36
#2019-02-18| 903.23
#2019-02-19| 918.33
#2019-02-20| 963.05
#2019-02-21| 951.72
#2019-02-22| 941.93
#2019-02-25| 936.06
#2019-02-26| 937.27
#2019-02-27| 939.17
#2019-02-28| 924.91
#2019-03-01| 911.27
#2019-03-04| 889.24
#2019-03-05| 880.25
#2019-03-06| 882.76
#2019-03-07| 857.76
#2019-03-08| 872.98
#2019-03-11| 864.42
#2019-03-12| 867.10
#2019-03-13| 874.84
#2019-03-14| 879.89
#2019-03-15| 905.27
#2019-03-18| 918.65
#2019-03-19| 924.85
#2019-03-20| 921.45
#2019-03-21| 930.80
#2019-03-22| 933.77
#2019-03-25| 925.88
#2019-03-26| 917.21
#2019-03-27| 905.89
#2019-03-28| 862.93
#2019-03-29| 876.95
#2019-04-01| 885.98
#2019-04-02| 884.54
#2019-04-03| 914.24
#2019-04-04| 910.28
#2019-04-05| 922.89
#2019-04-08| 944.77
#2019-04-09| 955.13
#2019-04-10| 937.11
#2019-04-11| 911.69
#2019-04-12| 915.19
#2019-04-15| 905.15
#2019-04-16| 909.17
#2019-04-17| 898.39
#2019-04-18| 899.62
#2019-04-19| 899.62
#2019-04-22| 892.05
#2019-04-23| 883.20
#2019-04-24| 879.60
#2019-04-25| 879.73
#2019-04-26| 888.92
#2019-04-29| 859.94
#2019-04-30| 851.56
#2019-05-01| 849.41
#2019-05-02| 824.44
#2019-05-03| 854.58
#2019-05-06| 850.69
#2019-05-07| 853.42
#2019-05-08| 860.42
#2019-05-09| 827.99
#2019-05-10| 834.91
#2019-05-13| 819.77
#2019-05-14| 820.00
#2019-05-15| 829.86
#2019-05-16| 824.52
#2019-05-17| 812.62
#2019-05-20| 806.01
#2019-05-21| 807.05
#2019-05-22| 816.88
#2019-05-23| 807.53
#2019-05-24| 803.00
#2019-05-27| 800.38
#2019-05-28| 814.39
#2019-05-29| 826.45
#2019-05-30| 844.58
#2019-05-31| 877.99
#2019-06-03| 896.85
#2019-06-04| 903.09
#2019-06-05| 920.30
#2019-06-06| 914.36
#2019-06-07| 936.45
#2019-06-10| 919.29
#2019-06-11| 932.26
#2019-06-12| 957.48
#2019-06-13| 967.75
#2019-06-14| 976.77
#2019-06-17| 973.56
#2019-06-18| 966.84
#2019-06-19| 963.84
#2019-06-20|1005.16
#2019-06-21|1013.23
#2019-06-24|1021.53
#2019-06-25|1043.29
#2019-06-26|1029.49
#2019-06-27|1034.08
#2019-06-28|1041.88
#2019-07-01|1015.81
#2019-07-02|1021.83
#2019-07-03|1032.13
#2019-07-04|1030.97
#2019-07-05|1003.92
#2019-07-08|1030.80
#2019-07-09|1011.83
#2019-07-10|1039.88
#2019-07-11|1035.74
#2019-07-12|1018.25
#2019-07-15|1039.13
#2019-07-16|1043.12
#2019-07-17|1025.56
#2019-07-18|1059.40
#2019-07-19|1073.12
#2019-07-22|1081.70
#2019-07-23|1079.58
#2019-07-24|1082.17
#2019-07-25|1069.98
#2019-07-26|1046.62
#2019-07-29|1069.55
#2019-07-30|1074.80
#2019-07-31|1043.47
#2019-08-01| 997.94
#2019-08-02|1003.00
#2019-08-05|1028.96
#2019-08-06|1044.09
#2019-08-07|1069.06
#2019-08-08|1042.03
#2019-08-09|1029.56
#2019-08-12|1056.86
#2019-08-13|1001.49
#2019-08-14|1013.67
#2019-08-15| 992.64
#2019-08-16| 995.37
#2019-08-19| 991.94
#2019-08-20|1023.16
#2019-08-21|1042.40
#2019-08-22|1038.69
#2019-08-23|1052.09
#2019-08-26|1075.31
#2019-08-27|1066.53
#2019-08-28|1092.61
#2019-08-29|1086.74
#2019-08-30|1109.02
#2019-09-02|1094.06
#2019-09-03|1103.01
#2019-09-04|1093.79
#2019-09-05|1071.15
#2019-09-06|1065.58
#2019-09-09|1037.24
#2019-09-10|1013.27
#2019-09-11|1020.74
#2019-09-12|1056.75
#2019-09-13|1010.22
#2019-09-16|1013.82
#2019-09-17|1014.00
#2019-09-18|1021.99
#2019-09-19|1013.13
#2019-09-20|1024.19
#2019-09-23|1056.80
#2019-09-24|1051.75
#2019-09-25|1058.97
#2019-09-26|1057.68
#2019-09-27|1022.68
#2019-09-30|1009.84
#2019-10-01|1026.44
#2019-10-02|1048.37
#2019-10-03|1085.69
#2019-10-04|1077.90
#2019-10-07|1104.73
#2019-10-08|1109.55
#2019-10-09|1136.11
#2019-10-10|1131.72
#2019-10-11|1124.30
#2019-10-14|1124.69
#2019-10-15|1110.64
#2019-10-16|1117.49
#2019-10-17|1139.96
#2019-10-18|1146.48
#2019-10-21|1155.94
#2019-10-22|1129.30
#2019-10-23|1160.40
#2019-10-24|1180.41
#2019-10-25|1189.00
#2019-10-28|1171.02
#2019-10-29|1140.27
#2019-10-30|1160.79
#2019-10-31|1194.84
#2019-11-01|1193.63
#2019-11-04|1189.18
#2019-11-05|1155.04
#2019-11-06|1175.68
#2019-11-07|1167.94
#2019-11-08|1134.62
#2019-11-11|1119.47
#2019-11-12|1129.72
#2019-11-13|1174.39
#2019-11-14|1183.89
#2019-11-15|1180.69
#2019-11-18|1183.39
#2019-11-19|1193.02
#2019-11-20|1208.80
#2019-11-21|1188.67
#2019-11-22|1183.37
#2019-11-25|1172.96
#2019-11-26|1163.07
#2019-11-27|1167.26
#2019-11-28|1166.52
#2019-11-29|1177.42
#2019-12-02|1195.82
#2019-12-03|1251.39
#2019-12-04|1251.13
#2019-12-05|1252.63
#2019-12-06|1244.20
#2019-12-09|1246.22
#2019-12-10|1266.57
#2019-12-11|1321.30
#2019-12-12|1348.99
#2019-12-13|1324.73
#2019-12-16|1336.76
#2019-12-17|1362.10
#2019-12-18|1368.18
#2019-12-19|1359.14
#2019-12-20|1354.23
#2019-12-23|1325.75
#2019-12-24|1386.34
#2019-12-25|1386.34
#2019-12-26|1384.63
#2019-12-27|1412.85
#2019-12-30|1411.46
#2019-12-31|1433.13
#2020-01-01|1433.13
#2020-01-02|1425.27
#2020-01-03|1451.50
#2020-01-06|1445.58
#2020-01-07|1412.47
#2020-01-08|1447.27
#2020-01-09|1414.70
#2020-01-10|1412.15
#2020-01-13|1394.97
#2020-01-14|1373.47
#2020-01-15|1382.41
#2020-01-16|1408.34
#2020-01-17|1425.49
#2020-01-20|1453.12
#2020-01-21|1375.14
#2020-01-22|1384.53
#2020-01-23|1346.20
#2020-01-24|1331.95
#2020-01-27|1297.53
#2020-01-28|1283.98
#2020-01-29|1296.23
#2020-01-30|1322.88
#2020-01-31|1309.75
#2020-02-03|1296.00
#2020-02-04|1337.65
#2020-02-05|1319.99
#2020-02-06|1294.08
#2020-02-07|1294.69
#2020-02-10|1295.02
#2020-02-11|1308.17
#2020-02-12|1306.04
#2020-02-13|1342.44
#2020-02-14|1369.36
#2020-02-17|1383.87
#2020-02-18|1382.13
#2020-02-19|1453.15
#2020-02-20|1424.25
#2020-02-21|1474.48
#2020-02-24|1404.27
#2020-02-25|1360.54
#2020-02-26|1335.02
#2020-02-27|1287.66
#2020-02-28|1104.63
#2020-03-02|1141.22
#2020-03-03|1219.99
#2020-03-04|1245.85
#2020-03-05|1223.92
#2020-03-06|1253.82
#2020-03-09|1140.20
#2020-03-10|1095.11
#2020-03-11|1107.81
#2020-03-12| 902.19
#2020-03-13| 902.63
#2020-03-16| 788.28
#2020-03-17| 847.71
#2020-03-18| 737.24
#2020-03-19| 657.68
#2020-03-20| 697.41
#2020-03-23| 696.87
#2020-03-24| 798.22
#2020-03-25| 936.24
#2020-03-26| 984.73
#2020-03-27| 871.82
#2020-03-30| 857.98
#2020-03-31| 840.76
#2020-04-01| 798.74
#2020-04-02| 843.54
#2020-04-03| 842.79
#2020-04-06| 904.50
#2020-04-07| 964.97
#2020-04-08| 933.94
#2020-04-09|1015.38
#2020-04-10|1015.38
#2020-04-13| 999.89
#2020-04-14|1149.97
#2020-04-15|1071.22
#2020-04-16|1047.12
#2020-04-17|1020.52
#2020-04-20|1045.68
#2020-04-21| 991.21
#2020-04-22|1060.37
#2020-04-23|1146.98
#2020-04-24|1176.81
#2020-04-27|1184.05
#2020-04-28|1106.07
#2020-04-29|1167.42
#2020-04-30|1153.35
#2020-05-01|1122.87
#2020-05-04|1143.63
#2020-05-05|1120.76
#2020-05-06|1136.02
#2020-05-07|1131.98
#2020-05-08|1185.59
#2020-05-11|1130.14
#2020-05-12|1179.71
#2020-05-13|1144.13
#2020-05-14|1143.77
#2020-05-15|1196.44
#2020-05-18|1246.10
#2020-05-19|1286.46
#2020-05-20|1292.11
#2020-05-21|1241.73
#2020-05-22|1237.24
#2020-05-25|1229.19
#2020-05-26|1217.89
#2020-05-27|1187.18
#2020-05-28|1255.23
#2020-05-29|1235.25
#2020-06-01|1258.50
#2020-06-02|1329.52
#2020-06-03|1284.38
#2020-06-04|1282.59
#2020-06-05|1260.73
#2020-06-08|1293.93
#2020-06-09|1336.25
#2020-06-10|1267.39
#2020-06-11|1308.72
#2020-06-12|1284.31
#2020-06-15|1222.65
#2020-06-16|1223.80
#2020-06-17|1266.10
#2020-06-18|1243.56
#2020-06-19|1316.92
#2020-06-22|1328.34
#2020-06-23|1420.16
#2020-06-24|1375.41
#2020-06-25|1377.05
#2020-06-26|1361.76
#2020-06-29|1396.19
#2020-06-30|1405.09
#2020-07-01|1392.07
#2020-07-02|1435.87
#2020-07-03|1411.46
#2020-07-06|1453.26
#2020-07-07|1496.65
#2020-07-08|1559.31
#2020-07-09|1566.99
#2020-07-10|1572.36
#2020-07-13|1593.00
#2020-07-14|1592.35
#2020-07-15|1619.78
#2020-07-16|1628.37
#2020-07-17|1645.71
#2020-07-20|1690.98
#2020-07-21|1679.20
#2020-07-22|1707.16
#2020-07-23|1751.32
#2020-07-24|1760.73
#2020-07-27|1907.65
#2020-07-28|1872.86
#2020-07-29|1814.38
#2020-07-30|1731.69
#2020-07-31|1699.26
#2020-08-03|1670.86
#2020-08-04|1686.01
#2020-08-05|1786.71
#2020-08-06|1748.06
#2020-08-07|1691.22
#2020-08-10|1678.22
#2020-08-11|1597.72
#2020-08-12|1636.80
#2020-08-13|1660.38
#2020-08-14|1664.45
#2020-08-17|1700.85
#2020-08-18|1692.55
#2020-08-19|1680.62
#2020-08-20|1622.86
#2020-08-21|1644.66
#2020-08-24|1684.48
#2020-08-25|1637.50
#2020-08-26|1669.59
#2020-08-27|1638.77
#2020-08-28|1716.24
#2020-08-31|1689.80
#2020-09-01|1677.62
#2020-09-02|1629.90
#2020-09-03|1627.46
#2020-09-04|1653.43
#2020-09-07|1685.87
#2020-09-08|1655.43
#2020-09-09|1710.65
#2020-09-10|1752.56
#2020-09-11|1775.52
#2020-09-14|1818.51
#2020-09-15|1838.54
#2020-09-16|1836.47
#2020-09-17|1741.10
#2020-09-18|1727.56
#2020-09-21|1615.38
#2020-09-22|1591.34
#2020-09-23|1544.45
#2020-09-24|1544.45
#2020-09-25|1534.48
#2020-09-28|1558.95
#2020-09-29|1607.82
#2020-09-30|1592.84
#2020-10-01|1593.23
#2020-10-02|1600.73
#2020-10-05|1611.75
#2020-10-06|1605.21
#2020-10-07|1582.13
#2020-10-08|1618.74
#2020-10-09|1720.53
#2020-10-12|1731.91
#2020-10-13|1689.67
#2020-10-14|1751.36
#2020-10-15|1718.68
#2020-10-16|1737.67
#2020-10-19|1737.30
#2020-10-20|1732.13
#2020-10-21|1812.35
#2020-10-22|1726.08
#2020-10-23|1669.53
#2020-10-26|1670.45
#2020-10-27|1632.18
#2020-10-28|1519.98
#2020-10-29|1505.52
#2020-10-30|1491.37
#2020-11-02|1570.03
#2020-11-03|1636.95
#2020-11-04|1632.70
#2020-11-05|1729.80
#2020-11-06|1799.88
#2020-11-09|1660.56
#2020-11-10|1672.85
#2020-11-11|1593.55
#2020-11-12|1572.50
#2020-11-13|1595.64
#2020-11-16|1661.99
#2020-11-17|1611.08
#2020-11-18|1590.17
#2020-11-19|1581.54
#2020-11-20|1601.27
#2020-11-23|1534.00
#2020-11-24|1457.56
#2020-11-25|1505.77
#2020-11-26|1565.17
#2020-11-27|1546.61
#2020-11-30|1515.39
#2020-12-01|1592.73
#2020-12-02|1639.92
#2020-12-03|1651.38
#2020-12-04|1611.43
#2020-12-07|1680.20
#2020-12-08|1687.24
#2020-12-09|1654.11
#2020-12-10|1670.64
#2020-12-11|1639.96
#2020-12-14|1666.99
#2020-12-15|1698.63
#2020-12-16|1704.93
#2020-12-17|1810.66
#2020-12-18|1854.88
#2020-12-21|1793.84
#2020-12-22|1767.29
#2020-12-23|1775.63
#2020-12-24|1801.62
#2020-12-25|1801.62
#2020-12-28|1827.04
#2020-12-29|1790.85
#2020-12-30|1827.66
#2020-12-31|1831.79
#2021-01-01|1831.79
#2021-01-04|1953.34
#2021-01-05|1889.15
#2021-01-06|1862.64
#2021-01-07|1829.51
#2021-01-08|1817.87
#2021-01-11|1793.43
#2021-01-12|1800.81
#2021-01-13|1854.12
#2021-01-14|1829.17
#2021-01-15|1826.12
#2021-01-18|1828.12
#2021-01-19|1844.18
#2021-01-20|1855.22
#2021-01-21|1913.21
#2021-01-22|1856.90
#2021-01-25|1838.13
#2021-01-26|1840.87
#2021-01-27|1762.84
#2021-01-28|1827.04
#2021-01-29|1829.99
#2021-02-01|1836.56
#2021-02-02|1781.52
#2021-02-03|1795.48
#2021-02-04|1784.76
#2021-02-05|1826.22
#2021-02-08|1879.90
#2021-02-09|1880.52
#2021-02-10|1960.55
#2021-02-11|1952.43
#2021-02-12|1933.35
#2021-02-15|2021.51
#2021-02-16|1965.47
#2021-02-17|1899.03
#2021-02-18|1898.51
#2021-02-19|1924.33
#2021-02-22|1955.44
#2021-02-23|1925.10
#2021-02-24|1907.41
#2021-02-25|1986.69
#2021-02-26|1895.67
#2021-03-01|1966.23
#2021-03-02|2006.75
#2021-03-03|2004.01
#2021-03-04|2009.05
#2021-03-05|2007.63
#2021-03-08|2045.20
#2021-03-09|2098.65
#2021-03-10|2140.95
#2021-03-11|2160.59
#2021-03-12|2089.45
#2021-03-15|2095.41
#2021-03-16|2136.50
#2021-03-17|2100.66
#2021-03-18|2159.10
#2021-03-19|2127.66
#2021-03-22|2132.72
#2021-03-23|2062.11
#2021-03-24|2035.31
#2021-03-25|2032.37
#2021-03-26|2112.46
#2021-03-29|2114.70
#2021-03-30|2105.86
#2021-03-31|2137.96
#2021-04-01|2209.23
#2021-04-02|2209.23
#2021-04-05|2222.89
#2021-04-06|2277.20
#2021-04-07|2248.47
#2021-04-08|2263.97
#2021-04-09|2220.79
#2021-04-12|2160.49
#2021-04-13|2185.99
#2021-04-14|2202.30
#2021-04-15|2247.46
#2021-04-16|2295.75
#2021-04-19|2270.09
#2021-04-20|2250.04
#2021-04-21|2323.80
#2021-04-22|2277.40
#2021-04-23|2266.17
#2021-04-26|2259.49
#2021-04-27|2241.59
#2021-04-28|2225.36
#2021-04-29|2197.49
#2021-04-30|2148.06
#2021-05-03|2187.70
#2021-05-04|2148.21
#2021-05-05|2157.09
#2021-05-06|2186.75
#2021-05-07|2255.24
#2021-05-10|2261.87
#2021-05-11|2209.10
#2021-05-12|2221.03
#2021-05-13|2166.42
#2021-05-14|2198.02
#2021-05-17|2275.24
#2021-05-18|2318.18
#2021-05-19|2246.28
#2021-05-20|2261.29
#2021-05-21|2237.42
#2021-05-24|2198.19
#2021-05-25|2203.21
#2021-05-26|2177.96
#2021-05-27|2223.64
#2021-05-28|2202.00
#2021-05-31|2306.38
#2021-06-01|2273.07
#2021-06-02|2282.46
#2021-06-03|2229.53
#2021-06-04|2247.32
#2021-06-07|2209.01
#2021-06-08|2168.15
#2021-06-09|2155.86
#2021-06-10|2146.68
#2021-06-11|2135.18
#2021-06-14|2104.63
#2021-06-15|2053.51
#2021-06-16|2061.73
#2021-06-17|1922.16
#2021-06-18|1904.42
#2021-06-21|1891.44
#2021-06-22|1874.65
#2021-06-23|1952.17
#2021-06-24|1953.55
#2021-06-25|1959.46
#2021-06-28|1939.95
#2021-06-29|1912.28
#2021-06-30|1923.34
#2021-07-01|1957.35
#2021-07-02|1957.92
#2021-07-05|1999.78
#2021-07-06|1984.23
#2021-07-07|2026.63
#2021-07-08|1932.60
#2021-07-09|1958.41
#2021-07-12|1975.28
#2021-07-13|2000.59
#2021-07-14|2043.05
#2021-07-15|2033.40
#2021-07-16|1987.41
#2021-07-19|1900.02
#2021-07-20|1917.72
#2021-07-21|1920.36
#2021-07-22|1943.53
#2021-07-23|1929.02
#2021-07-26|2001.60
#2021-07-27|1991.85
#2021-07-28|2032.45
#2021-07-29|2129.12
#2021-07-30|2097.65
#2021-08-02|2111.69
#2021-08-03|2134.25
#2021-08-04|2145.34
#2021-08-05|2066.37
#2021-08-06|1954.97
#2021-08-09|1942.40
#2021-08-10|1860.46
#2021-08-11|1938.36
#2021-08-12|1883.50
#2021-08-13|1911.40
#2021-08-16|1911.95
#2021-08-17|1934.17
#2021-08-18|1876.69
#2021-08-19|1780.34
#2021-08-20|1714.28
#2021-08-23|1809.24
#2021-08-24|1840.48
#2021-08-25|1795.50
#2021-08-26|1804.95
#2021-08-27|1881.40
#2021-08-30|1867.75
#2021-08-31|1889.41
#2021-09-01|1872.08
#2021-09-02|1789.87
#2021-09-03|1845.44
#2021-09-06|1783.51
#2021-09-07|1770.26
#2021-09-08|1727.17
#2021-09-09|1682.38
#2021-09-10|1663.59
#2021-09-13|1712.63
#2021-09-14|1668.32
#2021-09-15|1670.31
#2021-09-16|1571.06
#2021-09-17|1560.33
#2021-09-20|1549.70
#2021-09-21|1565.56
#2021-09-22|1617.24
#2021-09-23|1613.52
#2021-09-24|1576.12
#2021-09-27|1550.75
#2021-09-28|1507.42
#2021-09-29|1489.61
#2021-09-30|1552.80
#2021-10-01|1552.22
#2021-10-04|1590.00
#2021-10-05|1565.52
#2021-10-06|1557.29
#2021-10-07|1677.57
#2021-10-08|1776.21
#2021-10-11|1796.13
#2021-10-12|1830.53
#2021-10-13|1880.17
#2021-10-14|1913.07
#2021-10-15|1924.73
#2021-10-18|1900.78
#2021-10-19|1915.14
#2021-10-20|1934.16
#2021-10-21|1873.75
#2021-10-22|1914.60
#2021-10-25|1901.32
#2021-10-26|1883.92
#2021-10-27|1844.68
#2021-10-28|1837.58
#2021-10-29|1791.05
#2021-11-01|1768.94
#2021-11-02|1773.21
#2021-11-03|1779.71
#2021-11-04|1828.99
#2021-11-05|1788.11
#2021-11-08|1816.04
#2021-11-09|1755.55
#2021-11-10|1815.16
#2021-11-11|1927.58
#2021-11-12|1872.25
#2021-11-15|1890.83
#2021-11-16|1905.09
#2021-11-17|1914.04
#2021-11-18|1880.00
#2021-11-19|1856.55
#2021-11-22|1842.20
#2021-11-23|1819.43
#2021-11-24|1789.33
#2021-11-25|1772.82
#2021-11-26|1702.58
#2021-11-29|1736.64
#2021-11-30|1858.37
#2021-12-01|1917.87
#2021-12-02|1879.99
#2021-12-03|1848.50
#2021-12-06|1884.66
#2021-12-07|1893.75
#2021-12-08|1854.43
#2021-12-09|1810.15
#2021-12-10|1761.93
#2021-12-13|1741.89
#2021-12-14|1759.47
#2021-12-15|1734.59
#2021-12-16|1755.34
#2021-12-17|1834.97
#2021-12-20|1780.10
#2021-12-21|1827.90
#2021-12-22|1828.63
#2021-12-23|1851.55
#2021-12-24|1853.41
#2021-12-27|1854.45
#2021-12-28|1855.82
#2021-12-29|1836.87
#2021-12-30|1852.45
#2021-12-31|1867.68
#2022-01-03|1845.02
#2022-01-04|1877.11
#2022-01-05|1915.05
#2022-01-06|1839.37
#2022-01-07|1837.70
#2022-01-10|1842.40
#2022-01-11|1935.47
#2022-01-12|2015.82
#2022-01-13|1985.11
#2022-01-14|1932.93
#2022-01-17|1907.56
#2022-01-18|1855.08
#2022-01-19|1944.31
#2022-01-20|2046.02
#2022-01-21|2019.96
#2022-01-24|1889.49
#2022-01-25|1950.99
#2022-01-26|2026.89
#2022-01-27|1913.21
#2022-01-28|1822.40
#2022-01-31|1913.32
#2022-02-01|1936.27
#2022-02-02|1913.70
#2022-02-03|1900.48
#2022-02-04|1907.50
#2022-02-07|1923.94
#2022-02-08|1976.19
#2022-02-09|1998.91
#2022-02-10|2036.20
#2022-02-11|2039.67
#2022-02-14|2120.24
#2022-02-15|2040.26
#2022-02-16|2108.93
#2022-02-17|2169.54
#2022-02-18|2184.97
#2022-02-21|2168.63
#2022-02-22|2240.79
#2022-02-23|2207.61
#2022-02-24|2309.53
#2022-02-25|2253.56
#2022-02-28|2421.43
#2022-03-01|2509.65
#2022-03-02|2482.47
#2022-03-03|2469.65
#2022-03-04|2480.06
#2022-03-07|2504.29
#2022-03-08|2504.12
#2022-03-09|2432.48
#2022-03-10|2508.98
#2022-03-11|2437.84
#2022-03-14|2325.13
#2022-03-15|2302.22
#2022-03-16|2329.75
#2022-03-17|2445.49
#2022-03-18|2398.14
#2022-03-21|2414.34
#2022-03-22|2386.07
#2022-03-23|2456.91
#2022-03-24|2508.07
#2022-03-25|2377.66
#2022-03-28|2266.61
#2022-03-29|2257.36
#2022-03-30|2382.41
#2022-03-31|2341.65
#2022-04-01|2337.20
#2022-04-04|2311.97
#2022-04-05|2288.81
#2022-04-06|2223.83
#2022-04-07|2205.52
#2022-04-08|2333.37
#2022-04-11|2343.71
#2022-04-12|2339.57
#2022-04-13|2312.69
#2022-04-14|2269.16
#2022-04-15|2269.16
#2022-04-18|2262.61
#2022-04-19|2224.51
#2022-04-20|2207.18
#2022-04-21|2126.42
#2022-04-22|2001.74
#2022-04-25|1889.52
#2022-04-26|1896.89
#2022-04-27|1881.59
#2022-04-28|1909.63
#2022-04-29|1992.73
#2022-05-02|1966.47
#2022-05-03|1992.94
#2022-05-04|1937.05
#2022-05-05|1872.16
#2022-05-06|1802.49
#2022-05-09|1726.60
#2022-05-10|1702.54
#2022-05-11|1741.57
#2022-05-12|1639.21
#2022-05-13|1747.94
#2022-05-16|1750.18
#2022-05-17|1762.86
#2022-05-18|1730.07
#2022-05-19|1733.43
#2022-05-20|1730.00
#2022-05-23|1818.40
#2022-05-24|1805.26
#2022-05-25|1771.86
#2022-05-26|1849.98
#2022-05-27|1874.43
#2022-05-30|1916.02
#2022-05-31|1821.89
#2022-06-01|1772.21
#2022-06-02|1838.98
#2022-06-03|1775.40
#2022-06-06|1757.92
#2022-06-07|1738.77
#2022-06-08|1719.47
#2022-06-09|1656.14
#2022-06-10|1630.91
#2022-06-13|1543.85
#2022-06-14|1518.31
#2022-06-15|1588.29
#2022-06-16|1585.32
#2022-06-17|1590.55
#2022-06-20|1580.24
#2022-06-21|1613.14
#2022-06-22|1573.64
#2022-06-23|1547.40
#2022-06-24|1565.55
#2022-06-27|1581.32
#2022-06-28|1576.45
#2022-06-29|1539.72
#2022-06-30|1516.24
#2022-07-01|1473.58
#2022-07-04|1553.00
#2022-07-05|1450.76
#2022-07-06|1482.77
#2022-07-07|1499.56
#2022-07-08|1554.70
#2022-07-11|1486.85
#2022-07-12|1441.62
#2022-07-13|1442.19
#2022-07-14|1313.99
#2022-07-15|1313.55
#2022-07-18|1367.37
#2022-07-19|1354.40
#2022-07-20|1345.95
#2022-07-21|1336.86
#2022-07-22|1430.69
#2022-07-25|1389.41
#2022-07-26|1415.66
#2022-07-27|1423.25
#2022-07-28|1463.95
#2022-07-29|1486.71
#2022-08-01|1499.83
#2022-08-02|1488.51
#2022-08-03|1435.86
#2022-08-04|1449.93
#2022-08-05|1476.45
#2022-08-08|1563.07
#2022-08-09|1558.68
#2022-08-10|1600.70
#2022-08-11|1613.98
#2022-08-12|1570.35
#2022-08-15|1527.84
#2022-08-16|1557.36
#2022-08-17|1500.60
#2022-08-18|1483.13
#2022-08-19|1411.37
#2022-08-22|1406.72
#2022-08-23|1443.93
#2022-08-24|1458.62
#2022-08-25|1496.04
#2022-08-26|1502.42
#2022-08-29|1436.34
#2022-08-30|1378.99
#2022-08-31|1382.81
#2022-09-01|1299.18
#2022-09-02|1365.44
#2022-09-05|1390.53
#2022-09-06|1377.01
#2022-09-07|1375.04
#2022-09-08|1379.38
#2022-09-09|1435.82
#2022-09-12|1481.51
#2022-09-13|1419.01
#2022-09-14|1429.56
#2022-09-15|1399.72
#2022-09-16|1376.43
#2022-09-19|1364.82
#2022-09-20|1355.95
#2022-09-21|1346.96
#2022-09-22|1354.33
#2022-09-23|1240.15
#2022-09-26|1249.01
#2022-09-27|1283.58
#2022-09-28|1312.01
#2022-09-29|1353.22
#2022-09-30|1388.43
#2022-10-03|1413.14
#2022-10-04|1534.23
#2022-10-05|1496.23
#2022-10-06|1516.69
#2022-10-07|1487.37
#2022-10-10|1433.74
#2022-10-11|1442.05
#2022-10-12|1428.46
#2022-10-13|1384.66
#2022-10-14|1373.91
#2022-10-17|1437.00
#2022-10-18|1416.19
#2022-10-19|1367.01
#2022-10-20|1389.92
#2022-10-21|1402.00
#2022-10-24|1392.43
#2022-10-25|1405.14
#2022-10-26|1480.73
#2022-10-27|1490.20
#2022-10-28|1457.76
#2022-10-31|1436.99
#2022-11-01|1454.54
#2022-11-02|1477.51
#2022-11-03|1399.50
#2022-11-04|1546.38
#2022-11-07|1585.88
#2022-11-08|1578.39
#2022-11-09|1665.13
#2022-11-10|1735.39
#2022-11-11|1778.68
#2022-11-14|1769.50
#2022-11-15|1779.48
#2022-11-16|1746.63
#2022-11-17|1706.09
#2022-11-18|1724.27
#2022-11-21|1691.38
#2022-11-22|1718.03
#2022-11-23|1774.29
#2022-11-24|1799.48
#2022-11-25|1774.14
#2022-11-28|1770.08
#2022-11-29|1765.89
#2022-11-30|1823.93
#2022-12-01|1824.19
#2022-12-02|1773.13
#2022-12-05|1787.13
#2022-12-06|1793.04
#2022-12-07|1816.00
#2022-12-08|1832.64
#2022-12-09|1809.72
#2022-12-12|1759.84
#2022-12-13|1844.73
#2022-12-14|1774.19
#2022-12-15|1710.11
#2022-12-16|1685.83
#2022-12-19|1729.71
#2022-12-20|1731.93
#2022-12-21|1786.06
#2022-12-22|1757.52
#2022-12-23|1799.48
#2022-12-26|1799.48
#2022-12-27|1769.18
#2022-12-28|1809.61
#2022-12-29|1821.23
#2022-12-30|1761.79
#2023-01-02|1761.79
#2023-01-03|1826.08
#2023-01-04|1841.92
#2023-01-05|1837.31
#2023-01-06|1919.96
#2023-01-09|1973.28
#2023-01-10|1958.96
#2023-01-11|1978.14
#2023-01-12|1989.45
#2023-01-13|2028.56
#2023-01-16|1968.75
#2023-01-17|1921.37
#2023-01-18|1939.37
#2023-01-19|1866.08
#2023-01-20|1871.31
#2023-01-23|1879.39
#2023-01-24|1850.15
#2023-01-25|1850.13
#2023-01-26|1821.07
#2023-01-27|1798.25
#2023-01-30|1791.71
#2023-01-31|1740.25
#2023-02-01|1761.33
#2023-02-02|1796.61
#2023-02-03|1757.13
#2023-02-06|1699.78
#2023-02-07|1738.75
#2023-02-08|1709.74
#2023-02-09|1681.92
#2023-02-10|1620.40
#2023-02-13|1652.96
#2023-02-14|1625.58
#2023-02-15|1545.20
#2023-02-16|1535.79
#2023-02-17|1528.73
#2023-02-20|1532.16
#2023-02-21|1491.41
#2023-02-22|1429.99
#2023-02-23|1442.95
#2023-02-24|1397.63
#2023-02-27|1403.73
#2023-02-28|1400.31
#2023-03-01|1420.97
#2023-03-02|1400.42
#2023-03-03|1433.72
#2023-03-06|1417.60
#2023-03-07|1380.31
#2023-03-08|1394.52
#2023-03-09|1386.53
#2023-03-10|1441.87
#2023-03-13|1552.87
#2023-03-14|1501.94
#2023-03-15|1488.89
#2023-03-16|1472.91
#2023-03-17|1528.46
#2023-03-20|1575.34
#2023-03-21|1571.63
#2023-03-22|1616.43
#2023-03-23|1640.51
#2023-03-24|1627.13
#2023-03-27|1621.52
#2023-03-28|1677.22
#2023-03-29|1683.35
#2023-03-30|1720.88
#2023-03-31|1689.09
#2023-04-03|1697.27
#2023-04-04|1757.27
#2023-04-05|1761.06
#2023-04-06|1751.44
#2023-04-07|1751.44
#2023-04-10|1725.32
#2023-04-11|1795.69
#2023-04-12|1794.20
#2023-04-13|1879.54
#2023-04-14|1815.26
#2023-04-17|1817.43
#2023-04-18|1941.83
#2023-04-19|1883.33
#2023-04-20|1914.42
#2023-04-21|1874.47
#2023-04-24|1889.99
#2023-04-25|1843.65
#2023-04-26|1854.13
#2023-04-27|1865.80
#2023-04-28|1870.73
#2023-05-01|1867.54
#2023-05-02|1858.82
#2023-05-03|1931.24
#2023-05-04|2019.03
#2023-05-05|1955.36
#2023-05-08|2007.71
#2023-05-09|1929.50
#2023-05-10|1888.28
#2023-05-11|1823.87
#2023-05-12|1810.73
#2023-05-15|1825.41
#2023-05-16|1806.70
#2023-05-17|1789.64
#2023-05-18|1737.32
#2023-05-19|1743.68
#2023-05-22|1765.31
#2023-05-23|1732.39
#2023-05-24|1707.89
#2023-05-25|1672.85
#2023-05-26|1663.64
#2023-05-29|1661.11
#2023-05-30|1652.16
#2023-05-31|1693.50
#2023-06-01|1732.31
#2023-06-02|1738.72
#2023-06-05|1740.41
#2023-06-06|1721.02
#2023-06-07|1767.70
#2023-06-08|1741.34
#2023-06-09|1722.81
#2023-06-12|1692.62
#2023-06-13|1717.44
#2023-06-14|1747.19
#2023-06-15|1723.01
#2023-06-16|1739.48
#2023-06-19|1725.28
#2023-06-20|1634.50
#2023-06-21|1590.55
#2023-06-22|1549.79
#2023-06-23|1540.35
#2023-06-26|1531.40
#2023-06-27|1497.18
#2023-06-28|1464.01
#2023-06-29|1468.46
#2023-06-30|1470.50
#2023-07-03|1493.56
#2023-07-04|1495.31
#2023-07-05|1480.96
#2023-07-06|1402.95
#2023-07-07|1422.77
#2023-07-10|1402.46
#2023-07-11|1463.71
#2023-07-12|1562.82
#2023-07-13|1612.95
#2023-07-14|1644.62
#2023-07-17|1627.40
#2023-07-18|1688.19
#2023-07-19|1669.42
#2023-07-20|1657.56
#2023-07-21|1639.38
#2023-07-24|1632.42
#2023-07-25|1649.79
#2023-07-26|1639.57
#2023-07-27|1612.75
#2023-07-28|1631.02
#2023-07-31|1636.07
#2023-08-01|1518.93
#2023-08-02|1432.36
#2023-08-03|1419.70
#2023-08-04|1424.46
#2023-08-07|1405.08
#2023-08-08|1374.26
#2023-08-09|1373.99
#2023-08-10|1397.14
#2023-08-11|1386.41
#2023-08-14|1322.90
#2023-08-15|1322.35
#2023-08-16|1300.25
#2023-08-17|1224.75
#2023-08-18|1221.85
#2023-08-21|1210.83
#2023-08-22|1228.50
#2023-08-23|1307.18
#2023-08-24|1320.32
#2023-08-25|1309.09
#2023-08-28|1348.75
#2023-08-29|1338.28
#2023-08-30|1355.71
#2023-08-31|1295.29
#2023-09-01|1280.78
#2023-09-04|1252.68
#2023-09-05|1208.37
#2023-09-06|1223.85
#2023-09-07|1212.25
#2023-09-08|1218.11
#2023-09-11|1238.01
#2023-09-12|1247.81
#2023-09-13|1258.69
#2023-09-14|1283.29
#2023-09-15|1313.25
#2023-09-18|1304.74
#2023-09-19|1307.36
#2023-09-20|1367.79
#2023-09-21|1315.07
#2023-09-22|1320.38
#2023-09-25|1314.42
#2023-09-26|1291.26
#2023-09-27|1233.66
#2023-09-28|1228.32
#2023-09-29|1229.93
#2023-10-02|1159.27
#2023-10-03|1138.67
#2023-10-04|1132.28
#2023-10-05|1123.94
#2023-10-06|1150.56
#2023-10-09|1207.67
#2023-10-10|1298.63
#2023-10-11|1334.32
#2023-10-12|1340.29
#2023-10-13|1401.04
#2023-10-16|1403.88
#2023-10-17|1419.42
#2023-10-18|1370.79
#2023-10-19|1326.64
#2023-10-20|1376.58
#2023-10-23|1319.38
#2023-10-24|1284.69
#2023-10-25|1276.38
#2023-10-26|1295.05
#2023-10-27|1293.20
#2023-10-30|1302.00
#2023-10-31|1279.22
#2023-11-01|1246.04
#2023-11-02|1255.27
#2023-11-03|1333.26
#2023-11-06|1373.60
#2023-11-07|1301.33
#2023-11-08|1322.02
#2023-11-09|1281.70
#2023-11-10|1201.84
#2023-11-13|1215.07
#2023-11-14|1294.43
#2023-11-15|1314.90
#2023-11-16|1318.28
#2023-11-17|1307.01
#2023-11-20|1301.78
#2023-11-21|1283.43
#2023-11-22|1295.63
#2023-11-23|1290.62
#2023-11-24|1299.87
#2023-11-27|1341.65
#2023-11-28|1393.00
#2023-11-29|1418.20
#2023-11-30|1398.97
#2023-12-01|1422.03
#2023-12-04|1369.72
#2023-12-05|1333.21
#2023-12-06|1348.78
#2023-12-07|1343.90
#2023-12-08|1326.45
#2023-12-11|1318.62
#2023-12-12|1293.26
#2023-12-13|1267.77
#2023-12-14|1473.09
#2023-12-15|1473.79
#2023-12-18|1450.73
#2023-12-19|1527.13
#2023-12-20|1517.90
#2023-12-21|1532.04
#2023-12-22|1520.02
#2023-12-25|1520.02
#2023-12-26|1507.95
#2023-12-27|1579.75
#2023-12-28|1527.64
#2023-12-29|1521.68
#2024-01-01|1521.68
#2024-01-02|1458.86
#2024-01-03|1369.74
#2024-01-04|1351.23
#2024-01-05|1358.31
#2024-01-08|1334.89
#2024-01-09|1309.50
#2024-01-10|1299.22
#2024-01-11|1300.47
#2024-01-12|1358.56
#2024-01-15|1347.69
#2024-01-16|1297.82
#2024-01-17|1239.63
#2024-01-18|1263.13
#2024-01-19|1263.93
#2024-01-22|1247.87
#2024-01-23|1298.83
#2024-01-24|1360.30
#2024-01-25|1363.56
#2024-01-26|1389.49
#2024-01-29|1368.29
#2024-01-30|1387.90
#2024-01-31|1401.41
#2024-02-01|1422.46
#2024-02-02|1379.13
#2024-02-05|1335.77
#2024-02-06|1353.19
#2024-02-07|1346.10
#2024-02-08|1297.63
#2024-02-09|1265.61
#2024-02-12|1271.71
#2024-02-13|1240.27
#2024-02-14|1230.66
#2024-02-15|1287.12
#2024-02-16|1281.73
#2024-02-19|1284.42
#2024-02-20|1298.91
#2024-02-21|1255.23
#2024-02-22|1243.87
#2024-02-23|1243.14
#2024-02-26|1249.31
#2024-02-27|1268.30
#2024-02-28|1236.12
#2024-02-29|1278.89
#2024-03-01|1278.02
#2024-03-04|1326.63
#2024-03-05|1381.95
#2024-03-06|1409.39
#2024-03-07|1453.75
#2024-03-08|1468.05
#2024-03-11|1498.53
#2024-03-12|1449.54
#2024-03-13|1531.28
#2024-03-14|1479.90
#2024-03-15|1469.50
#2024-03-18|1416.20
#2024-03-19|1385.21
#2024-03-20|1451.49
#2024-03-21|1448.22
#2024-03-22|1522.83
#2024-03-25|1531.76
#2024-03-26|1521.12
#2024-03-27|1519.77
#2024-03-28|1564.60
#2024-03-29|1564.60
#2024-04-01|1561.41
#2024-04-02|1606.97
#2024-04-03|1614.54
#2024-04-04|1697.15
#2024-04-05|1674.73
#2024-04-08|1737.79
#2024-04-09|1787.88
#2024-04-10|1748.71
#2024-04-11|1768.69
#2024-04-12|1893.38
#2024-04-15|1797.73
#2024-04-16|1736.47
#2024-04-17|1780.82
#2024-04-18|1764.26
#2024-04-19|1763.12
#2024-04-22|1675.34
#2024-04-23|1640.70
#2024-04-24|1646.26
#2024-04-25|1643.82
#2024-04-26|1668.74
#2024-04-29|1734.96
#2024-04-30|1620.08
#2024-05-01|1638.46
#2024-05-02|1610.10
#2024-05-03|1616.49
#2024-05-06|1671.22
#2024-05-07|1651.43
#2024-05-08|1638.57
#2024-05-09|1680.35
#2024-05-10|1746.09
#2024-05-13|1755.98
#2024-05-14|1736.29
#2024-05-15|1777.43
#2024-05-16|1763.45
#2024-05-17|1808.21
#2024-05-20|1848.08
#2024-05-21|1846.39
#2024-05-22|1782.61
#2024-05-23|1707.87
#2024-05-24|1736.05
#2024-05-27|1763.25
#2024-05-28|1739.48
#2024-05-29|1727.90
#2024-05-30|1681.92
#2024-05-31|1632.71
#2024-06-03|1636.49
#2024-06-04|1556.55
#2024-06-05|1565.38
#2024-06-06|1586.89
#2024-06-07|1550.82
#2024-06-10|1542.92
#2024-06-11|1515.23
#2024-06-12|1574.04
#2024-06-13|1487.66
#2024-06-14|1453.42
#2024-06-17|1464.57
#2024-06-18|1510.61
#2024-06-19|1564.94
#2024-06-20|1586.83
#2024-06-21|1595.58
#2024-06-24|1624.42
#2024-06-25|1599.28
#2024-06-26|1583.97
#2024-06-27|1593.48
#2024-06-28|1589.95
#2024-07-01|1563.52
#2024-07-02|1536.54
#2024-07-03|1631.66
#2024-07-04|1661.37
#2024-07-05|1693.60
#2024-07-08|1681.01
#2024-07-09|1673.05
#2024-07-10|1686.92
#2024-07-11|1713.74
#2024-07-12|1698.78
#2024-07-15|1690.00
#2024-07-16|1759.01
#2024-07-17|1728.87
#2024-07-18|1725.34
#2024-07-19|1675.49
#2024-07-22|1634.52
#2024-07-23|1657.00
#2024-07-24|1705.96
#2024-07-25|1644.41
#2024-07-26|1666.86
#2024-07-29|1634.94
#2024-07-30|1654.56
#2024-07-31|1764.45
#2024-08-01|1715.39
#2024-08-02|1669.50
#2024-08-05|1605.62
#2024-08-06|1603.65
#2024-08-07|1622.43
#2024-08-08|1590.03
#2024-08-09|1595.46
#2024-08-12|1560.00
#2024-08-13|1586.48
#2024-08-14|1614.82
#2024-08-15|1638.65
#2024-08-16|1666.98
#2024-08-19|1735.45
#2024-08-20|1774.89
#2024-08-21|1734.83
#2024-08-22|1658.71
#2024-08-23|1632.25
#2024-08-26|1607.85
#2024-08-27|1621.44
#2024-08-28|1564.43
#2024-08-29|1571.93
#2024-08-30|1502.58
#2024-09-02|1496.53
#2024-09-03|1444.55
#2024-09-04|1437.70
#2024-09-05|1435.64
#2024-09-06|1411.27
#2024-09-09|1383.55
#2024-09-10|1376.17
#2024-09-11|1344.12
#2024-09-12|1433.12
#2024-09-13|1522.56
#2024-09-16|1561.25
#2024-09-17|1597.32
#2024-09-18|1577.69
#2024-09-19|1609.25
#2024-09-20|1626.67
#2024-09-23|1708.29
#2024-09-24|1705.71
#2024-09-25|1720.60
#2024-09-26|1748.81
#2024-09-27|1749.31
#2024-09-30|1672.48
#2024-10-01|1732.12
#2024-10-02|1746.80
#2024-10-03|1707.44
#2024-10-04|1717.04
#2024-10-07|1678.10
#2024-10-08|1643.41
#2024-10-09|1637.65
#2024-10-10|1657.93
#2024-10-11|1687.71
#2024-10-14|1675.06
#2024-10-15|1652.19
#2024-10-16|1721.33
#2024-10-17|1793.21
#2024-10-18|1850.83
#2024-10-21|1903.05
#2024-10-22|1931.87
#2024-10-23|1851.80
#2024-10-24|1932.91
#2024-10-25|1941.19
#2024-10-28|1935.77
#2024-10-29|1950.98
#2024-10-30|1901.01
#2024-10-31|1798.70
#2024-11-01|1827.24
#2024-11-04|1809.41
#2024-11-05|1870.69
#2024-11-06|1740.90
#2024-11-07|1818.32
#2024-11-08|1738.84
#2024-11-11|1638.27
#2024-11-12|1572.88
#2024-11-13|1566.10
#2024-11-14|1519.72
#2024-11-15|1537.32
#2024-11-18|1611.59
#2024-11-19|1650.77
#2024-11-20|1647.27
#2024-11-21|1630.84
#2024-11-22|1658.29
#2024-11-25|1575.64
#2024-11-26|1578.70
#2024-11-27|1577.16
#2024-11-28|1554.70
#2024-11-29|1546.96
#2024-12-02|1549.78
#2024-12-03|1573.60
#2024-12-04|1569.03
#2024-12-05|1540.14
#2024-12-06|1519.78
#2024-12-09|1600.56
#2024-12-10|1591.76
#2024-12-11|1613.86
#2024-12-12|1600.51
#2024-12-13|1553.84
#2024-12-16|1554.01
#2024-12-17|1478.70
#2024-12-18|1499.09
#2024-12-19|1443.20
#2024-12-20|1465.65
#2024-12-23|1413.49
#2024-12-24|1428.14
#2024-12-25|1428.14
#2024-12-26|1414.10
#2024-12-27|1410.78
#2024-12-30|1374.19
#2024-12-31|1362.27
#2025-01-01|1362.27
#2025-01-02|1443.75
#2025-01-03|1437.87
#2025-01-06|1442.74
#2025-01-07|1480.51
#2025-01-08|1477.41
#2025-01-09|1539.05
#2025-01-10|1552.35
#2025-01-13|1532.41
#2025-01-14|1532.89
#2025-01-15|1582.94
#2025-01-16|1578.46
#2025-01-17|1580.91
#2025-01-20|1600.50
#2025-01-21|1629.42
#2025-01-22|1645.75
#2025-01-23|1625.55
#2025-01-24|1688.09
#2025-01-27|1620.04
#2025-01-28|1601.18
#2025-01-29|1667.46
#2025-01-30|1722.66
#2025-01-31|1750.69
#2025-02-03|1763.51
#2025-02-04|1779.89
#2025-02-05|1833.92
#2025-02-06|1816.69
#2025-02-07|1820.61
#2025-02-10|1863.61
#2025-02-11|1846.80
#2025-02-12|1827.44
#2025-02-13|1820.67
#2025-02-14|1847.54
#2025-02-17|1783.22
#2025-02-18|1792.03
#2025-02-19|1752.96
#2025-02-20|1822.45
#2025-02-21|1757.75
#2025-02-24|1749.01
#2025-02-25|1730.87
#2025-02-26|1702.45
#2025-02-27|1659.54
#2025-02-28|1587.63
#2025-03-03|1691.81
#2025-03-04|1677.12
#2025-03-05|1779.10
#2025-03-06|1850.96
#2025-03-07|1918.87
#2025-03-10|1912.51
#2025-03-11|1963.28
#2025-03-12|1890.63
#2025-03-13|1929.56
#2025-03-14|1941.69
#2025-03-17|1966.87
#2025-03-18|2035.07
#2025-03-19|2088.44
#2025-03-20|2100.66
#2025-03-21|2090.29
#2025-03-24|2022.80
#2025-03-25|2029.01
#2025-03-26|2035.21
#2025-03-27|2046.38
#2025-03-28|2143.98
#2025-03-31|2149.09
#2025-04-01|2186.61
#2025-04-02|2155.00
#2025-04-03|2099.16
#2025-04-04|1828.01
#2025-04-07|1845.21
#2025-04-08|1889.95
#2025-04-09|1918.16
#2025-04-10|2128.79
#2025-04-11|2269.00
#2025-04-14|2270.27
#2025-04-15|2299.74
#2025-04-16|2400.47
#2025-04-17|2333.29
#2025-04-18|2333.29
#2025-04-21|2350.15
#2025-04-22|2343.56
#2025-04-23|2173.52
#2025-04-24|2165.66
#2025-04-25|2084.35
#2025-04-28|2106.84
#2025-04-29|2119.50
#2025-04-30|2152.83
#2025-05-01|2152.25
#2025-05-02|2102.85
#2025-05-05|2192.29
#2025-05-06|2230.16
#2025-05-07|2222.05
#2025-05-08|2169.90
#2025-05-09|2173.50
#2025-05-12|2017.92
#2025-05-13|2012.42
#2025-05-14|1993.14
#2025-05-15|2046.97
#2025-05-16|2026.59
#2025-05-19|2089.29
#2025-05-20|2212.32
#2025-05-21|2294.63
#2025-05-22|2306.84
#2025-05-23|2398.74
#2025-05-26|2328.60
#2025-05-27|2290.26
#2025-05-28|2300.95
#2025-05-29|2329.29
#2025-05-30|2254.04
#2025-06-02|2421.46
#2025-06-03|2353.89
#2025-06-04|2385.10
#2025-06-05|2498.01
#2025-06-06|2459.74
#2025-06-09|2515.47
#2025-06-10|2494.29
#2025-06-11|2508.99
#2025-06-12|2554.53
#2025-06-13|2510.08
#2025-06-16|2526.50
#2025-06-17|2424.81
#2025-06-18|2461.96
#2025-06-19|2458.65
#2025-06-20|2421.94
#2025-06-23|2504.30
#2025-06-24|2451.87
#2025-06-25|2452.93
#2025-06-26|2524.95
#2025-06-27|2410.06
#2025-06-30|2471.86
#2025-07-01|2531.54
#2025-07-02|2564.57
#2025-07-03|2547.60
#2025-07-04|2627.26
#2025-07-07|2620.79
#2025-07-08|2534.77
#2025-07-09|2558.10
#2025-07-10|2567.05
#2025-07-11|2613.96
#2025-07-14|2631.03
#2025-07-15|2636.82
#2025-07-16|2597.07
#2025-07-17|2619.44
#2025-07-18|2710.69
#2025-07-21|2832.65
#2025-07-22|2860.56
#2025-07-23|2871.19
#2025-07-24|2789.37
#2025-07-25|2708.31
#2025-07-28|2698.16
#2025-07-29|2706.58
#2025-07-30|2725.25
#2025-07-31|2587.45
#2025-08-01|2662.98
#2025-08-04|2822.65
#2025-08-05|2901.51
#2025-08-06|2953.72
#2025-08-07|3000.13
#2025-08-08|3039.99
#2025-08-11|2974.27
#2025-08-12|2972.43
#2025-08-13|2981.41
#2025-08-14|2924.44
#2025-08-15|2913.60
#2025-08-18|2892.56
#2025-08-19|2847.12
#2025-08-20|2836.17
#2025-08-21|2936.93
#2025-08-22|2959.82
#2025-08-25|3000.01
#2025-08-26|2985.21
#2025-08-27|2925.16
#2025-08-28|2849.07
#2025-08-29|2882.31
#2025-09-01|3064.10
#2025-09-02|3077.86
#2025-09-03|3216.07
#2025-09-04|3042.37
#2025-09-05|3157.09
#2025-09-08|3298.74
#2025-09-09|3264.88
#2025-09-10|3369.74
#2025-09-11|3342.67
#2025-09-12|3359.56
#2025-09-15|3380.37
#2025-09-16|3400.94
#2025-09-17|3407.61
#2025-09-18|3387.81
#2025-09-19|3569.50
#2025-09-22|3700.53
#2025-09-23|3852.53
#2025-09-24|3836.40
#2025-09-25|3732.84
#2025-09-26|3870.84
#2025-09-29|3937.24
#2025-09-30|3974.38
#2025-10-01|4026.16
#2025-10-02|3891.74
#2025-10-03|3962.70
#2025-10-06|4005.77
#2025-10-07|3964.26
#2025-10-08|4146.05
#2025-10-09|3983.82
#2025-10-10|3860.94
#2025-10-13|4070.76
#2025-10-14|4061.62
#2025-10-15|4117.44
#2025-10-16|4406.76
#2025-10-17|4062.66
#2025-10-20|4082.49
#2025-10-21|3669.96
#2025-10-22|3597.12
#2025-10-23|3817.27
#2025-10-24|3800.81
#2025-10-27|3475.07
#2025-10-28|3579.73
#2025-10-29|3695.65
#2025-10-30|3667.38
#2025-10-31|3645.38
#2025-11-03|3613.35
#2025-11-04|3396.63
#2025-11-05|3515.05
#2025-11-06|3608.00
#2025-11-07|3596.11
#2025-11-10|3802.95
#2025-11-11|3847.94
#2025-11-12|3901.94
#2025-11-13|3933.78
#2025-11-14|3796.02
#2025-11-17|3776.20
#2025-11-18|3654.77
#2025-11-19|3841.51
#2025-11-20|3789.09
#2025-11-21|3587.10
#2025-11-24|3704.71
#2025-11-25|3774.09
#2025-11-26|3935.98
#2025-11-27|3912.30
#2025-11-28|4062.37
#2025-12-01|4182.32
#2025-12-02|4040.47
#2025-12-03|4026.05
#2025-12-04|3979.94
#2025-12-05|4180.60
#2025-12-08|4045.46
#2025-12-09|4039.89
#2025-12-10|4088.89
#2025-12-11|4209.58
#2025-12-12|4384.95
#2025-12-15|4294.09
#2025-12-16|4306.93
#2025-12-17|4397.51
#2025-12-18|4403.85
#2025-12-19|4400.16
#2025-12-22|4667.85
#2025-12-23|4665.56
#2025-12-24|4718.18
#2025-12-25|4718.18
#2025-12-26|4715.71
#2025-12-29|4477.54
#2025-12-30|4573.75
#2025-12-31|4485.37
#2026-01-01|4485.37
#2026-01-02|4532.87
#2026-01-05|4675.49
#2026-01-06|4826.90
#2026-01-07|4703.85
#2026-01-08|4511.31
#2026-01-09|4675.64
#2026-01-12|5016.92
#2026-01-13|5133.81
#2026-01-14|5163.26
#2026-01-15|5158.75
#2026-01-16|5035.12
#2026-01-19|5146.30
#2026-01-20|5216.14
#2026-01-21|5338.35
#2026-01-22|5359.46
#2026-01-23|5569.28
#2026-01-26|5965.81
#2026-01-27|5730.48
#2026-01-28|6041.95
#2026-01-29|6055.42
#2026-01-30|5324.65
#2026-02-02|4910.78
#2026-02-03|5166.48
#2026-02-04|5240.74
#2026-02-05|4896.92
#2026-02-06|5043.50
#2026-02-09|5145.77
#2026-02-10|5174.31
#2026-02-11|5290.01
#2026-02-12|5298.09
#2026-02-13|5126.89
#2026-02-16|5103.03
#2026-02-17|4855.04
#2026-02-18|5070.38
#2026-02-19|4971.01
#2026-02-20|5150.18
#2026-02-23|5358.72
#2026-02-24|5340.45
#2026-02-25|5685.16
#2026-02-26|5631.67
#2026-02-27|5899.68
#2026-03-02|5717.53
#2026-03-03|4912.60
#2026-03-04|5118.85
#2026-03-05|4872.83
#2026-03-06|4768.48
#2026-03-09|4855.47
#2026-03-10|5105.98
#2026-03-11|4802.84
#2026-03-12|4763.25
#2026-03-13|4371.80
#2026-03-16|4543.05
#2026-03-17|4641.11
#2026-03-18|4301.50
#2026-03-19|3942.16
#2026-03-20|3858.50
#2026-03-23|3953.44
#2026-03-24|3915.43
#2026-03-25|4166.37
#2026-03-26|4035.69
#2026-03-27|4009.19
#2026-03-30|4133.42
#2026-03-31|4259.49
#2026-04-01|4561.61
#2026-04-02|4509.49