Table Data - Nasdaq Middle East and Africa Basic Materials Large Mid Cap Index
| Title | Nasdaq Middle East and Africa Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQMEA55LM |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:52 PM CDT |
| Notes | For more information about this series, see: NQMEA55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 608.62 |
| 2001-04-02 | 611.84 |
| 2001-04-03 | 610.83 |
| 2001-04-04 | 634.89 |
| 2001-04-05 | 645.33 |
| 2001-04-06 | 648.17 |
| 2001-04-09 | 668.84 |
| 2001-04-10 | 678.18 |
| 2001-04-11 | 685.33 |
| 2001-04-12 | 689.89 |
| 2001-04-13 | . |
| 2001-04-16 | 688.34 |
| 2001-04-17 | 698.79 |
| 2001-04-18 | 694.80 |
| 2001-04-19 | 705.39 |
| 2001-04-20 | 699.31 |
| 2001-04-23 | 687.74 |
| 2001-04-24 | 706.93 |
| 2001-04-25 | 714.61 |
| 2001-04-26 | 723.46 |
| 2001-04-27 | 728.22 |
| 2001-04-30 | 752.27 |
| 2001-05-01 | 753.02 |
| 2001-05-02 | 745.00 |
| 2001-05-03 | 743.33 |
| 2001-05-04 | 744.40 |
| 2001-05-07 | 749.89 |
| 2001-05-08 | 758.36 |
| 2001-05-09 | 769.78 |
| 2001-05-10 | 788.03 |
| 2001-05-11 | 789.64 |
| 2001-05-14 | 789.87 |
| 2001-05-15 | 785.73 |
| 2001-05-16 | 806.56 |
| 2001-05-17 | 833.74 |
| 2001-05-18 | 841.36 |
| 2001-05-21 | 869.01 |
| 2001-05-22 | 844.06 |
| 2001-05-23 | 822.39 |
| 2001-05-24 | 828.36 |
| 2001-05-25 | 813.60 |
| 2001-05-28 | . |
| 2001-05-29 | 830.19 |
| 2001-05-30 | 830.45 |
| 2001-05-31 | 818.50 |
| 2001-06-01 | 801.33 |
| 2001-06-04 | 799.79 |
| 2001-06-05 | 804.07 |
| 2001-06-06 | 808.13 |
| 2001-06-07 | 809.76 |
| 2001-06-08 | 815.47 |
| 2001-06-11 | 809.46 |
| 2001-06-12 | 810.74 |
| 2001-06-13 | 792.20 |
| 2001-06-14 | 776.25 |
| 2001-06-15 | 770.47 |
| 2001-06-18 | 758.47 |
| 2001-06-19 | 778.07 |
| 2001-06-20 | 764.16 |
| 2001-06-21 | 765.90 |
| 2001-06-22 | 770.68 |
| 2001-06-25 | 764.95 |
| 2001-06-26 | 780.66 |
| 2001-06-27 | 785.27 |
| 2001-06-28 | 771.63 |
| 2001-06-29 | 771.98 |
| 2001-07-02 | 764.00 |
| 2001-07-03 | 755.58 |
| 2001-07-04 | . |
| 2001-07-05 | 721.89 |
| 2001-07-06 | 713.46 |
| 2001-07-09 | 723.46 |
| 2001-07-10 | 733.26 |
| 2001-07-11 | 736.57 |
| 2001-07-12 | 737.70 |
| 2001-07-13 | 740.34 |
| 2001-07-16 | 741.48 |
| 2001-07-17 | 720.65 |
| 2001-07-18 | 707.22 |
| 2001-07-19 | 734.98 |
| 2001-07-20 | 728.57 |
| 2001-07-23 | 711.60 |
| 2001-07-24 | 699.78 |
| 2001-07-25 | 701.75 |
| 2001-07-26 | 694.49 |
| 2001-07-27 | 688.55 |
| 2001-07-30 | 702.26 |
| 2001-07-31 | 691.77 |
| 2001-08-01 | 706.09 |
| 2001-08-02 | 724.15 |
| 2001-08-03 | 729.64 |
| 2001-08-06 | 716.44 |
| 2001-08-07 | 699.09 |
| 2001-08-08 | 690.85 |
| 2001-08-09 | 692.85 |
| 2001-08-10 | 709.06 |
| 2001-08-13 | 705.43 |
| 2001-08-14 | 701.25 |
| 2001-08-15 | 702.88 |
| 2001-08-16 | 703.73 |
| 2001-08-17 | 708.08 |
| 2001-08-20 | 703.53 |
| 2001-08-21 | 702.89 |
| 2001-08-22 | 723.82 |
| 2001-08-23 | 729.27 |
| 2001-08-24 | 729.48 |
| 2001-08-27 | 734.93 |
| 2001-08-28 | 738.69 |
| 2001-08-29 | 742.62 |
| 2001-08-30 | 733.78 |
| 2001-08-31 | 730.15 |
| 2001-09-03 | . |
| 2001-09-04 | 725.72 |
| 2001-09-05 | 707.72 |
| 2001-09-06 | 699.06 |
| 2001-09-07 | 701.05 |
| 2001-09-10 | 689.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 686.78 |
| 2001-09-18 | 673.39 |
| 2001-09-19 | 669.46 |
| 2001-09-20 | 652.50 |
| 2001-09-21 | 649.76 |
| 2001-09-24 | 651.25 |
| 2001-09-25 | 644.38 |
| 2001-09-26 | 646.50 |
| 2001-09-27 | 652.70 |
| 2001-09-28 | 661.34 |
| 2001-10-01 | 650.86 |
| 2001-10-02 | 660.41 |
| 2001-10-03 | 657.47 |
| 2001-10-04 | 669.67 |
| 2001-10-05 | 673.76 |
| 2001-10-08 | 685.67 |
| 2001-10-09 | 683.40 |
| 2001-10-10 | 678.22 |
| 2001-10-11 | 679.09 |
| 2001-10-12 | 676.43 |
| 2001-10-15 | 683.79 |
| 2001-10-16 | 678.04 |
| 2001-10-17 | 683.83 |
| 2001-10-18 | 688.63 |
| 2001-10-19 | 673.27 |
| 2001-10-22 | 657.37 |
| 2001-10-23 | 655.65 |
| 2001-10-24 | 662.05 |
| 2001-10-25 | 667.33 |
| 2001-10-26 | 678.19 |
| 2001-10-29 | 693.68 |
| 2001-10-30 | 688.63 |
| 2001-10-31 | 683.57 |
| 2001-11-01 | 686.29 |
| 2001-11-02 | 698.50 |
| 2001-11-05 | 706.56 |
| 2001-11-06 | 703.01 |
| 2001-11-07 | 691.98 |
| 2001-11-08 | 695.66 |
| 2001-11-09 | 676.83 |
| 2001-11-12 | 676.30 |
| 2001-11-13 | 690.49 |
| 2001-11-14 | 710.86 |
| 2001-11-15 | 724.36 |
| 2001-11-16 | 731.88 |
| 2001-11-19 | 729.85 |
| 2001-11-20 | 723.56 |
| 2001-11-21 | 720.97 |
| 2001-11-22 | . |
| 2001-11-23 | 716.15 |
| 2001-11-26 | 711.90 |
| 2001-11-27 | 701.98 |
| 2001-11-28 | 707.07 |
| 2001-11-29 | 682.39 |
| 2001-11-30 | 703.17 |
| 2001-12-03 | 714.06 |
| 2001-12-04 | 714.00 |
| 2001-12-05 | 739.70 |
| 2001-12-06 | 753.43 |
| 2001-12-07 | 728.44 |
| 2001-12-10 | 741.14 |
| 2001-12-11 | 716.97 |
| 2001-12-12 | 723.41 |
| 2001-12-13 | 727.45 |
| 2001-12-14 | 742.06 |
| 2001-12-17 | 765.91 |
| 2001-12-18 | 739.34 |
| 2001-12-19 | 734.11 |
| 2001-12-20 | 711.76 |
| 2001-12-21 | 733.49 |
| 2001-12-24 | 726.12 |
| 2001-12-25 | . |
| 2001-12-26 | 729.77 |
| 2001-12-27 | 735.14 |
| 2001-12-28 | 734.70 |
| 2001-12-31 | 742.03 |
| 2002-01-01 | . |
| 2002-01-02 | 741.90 |
| 2002-01-03 | 745.87 |
| 2002-01-04 | 767.52 |
| 2002-01-07 | 770.06 |
| 2002-01-08 | 764.54 |
| 2002-01-09 | 764.82 |
| 2002-01-10 | 785.41 |
| 2002-01-11 | 800.89 |
| 2002-01-14 | 816.30 |
| 2002-01-15 | 808.19 |
| 2002-01-16 | 826.64 |
| 2002-01-17 | 832.77 |
| 2002-01-18 | 812.84 |
| 2002-01-21 | . |
| 2002-01-22 | 786.70 |
| 2002-01-23 | 814.75 |
| 2002-01-24 | 804.82 |
| 2002-01-25 | 781.54 |
| 2002-01-28 | 800.03 |
| 2002-01-29 | 799.98 |
| 2002-01-30 | 814.31 |
| 2002-01-31 | 845.09 |
| 2002-02-01 | 839.92 |
| 2002-02-04 | 868.77 |
| 2002-02-05 | 896.76 |
| 2002-02-06 | 943.70 |
| 2002-02-07 | 930.06 |
| 2002-02-08 | 949.47 |
| 2002-02-11 | 940.87 |
| 2002-02-12 | 956.08 |
| 2002-02-13 | 956.20 |
| 2002-02-14 | 996.56 |
| 2002-02-15 | 1033.76 |
| 2002-02-18 | . |
| 2002-02-19 | 995.04 |
| 2002-02-20 | 943.01 |
| 2002-02-21 | 926.14 |
| 2002-02-22 | 952.46 |
| 2002-02-25 | 944.32 |
| 2002-02-26 | 958.88 |
| 2002-02-27 | 1003.30 |
| 2002-02-28 | 1002.60 |
| 2002-03-01 | 984.38 |
| 2002-03-04 | 1028.34 |
| 2002-03-05 | 1025.20 |
| 2002-03-06 | 1002.96 |
| 2002-03-07 | 985.94 |
| 2002-03-08 | 942.08 |
| 2002-03-11 | 982.20 |
| 2002-03-12 | 980.59 |
| 2002-03-13 | 994.11 |
| 2002-03-14 | 978.32 |
| 2002-03-15 | 959.97 |
| 2002-03-18 | 956.42 |
| 2002-03-19 | 999.70 |
| 2002-03-20 | 1001.39 |
| 2002-03-21 | 1015.62 |
| 2002-03-22 | 1027.78 |
| 2002-03-25 | 1072.97 |
| 2002-03-26 | 1060.40 |
| 2002-03-27 | 1068.01 |
| 2002-03-28 | 1085.58 |
| 2002-03-29 | . |
| 2002-04-01 | 1086.05 |
| 2002-04-02 | 1124.95 |
| 2002-04-03 | 1094.01 |
| 2002-04-04 | 1078.13 |
| 2002-04-05 | 1073.27 |
| 2002-04-08 | 1067.14 |
| 2002-04-09 | 1052.90 |
| 2002-04-10 | 1067.97 |
| 2002-04-11 | 1103.53 |
| 2002-04-12 | 1087.01 |
| 2002-04-15 | 1105.47 |
| 2002-04-16 | 1101.47 |
| 2002-04-17 | 1138.41 |
| 2002-04-18 | 1170.85 |
| 2002-04-19 | 1157.54 |
| 2002-04-22 | 1175.17 |
| 2002-04-23 | 1163.62 |
| 2002-04-24 | 1186.87 |
| 2002-04-25 | 1226.00 |
| 2002-04-26 | 1216.69 |
| 2002-04-29 | 1239.26 |
| 2002-04-30 | 1199.77 |
| 2002-05-01 | 1205.86 |
| 2002-05-02 | 1198.42 |
| 2002-05-03 | 1231.89 |
| 2002-05-06 | 1255.64 |
| 2002-05-07 | 1318.47 |
| 2002-05-08 | 1315.80 |
| 2002-05-09 | 1309.25 |
| 2002-05-10 | 1327.31 |
| 2002-05-13 | 1348.40 |
| 2002-05-14 | 1352.45 |
| 2002-05-15 | 1311.24 |
| 2002-05-16 | 1320.06 |
| 2002-05-17 | 1346.78 |
| 2002-05-20 | 1373.96 |
| 2002-05-21 | 1405.17 |
| 2002-05-22 | 1440.44 |
| 2002-05-23 | 1406.37 |
| 2002-05-24 | 1448.64 |
| 2002-05-27 | . |
| 2002-05-28 | 1431.94 |
| 2002-05-29 | 1448.27 |
| 2002-05-30 | 1401.07 |
| 2002-05-31 | 1350.20 |
| 2002-06-03 | 1361.89 |
| 2002-06-04 | 1413.96 |
| 2002-06-05 | 1306.43 |
| 2002-06-06 | 1316.90 |
| 2002-06-07 | 1311.03 |
| 2002-06-10 | 1236.51 |
| 2002-06-11 | 1171.34 |
| 2002-06-12 | 1266.23 |
| 2002-06-13 | 1198.20 |
| 2002-06-14 | 1212.74 |
| 2002-06-17 | 1196.97 |
| 2002-06-18 | 1200.14 |
| 2002-06-19 | 1222.21 |
| 2002-06-20 | 1245.55 |
| 2002-06-21 | 1247.17 |
| 2002-06-24 | 1268.93 |
| 2002-06-25 | 1234.01 |
| 2002-06-26 | 1232.59 |
| 2002-06-27 | 1185.13 |
| 2002-06-28 | 1168.66 |
| 2002-07-01 | 1171.66 |
| 2002-07-02 | 1184.53 |
| 2002-07-03 | 1133.61 |
| 2002-07-04 | . |
| 2002-07-05 | 1135.48 |
| 2002-07-08 | 1159.86 |
| 2002-07-09 | 1205.52 |
| 2002-07-10 | 1214.89 |
| 2002-07-11 | 1211.85 |
| 2002-07-12 | 1207.58 |
| 2002-07-15 | 1235.40 |
| 2002-07-16 | 1192.06 |
| 2002-07-17 | 1156.96 |
| 2002-07-18 | 1178.80 |
| 2002-07-19 | 1208.74 |
| 2002-07-22 | 1144.96 |
| 2002-07-23 | 1078.03 |
| 2002-07-24 | 989.75 |
| 2002-07-25 | 1029.17 |
| 2002-07-26 | 939.83 |
| 2002-07-29 | 923.03 |
| 2002-07-30 | 992.43 |
| 2002-07-31 | 969.51 |
| 2002-08-01 | 950.49 |
| 2002-08-02 | 970.21 |
| 2002-08-05 | 989.69 |
| 2002-08-06 | 930.75 |
| 2002-08-07 | 997.59 |
| 2002-08-08 | 1006.85 |
| 2002-08-09 | 1002.81 |
| 2002-08-12 | 1024.70 |
| 2002-08-13 | 1010.03 |
| 2002-08-14 | 1022.65 |
| 2002-08-15 | 1026.96 |
| 2002-08-16 | 1038.58 |
| 2002-08-19 | 998.82 |
| 2002-08-20 | 986.36 |
| 2002-08-21 | 976.46 |
| 2002-08-22 | 972.80 |
| 2002-08-23 | 1011.11 |
| 2002-08-26 | 1004.62 |
| 2002-08-27 | 1049.20 |
| 2002-08-28 | 1044.87 |
| 2002-08-29 | 1047.68 |
| 2002-08-30 | 1078.77 |
| 2002-09-02 | . |
| 2002-09-03 | 1063.97 |
| 2002-09-04 | 1071.33 |
| 2002-09-05 | 1101.13 |
| 2002-09-06 | 1114.27 |
| 2002-09-09 | 1197.72 |
| 2002-09-10 | 1161.74 |
| 2002-09-11 | 1120.81 |
| 2002-09-12 | 1183.65 |
| 2002-09-13 | 1186.17 |
| 2002-09-16 | 1208.46 |
| 2002-09-17 | 1197.39 |
| 2002-09-18 | 1201.00 |
| 2002-09-19 | 1201.81 |
| 2002-09-20 | 1199.44 |
| 2002-09-23 | 1199.33 |
| 2002-09-24 | 1196.95 |
| 2002-09-25 | 1184.68 |
| 2002-09-26 | 1128.38 |
| 2002-09-27 | 1142.03 |
| 2002-09-30 | 1160.99 |
| 2002-10-01 | 1153.46 |
| 2002-10-02 | 1122.46 |
| 2002-10-03 | 1133.22 |
| 2002-10-04 | 1132.13 |
| 2002-10-07 | 1118.14 |
| 2002-10-08 | 1075.41 |
| 2002-10-09 | 1065.05 |
| 2002-10-10 | 1034.20 |
| 2002-10-11 | 1049.18 |
| 2002-10-14 | 1092.85 |
| 2002-10-15 | 1085.22 |
| 2002-10-16 | 1080.70 |
| 2002-10-17 | 1034.82 |
| 2002-10-18 | 1035.26 |
| 2002-10-21 | 1040.92 |
| 2002-10-22 | 1054.66 |
| 2002-10-23 | 1068.62 |
| 2002-10-24 | 1069.42 |
| 2002-10-25 | 1081.29 |
| 2002-10-28 | 1077.72 |
| 2002-10-29 | 1088.40 |
| 2002-10-30 | 1098.87 |
| 2002-10-31 | 1113.02 |
| 2002-11-01 | 1148.22 |
| 2002-11-04 | 1141.99 |
| 2002-11-05 | 1166.80 |
| 2002-11-06 | 1166.98 |
| 2002-11-07 | 1192.36 |
| 2002-11-08 | 1170.44 |
| 2002-11-11 | 1168.11 |
| 2002-11-12 | 1162.36 |
| 2002-11-13 | 1185.95 |
| 2002-11-14 | 1172.92 |
| 2002-11-15 | 1182.92 |
| 2002-11-18 | 1212.10 |
| 2002-11-19 | 1198.86 |
| 2002-11-20 | 1173.23 |
| 2002-11-21 | 1155.82 |
| 2002-11-22 | 1141.29 |
| 2002-11-25 | 1123.30 |
| 2002-11-26 | 1106.59 |
| 2002-11-27 | 1123.72 |
| 2002-11-28 | . |
| 2002-11-29 | 1116.18 |
| 2002-12-02 | 1120.19 |
| 2002-12-03 | 1152.85 |
| 2002-12-04 | 1212.45 |
| 2002-12-05 | 1201.62 |
| 2002-12-06 | 1216.47 |
| 2002-12-09 | 1245.44 |
| 2002-12-10 | 1219.68 |
| 2002-12-11 | 1211.79 |
| 2002-12-12 | 1230.64 |
| 2002-12-13 | 1296.73 |
| 2002-12-16 | 1299.33 |
| 2002-12-17 | 1313.24 |
| 2002-12-18 | 1283.65 |
| 2002-12-19 | 1308.37 |
| 2002-12-20 | 1267.09 |
| 2002-12-23 | 1306.45 |
| 2002-12-24 | 1304.13 |
| 2002-12-25 | . |
| 2002-12-26 | 1314.61 |
| 2002-12-27 | 1364.29 |
| 2002-12-30 | 1353.42 |
| 2002-12-31 | 1331.91 |
| 2003-01-01 | . |
| 2003-01-02 | 1321.96 |
| 2003-01-03 | 1355.05 |
| 2003-01-06 | 1396.67 |
| 2003-01-07 | 1360.91 |
| 2003-01-08 | 1357.33 |
| 2003-01-09 | 1371.44 |
| 2003-01-10 | 1382.50 |
| 2003-01-13 | 1383.22 |
| 2003-01-14 | 1372.69 |
| 2003-01-15 | 1344.14 |
| 2003-01-16 | 1336.23 |
| 2003-01-17 | 1379.29 |
| 2003-01-20 | . |
| 2003-01-21 | 1326.25 |
| 2003-01-22 | 1365.26 |
| 2003-01-23 | 1406.08 |
| 2003-01-24 | 1416.66 |
| 2003-01-27 | 1404.73 |
| 2003-01-28 | 1380.43 |
| 2003-01-29 | 1382.64 |
| 2003-01-30 | 1343.95 |
| 2003-01-31 | 1338.20 |
| 2003-02-03 | 1332.46 |
| 2003-02-04 | 1352.55 |
| 2003-02-05 | 1377.11 |
| 2003-02-06 | 1353.42 |
| 2003-02-07 | 1308.83 |
| 2003-02-10 | 1279.56 |
| 2003-02-11 | 1278.54 |
| 2003-02-12 | 1276.41 |
| 2003-02-13 | 1270.47 |
| 2003-02-14 | 1288.75 |
| 2003-02-17 | . |
| 2003-02-18 | 1245.01 |
| 2003-02-19 | 1263.29 |
| 2003-02-20 | 1287.01 |
| 2003-02-21 | 1299.45 |
| 2003-02-24 | 1281.94 |
| 2003-02-25 | 1261.32 |
| 2003-02-26 | 1244.75 |
| 2003-02-27 | 1247.32 |
| 2003-02-28 | 1240.47 |
| 2003-03-03 | 1231.25 |
| 2003-03-04 | 1219.65 |
| 2003-03-05 | 1223.36 |
| 2003-03-06 | 1203.24 |
| 2003-03-07 | 1180.75 |
| 2003-03-10 | 1139.44 |
| 2003-03-11 | 1084.59 |
| 2003-03-12 | 1060.76 |
| 2003-03-13 | 1090.12 |
| 2003-03-14 | 1117.89 |
| 2003-03-17 | 1125.05 |
| 2003-03-18 | 1131.25 |
| 2003-03-19 | 1136.10 |
| 2003-03-20 | 1109.55 |
| 2003-03-21 | 1100.59 |
| 2003-03-24 | 1072.68 |
| 2003-03-25 | 1072.48 |
| 2003-03-26 | 1051.76 |
| 2003-03-27 | 1036.58 |
| 2003-03-28 | 1018.32 |
| 2003-03-31 | 1086.88 |
| 2003-04-01 | 1093.28 |
| 2003-04-02 | 1079.01 |
| 2003-04-03 | 1069.09 |
| 2003-04-04 | 1049.70 |
| 2003-04-07 | 1049.03 |
| 2003-04-08 | 1047.09 |
| 2003-04-09 | 1053.45 |
| 2003-04-10 | 1080.42 |
| 2003-04-11 | 1079.88 |
| 2003-04-14 | 1067.40 |
| 2003-04-15 | 1068.54 |
| 2003-04-16 | 1062.67 |
| 2003-04-17 | 1074.92 |
| 2003-04-18 | . |
| 2003-04-21 | 1071.05 |
| 2003-04-22 | 1099.61 |
| 2003-04-23 | 1116.96 |
| 2003-04-24 | 1116.22 |
| 2003-04-25 | 1063.05 |
| 2003-04-28 | 1071.95 |
| 2003-04-29 | 1029.80 |
| 2003-04-30 | 1039.43 |
| 2003-05-01 | 1039.97 |
| 2003-05-02 | 1064.15 |
| 2003-05-05 | 1095.24 |
| 2003-05-06 | 1091.74 |
| 2003-05-07 | 1104.44 |
| 2003-05-08 | 1091.48 |
| 2003-05-09 | 1097.51 |
| 2003-05-12 | 1114.84 |
| 2003-05-13 | 1131.90 |
| 2003-05-14 | 1123.25 |
| 2003-05-15 | 1144.35 |
| 2003-05-16 | 1151.83 |
| 2003-05-19 | 1170.42 |
| 2003-05-20 | 1162.95 |
| 2003-05-21 | 1166.18 |
| 2003-05-22 | 1148.83 |
| 2003-05-23 | 1150.09 |
| 2003-05-26 | . |
| 2003-05-27 | 1150.72 |
| 2003-05-28 | 1146.08 |
| 2003-05-29 | 1122.17 |
| 2003-05-30 | 1128.45 |
| 2003-06-02 | 1139.54 |
| 2003-06-03 | 1146.82 |
| 2003-06-04 | 1148.88 |
| 2003-06-05 | 1178.58 |
| 2003-06-06 | 1187.04 |
| 2003-06-09 | 1190.59 |
| 2003-06-10 | 1166.98 |
| 2003-06-11 | 1173.55 |
| 2003-06-12 | 1189.87 |
| 2003-06-13 | 1195.98 |
| 2003-06-16 | 1207.34 |
| 2003-06-17 | 1248.35 |
| 2003-06-18 | 1242.78 |
| 2003-06-19 | 1260.20 |
| 2003-06-20 | 1244.54 |
| 2003-06-23 | 1210.94 |
| 2003-06-24 | 1177.16 |
| 2003-06-25 | 1168.27 |
| 2003-06-26 | 1166.45 |
| 2003-06-27 | 1164.40 |
| 2003-06-30 | 1174.08 |
| 2003-07-01 | 1212.07 |
| 2003-07-02 | 1216.05 |
| 2003-07-03 | 1225.39 |
| 2003-07-04 | . |
| 2003-07-07 | 1180.84 |
| 2003-07-08 | 1198.64 |
| 2003-07-09 | 1180.13 |
| 2003-07-10 | 1170.68 |
| 2003-07-11 | 1188.49 |
| 2003-07-14 | 1217.28 |
| 2003-07-15 | 1189.75 |
| 2003-07-16 | 1118.33 |
| 2003-07-17 | 1123.44 |
| 2003-07-18 | 1117.02 |
| 2003-07-21 | 1140.14 |
| 2003-07-22 | 1153.97 |
| 2003-07-23 | 1179.62 |
| 2003-07-24 | 1195.08 |
| 2003-07-25 | 1215.83 |
| 2003-07-28 | 1234.90 |
| 2003-07-29 | 1205.03 |
| 2003-07-30 | 1200.81 |
| 2003-07-31 | 1201.09 |
| 2003-08-01 | 1190.15 |
| 2003-08-04 | 1191.90 |
| 2003-08-05 | 1193.30 |
| 2003-08-06 | 1212.54 |
| 2003-08-07 | 1214.26 |
| 2003-08-08 | 1225.24 |
| 2003-08-11 | 1278.99 |
| 2003-08-12 | 1293.35 |
| 2003-08-13 | 1296.42 |
| 2003-08-14 | 1328.85 |
| 2003-08-15 | 1341.76 |
| 2003-08-18 | 1319.47 |
| 2003-08-19 | 1330.72 |
| 2003-08-20 | 1365.74 |
| 2003-08-21 | 1345.03 |
| 2003-08-22 | 1336.95 |
| 2003-08-25 | 1325.04 |
| 2003-08-26 | 1323.66 |
| 2003-08-27 | 1361.52 |
| 2003-08-28 | 1364.92 |
| 2003-08-29 | 1385.70 |
| 2003-09-01 | . |
| 2003-09-02 | 1380.71 |
| 2003-09-03 | 1381.61 |
| 2003-09-04 | 1380.51 |
| 2003-09-05 | 1444.54 |
| 2003-09-08 | 1431.95 |
| 2003-09-09 | 1484.37 |
| 2003-09-10 | 1441.99 |
| 2003-09-11 | 1420.86 |
| 2003-09-12 | 1432.94 |
| 2003-09-15 | 1402.04 |
| 2003-09-16 | 1399.83 |
| 2003-09-17 | 1409.78 |
| 2003-09-18 | 1439.92 |
| 2003-09-19 | 1454.05 |
| 2003-09-22 | 1467.37 |
| 2003-09-23 | 1447.04 |
| 2003-09-24 | 1447.80 |
| 2003-09-25 | 1469.25 |
| 2003-09-26 | 1408.20 |
| 2003-09-29 | 1406.75 |
| 2003-09-30 | 1424.88 |
| 2003-10-01 | 1389.45 |
| 2003-10-02 | 1402.63 |
| 2003-10-03 | 1408.58 |
| 2003-10-06 | 1356.47 |
| 2003-10-07 | 1375.38 |
| 2003-10-08 | 1390.76 |
| 2003-10-09 | 1379.09 |
| 2003-10-10 | 1394.12 |
| 2003-10-13 | 1378.29 |
| 2003-10-14 | 1405.35 |
| 2003-10-15 | 1402.88 |
| 2003-10-16 | 1434.20 |
| 2003-10-17 | 1441.18 |
| 2003-10-20 | 1427.48 |
| 2003-10-21 | 1442.46 |
| 2003-10-22 | 1481.86 |
| 2003-10-23 | 1457.41 |
| 2003-10-24 | 1480.95 |
| 2003-10-27 | 1476.39 |
| 2003-10-28 | 1470.49 |
| 2003-10-29 | 1486.55 |
| 2003-10-30 | 1499.82 |
| 2003-10-31 | 1472.24 |
| 2003-11-03 | 1457.76 |
| 2003-11-04 | 1423.35 |
| 2003-11-05 | 1421.38 |
| 2003-11-06 | 1429.15 |
| 2003-11-07 | 1413.99 |
| 2003-11-10 | 1447.62 |
| 2003-11-11 | 1447.57 |
| 2003-11-12 | 1450.61 |
| 2003-11-13 | 1503.02 |
| 2003-11-14 | 1517.82 |
| 2003-11-17 | 1501.89 |
| 2003-11-18 | 1504.31 |
| 2003-11-19 | 1523.58 |
| 2003-11-20 | 1530.99 |
| 2003-11-21 | 1536.25 |
| 2003-11-24 | 1500.56 |
| 2003-11-25 | 1510.60 |
| 2003-11-26 | 1541.07 |
| 2003-11-27 | . |
| 2003-11-28 | 1577.94 |
| 2003-12-01 | 1604.57 |
| 2003-12-02 | 1608.24 |
| 2003-12-03 | 1581.99 |
| 2003-12-04 | 1524.78 |
| 2003-12-05 | 1518.81 |
| 2003-12-08 | 1526.42 |
| 2003-12-09 | 1558.13 |
| 2003-12-10 | 1529.40 |
| 2003-12-11 | 1497.43 |
| 2003-12-12 | 1539.61 |
| 2003-12-15 | 1561.34 |
| 2003-12-16 | 1554.89 |
| 2003-12-17 | 1522.92 |
| 2003-12-18 | 1485.86 |
| 2003-12-19 | 1459.90 |
| 2003-12-22 | 1493.98 |
| 2003-12-23 | 1495.88 |
| 2003-12-24 | 1523.65 |
| 2003-12-25 | . |
| 2003-12-26 | 1524.21 |
| 2003-12-29 | 1550.90 |
| 2003-12-30 | 1598.61 |
| 2003-12-31 | 1583.60 |
| 2004-01-01 | . |
| 2004-01-02 | 1616.54 |
| 2004-01-05 | 1648.14 |
| 2004-01-06 | 1621.60 |
| 2004-01-07 | 1602.86 |
| 2004-01-08 | 1578.48 |
| 2004-01-09 | 1585.41 |
| 2004-01-12 | 1568.00 |
| 2004-01-13 | 1616.82 |
| 2004-01-14 | 1558.01 |
| 2004-01-15 | 1487.46 |
| 2004-01-16 | 1502.68 |
| 2004-01-19 | . |
| 2004-01-20 | 1533.83 |
| 2004-01-21 | 1523.81 |
| 2004-01-22 | 1555.78 |
| 2004-01-23 | 1542.89 |
| 2004-01-26 | 1536.62 |
| 2004-01-27 | 1538.56 |
| 2004-01-28 | 1541.68 |
| 2004-01-29 | 1484.77 |
| 2004-01-30 | 1468.33 |
| 2004-02-02 | 1463.62 |
| 2004-02-03 | 1502.73 |
| 2004-02-04 | 1480.10 |
| 2004-02-05 | 1451.30 |
| 2004-02-06 | 1482.67 |
| 2004-02-09 | 1504.56 |
| 2004-02-10 | 1532.48 |
| 2004-02-11 | 1510.35 |
| 2004-02-12 | 1554.30 |
| 2004-02-13 | 1553.82 |
| 2004-02-16 | . |
| 2004-02-17 | 1551.61 |
| 2004-02-18 | 1550.73 |
| 2004-02-19 | 1493.48 |
| 2004-02-20 | 1463.87 |
| 2004-02-23 | 1466.20 |
| 2004-02-24 | 1464.19 |
| 2004-02-25 | 1464.76 |
| 2004-02-26 | 1458.85 |
| 2004-02-27 | 1480.91 |
| 2004-03-01 | 1526.05 |
| 2004-03-02 | 1506.41 |
| 2004-03-03 | 1467.14 |
| 2004-03-04 | 1474.14 |
| 2004-03-05 | 1541.94 |
| 2004-03-08 | 1521.99 |
| 2004-03-09 | 1502.30 |
| 2004-03-10 | 1481.68 |
| 2004-03-11 | 1450.50 |
| 2004-03-12 | 1434.23 |
| 2004-03-15 | 1433.82 |
| 2004-03-16 | 1416.08 |
| 2004-03-17 | 1407.67 |
| 2004-03-18 | 1465.49 |
| 2004-03-19 | 1474.85 |
| 2004-03-22 | 1511.91 |
| 2004-03-23 | 1468.47 |
| 2004-03-24 | 1453.11 |
| 2004-03-25 | 1451.22 |
| 2004-03-26 | 1481.16 |
| 2004-03-29 | 1482.72 |
| 2004-03-30 | 1503.34 |
| 2004-03-31 | 1522.31 |
| 2004-04-01 | 1518.53 |
| 2004-04-02 | 1477.11 |
| 2004-04-05 | 1467.65 |
| 2004-04-06 | 1476.87 |
| 2004-04-07 | 1486.50 |
| 2004-04-08 | 1462.89 |
| 2004-04-09 | . |
| 2004-04-12 | 1470.29 |
| 2004-04-13 | 1410.24 |
| 2004-04-14 | 1391.55 |
| 2004-04-15 | 1371.39 |
| 2004-04-16 | 1398.34 |
| 2004-04-19 | 1378.07 |
| 2004-04-20 | 1361.43 |
| 2004-04-21 | 1300.52 |
| 2004-04-22 | 1278.47 |
| 2004-04-23 | 1296.52 |
| 2004-04-26 | 1312.20 |
| 2004-04-27 | 1313.89 |
| 2004-04-28 | 1238.13 |
| 2004-04-29 | 1242.26 |
| 2004-04-30 | 1222.61 |
| 2004-05-03 | 1229.62 |
| 2004-05-04 | 1262.01 |
| 2004-05-05 | 1281.62 |
| 2004-05-06 | 1248.01 |
| 2004-05-07 | 1197.66 |
| 2004-05-10 | 1172.93 |
| 2004-05-11 | 1192.48 |
| 2004-05-12 | 1212.42 |
| 2004-05-13 | 1203.83 |
| 2004-05-14 | 1197.72 |
| 2004-05-17 | 1212.55 |
| 2004-05-18 | 1169.41 |
| 2004-05-19 | 1229.69 |
| 2004-05-20 | 1227.54 |
| 2004-05-21 | 1249.26 |
| 2004-05-24 | 1246.70 |
| 2004-05-25 | 1282.65 |
| 2004-05-26 | 1304.42 |
| 2004-05-27 | 1332.56 |
| 2004-05-28 | 1326.20 |
| 2004-05-31 | . |
| 2004-06-01 | 1337.50 |
| 2004-06-02 | 1311.92 |
| 2004-06-03 | 1291.70 |
| 2004-06-04 | 1273.33 |
| 2004-06-07 | 1295.30 |
| 2004-06-08 | 1285.71 |
| 2004-06-09 | 1249.05 |
| 2004-06-10 | 1251.20 |
| 2004-06-11 | . |
| 2004-06-14 | 1209.26 |
| 2004-06-15 | 1203.65 |
| 2004-06-16 | 1200.84 |
| 2004-06-17 | 1199.74 |
| 2004-06-18 | 1244.48 |
| 2004-06-21 | 1235.94 |
| 2004-06-22 | 1248.56 |
| 2004-06-23 | 1246.16 |
| 2004-06-24 | 1278.30 |
| 2004-06-25 | 1279.33 |
| 2004-06-28 | 1291.07 |
| 2004-06-29 | 1254.83 |
| 2004-06-30 | 1280.07 |
| 2004-07-01 | 1283.91 |
| 2004-07-02 | 1288.44 |
| 2004-07-05 | . |
| 2004-07-06 | 1257.26 |
| 2004-07-07 | 1286.65 |
| 2004-07-08 | 1297.48 |
| 2004-07-09 | 1293.56 |
| 2004-07-12 | 1298.11 |
| 2004-07-13 | 1292.26 |
| 2004-07-14 | 1299.54 |
| 2004-07-15 | 1293.05 |
| 2004-07-16 | 1283.85 |
| 2004-07-19 | 1255.05 |
| 2004-07-20 | 1242.47 |
| 2004-07-21 | 1247.11 |
| 2004-07-22 | 1252.99 |
| 2004-07-23 | 1236.72 |
| 2004-07-26 | 1232.30 |
| 2004-07-27 | 1224.07 |
| 2004-07-28 | 1256.55 |
| 2004-07-29 | 1276.07 |
| 2004-07-30 | 1284.88 |
| 2004-08-02 | 1292.53 |
| 2004-08-03 | 1306.10 |
| 2004-08-04 | 1312.80 |
| 2004-08-05 | 1310.20 |
| 2004-08-06 | 1322.20 |
| 2004-08-09 | 1333.90 |
| 2004-08-10 | 1309.35 |
| 2004-08-11 | 1282.81 |
| 2004-08-12 | 1309.93 |
| 2004-08-13 | 1335.50 |
| 2004-08-16 | 1358.15 |
| 2004-08-17 | 1362.81 |
| 2004-08-18 | 1357.82 |
| 2004-08-19 | 1394.46 |
| 2004-08-20 | 1425.73 |
| 2004-08-23 | 1408.81 |
| 2004-08-24 | 1368.06 |
| 2004-08-25 | 1378.95 |
| 2004-08-26 | 1390.25 |
| 2004-08-27 | 1372.44 |
| 2004-08-30 | 1387.54 |
| 2004-08-31 | 1387.82 |
| 2004-09-01 | 1378.44 |
| 2004-09-02 | 1380.26 |
| 2004-09-03 | 1364.90 |
| 2004-09-06 | . |
| 2004-09-07 | 1337.32 |
| 2004-09-08 | 1342.57 |
| 2004-09-09 | 1346.73 |
| 2004-09-10 | 1386.37 |
| 2004-09-13 | 1377.34 |
| 2004-09-14 | 1406.86 |
| 2004-09-15 | 1399.53 |
| 2004-09-16 | 1404.88 |
| 2004-09-17 | 1402.78 |
| 2004-09-20 | 1406.88 |
| 2004-09-21 | 1428.08 |
| 2004-09-22 | 1435.62 |
| 2004-09-23 | 1442.25 |
| 2004-09-24 | 1446.99 |
| 2004-09-27 | 1420.35 |
| 2004-09-28 | 1438.14 |
| 2004-09-29 | 1441.14 |
| 2004-09-30 | 1452.54 |
| 2004-10-01 | 1448.68 |
| 2004-10-04 | 1432.67 |
| 2004-10-05 | 1438.12 |
| 2004-10-06 | 1463.18 |
| 2004-10-07 | 1463.49 |
| 2004-10-08 | 1490.17 |
| 2004-10-11 | 1464.78 |
| 2004-10-12 | 1448.19 |
| 2004-10-13 | 1397.41 |
| 2004-10-14 | 1411.85 |
| 2004-10-15 | 1447.86 |
| 2004-10-18 | 1443.12 |
| 2004-10-19 | 1435.85 |
| 2004-10-20 | 1421.73 |
| 2004-10-21 | 1450.74 |
| 2004-10-22 | 1474.87 |
| 2004-10-25 | 1481.23 |
| 2004-10-26 | 1475.87 |
| 2004-10-27 | 1505.34 |
| 2004-10-28 | 1453.42 |
| 2004-10-29 | 1428.95 |
| 2004-11-01 | 1449.47 |
| 2004-11-02 | 1429.48 |
| 2004-11-03 | 1444.09 |
| 2004-11-04 | 1442.72 |
| 2004-11-05 | 1443.06 |
| 2004-11-08 | 1444.11 |
| 2004-11-09 | 1441.62 |
| 2004-11-10 | 1441.28 |
| 2004-11-11 | 1456.25 |
| 2004-11-12 | 1450.20 |
| 2004-11-15 | 1475.42 |
| 2004-11-16 | 1489.36 |
| 2004-11-17 | 1522.02 |
| 2004-11-18 | 1515.79 |
| 2004-11-19 | 1498.44 |
| 2004-11-22 | 1484.47 |
| 2004-11-23 | 1476.87 |
| 2004-11-24 | 1456.11 |
| 2004-11-25 | . |
| 2004-11-26 | 1474.77 |
| 2004-11-29 | 1500.29 |
| 2004-11-30 | 1494.04 |
| 2004-12-01 | 1493.36 |
| 2004-12-02 | 1471.18 |
| 2004-12-03 | 1471.60 |
| 2004-12-06 | 1448.05 |
| 2004-12-07 | 1442.95 |
| 2004-12-08 | 1389.41 |
| 2004-12-09 | 1389.65 |
| 2004-12-10 | 1389.17 |
| 2004-12-13 | 1394.19 |
| 2004-12-14 | 1390.25 |
| 2004-12-15 | 1399.36 |
| 2004-12-16 | 1390.74 |
| 2004-12-17 | 1378.37 |
| 2004-12-20 | 1397.75 |
| 2004-12-21 | 1392.99 |
| 2004-12-22 | 1402.56 |
| 2004-12-23 | 1405.88 |
| 2004-12-24 | . |
| 2004-12-27 | 1404.93 |
| 2004-12-28 | 1406.20 |
| 2004-12-29 | 1380.32 |
| 2004-12-30 | 1385.69 |
| 2004-12-31 | 1388.17 |
| 2005-01-03 | 1389.24 |
| 2005-01-04 | 1341.46 |
| 2005-01-05 | 1336.75 |
| 2005-01-06 | 1367.48 |
| 2005-01-07 | 1356.84 |
| 2005-01-10 | 1371.67 |
| 2005-01-11 | 1365.72 |
| 2005-01-12 | 1381.35 |
| 2005-01-13 | 1345.67 |
| 2005-01-14 | 1347.28 |
| 2005-01-17 | . |
| 2005-01-18 | 1309.43 |
| 2005-01-19 | 1300.38 |
| 2005-01-20 | 1298.51 |
| 2005-01-21 | 1311.18 |
| 2005-01-24 | 1327.39 |
| 2005-01-25 | 1305.07 |
| 2005-01-26 | 1292.21 |
| 2005-01-27 | 1279.56 |
#2005-01-28|1280.12
#2005-01-31|1295.03
#2005-02-01|1299.51
#2005-02-02|1306.42
#2005-02-03|1285.51
#2005-02-04|1287.97
#2005-02-07|1278.17
#2005-02-08|1258.64
#2005-02-09|1265.41
#2005-02-10|1284.79
#2005-02-11|1315.85
#2005-02-14|1335.32
#2005-02-15|1322.15
#2005-02-16|1323.32
#2005-02-17|1323.84
#2005-02-18|1348.21
#2005-02-21| .
#2005-02-22|1399.04
#2005-02-23|1379.47
#2005-02-24|1390.67
#2005-02-25|1385.31
#2005-02-28|1390.28
#2005-03-01|1377.84
#2005-03-02|1354.37
#2005-03-03|1372.62
#2005-03-04|1399.01
#2005-03-07|1390.99
#2005-03-08|1416.64
#2005-03-09|1427.44
#2005-03-10|1432.84
#2005-03-11|1437.78
#2005-03-14|1407.12
#2005-03-15|1386.46
#2005-03-16|1420.72
#2005-03-17|1438.25
#2005-03-18|1420.85
#2005-03-21|1406.32
#2005-03-22|1394.69
#2005-03-23|1363.66
#2005-03-24|1340.14
#2005-03-25| .
#2005-03-28|1313.25
#2005-03-29|1316.16
#2005-03-30|1301.88
#2005-03-31|1325.98
#2005-04-01|1336.00
#2005-04-04|1310.43
#2005-04-05|1307.47
#2005-04-06|1319.68
#2005-04-07|1312.90
#2005-04-08|1306.45
#2005-04-11|1309.39
#2005-04-12|1286.91
#2005-04-13|1288.74
#2005-04-14|1268.83
#2005-04-15|1262.26
#2005-04-18|1249.19
#2005-04-19|1272.02
#2005-04-20|1298.25
#2005-04-21|1281.84
#2005-04-22|1281.29
#2005-04-25|1239.59
#2005-04-26|1250.90
#2005-04-27|1252.70
#2005-04-28|1184.99
#2005-04-29|1194.56
#2005-05-02|1191.28
#2005-05-03|1191.27
#2005-05-04|1208.31
#2005-05-05|1205.25
#2005-05-06|1188.36
#2005-05-09|1200.33
#2005-05-10|1204.89
#2005-05-11|1188.25
#2005-05-12|1179.74
#2005-05-13|1159.26
#2005-05-16|1164.46
#2005-05-17|1175.90
#2005-05-18|1208.84
#2005-05-19|1190.28
#2005-05-20|1172.03
#2005-05-23|1205.99
#2005-05-24|1210.44
#2005-05-25|1221.42
#2005-05-26|1227.33
#2005-05-27|1255.72
#2005-05-30| .
#2005-05-31|1248.03
#2005-06-01|1271.70
#2005-06-02|1286.72
#2005-06-03|1272.33
#2005-06-06|1271.95
#2005-06-07|1234.56
#2005-06-08|1228.57
#2005-06-09|1202.85
#2005-06-10|1219.85
#2005-06-13|1260.88
#2005-06-14|1254.65
#2005-06-15|1263.20
#2005-06-16|1272.02
#2005-06-17|1304.94
#2005-06-20|1287.45
#2005-06-21|1263.60
#2005-06-22|1256.78
#2005-06-23|1275.96
#2005-06-24|1292.84
#2005-06-27|1299.90
#2005-06-28|1296.24
#2005-06-29|1320.38
#2005-06-30|1324.79
#2005-07-01|1310.72
#2005-07-04| .
#2005-07-05|1307.45
#2005-07-06|1309.18
#2005-07-07|1304.98
#2005-07-08|1300.57
#2005-07-11|1335.71
#2005-07-12|1362.48
#2005-07-13|1343.52
#2005-07-14|1354.23
#2005-07-15|1323.32
#2005-07-18|1321.54
#2005-07-19|1316.44
#2005-07-20|1313.90
#2005-07-21|1317.37
#2005-07-22|1335.68
#2005-07-25|1334.57
#2005-07-26|1304.60
#2005-07-27|1302.42
#2005-07-28|1312.48
#2005-07-29|1316.69
#2005-08-01|1311.30
#2005-08-02|1309.44
#2005-08-03|1336.04
#2005-08-04|1369.82
#2005-08-05|1349.80
#2005-08-08|1343.09
#2005-08-09|1339.87
#2005-08-10|1348.86
#2005-08-11|1367.35
#2005-08-12|1395.09
#2005-08-15|1415.12
#2005-08-16|1412.56
#2005-08-17|1388.74
#2005-08-18|1358.77
#2005-08-19|1358.98
#2005-08-22|1381.68
#2005-08-23|1367.09
#2005-08-24|1355.33
#2005-08-25|1338.35
#2005-08-26|1332.09
#2005-08-29|1344.56
#2005-08-30|1323.79
#2005-08-31|1360.12
#2005-09-01|1406.62
#2005-09-02|1426.72
#2005-09-05| .
#2005-09-06|1418.86
#2005-09-07|1421.28
#2005-09-08|1430.04
#2005-09-09|1462.11
#2005-09-12|1472.10
#2005-09-13|1450.95
#2005-09-14|1478.34
#2005-09-15|1511.07
#2005-09-16|1580.10
#2005-09-19|1604.15
#2005-09-20|1584.84
#2005-09-21|1609.65
#2005-09-22|1595.37
#2005-09-23|1566.87
#2005-09-26|1587.94
#2005-09-27|1592.08
#2005-09-28|1582.10
#2005-09-29|1647.93
#2005-09-30|1668.82
#2005-10-03|1617.84
#2005-10-04|1614.99
#2005-10-05|1581.41
#2005-10-06|1588.66
#2005-10-07|1588.04
#2005-10-10|1612.22
#2005-10-11|1614.49
#2005-10-12|1626.37
#2005-10-13|1550.47
#2005-10-14|1542.05
#2005-10-17|1594.86
#2005-10-18|1589.83
#2005-10-19|1547.32
#2005-10-20|1548.17
#2005-10-21|1518.91
#2005-10-24|1568.17
#2005-10-25|1595.02
#2005-10-26|1611.46
#2005-10-27|1566.62
#2005-10-28|1546.24
#2005-10-31|1566.07
#2005-11-01|1566.24
#2005-11-02|1566.43
#2005-11-03|1600.73
#2005-11-04|1576.46
#2005-11-07|1603.08
#2005-11-08|1578.80
#2005-11-09|1602.51
#2005-11-10|1663.36
#2005-11-11|1666.21
#2005-11-14|1710.80
#2005-11-15|1702.30
#2005-11-16|1711.58
#2005-11-17|1755.41
#2005-11-18|1764.06
#2005-11-21|1787.49
#2005-11-22|1784.16
#2005-11-23|1759.14
#2005-11-24| .
#2005-11-25|1789.45
#2005-11-28|1771.49
#2005-11-29|1745.64
#2005-11-30|1744.36
#2005-12-01|1744.42
#2005-12-02|1784.16
#2005-12-05|1776.48
#2005-12-06|1776.01
#2005-12-07|1835.43
#2005-12-08|1864.46
#2005-12-09|1888.26
#2005-12-12|1934.77
#2005-12-13|1879.34
#2005-12-14|1878.29
#2005-12-15|1851.44
#2005-12-16|1855.45
#2005-12-19|1910.22
#2005-12-20|1881.92
#2005-12-21|1852.50
#2005-12-22|1900.30
#2005-12-23|1922.63
#2005-12-26| .
#2005-12-27|1937.02
#2005-12-28|1911.21
#2005-12-29|1940.44
#2005-12-30|1940.11
#2006-01-02| .
#2006-01-03|2020.31
#2006-01-04|2051.38
#2006-01-05|2000.10
#2006-01-06|2052.51
#2006-01-09|2079.07
#2006-01-10|2063.36
#2006-01-11|2086.03
#2006-01-12|2078.88
#2006-01-13|2114.32
#2006-01-16| .
#2006-01-17|2116.13
#2006-01-18|2103.96
#2006-01-19|2182.62
#2006-01-20|2201.87
#2006-01-23|2177.06
#2006-01-24|2184.57
#2006-01-25|2247.02
#2006-01-26|2250.34
#2006-01-27|2314.30
#2006-01-30|2301.00
#2006-01-31|2373.55
#2006-02-01|2409.08
#2006-02-02|2436.06
#2006-02-03|2351.92
#2006-02-06|2390.49
#2006-02-07|2353.72
#2006-02-08|2241.62
#2006-02-09|2324.47
#2006-02-10|2313.43
#2006-02-13|2221.79
#2006-02-14|2151.57
#2006-02-15|2184.65
#2006-02-16|2137.12
#2006-02-17|2289.22
#2006-02-20| .
#2006-02-21|2257.96
#2006-02-22|2245.99
#2006-02-23|2243.36
#2006-02-24|2213.78
#2006-02-27|2209.90
#2006-02-28|2145.24
#2006-03-01|2143.10
#2006-03-02|2157.13
#2006-03-03|2146.35
#2006-03-06|2097.38
#2006-03-07|1990.63
#2006-03-08|1986.70
#2006-03-09|2037.81
#2006-03-10|1985.35
#2006-03-13|2031.30
#2006-03-14|2079.18
#2006-03-15|2153.76
#2006-03-16|2141.98
#2006-03-17|2147.68
#2006-03-20|2155.10
#2006-03-21|2124.23
#2006-03-22|2110.60
#2006-03-23|2126.09
#2006-03-24|2160.95
#2006-03-27|2252.56
#2006-03-28|2215.51
#2006-03-29|2185.66
#2006-03-30|2297.27
#2006-03-31|2275.03
#2006-04-03|2343.86
#2006-04-04|2349.29
#2006-04-05|2352.43
#2006-04-06|2368.62
#2006-04-07|2293.88
#2006-04-10|2273.23
#2006-04-11|2310.24
#2006-04-12|2280.64
#2006-04-13|2275.77
#2006-04-14| .
#2006-04-17|2303.08
#2006-04-18|2350.07
#2006-04-19|2370.02
#2006-04-20|2335.36
#2006-04-21|2351.90
#2006-04-24|2339.27
#2006-04-25|2354.27
#2006-04-26|2360.40
#2006-04-27|2367.09
#2006-04-28|2364.85
#2006-05-01|2387.60
#2006-05-02|2426.27
#2006-05-03|2397.09
#2006-05-04|2439.26
#2006-05-05|2434.57
#2006-05-08|2363.10
#2006-05-09|2448.28
#2006-05-10|2543.85
#2006-05-11|2545.12
#2006-05-12|2467.06
#2006-05-15|2219.47
#2006-05-16|2210.61
#2006-05-17|2241.18
#2006-05-18|2207.73
#2006-05-19|2105.25
#2006-05-22|2012.62
#2006-05-23|2131.78
#2006-05-24|2022.15
#2006-05-25|2045.36
#2006-05-26|2085.62
#2006-05-29| .
#2006-05-30|2116.73
#2006-05-31|2078.18
#2006-06-01|2053.22
#2006-06-02|2087.87
#2006-06-05|2117.26
#2006-06-06|1973.81
#2006-06-07|1928.14
#2006-06-08|1785.11
#2006-06-09|1921.48
#2006-06-12|1861.31
#2006-06-13|1708.76
#2006-06-14|1759.45
#2006-06-15|1810.16
#2006-06-16|1815.05
#2006-06-19|1851.56
#2006-06-20|1872.06
#2006-06-21|1947.08
#2006-06-22|1986.63
#2006-06-23|1991.49
#2006-06-26|2038.81
#2006-06-27|2068.06
#2006-06-28|2059.23
#2006-06-29|2100.28
#2006-06-30|2225.59
#2006-07-03|2315.26
#2006-07-04| .
#2006-07-05|2187.83
#2006-07-06|2231.24
#2006-07-07|2257.81
#2006-07-10|2231.94
#2006-07-11|2235.80
#2006-07-12|2306.41
#2006-07-13|2186.12
#2006-07-14|2177.75
#2006-07-17|2137.39
#2006-07-18|2140.12
#2006-07-19|2202.36
#2006-07-20|2185.30
#2006-07-21|2101.62
#2006-07-24|2055.60
#2006-07-25|2073.96
#2006-07-26|2112.17
#2006-07-27|2190.75
#2006-07-28|2139.98
#2006-07-31|2156.35
#2006-08-01|2152.42
#2006-08-02|2263.81
#2006-08-03|2239.45
#2006-08-04|2254.64
#2006-08-07|2204.61
#2006-08-08|2208.37
#2006-08-09|2239.64
#2006-08-10|2188.44
#2006-08-11|2205.02
#2006-08-14|2143.73
#2006-08-15|2154.71
#2006-08-16|2208.06
#2006-08-17|2206.39
#2006-08-18|2099.25
#2006-08-21|2153.57
#2006-08-22|2183.44
#2006-08-23|2164.45
#2006-08-24|2168.38
#2006-08-25|2152.77
#2006-08-28|2147.47
#2006-08-29|2103.89
#2006-08-30|2163.55
#2006-08-31|2112.57
#2006-09-01|2139.56
#2006-09-04| .
#2006-09-05|2198.52
#2006-09-06|2217.02
#2006-09-07|2089.83
#2006-09-08|2046.45
#2006-09-11|1926.03
#2006-09-12|1951.93
#2006-09-13|1920.96
#2006-09-14|1911.48
#2006-09-15|1910.13
#2006-09-18|1921.95
#2006-09-19|1921.15
#2006-09-20|1920.11
#2006-09-21|1896.32
#2006-09-22|1930.84
#2006-09-25|1913.41
#2006-09-26|1958.56
#2006-09-27|1957.09
#2006-09-28|1949.91
#2006-09-29|1902.80
#2006-10-02|1948.06
#2006-10-03|1887.20
#2006-10-04|1856.34
#2006-10-05|1902.21
#2006-10-06|1901.85
#2006-10-09|1922.62
#2006-10-10|1915.28
#2006-10-11|1925.13
#2006-10-12|1937.95
#2006-10-13|1979.44
#2006-10-16|1987.43
#2006-10-17|1955.71
#2006-10-18|1986.06
#2006-10-19|1991.39
#2006-10-20|2011.43
#2006-10-23|1982.89
#2006-10-24|2002.33
#2006-10-25|2053.38
#2006-10-26|2057.29
#2006-10-27|2031.11
#2006-10-30|2024.00
#2006-10-31|2046.39
#2006-11-01|2083.63
#2006-11-02|2064.48
#2006-11-03|2108.44
#2006-11-06|2145.32
#2006-11-07|2183.62
#2006-11-08|2166.84
#2006-11-09|2173.35
#2006-11-10|2212.53
#2006-11-13|2162.73
#2006-11-14|2191.44
#2006-11-15|2137.47
#2006-11-16|2133.27
#2006-11-17|2033.34
#2006-11-20|2077.22
#2006-11-21|2097.12
#2006-11-22|2124.61
#2006-11-23| .
#2006-11-24|2160.48
#2006-11-27|2169.60
#2006-11-28|2148.23
#2006-11-29|2171.70
#2006-11-30|2217.13
#2006-12-01|2227.52
#2006-12-04|2237.09
#2006-12-05|2229.83
#2006-12-06|2201.94
#2006-12-07|2199.16
#2006-12-08|2220.56
#2006-12-11|2195.26
#2006-12-12|2181.86
#2006-12-13|2183.56
#2006-12-14|2209.68
#2006-12-15|2211.37
#2006-12-18|2218.82
#2006-12-19|2204.39
#2006-12-20|2240.64
#2006-12-21|2265.62
#2006-12-22|2245.89
#2006-12-25| .
#2006-12-26|2218.79
#2006-12-27|2265.76
#2006-12-28|2285.12
#2006-12-29|2262.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2274.79
#2007-01-04|2143.03
#2007-01-05|2085.46
#2007-01-08|2101.71
#2007-01-09|2087.50
#2007-01-10|2057.49
#2007-01-11|2090.34
#2007-01-12|2121.40
#2007-01-15| .
#2007-01-16|2168.48
#2007-01-17|2175.14
#2007-01-18|2198.53
#2007-01-19|2156.70
#2007-01-22|2184.89
#2007-01-23|2206.77
#2007-01-24|2233.10
#2007-01-25|2239.12
#2007-01-26|2211.95
#2007-01-29|2193.16
#2007-01-30|2179.19
#2007-01-31|2224.25
#2007-02-01|2284.71
#2007-02-02|2250.45
#2007-02-05|2216.79
#2007-02-06|2244.15
#2007-02-07|2231.02
#2007-02-08|2196.57
#2007-02-09|2236.39
#2007-02-12|2221.51
#2007-02-13|2257.36
#2007-02-14|2284.16
#2007-02-15|2282.49
#2007-02-16|2289.34
#2007-02-19| .
#2007-02-20|2264.16
#2007-02-21|2270.50
#2007-02-22|2344.61
#2007-02-23|2375.12
#2007-02-26|2391.17
#2007-02-27|2288.11
#2007-02-28|2215.39
#2007-03-01|2180.21
#2007-03-02|2171.29
#2007-03-05|2071.05
#2007-03-06|2119.79
#2007-03-07|2129.68
#2007-03-08|2176.79
#2007-03-09|2209.12
#2007-03-12|2213.52
#2007-03-13|2193.82
#2007-03-14|2129.92
#2007-03-15|2194.19
#2007-03-16|2201.77
#2007-03-19|2253.06
#2007-03-20|2270.42
#2007-03-21|2287.95
#2007-03-22|2350.28
#2007-03-23|2351.22
#2007-03-26|2343.13
#2007-03-27|2326.54
#2007-03-28|2319.42
#2007-03-29|2351.33
#2007-03-30|2389.31
#2007-04-02|2409.97
#2007-04-03|2449.14
#2007-04-04|2468.56
#2007-04-05|2484.51
#2007-04-06| .
#2007-04-09|2492.01
#2007-04-10|2520.61
#2007-04-11|2521.26
#2007-04-12|2525.35
#2007-04-13|2566.97
#2007-04-16|2639.62
#2007-04-17|2625.35
#2007-04-18|2597.57
#2007-04-19|2582.43
#2007-04-20|2635.12
#2007-04-23|2614.70
#2007-04-24|2554.44
#2007-04-25|2569.73
#2007-04-26|2538.72
#2007-04-27|2534.64
#2007-04-30|2501.17
#2007-05-01|2504.50
#2007-05-02|2522.28
#2007-05-03|2526.09
#2007-05-04|2570.31
#2007-05-07|2597.12
#2007-05-08|2525.29
#2007-05-09|2545.14
#2007-05-10|2510.38
#2007-05-11|2519.81
#2007-05-14|2495.45
#2007-05-15|2495.06
#2007-05-16|2477.86
#2007-05-17|2422.44
#2007-05-18|2450.02
#2007-05-21|2489.04
#2007-05-22|2491.90
#2007-05-23|2518.48
#2007-05-24|2474.69
#2007-05-25|2447.61
#2007-05-28| .
#2007-05-29|2438.07
#2007-05-30|2401.20
#2007-05-31|2438.96
#2007-06-01|2480.35
#2007-06-04|2486.74
#2007-06-05|2473.45
#2007-06-06|2407.05
#2007-06-07|2423.72
#2007-06-08|2345.89
#2007-06-11|2378.03
#2007-06-12|2353.25
#2007-06-13|2361.50
#2007-06-14|2414.22
#2007-06-15|2454.47
#2007-06-18|2494.90
#2007-06-19|2501.77
#2007-06-20|2525.37
#2007-06-21|2492.38
#2007-06-22|2473.02
#2007-06-25|2434.95
#2007-06-26|2367.79
#2007-06-27|2340.35
#2007-06-28|2363.24
#2007-06-29|2353.46
#2007-07-02|2408.27
#2007-07-03|2412.08
#2007-07-04| .
#2007-07-05|2402.25
#2007-07-06|2436.27
#2007-07-09|2497.56
#2007-07-10|2457.11
#2007-07-11|2440.01
#2007-07-12|2482.53
#2007-07-13|2494.33
#2007-07-16|2490.09
#2007-07-17|2463.98
#2007-07-18|2471.00
#2007-07-19|2528.27
#2007-07-20|2532.01
#2007-07-23|2556.56
#2007-07-24|2535.95
#2007-07-25|2457.57
#2007-07-26|2388.59
#2007-07-27|2273.22
#2007-07-30|2294.57
#2007-07-31|2338.41
#2007-08-01|2251.14
#2007-08-02|2264.43
#2007-08-03|2223.00
#2007-08-06|2112.51
#2007-08-07|2120.24
#2007-08-08|2197.39
#2007-08-09|2163.59
#2007-08-10|2107.03
#2007-08-13|2131.72
#2007-08-14|2072.87
#2007-08-15|2047.78
#2007-08-16|1949.83
#2007-08-17|1958.62
#2007-08-20|1991.11
#2007-08-21|1974.03
#2007-08-22|2042.28
#2007-08-23|2061.21
#2007-08-24|2068.21
#2007-08-27|2089.58
#2007-08-28|2091.44
#2007-08-29|2100.87
#2007-08-30|2155.09
#2007-08-31|2200.15
#2007-09-03| .
#2007-09-04|2280.60
#2007-09-05|2242.09
#2007-09-06|2255.43
#2007-09-07|2248.56
#2007-09-10|2246.92
#2007-09-11|2305.26
#2007-09-12|2355.22
#2007-09-13|2377.17
#2007-09-14|2359.92
#2007-09-17|2322.29
#2007-09-18|2334.39
#2007-09-19|2447.70
#2007-09-20|2482.31
#2007-09-21|2510.96
#2007-09-24|2529.53
#2007-09-25|2526.80
#2007-09-26|2554.23
#2007-09-27|2583.88
#2007-09-28|2561.40
#2007-10-01|2543.01
#2007-10-02|2536.94
#2007-10-03|2586.25
#2007-10-04|2602.08
#2007-10-05|2622.85
#2007-10-08|2570.33
#2007-10-09|2603.47
#2007-10-10|2609.55
#2007-10-11|2705.63
#2007-10-12|2679.72
#2007-10-15|2642.97
#2007-10-16|2563.98
#2007-10-17|2588.10
#2007-10-18|2583.95
#2007-10-19|2562.11
#2007-10-22|2482.24
#2007-10-23|2577.38
#2007-10-24|2549.38
#2007-10-25|2605.03
#2007-10-26|2640.66
#2007-10-29|2678.77
#2007-10-30|2685.16
#2007-10-31|2719.37
#2007-11-01|2622.82
#2007-11-02|2591.89
#2007-11-05|2600.86
#2007-11-06|2661.68
#2007-11-07|2743.85
#2007-11-08|2796.38
#2007-11-09|2723.05
#2007-11-12|2589.15
#2007-11-13|2595.88
#2007-11-14|2676.24
#2007-11-15|2601.28
#2007-11-16|2534.58
#2007-11-19|2468.74
#2007-11-20|2485.27
#2007-11-21|2403.70
#2007-11-22| .
#2007-11-23|2460.52
#2007-11-26|2463.69
#2007-11-27|2438.56
#2007-11-28|2475.67
#2007-11-29|2520.11
#2007-11-30|2590.45
#2007-12-03|2609.95
#2007-12-04|2607.59
#2007-12-05|2620.66
#2007-12-06|2584.30
#2007-12-07|2620.75
#2007-12-10|2611.01
#2007-12-11|2637.12
#2007-12-12|2612.49
#2007-12-13|2515.83
#2007-12-14|2424.75
#2007-12-17|2392.05
#2007-12-18|2399.56
#2007-12-19|2368.24
#2007-12-20|2369.93
#2007-12-21|2462.44
#2007-12-24|2516.42
#2007-12-25| .
#2007-12-26|2513.71
#2007-12-27|2605.20
#2007-12-28|2585.04
#2007-12-31|2512.66
#2008-01-01| .
#2008-01-02|2564.60
#2008-01-03|2616.74
#2008-01-04|2616.71
#2008-01-07|2571.99
#2008-01-08|2666.88
#2008-01-09|2687.96
#2008-01-10|2671.47
#2008-01-11|2734.63
#2008-01-14|2821.69
#2008-01-15|2791.32
#2008-01-16|2628.38
#2008-01-17|2614.14
#2008-01-18|2542.11
#2008-01-21| .
#2008-01-22|2381.49
#2008-01-23|2341.81
#2008-01-24|2515.46
#2008-01-25|2416.23
#2008-01-28|2346.45
#2008-01-29|2439.16
#2008-01-30|2462.20
#2008-01-31|2473.52
#2008-02-01|2569.20
#2008-02-04|2518.54
#2008-02-05|2402.02
#2008-02-06|2425.78
#2008-02-07|2438.76
#2008-02-08|2431.44
#2008-02-11|2388.83
#2008-02-12|2489.22
#2008-02-13|2460.56
#2008-02-14|2514.79
#2008-02-15|2490.98
#2008-02-18| .
#2008-02-19|2556.49
#2008-02-20|2524.39
#2008-02-21|2672.77
#2008-02-22|2630.02
#2008-02-25|2642.99
#2008-02-26|2635.68
#2008-02-27|2687.44
#2008-02-28|2655.04
#2008-02-29|2672.76
#2008-03-03|2741.28
#2008-03-04|2832.35
#2008-03-05|2806.71
#2008-03-06|2760.76
#2008-03-07|2752.52
#2008-03-10|2653.56
#2008-03-11|2732.83
#2008-03-12|2792.69
#2008-03-13|2758.90
#2008-03-14|2804.92
#2008-03-17|2687.50
#2008-03-18|2735.13
#2008-03-19|2658.95
#2008-03-20|2422.55
#2008-03-21| .
#2008-03-24|2445.82
#2008-03-25|2470.14
#2008-03-26|2560.43
#2008-03-27|2616.17
#2008-03-28|2583.40
#2008-03-31|2538.72
#2008-04-01|2534.54
#2008-04-02|2641.60
#2008-04-03|2674.55
#2008-04-04|2653.10
#2008-04-07|2716.20
#2008-04-08|2743.69
#2008-04-09|2773.42
#2008-04-10|2786.45
#2008-04-11|2833.01
#2008-04-14|2788.97
#2008-04-15|2819.21
#2008-04-16|2860.86
#2008-04-17|2874.36
#2008-04-18|2890.76
#2008-04-21|2884.48
#2008-04-22|2891.46
#2008-04-23|2895.27
#2008-04-24|2835.35
#2008-04-25|2808.10
#2008-04-28|2817.07
#2008-04-29|2763.37
#2008-04-30|2764.62
#2008-05-01|2726.02
#2008-05-02|2745.44
#2008-05-05|2814.06
#2008-05-06|2903.26
#2008-05-07|2925.70
#2008-05-08|2933.75
#2008-05-09|2924.74
#2008-05-12|2941.62
#2008-05-13|2908.20
#2008-05-14|2912.58
#2008-05-15|2932.39
#2008-05-16|2998.34
#2008-05-19|3048.53
#2008-05-20|2992.99
#2008-05-21|3013.56
#2008-05-22|3015.43
#2008-05-23|2999.81
#2008-05-26| .
#2008-05-27|2977.35
#2008-05-28|2972.11
#2008-05-29|2966.96
#2008-05-30|2963.11
#2008-06-02|2926.13
#2008-06-03|2950.27
#2008-06-04|2885.22
#2008-06-05|2860.33
#2008-06-06|2892.64
#2008-06-09|2855.36
#2008-06-10|2775.30
#2008-06-11|2726.36
#2008-06-12|2681.63
#2008-06-13|2687.92
#2008-06-16|2712.07
#2008-06-17|2751.42
#2008-06-18|2750.15
#2008-06-19|2788.15
#2008-06-20|2744.08
#2008-06-23|2717.42
#2008-06-24|2708.51
#2008-06-25|2724.85
#2008-06-26|2773.81
#2008-06-27|2822.41
#2008-06-30|2813.47
#2008-07-01|2776.63
#2008-07-02|2767.84
#2008-07-03|2625.95
#2008-07-04| .
#2008-07-07|2579.28
#2008-07-08|2515.51
#2008-07-09|2571.22
#2008-07-10|2541.57
#2008-07-11|2599.57
#2008-07-14|2632.49
#2008-07-15|2565.78
#2008-07-16|2479.29
#2008-07-17|2518.18
#2008-07-18|2430.63
#2008-07-21|2420.58
#2008-07-22|2458.37
#2008-07-23|2374.49
#2008-07-24|2337.37
#2008-07-25|2330.71
#2008-07-28|2389.06
#2008-07-29|2395.92
#2008-07-30|2425.18
#2008-07-31|2485.02
#2008-08-01|2338.40
#2008-08-04|2210.96
#2008-08-05|2199.63
#2008-08-06|2269.61
#2008-08-07|2198.75
#2008-08-08|2128.74
#2008-08-11|2111.17
#2008-08-12|2051.79
#2008-08-13|2074.62
#2008-08-14|2188.37
#2008-08-15|2095.72
#2008-08-18|2089.90
#2008-08-19|2010.38
#2008-08-20|2070.27
#2008-08-21|2109.98
#2008-08-22|2136.74
#2008-08-25|2094.67
#2008-08-26|2102.89
#2008-08-27|2158.71
#2008-08-28|2198.74
#2008-08-29|2175.32
#2008-09-01| .
#2008-09-02|1999.15
#2008-09-03|1955.18
#2008-09-04|1930.17
#2008-09-05|1866.93
#2008-09-08|1933.79
#2008-09-09|1818.47
#2008-09-10|1765.51
#2008-09-11|1753.54
#2008-09-12|1850.16
#2008-09-15|1805.49
#2008-09-16|1736.23
#2008-09-17|1778.83
#2008-09-18|1802.62
#2008-09-19|1875.80
#2008-09-22|1935.32
#2008-09-23|1881.00
#2008-09-24|1896.51
#2008-09-25|1859.75
#2008-09-26|1838.94
#2008-09-29|1755.20
#2008-09-30|1774.37
#2008-10-01|1765.41
#2008-10-02|1573.13
#2008-10-03|1537.02
#2008-10-06|1338.38
#2008-10-07|1332.55
#2008-10-08|1298.76
#2008-10-09|1372.63
#2008-10-10|1374.95
#2008-10-13|1388.85
#2008-10-14|1460.05
#2008-10-15|1310.85
#2008-10-16|1180.15
#2008-10-17|1154.37
#2008-10-20|1160.14
#2008-10-21|1136.63
#2008-10-22|1022.57
#2008-10-23| 981.88
#2008-10-24| 908.57
#2008-10-27| 894.13
#2008-10-28| 930.67
#2008-10-29|1039.33
#2008-10-30|1092.30
#2008-10-31|1101.14
#2008-11-03|1092.09
#2008-11-04|1150.81
#2008-11-05|1149.45
#2008-11-06|1073.35
#2008-11-07|1049.76
#2008-11-10|1133.51
#2008-11-11|1049.79
#2008-11-12|1018.77
#2008-11-13| 968.94
#2008-11-14|1040.26
#2008-11-17| 992.40
#2008-11-18| 977.50
#2008-11-19| 965.60
#2008-11-20| 859.12
#2008-11-21| 912.05
#2008-11-24|1016.36
#2008-11-25|1080.18
#2008-11-26|1114.47
#2008-11-27| .
#2008-11-28|1126.89
#2008-12-01|1043.60
#2008-12-02|1052.88
#2008-12-03|1061.93
#2008-12-04|1081.61
#2008-12-05|1035.64
#2008-12-08|1151.72
#2008-12-09|1161.96
#2008-12-10|1219.27
#2008-12-11|1249.76
#2008-12-12|1206.90
#2008-12-15|1219.62
#2008-12-16|1213.95
#2008-12-17|1286.07
#2008-12-18|1270.32
#2008-12-19|1236.46
#2008-12-22|1245.43
#2008-12-23|1238.07
#2008-12-24|1210.41
#2008-12-25| .
#2008-12-26|1210.32
#2008-12-29|1284.80
#2008-12-30|1298.41
#2008-12-31|1328.92
#2009-01-01| .
#2009-01-02|1343.47
#2009-01-05|1342.78
#2009-01-06|1381.67
#2009-01-07|1386.56
#2009-01-08|1340.79
#2009-01-09|1325.11
#2009-01-12|1275.02
#2009-01-13|1222.01
#2009-01-14|1155.47
#2009-01-15|1135.54
#2009-01-16|1214.70
#2009-01-19| .
#2009-01-20|1167.87
#2009-01-21|1156.86
#2009-01-22|1162.75
#2009-01-23|1147.82
#2009-01-26|1235.79
#2009-01-27|1257.19
#2009-01-28|1252.20
#2009-01-29|1255.67
#2009-01-30|1247.56
#2009-02-02|1209.73
#2009-02-03|1213.06
#2009-02-04|1226.31
#2009-02-05|1229.81
#2009-02-06|1291.78
#2009-02-09|1336.12
#2009-02-10|1329.13
#2009-02-11|1316.84
#2009-02-12|1318.89
#2009-02-13|1308.52
#2009-02-16| .
#2009-02-17|1312.24
#2009-02-18|1315.78
#2009-02-19|1357.32
#2009-02-20|1339.63
#2009-02-23|1328.40
#2009-02-24|1277.16
#2009-02-25|1269.35
#2009-02-26|1271.53
#2009-02-27|1243.93
#2009-03-02|1222.85
#2009-03-03|1184.21
#2009-03-04|1229.78
#2009-03-05|1195.98
#2009-03-06|1232.53
#2009-03-09|1215.20
#2009-03-10|1232.01
#2009-03-11|1279.38
#2009-03-12|1347.57
#2009-03-13|1356.31
#2009-03-16|1381.64
#2009-03-17|1340.12
#2009-03-18|1326.20
#2009-03-19|1443.83
#2009-03-20|1466.42
#2009-03-23|1527.29
#2009-03-24|1482.40
#2009-03-25|1519.00
#2009-03-26|1520.72
#2009-03-27|1461.23
#2009-03-30|1416.08
#2009-03-31|1426.04
#2009-04-01|1501.69
#2009-04-02|1489.61
#2009-04-03|1445.13
#2009-04-06|1397.94
#2009-04-07|1406.20
#2009-04-08|1430.08
#2009-04-09|1442.92
#2009-04-10| .
#2009-04-13|1452.57
#2009-04-14|1444.28
#2009-04-15|1439.41
#2009-04-16|1428.43
#2009-04-17|1391.88
#2009-04-20|1354.01
#2009-04-21|1334.10
#2009-04-22|1356.27
#2009-04-23|1368.53
#2009-04-24|1419.46
#2009-04-27|1435.60
#2009-04-28|1414.11
#2009-04-29|1428.91
#2009-04-30|1429.37
#2009-05-01|1431.03
#2009-05-04|1502.64
#2009-05-05|1506.53
#2009-05-06|1567.75
#2009-05-07|1572.56
#2009-05-08|1593.25
#2009-05-11|1633.63
#2009-05-12|1643.16
#2009-05-13|1617.55
#2009-05-14|1592.06
#2009-05-15|1606.12
#2009-05-18|1559.46
#2009-05-19|1612.25
#2009-05-20|1684.33
#2009-05-21|1619.07
#2009-05-22|1712.98
#2009-05-25| .
#2009-05-26|1714.11
#2009-05-27|1760.57
#2009-05-28|1772.22
#2009-05-29|1847.91
#2009-06-01|1893.62
#2009-06-02|1890.77
#2009-06-03|1825.08
#2009-06-04|1825.35
#2009-06-05|1798.61
#2009-06-08|1720.89
#2009-06-09|1781.24
#2009-06-10|1769.66
#2009-06-11|1738.41
#2009-06-12|1728.74
#2009-06-15|1683.22
#2009-06-16|1701.22
#2009-06-17|1632.72
#2009-06-18|1647.70
#2009-06-19|1672.89
#2009-06-22|1597.40
#2009-06-23|1575.37
#2009-06-24|1667.03
#2009-06-25|1671.44
#2009-06-26|1702.92
#2009-06-29|1708.53
#2009-06-30|1694.22
#2009-07-01|1727.78
#2009-07-02|1663.74
#2009-07-03| .
#2009-07-06|1567.34
#2009-07-07|1586.51
#2009-07-08|1553.52
#2009-07-09|1552.30
#2009-07-10|1545.35
#2009-07-13|1501.34
#2009-07-14|1566.96
#2009-07-15|1643.18
#2009-07-16|1640.75
#2009-07-17|1637.90
#2009-07-20|1701.58
#2009-07-21|1726.35
#2009-07-22|1731.16
#2009-07-23|1776.03
#2009-07-24|1741.17
#2009-07-27|1756.58
#2009-07-28|1718.60
#2009-07-29|1706.57
#2009-07-30|1753.25
#2009-07-31|1759.43
#2009-08-03|1867.29
#2009-08-04|1843.94
#2009-08-05|1818.44
#2009-08-06|1832.81
#2009-08-07|1853.68
#2009-08-10|1839.94
#2009-08-11|1790.52
#2009-08-12|1816.67
#2009-08-13|1892.15
#2009-08-14|1849.10
#2009-08-17|1768.35
#2009-08-18|1804.93
#2009-08-19|1797.34
#2009-08-20|1850.72
#2009-08-21|1891.93
#2009-08-24|1911.06
#2009-08-25|1918.09
#2009-08-26|1866.53
#2009-08-27|1833.82
#2009-08-28|1877.19
#2009-08-31|1858.98
#2009-09-01|1831.42
#2009-09-02|1826.69
#2009-09-03|1902.63
#2009-09-04|1951.36
#2009-09-07| .
#2009-09-08|2027.80
#2009-09-09|1998.34
#2009-09-10|1980.92
#2009-09-11|2061.14
#2009-09-14|2017.02
#2009-09-15|2032.86
#2009-09-16|2103.23
#2009-09-17|2105.30
#2009-09-18|2053.75
#2009-09-21|1988.59
#2009-09-22|2030.37
#2009-09-23|1998.92
#2009-09-24|1995.91
#2009-09-25|1953.77
#2009-09-28|1962.23
#2009-09-29|1948.83
#2009-09-30|1911.79
#2009-10-01|1909.67
#2009-10-02|1858.71
#2009-10-05|1906.17
#2009-10-06|2009.87
#2009-10-07|2012.10
#2009-10-08|2047.29
#2009-10-09|2030.33
#2009-10-12|2059.93
#2009-10-13|2055.33
#2009-10-14|2064.90
#2009-10-15|2035.40
#2009-10-16|2005.08
#2009-10-19|2011.95
#2009-10-20|2015.89
#2009-10-21|2005.63
#2009-10-22|2014.86
#2009-10-23|2014.15
#2009-10-26|2005.85
#2009-10-27|1934.47
#2009-10-28|1867.67
#2009-10-29|1883.50
#2009-10-30|1842.51
#2009-11-02|1829.30
#2009-11-03|1809.55
#2009-11-04|1905.77
#2009-11-05|1891.10
#2009-11-06|1936.62
#2009-11-09|1992.61
#2009-11-10|1999.16
#2009-11-11|2036.76
#2009-11-12|2018.51
#2009-11-13|1997.64
#2009-11-16|2066.58
#2009-11-17|2043.09
#2009-11-18|2051.09
#2009-11-19|1991.63
#2009-11-20|1999.13
#2009-11-23|2076.83
#2009-11-24|2058.73
#2009-11-25|2101.05
#2009-11-26| .
#2009-11-27|2055.02
#2009-11-30|2026.47
#2009-12-01|2114.79
#2009-12-02|2159.70
#2009-12-03|2157.97
#2009-12-04|2103.19
#2009-12-07|2080.50
#2009-12-08|2034.64
#2009-12-09|1999.61
#2009-12-10|2042.72
#2009-12-11|2052.68
#2009-12-14|2093.63
#2009-12-15|2074.07
#2009-12-16|2083.53
#2009-12-17|2042.97
#2009-12-18|2042.72
#2009-12-21|2004.82
#2009-12-22|2012.31
#2009-12-23|2042.11
#2009-12-24|2070.81
#2009-12-25| .
#2009-12-28|2096.15
#2009-12-29|2082.43
#2009-12-30|2074.44
#2009-12-31|2111.89
#2010-01-01| .
#2010-01-04|2162.73
#2010-01-05|2194.05
#2010-01-06|2210.90
#2010-01-07|2186.11
#2010-01-08|2211.97
#2010-01-11|2245.66
#2010-01-12|2206.78
#2010-01-13|2191.71
#2010-01-14|2186.53
#2010-01-15|2161.72
#2010-01-18| .
#2010-01-19|2164.98
#2010-01-20|2105.75
#2010-01-21|2078.31
#2010-01-22|2031.32
#2010-01-25|2042.32
#2010-01-26|1999.51
#2010-01-27|2003.28
#2010-01-28|2001.66
#2010-01-29|1989.51
#2010-02-01|1953.84
#2010-02-02|2019.52
#2010-02-03|2018.62
#2010-02-04|1904.49
#2010-02-05|1870.26
#2010-02-08|1899.73
#2010-02-09|1927.20
#2010-02-10|1917.42
#2010-02-11|1923.55
#2010-02-12|1920.40
#2010-02-15| .
#2010-02-16|1988.09
#2010-02-17|2028.96
#2010-02-18|2019.99
#2010-02-19|1983.48
#2010-02-22|1967.61
#2010-02-23|1929.40
#2010-02-24|1903.80
#2010-02-25|1879.79
#2010-02-26|1955.18
#2010-03-01|1959.47
#2010-03-02|1983.99
#2010-03-03|2018.47
#2010-03-04|2027.89
#2010-03-05|2045.96
#2010-03-08|2051.58
#2010-03-09|2030.24
#2010-03-10|2041.54
#2010-03-11|2017.29
#2010-03-12|2056.05
#2010-03-15|2035.83
#2010-03-16|2061.59
#2010-03-17|2098.65
#2010-03-18|2121.94
#2010-03-19|2100.25
#2010-03-22|2095.30
#2010-03-23|2084.47
#2010-03-24|2072.59
#2010-03-25|2061.66
#2010-03-26|2053.88
#2010-03-29|2101.31
#2010-03-30|2108.03
#2010-03-31|2130.03
#2010-04-01|2168.98
#2010-04-02| .
#2010-04-05|2181.95
#2010-04-06|2211.21
#2010-04-07|2225.43
#2010-04-08|2211.27
#2010-04-09|2234.32
#2010-04-12|2240.96
#2010-04-13|2162.54
#2010-04-14|2206.78
#2010-04-15|2220.33
#2010-04-16|2159.19
#2010-04-19|2117.82
#2010-04-20|2155.14
#2010-04-21|2153.29
#2010-04-22|2107.37
#2010-04-23|2138.50
#2010-04-26|2182.37
#2010-04-27|2174.58
#2010-04-28|2136.20
#2010-04-29|2166.29
#2010-04-30|2180.91
#2010-05-03|2163.42
#2010-05-04|2076.02
#2010-05-05|2037.28
#2010-05-06|2012.58
#2010-05-07|1969.43
#2010-05-10|2070.21
#2010-05-11|2066.93
#2010-05-12|2157.43
#2010-05-13|2141.29
#2010-05-14|2059.90
#2010-05-17|2075.70
#2010-05-18|2064.20
#2010-05-19|1964.84
#2010-05-20|1874.92
#2010-05-21|1886.49
#2010-05-24|1929.45
#2010-05-25|1884.82
#2010-05-26|2031.10
#2010-05-27|2042.99
#2010-05-28|2036.37
#2010-05-31| .
#2010-06-01|2031.20
#2010-06-02|2022.56
#2010-06-03|2030.12
#2010-06-04|1964.34
#2010-06-07|1934.51
#2010-06-08|1953.82
#2010-06-09|1989.06
#2010-06-10|2012.09
#2010-06-11|1991.26
#2010-06-14|2048.25
#2010-06-15|2067.54
#2010-06-16|2067.48
#2010-06-17|2111.29
#2010-06-18|2114.00
#2010-06-21|2144.12
#2010-06-22|2109.73
#2010-06-23|2084.61
#2010-06-24|2057.07
#2010-06-25|2054.13
#2010-06-28|2088.42
#2010-06-29|2011.79
#2010-06-30|1991.44
#2010-07-01|1923.69
#2010-07-02|1958.82
#2010-07-05| .
#2010-07-06|1983.35
#2010-07-07|1974.00
#2010-07-08|1980.99
#2010-07-09|2002.19
#2010-07-12|2011.61
#2010-07-13|2049.07
#2010-07-14|2035.54
#2010-07-15|2029.79
#2010-07-16|2009.27
#2010-07-19|1958.33
#2010-07-20|1970.41
#2010-07-21|2019.87
#2010-07-22|2082.29
#2010-07-23|2085.81
#2010-07-26|2108.63
#2010-07-27|2096.86
#2010-07-28|2079.79
#2010-07-29|2096.17
#2010-07-30|2110.00
#2010-08-02|2152.25
#2010-08-03|2155.69
#2010-08-04|2178.78
#2010-08-05|2191.06
#2010-08-06|2174.57
#2010-08-09|2190.88
#2010-08-10|2155.37
#2010-08-11|2130.21
#2010-08-12|2134.14
#2010-08-13|2121.49
#2010-08-16|2130.01
#2010-08-17|2157.36
#2010-08-18|2134.00
#2010-08-19|2121.75
#2010-08-20|2084.80
#2010-08-23|2098.29
#2010-08-24|2057.39
#2010-08-25|2003.12
#2010-08-26|2064.32
#2010-08-27|2036.98
#2010-08-30|2063.81
#2010-08-31|2057.07
#2010-09-01|2104.84
#2010-09-02|2135.28
#2010-09-03|2141.60
#2010-09-06| .
#2010-09-07|2128.66
#2010-09-08|2144.87
#2010-09-09|2145.55
#2010-09-10|2158.35
#2010-09-13|2201.36
#2010-09-14|2250.80
#2010-09-15|2219.83
#2010-09-16|2207.86
#2010-09-17|2188.72
#2010-09-20|2219.96
#2010-09-21|2213.46
#2010-09-22|2244.75
#2010-09-23|2236.50
#2010-09-24|2250.60
#2010-09-27|2230.26
#2010-09-28|2230.33
#2010-09-29|2243.33
#2010-09-30|2259.32
#2010-10-01|2288.35
#2010-10-04|2256.21
#2010-10-05|2335.58
#2010-10-06|2357.55
#2010-10-07|2325.83
#2010-10-08|2339.01
#2010-10-11|2350.63
#2010-10-12|2351.25
#2010-10-13|2423.42
#2010-10-14|2426.51
#2010-10-15|2395.75
#2010-10-18|2388.41
#2010-10-19|2333.25
#2010-10-20|2358.50
#2010-10-21|2379.74
#2010-10-22|2344.13
#2010-10-25|2378.99
#2010-10-26|2351.26
#2010-10-27|2289.14
#2010-10-28|2328.49
#2010-10-29|2378.28
#2010-11-01|2372.92
#2010-11-02|2389.13
#2010-11-03|2396.45
#2010-11-04|2475.19
#2010-11-05|2528.41
#2010-11-08|2500.85
#2010-11-09|2583.74
#2010-11-10|2538.25
#2010-11-11|2542.09
#2010-11-12|2534.61
#2010-11-15|2503.60
#2010-11-16|2437.51
#2010-11-17|2434.52
#2010-11-18|2459.54
#2010-11-19|2445.66
#2010-11-22|2448.77
#2010-11-23|2398.47
#2010-11-24|2416.03
#2010-11-25| .
#2010-11-26|2369.11
#2010-11-29|2351.23
#2010-11-30|2334.94
#2010-12-01|2394.76
#2010-12-02|2491.41
#2010-12-03|2545.21
#2010-12-06|2567.23
#2010-12-07|2577.60
#2010-12-08|2544.76
#2010-12-09|2542.35
#2010-12-10|2528.01
#2010-12-13|2565.90
#2010-12-14|2590.82
#2010-12-15|2604.37
#2010-12-16|2600.41
#2010-12-17|2553.38
#2010-12-20|2572.71
#2010-12-21|2595.24
#2010-12-22|2584.18
#2010-12-23|2590.45
#2010-12-24| .
#2010-12-27|2596.96
#2010-12-28|2605.13
#2010-12-29|2641.61
#2010-12-30|2639.90
#2010-12-31|2658.50
#2011-01-03|2680.62
#2011-01-04|2623.38
#2011-01-05|2584.28
#2011-01-06|2557.94
#2011-01-07|2558.33
#2011-01-10|2529.45
#2011-01-11|2564.41
#2011-01-12|2595.10
#2011-01-13|2606.56
#2011-01-14|2558.30
#2011-01-17| .
#2011-01-18|2584.26
#2011-01-19|2575.05
#2011-01-20|2490.54
#2011-01-21|2496.94
#2011-01-24|2490.51
#2011-01-25|2428.19
#2011-01-26|2428.69
#2011-01-27|2447.30
#2011-01-28|2364.04
#2011-01-31|2352.02
#2011-02-01|2399.66
#2011-02-02|2440.62
#2011-02-03|2404.37
#2011-02-04|2436.47
#2011-02-07|2430.73
#2011-02-08|2479.74
#2011-02-09|2459.28
#2011-02-10|2411.21
#2011-02-11|2449.25
#2011-02-14|2437.71
#2011-02-15|2469.14
#2011-02-16|2492.58
#2011-02-17|2505.09
#2011-02-18|2544.74
#2011-02-21| .
#2011-02-22|2544.65
#2011-02-23|2520.91
#2011-02-24|2488.96
#2011-02-25|2499.56
#2011-02-28|2558.71
#2011-03-01|2537.00
#2011-03-02|2555.78
#2011-03-03|2570.22
#2011-03-04|2557.01
#2011-03-07|2552.27
#2011-03-08|2508.45
#2011-03-09|2523.85
#2011-03-10|2436.46
#2011-03-11|2461.53
#2011-03-14|2444.13
#2011-03-15|2354.45
#2011-03-16|2375.37
#2011-03-17|2348.79
#2011-03-18|2371.45
#2011-03-21|2400.38
#2011-03-22|2431.69
#2011-03-23|2451.72
#2011-03-24|2535.01
#2011-03-25|2515.93
#2011-03-28|2488.55
#2011-03-29|2507.70
#2011-03-30|2558.89
#2011-03-31|2596.90
#2011-04-01|2635.94
#2011-04-04|2656.92
#2011-04-05|2657.68
#2011-04-06|2712.30
#2011-04-07|2678.02
#2011-04-08|2703.98
#2011-04-11|2697.40
#2011-04-12|2636.67
#2011-04-13|2616.94
#2011-04-14|2597.34
#2011-04-15|2581.37
#2011-04-18|2510.55
#2011-04-19|2539.89
#2011-04-20|2629.37
#2011-04-21|2660.71
#2011-04-22| .
#2011-04-25|2653.54
#2011-04-26|2646.15
#2011-04-27|2652.97
#2011-04-28|2662.71
#2011-04-29|2699.04
#2011-05-02|2705.29
#2011-05-03|2605.42
#2011-05-04|2536.42
#2011-05-05|2470.18
#2011-05-06|2518.99
#2011-05-09|2448.97
#2011-05-10|2471.16
#2011-05-11|2438.96
#2011-05-12|2371.36
#2011-05-13|2378.05
#2011-05-16|2391.13
#2011-05-17|2354.70
#2011-05-18|2380.29
#2011-05-19|2406.90
#2011-05-20|2396.68
#2011-05-23|2339.74
#2011-05-24|2370.22
#2011-05-25|2364.85
#2011-05-26|2373.56
#2011-05-27|2428.68
#2011-05-30| .
#2011-05-31|2481.08
#2011-06-01|2476.78
#2011-06-02|2446.65
#2011-06-03|2441.34
#2011-06-06|2423.60
#2011-06-07|2440.37
#2011-06-08|2394.81
#2011-06-09|2407.34
#2011-06-10|2358.59
#2011-06-13|2358.70
#2011-06-14|2379.10
#2011-06-15|2344.77
#2011-06-16|2318.95
#2011-06-17|2315.83
#2011-06-20|2325.74
#2011-06-21|2357.06
#2011-06-22|2361.44
#2011-06-23|2267.61
#2011-06-24|2265.08
#2011-06-27|2276.57
#2011-06-28|2320.32
#2011-06-29|2362.56
#2011-06-30|2377.33
#2011-07-01|2362.86
#2011-07-04| .
#2011-07-05|2375.34
#2011-07-06|2390.23
#2011-07-07|2426.92
#2011-07-08|2392.24
#2011-07-11|2333.76
#2011-07-12|2334.26
#2011-07-13|2403.72
#2011-07-14|2398.28
#2011-07-15|2405.94
#2011-07-18|2377.59
#2011-07-19|2412.93
#2011-07-20|2413.95
#2011-07-21|2426.50
#2011-07-22|2429.77
#2011-07-25|2441.58
#2011-07-26|2445.22
#2011-07-27|2425.02
#2011-07-28|2381.04
#2011-07-29|2367.06
#2011-08-01|2375.92
#2011-08-02|2351.76
#2011-08-03|2345.49
#2011-08-04|2257.98
#2011-08-05|2223.48
#2011-08-08|2127.49
#2011-08-09|2058.99
#2011-08-10|2160.52
#2011-08-11|2216.01
#2011-08-12|2206.55
#2011-08-15|2253.87
#2011-08-16|2275.20
#2011-08-17|2286.79
#2011-08-18|2201.09
#2011-08-19|2192.78
#2011-08-22|2224.39
#2011-08-23|2193.88
#2011-08-24|2164.42
#2011-08-25|2154.65
#2011-08-26|2176.80
#2011-08-29|2273.10
#2011-08-30|2267.62
#2011-08-31|2334.11
#2011-09-01|2334.31
#2011-09-02|2300.06
#2011-09-05| .
#2011-09-06|2194.75
#2011-09-07|2222.04
#2011-09-08|2247.45
#2011-09-09|2213.24
#2011-09-12|2137.83
#2011-09-13|2158.90
#2011-09-14|2177.95
#2011-09-15|2186.78
#2011-09-16|2202.22
#2011-09-19|2166.52
#2011-09-20|2211.03
#2011-09-21|2198.16
#2011-09-22|2057.97
#2011-09-23|1990.03
#2011-09-26|1996.62
#2011-09-27|2103.81
#2011-09-28|2052.00
#2011-09-29|1988.73
#2011-09-30|1980.82
#2011-10-03|1951.08
#2011-10-04|1869.74
#2011-10-05|1921.48
#2011-10-06|1935.69
#2011-10-07|1970.69
#2011-10-10|2019.12
#2011-10-11|1987.89
#2011-10-12|2039.57
#2011-10-13|1980.74
#2011-10-14|2021.45
#2011-10-17|2046.91
#2011-10-18|1990.53
#2011-10-19|2026.89
#2011-10-20|1940.95
#2011-10-21|1989.25
#2011-10-24|2042.18
#2011-10-25|2073.86
#2011-10-26|2063.17
#2011-10-27|2187.04
#2011-10-28|2232.62
#2011-10-31|2162.96
#2011-11-01|2078.84
#2011-11-02|2156.70
#2011-11-03|2193.41
#2011-11-04|2166.61
#2011-11-07|2213.99
#2011-11-08|2231.47
#2011-11-09|2159.99
#2011-11-10|2153.71
#2011-11-11|2200.60
#2011-11-14|2188.66
#2011-11-15|2158.97
#2011-11-16|2161.51
#2011-11-17|2134.62
#2011-11-18|2070.55
#2011-11-21|1983.79
#2011-11-22|1994.27
#2011-11-23|1931.08
#2011-11-24| .
#2011-11-25|1933.92
#2011-11-28|1977.65
#2011-11-29|1975.30
#2011-11-30|2127.74
#2011-12-01|2128.11
#2011-12-02|2135.90
#2011-12-05|2140.31
#2011-12-06|2095.57
#2011-12-07|2114.03
#2011-12-08|2063.75
#2011-12-09|2076.53
#2011-12-12|2000.59
#2011-12-13|1992.80
#2011-12-14|1913.98
#2011-12-15|1944.87
#2011-12-16|1954.45
#2011-12-19|1926.49
#2011-12-20|1966.90
#2011-12-21|1953.09
#2011-12-22|1982.04
#2011-12-23|2015.96
#2011-12-26| .
#2011-12-27|2022.80
#2011-12-28|1986.61
#2011-12-29|1959.75
#2011-12-30|1995.01
#2012-01-02| .
#2012-01-03|2045.03
#2012-01-04|2043.07
#2012-01-05|2012.44
#2012-01-06|2051.26
#2012-01-09|2028.77
#2012-01-10|2044.80
#2012-01-11|2021.93
#2012-01-12|2049.96
#2012-01-13|2016.09
#2012-01-16| .
#2012-01-17|2080.91
#2012-01-18|2084.97
#2012-01-19|2084.12
#2012-01-20|2077.71
#2012-01-23|2092.32
#2012-01-24|2082.56
#2012-01-25|2039.62
#2012-01-26|2169.59
#2012-01-27|2177.34
#2012-01-30|2142.18
#2012-01-31|2152.51
#2012-02-01|2202.21
#2012-02-02|2213.31
#2012-02-03|2208.08
#2012-02-06|2217.56
#2012-02-07|2190.27
#2012-02-08|2216.99
#2012-02-09|2224.37
#2012-02-10|2163.36
#2012-02-13|2178.48
#2012-02-14|2165.48
#2012-02-15|2140.62
#2012-02-16|2067.14
#2012-02-17|2115.39
#2012-02-20| .
#2012-02-21|2134.06
#2012-02-22|2133.37
#2012-02-23|2158.43
#2012-02-24|2184.23
#2012-02-27|2150.98
#2012-02-28|2179.51
#2012-02-29|2210.54
#2012-03-01|2181.33
#2012-03-02|2153.34
#2012-03-05|2115.79
#2012-03-06|2045.12
#2012-03-07|2050.64
#2012-03-08|2082.67
#2012-03-09|2081.49
#2012-03-12|2060.75
#2012-03-13|2074.64
#2012-03-14|2032.05
#2012-03-15|2037.68
#2012-03-16|2034.96
#2012-03-19|2043.30
#2012-03-20|2011.14
#2012-03-21|2009.10
#2012-03-22|1971.94
#2012-03-23|1985.33
#2012-03-26|2025.37
#2012-03-27|2039.84
#2012-03-28|1983.83
#2012-03-29|1944.04
#2012-03-30|1962.41
#2012-04-02|1982.76
#2012-04-03|1978.71
#2012-04-04|1875.99
#2012-04-05|1900.21
#2012-04-06| .
#2012-04-09|1886.51
#2012-04-10|1834.50
#2012-04-11|1863.54
#2012-04-12|1880.94
#2012-04-13|1863.68
#2012-04-16|1863.02
#2012-04-17|1889.74
#2012-04-18|1873.75
#2012-04-19|1866.54
#2012-04-20|1870.05
#2012-04-23|1827.16
#2012-04-24|1853.24
#2012-04-25|1866.36
#2012-04-26|1898.09
#2012-04-27|1906.43
#2012-04-30|1901.88
#2012-05-01|1903.24
#2012-05-02|1888.07
#2012-05-03|1878.04
#2012-05-04|1848.24
#2012-05-07|1838.62
#2012-05-08|1788.08
#2012-05-09|1774.33
#2012-05-10|1821.70
#2012-05-11|1817.35
#2012-05-14|1753.28
#2012-05-15|1717.05
#2012-05-16|1723.27
#2012-05-17|1721.35
#2012-05-18|1744.29
#2012-05-21|1750.92
#2012-05-22|1786.56
#2012-05-23|1713.21
#2012-05-24|1775.03
#2012-05-25|1758.45
#2012-05-28| .
#2012-05-29|1808.99
#2012-05-30|1731.18
#2012-05-31|1756.08
#2012-06-01|1757.46
#2012-06-04|1780.02
#2012-06-05|1800.19
#2012-06-06|1860.57
#2012-06-07|1838.76
#2012-06-08|1794.80
#2012-06-11|1804.94
#2012-06-12|1818.24
#2012-06-13|1846.29
#2012-06-14|1813.66
#2012-06-15|1834.28
#2012-06-18|1862.23
#2012-06-19|1889.48
#2012-06-20|1899.83
#2012-06-21|1861.45
#2012-06-22|1768.80
#2012-06-25|1730.15
#2012-06-26|1752.97
#2012-06-27|1740.05
#2012-06-28|1709.19
#2012-06-29|1773.94
#2012-07-02|1759.32
#2012-07-03|1768.12
#2012-07-04| .
#2012-07-05|1793.23
#2012-07-06|1737.01
#2012-07-09|1708.48
#2012-07-10|1728.73
#2012-07-11|1692.65
#2012-07-12|1653.15
#2012-07-13|1697.36
#2012-07-16|1698.99
#2012-07-17|1690.74
#2012-07-18|1708.29
#2012-07-19|1694.57
#2012-07-20|1683.29
#2012-07-23|1637.74
#2012-07-24|1648.15
#2012-07-25|1665.75
#2012-07-26|1705.28
#2012-07-27|1761.50
#2012-07-30|1768.76
#2012-07-31|1745.16
#2012-08-01|1740.99
#2012-08-02|1717.20
#2012-08-03|1759.92
#2012-08-06|1772.25
#2012-08-07|1771.86
#2012-08-08|1776.90
#2012-08-09|1790.49
#2012-08-10|1814.40
#2012-08-13|1782.82
#2012-08-14|1781.81
#2012-08-15|1768.90
#2012-08-16|1786.38
#2012-08-17|1764.54
#2012-08-20|1746.78
#2012-08-21|1794.28
#2012-08-22|1760.51
#2012-08-23|1772.29
#2012-08-24|1739.93
#2012-08-27|1734.16
#2012-08-28|1688.67
#2012-08-29|1666.33
#2012-08-30|1618.89
#2012-08-31|1612.21
#2012-09-03| .
#2012-09-04|1605.20
#2012-09-05|1608.52
#2012-09-06|1666.63
#2012-09-07|1747.29
#2012-09-10|1761.55
#2012-09-11|1750.91
#2012-09-12|1693.86
#2012-09-13|1697.82
#2012-09-14|1797.18
#2012-09-17|1799.95
#2012-09-18|1805.66
#2012-09-19|1826.96
#2012-09-20|1793.40
#2012-09-21|1792.75
#2012-09-24|1786.63
#2012-09-25|1785.14
#2012-09-26|1709.95
#2012-09-27|1743.01
#2012-09-28|1757.07
#2012-10-01|1759.20
#2012-10-02|1735.84
#2012-10-03|1690.24
#2012-10-04|1676.19
#2012-10-05|1689.01
#2012-10-08|1675.73
#2012-10-09|1685.85
#2012-10-10|1690.87
#2012-10-11|1703.94
#2012-10-12|1711.37
#2012-10-15|1671.06
#2012-10-16|1720.24
#2012-10-17|1750.62
#2012-10-18|1713.53
#2012-10-19|1702.18
#2012-10-22|1717.84
#2012-10-23|1664.30
#2012-10-24|1684.22
#2012-10-25|1702.50
#2012-10-26|1706.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1734.42
#2012-11-01|1747.56
#2012-11-02|1733.79
#2012-11-05|1735.26
#2012-11-06|1734.24
#2012-11-07|1764.88
#2012-11-08|1734.06
#2012-11-09|1725.59
#2012-11-12|1701.81
#2012-11-13|1684.30
#2012-11-14|1628.63
#2012-11-15|1595.33
#2012-11-16|1603.12
#2012-11-19|1651.51
#2012-11-20|1640.08
#2012-11-21|1615.60
#2012-11-22| .
#2012-11-23|1655.48
#2012-11-26|1676.35
#2012-11-27|1676.34
#2012-11-28|1644.62
#2012-11-29|1685.38
#2012-11-30|1672.40
#2012-12-03|1692.89
#2012-12-04|1702.14
#2012-12-05|1711.04
#2012-12-06|1742.29
#2012-12-07|1743.18
#2012-12-10|1736.37
#2012-12-11|1756.22
#2012-12-12|1791.17
#2012-12-13|1810.42
#2012-12-14|1819.63
#2012-12-17|1834.89
#2012-12-18|1850.38
#2012-12-19|1883.02
#2012-12-20|1874.70
#2012-12-21|1856.29
#2012-12-24|1853.52
#2012-12-25|1851.89
#2012-12-26|1860.23
#2012-12-27|1894.04
#2012-12-28|1905.55
#2012-12-31|1900.14
#2013-01-01|1907.61
#2013-01-02|1942.31
#2013-01-03|1929.75
#2013-01-04|1901.06
#2013-01-07|1898.55
#2013-01-08|1879.97
#2013-01-09|1889.11
#2013-01-10|1898.05
#2013-01-11|1882.24
#2013-01-14|1896.94
#2013-01-15|1883.53
#2013-01-16|1865.28
#2013-01-17|1856.96
#2013-01-18|1858.48
#2013-01-21|1862.13
#2013-01-22|1856.83
#2013-01-23|1851.66
#2013-01-24|1840.85
#2013-01-25|1822.41
#2013-01-28|1797.00
#2013-01-29|1804.69
#2013-01-30|1809.52
#2013-01-31|1815.22
#2013-02-01|1857.51
#2013-02-04|1860.80
#2013-02-05|1855.27
#2013-02-06|1836.65
#2013-02-07|1842.87
#2013-02-08|1857.65
#2013-02-11|1808.52
#2013-02-12|1794.95
#2013-02-13|1831.45
#2013-02-14|1810.23
#2013-02-15|1777.72
#2013-02-18|1722.65
#2013-02-19|1720.39
#2013-02-20|1700.59
#2013-02-21|1643.38
#2013-02-22|1641.77
#2013-02-25|1658.78
#2013-02-26|1646.13
#2013-02-27|1639.64
#2013-02-28|1691.24
#2013-03-01|1588.97
#2013-03-04|1558.70
#2013-03-05|1576.13
#2013-03-06|1567.62
#2013-03-07|1574.32
#2013-03-08|1581.19
#2013-03-11|1587.30
#2013-03-12|1587.71
#2013-03-13|1563.02
#2013-03-14|1553.41
#2013-03-15|1564.16
#2013-03-18|1566.32
#2013-03-19|1543.64
#2013-03-20|1526.48
#2013-03-21|1521.98
#2013-03-22|1532.59
#2013-03-25|1513.47
#2013-03-26|1527.84
#2013-03-27|1510.15
#2013-03-28|1519.35
#2013-03-29|1519.55
#2013-04-01|1518.12
#2013-04-02|1520.30
#2013-04-03|1461.05
#2013-04-04|1440.88
#2013-04-05|1438.11
#2013-04-08|1434.15
#2013-04-09|1465.84
#2013-04-10|1471.87
#2013-04-11|1447.02
#2013-04-12|1418.67
#2013-04-15|1318.51
#2013-04-16|1331.01
#2013-04-17|1302.20
#2013-04-18|1285.43
#2013-04-19|1304.81
#2013-04-22|1320.08
#2013-04-23|1324.17
#2013-04-24|1343.05
#2013-04-25|1386.66
#2013-04-26|1368.26
#2013-04-29|1372.08
#2013-04-30|1357.49
#2013-05-01|1348.37
#2013-05-02|1354.61
#2013-05-03|1344.59
#2013-05-06|1335.02
#2013-05-07|1341.34
#2013-05-08|1341.40
#2013-05-09|1352.43
#2013-05-10|1313.45
#2013-05-13|1279.14
#2013-05-14|1251.73
#2013-05-15|1216.69
#2013-05-16|1199.48
#2013-05-17|1200.73
#2013-05-20|1179.33
#2013-05-21|1171.48
#2013-05-22|1176.61
#2013-05-23|1183.50
#2013-05-24|1177.33
#2013-05-27|1169.98
#2013-05-28|1164.48
#2013-05-29|1178.66
#2013-05-30|1198.53
#2013-05-31|1228.19
#2013-06-03|1223.42
#2013-06-04|1227.54
#2013-06-05|1198.99
#2013-06-06|1191.88
#2013-06-07|1200.12
#2013-06-10|1180.27
#2013-06-11|1164.92
#2013-06-12|1163.66
#2013-06-13|1151.40
#2013-06-14|1153.36
#2013-06-17|1150.28
#2013-06-18|1147.93
#2013-06-19|1137.45
#2013-06-20|1077.24
#2013-06-21|1069.53
#2013-06-24|1054.99
#2013-06-25|1041.61
#2013-06-26|1015.39
#2013-06-27|1027.47
#2013-06-28|1071.56
#2013-07-01|1081.36
#2013-07-02|1106.00
#2013-07-03|1050.36
#2013-07-04|1066.70
#2013-07-05|1035.38
#2013-07-08|1021.37
#2013-07-09|1034.18
#2013-07-10|1028.42
#2013-07-11|1067.83
#2013-07-12|1071.35
#2013-07-15|1072.56
#2013-07-16|1071.90
#2013-07-17|1081.24
#2013-07-18|1061.27
#2013-07-19|1064.45
#2013-07-22|1091.68
#2013-07-23|1126.28
#2013-07-24|1134.89
#2013-07-25|1114.50
#2013-07-26|1106.51
#2013-07-29|1125.57
#2013-07-30|1085.08
#2013-07-31|1071.85
#2013-08-01|1075.32
#2013-08-02|1079.03
#2013-08-05|1070.85
#2013-08-06|1046.31
#2013-08-07|1033.49
#2013-08-08|1050.88
#2013-08-09|1058.51
#2013-08-12|1104.44
#2013-08-13|1121.72
#2013-08-14|1124.29
#2013-08-15|1121.41
#2013-08-16|1164.27
#2013-08-19|1129.79
#2013-08-20|1121.71
#2013-08-21|1134.37
#2013-08-22|1109.04
#2013-08-23|1122.54
#2013-08-26|1133.43
#2013-08-27|1125.73
#2013-08-28|1109.09
#2013-08-29|1074.22
#2013-08-30|1081.18
#2013-09-02|1096.97
#2013-09-03|1088.57
#2013-09-04|1090.84
#2013-09-05|1104.48
#2013-09-06|1126.66
#2013-09-09|1137.59
#2013-09-10|1156.53
#2013-09-11|1159.30
#2013-09-12|1152.86
#2013-09-13|1122.81
#2013-09-16|1158.48
#2013-09-17|1155.24
#2013-09-18|1145.59
#2013-09-19|1214.55
#2013-09-20|1165.37
#2013-09-23|1170.06
#2013-09-24|1163.28
#2013-09-25|1156.20
#2013-09-26|1147.86
#2013-09-27|1139.83
#2013-09-30|1144.39
#2013-10-01|1128.70
#2013-10-02|1118.48
#2013-10-03|1118.98
#2013-10-04|1123.93
#2013-10-07|1122.64
#2013-10-08|1120.91
#2013-10-09|1110.15
#2013-10-10|1135.05
#2013-10-11|1131.47
#2013-10-14|1152.36
#2013-10-15|1139.23
#2013-10-16|1159.19
#2013-10-17|1162.00
#2013-10-18|1175.93
#2013-10-21|1174.49
#2013-10-22|1204.98
#2013-10-23|1200.75
#2013-10-24|1191.93
#2013-10-25|1187.36
#2013-10-28|1199.51
#2013-10-29|1197.93
#2013-10-30|1197.22
#2013-10-31|1171.97
#2013-11-01|1147.01
#2013-11-04|1149.48
#2013-11-05|1147.31
#2013-11-06|1162.21
#2013-11-07|1182.84
#2013-11-08|1158.49
#2013-11-11|1153.96
#2013-11-12|1157.03
#2013-11-13|1143.29
#2013-11-14|1147.03
#2013-11-15|1169.36
#2013-11-18|1182.50
#2013-11-19|1162.14
#2013-11-20|1161.84
#2013-11-21|1124.03
#2013-11-22|1110.16
#2013-11-25|1093.67
#2013-11-26|1083.58
#2013-11-27|1069.69
#2013-11-28|1086.68
#2013-11-29|1092.46
#2013-12-02|1079.10
#2013-12-03|1048.75
#2013-12-04|1036.31
#2013-12-05|1034.06
#2013-12-06|1043.75
#2013-12-09|1034.96
#2013-12-10|1045.15
#2013-12-11|1040.58
#2013-12-12|1003.75
#2013-12-13|1000.03
#2013-12-16| 997.78
#2013-12-17|1006.99
#2013-12-18|1003.50
#2013-12-19| 993.25
#2013-12-20|1006.84
#2013-12-23|1016.55
#2013-12-24|1015.22
#2013-12-25|1016.65
#2013-12-26|1012.71
#2013-12-27|1027.16
#2013-12-30|1041.57
#2013-12-31|1039.00
#2014-01-01|1041.26
#2014-01-02|1045.02
#2014-01-03|1046.57
#2014-01-06|1042.90
#2014-01-07|1040.07
#2014-01-08|1025.25
#2014-01-09|1000.40
#2014-01-10|1000.00
#2014-01-13|1010.00
#2014-01-14|1027.12
#2014-01-15|1025.98
#2014-01-16|1046.94
#2014-01-17|1066.68
#2014-01-20|1079.31
#2014-01-21|1072.01
#2014-01-22|1082.55
#2014-01-23|1085.28
#2014-01-24|1083.52
#2014-01-27|1063.94
#2014-01-28|1070.89
#2014-01-29|1070.33
#2014-01-30|1064.27
#2014-01-31|1058.02
#2014-02-03|1050.88
#2014-02-04|1050.88
#2014-02-05|1053.07
#2014-02-06|1064.42
#2014-02-07|1063.78
#2014-02-10|1081.85
#2014-02-11|1109.02
#2014-02-12|1133.80
#2014-02-13|1121.89
#2014-02-14|1168.38
#2014-02-17|1178.42
#2014-02-18|1161.01
#2014-02-19|1159.93
#2014-02-20|1134.68
#2014-02-21|1156.56
#2014-02-24|1158.37
#2014-02-25|1154.49
#2014-02-26|1133.23
#2014-02-27|1138.49
#2014-02-28|1149.46
#2014-03-03|1153.15
#2014-03-04|1150.64
#2014-03-05|1147.98
#2014-03-06|1189.19
#2014-03-07|1179.07
#2014-03-10|1174.89
#2014-03-11|1173.27
#2014-03-12|1177.55
#2014-03-13|1182.65
#2014-03-14|1186.97
#2014-03-17|1204.84
#2014-03-18|1188.77
#2014-03-19|1172.00
#2014-03-20|1148.24
#2014-03-21|1154.10
#2014-03-24|1157.14
#2014-03-25|1170.30
#2014-03-26|1182.82
#2014-03-27|1156.17
#2014-03-28|1175.15
#2014-03-31|1173.68
#2014-04-01|1175.55
#2014-04-02|1189.29
#2014-04-03|1178.50
#2014-04-04|1191.64
#2014-04-07|1186.98
#2014-04-08|1197.85
#2014-04-09|1199.78
#2014-04-10|1209.17
#2014-04-11|1197.77
#2014-04-14|1193.04
#2014-04-15|1170.42
#2014-04-16|1176.76
#2014-04-17|1193.67
#2014-04-18|1192.83
#2014-04-21|1191.98
#2014-04-22|1189.73
#2014-04-23|1180.70
#2014-04-24|1189.28
#2014-04-25|1184.87
#2014-04-28|1186.93
#2014-04-29|1179.40
#2014-04-30|1184.45
#2014-05-01|1188.86
#2014-05-02|1199.01
#2014-05-05|1199.53
#2014-05-06|1196.95
#2014-05-07|1199.58
#2014-05-08|1200.49
#2014-05-09|1183.49
#2014-05-12|1194.36
#2014-05-13|1199.01
#2014-05-14|1199.45
#2014-05-15|1184.93
#2014-05-16|1177.32
#2014-05-19|1176.91
#2014-05-20|1160.60
#2014-05-21|1162.30
#2014-05-22|1174.37
#2014-05-23|1180.64
#2014-05-26|1173.18
#2014-05-27|1146.18
#2014-05-28|1127.31
#2014-05-29|1127.68
#2014-05-30|1111.97
#2014-06-02|1114.42
#2014-06-03|1117.61
#2014-06-04|1113.00
#2014-06-05|1116.26
#2014-06-06|1134.09
#2014-06-09|1131.22
#2014-06-10|1126.96
#2014-06-11|1128.82
#2014-06-12|1132.35
#2014-06-13|1121.18
#2014-06-16|1120.85
#2014-06-17|1115.32
#2014-06-18|1130.63
#2014-06-19|1155.59
#2014-06-20|1156.22
#2014-06-23|1165.33
#2014-06-24|1166.15
#2014-06-25|1133.11
#2014-06-26|1128.61
#2014-06-27|1126.66
#2014-06-30|1125.82
#2014-07-01|1143.60
#2014-07-02|1139.79
#2014-07-03|1143.19
#2014-07-04|1145.49
#2014-07-07|1144.37
#2014-07-08|1148.50
#2014-07-09|1160.74
#2014-07-10|1157.46
#2014-07-11|1156.32
#2014-07-14|1167.16
#2014-07-15|1157.97
#2014-07-16|1159.49
#2014-07-17|1154.12
#2014-07-18|1146.43
#2014-07-21|1158.86
#2014-07-22|1170.64
#2014-07-23|1177.17
#2014-07-24|1165.62
#2014-07-25|1179.65
#2014-07-28|1210.03
#2014-07-29|1188.29
#2014-07-30|1167.28
#2014-07-31|1144.61
#2014-08-01|1135.46
#2014-08-04|1143.80
#2014-08-05|1135.99
#2014-08-06|1142.81
#2014-08-07|1136.29
#2014-08-08|1147.37
#2014-08-11|1169.23
#2014-08-12|1166.84
#2014-08-13|1157.13
#2014-08-14|1154.24
#2014-08-15|1146.98
#2014-08-18|1151.94
#2014-08-19|1151.69
#2014-08-20|1136.15
#2014-08-21|1126.14
#2014-08-22|1115.44
#2014-08-25|1113.63
#2014-08-26|1124.00
#2014-08-27|1137.44
#2014-08-28|1127.70
#2014-08-29|1131.02
#2014-09-01|1124.12
#2014-09-02|1117.57
#2014-09-03|1114.93
#2014-09-04|1102.25
#2014-09-05|1075.17
#2014-09-08|1073.72
#2014-09-09|1063.19
#2014-09-10|1028.44
#2014-09-11|1017.74
#2014-09-12|1020.40
#2014-09-15|1028.44
#2014-09-16|1026.93
#2014-09-17|1027.36
#2014-09-18|1022.06
#2014-09-19|1013.45
#2014-09-22| 986.00
#2014-09-23| 974.41
#2014-09-24| 973.38
#2014-09-25| 956.68
#2014-09-26| 958.88
#2014-09-29| 940.05
#2014-09-30| 940.47
#2014-10-01| 930.13
#2014-10-02| 935.39
#2014-10-03| 911.04
#2014-10-06| 921.33
#2014-10-07| 927.14
#2014-10-08| 912.89
#2014-10-09| 936.30
#2014-10-10| 905.83
#2014-10-13| 920.93
#2014-10-14| 928.10
#2014-10-15| 908.43
#2014-10-16| 907.70
#2014-10-17| 906.43
#2014-10-20| 893.26
#2014-10-21| 905.04
#2014-10-22| 891.84
#2014-10-23| 881.82
#2014-10-24| 882.61
#2014-10-27| 878.21
#2014-10-28| 888.56
#2014-10-29| 895.14
#2014-10-30| 861.58
#2014-10-31| 839.47
#2014-11-03| 858.88
#2014-11-04| 865.86
#2014-11-05| 843.15
#2014-11-06| 847.59
#2014-11-07| 853.92
#2014-11-10| 870.78
#2014-11-11| 858.67
#2014-11-12| 867.52
#2014-11-13| 864.37
#2014-11-14| 847.31
#2014-11-17| 867.37
#2014-11-18| 889.09
#2014-11-19| 907.68
#2014-11-20| 884.76
#2014-11-21| 913.47
#2014-11-24| 897.47
#2014-11-25| 896.71
#2014-11-26| 896.03
#2014-11-27| 896.24
#2014-11-28| 867.54
#2014-12-01| 854.37
#2014-12-02| 847.75
#2014-12-03| 847.30
#2014-12-04| 845.79
#2014-12-05| 827.62
#2014-12-08| 811.20
#2014-12-09| 827.28
#2014-12-10| 828.66
#2014-12-11| 807.76
#2014-12-12| 797.64
#2014-12-15| 792.85
#2014-12-16| 790.62
#2014-12-17| 790.27
#2014-12-18| 838.98
#2014-12-19| 837.41
#2014-12-22| 835.93
#2014-12-23| 820.22
#2014-12-24| 809.91
#2014-12-25| 810.18
#2014-12-26| 814.62
#2014-12-29| 834.54
#2014-12-30| 836.33
#2014-12-31| 839.39
#2015-01-01| 842.05
#2015-01-02| 828.89
#2015-01-05| 823.67
#2015-01-06| 848.64
#2015-01-07| 857.45
#2015-01-08| 873.24
#2015-01-09| 876.75
#2015-01-12| 883.35
#2015-01-13| 922.06
#2015-01-14| 894.44
#2015-01-15| 909.49
#2015-01-16| 905.97
#2015-01-19| 912.93
#2015-01-20| 927.10
#2015-01-21| 944.56
#2015-01-22| 956.62
#2015-01-23| 942.12
#2015-01-26| 910.76
#2015-01-27| 931.23
#2015-01-28| 936.63
#2015-01-29| 923.31
#2015-01-30| 924.48
#2015-02-02| 948.95
#2015-02-03| 990.91
#2015-02-04| 980.62
#2015-02-05|1001.50
#2015-02-06| 982.99
#2015-02-09| 964.50
#2015-02-10| 958.78
#2015-02-11| 938.41
#2015-02-12| 944.19
#2015-02-13| 947.51
#2015-02-16| 949.29
#2015-02-17| 926.93
#2015-02-18| 921.44
#2015-02-19| 931.88
#2015-02-20| 928.68
#2015-02-23| 921.21
#2015-02-24| 927.97
#2015-02-25| 932.92
#2015-02-26| 929.10
#2015-02-27| 921.60
#2015-03-02| 909.54
#2015-03-03| 890.77
#2015-03-04| 879.02
#2015-03-05| 868.09
#2015-03-06| 840.00
#2015-03-09| 815.49
#2015-03-10| 789.26
#2015-03-11| 787.57
#2015-03-12| 801.21
#2015-03-13| 773.83
#2015-03-16| 777.84
#2015-03-17| 784.34
#2015-03-18| 790.02
#2015-03-19| 816.50
#2015-03-20| 834.33
#2015-03-23| 854.33
#2015-03-24| 851.28
#2015-03-25| 847.46
#2015-03-26| 846.18
#2015-03-27| 825.94
#2015-03-30| 815.89
#2015-03-31| 807.51
#2015-04-01| 809.21
#2015-04-02| 814.69
#2015-04-03| 826.69
#2015-04-06| 832.69
#2015-04-07| 832.21
#2015-04-08| 825.86
#2015-04-09| 815.69
#2015-04-10| 826.10
#2015-04-13| 820.00
#2015-04-14| 836.29
#2015-04-15| 837.30
#2015-04-16| 848.84
#2015-04-17| 847.28
#2015-04-20| 840.41
#2015-04-21| 842.71
#2015-04-22| 835.01
#2015-04-23| 833.34
#2015-04-24| 835.68
#2015-04-27| 845.07
#2015-04-28| 888.18
#2015-04-29| 891.49
#2015-04-30| 865.59
#2015-05-01| 860.31
#2015-05-04| 862.31
#2015-05-05| 876.14
#2015-05-06| 873.45
#2015-05-07| 829.56
#2015-05-08| 834.04
#2015-05-11| 827.66
#2015-05-12| 824.33
#2015-05-13| 842.29
#2015-05-14| 849.07
#2015-05-15| 844.13
#2015-05-18| 843.31
#2015-05-19| 823.45
#2015-05-20| 817.78
#2015-05-21| 822.66
#2015-05-22| 816.01
#2015-05-25| 800.17
#2015-05-26| 786.17
#2015-05-27| 777.47
#2015-05-28| 774.98
#2015-05-29| 782.12
#2015-06-01| 768.48
#2015-06-02| 773.62
#2015-06-03| 765.15
#2015-06-04| 744.29
#2015-06-05| 735.39
#2015-06-08| 724.78
#2015-06-09| 751.43
#2015-06-10| 765.11
#2015-06-11| 755.62
#2015-06-12| 750.13
#2015-06-15| 737.99
#2015-06-16| 737.94
#2015-06-17| 730.76
#2015-06-18| 754.03
#2015-06-19| 757.40
#2015-06-22| 753.39
#2015-06-23| 746.09
#2015-06-24| 744.41
#2015-06-25| 746.43
#2015-06-26| 739.44
#2015-06-29| 739.17
#2015-06-30| 734.05
#2015-07-01| 714.13
#2015-07-02| 710.82
#2015-07-03| 712.57
#2015-07-06| 705.92
#2015-07-07| 691.71
#2015-07-08| 681.25
#2015-07-09| 685.15
#2015-07-10| 690.85
#2015-07-13| 699.07
#2015-07-14| 706.72
#2015-07-15| 713.59
#2015-07-16| 710.22
#2015-07-17| 700.67
#2015-07-20| 667.63
#2015-07-21| 676.15
#2015-07-22| 667.88
#2015-07-23| 662.18
#2015-07-24| 635.47
#2015-07-27| 648.31
#2015-07-28| 636.98
#2015-07-29| 638.66
#2015-07-30| 634.16
#2015-07-31| 639.49
#2015-08-03| 618.87
#2015-08-04| 615.21
#2015-08-05| 616.19
#2015-08-06| 614.63
#2015-08-07| 623.18
#2015-08-10| 622.87
#2015-08-11| 628.16
#2015-08-12| 647.78
#2015-08-13| 636.44
#2015-08-14| 625.56
#2015-08-17| 624.95
#2015-08-18| 627.81
#2015-08-19| 636.97
#2015-08-20| 685.83
#2015-08-21| 684.81
#2015-08-24| 664.50
#2015-08-25| 643.75
#2015-08-26| 614.37
#2015-08-27| 625.64
#2015-08-28| 651.58
#2015-08-31| 656.27
#2015-09-01| 634.19
#2015-09-02| 624.20
#2015-09-03| 647.64
#2015-09-04| 618.10
#2015-09-07| 616.90
#2015-09-08| 636.71
#2015-09-09| 638.77
#2015-09-10| 638.93
#2015-09-11| 619.47
#2015-09-14| 629.00
#2015-09-15| 631.66
#2015-09-16| 636.80
#2015-09-17| 634.91
#2015-09-18| 638.54
#2015-09-21| 619.76
#2015-09-22| 600.11
#2015-09-23| 594.36
#2015-09-24| 579.80
#2015-09-25| 585.46
#2015-09-28| 559.20
#2015-09-29| 558.40
#2015-09-30| 574.40
#2015-10-01| 583.49
#2015-10-02| 594.60
#2015-10-05| 615.89
#2015-10-06| 635.98
#2015-10-07| 657.57
#2015-10-08| 661.47
#2015-10-09| 692.44
#2015-10-12| 684.04
#2015-10-13| 671.08
#2015-10-14| 667.90
#2015-10-15| 674.43
#2015-10-16| 675.39
#2015-10-19| 656.79
#2015-10-20| 653.87
#2015-10-21| 638.01
#2015-10-22| 642.30
#2015-10-23| 647.81
#2015-10-26| 655.11
#2015-10-27| 646.35
#2015-10-28| 659.59
#2015-10-29| 638.67
#2015-10-30| 642.34
#2015-11-02| 643.76
#2015-11-03| 654.15
#2015-11-04| 657.53
#2015-11-05| 636.02
#2015-11-06| 602.66
#2015-11-09| 606.41
#2015-11-10| 592.35
#2015-11-11| 586.29
#2015-11-12| 575.66
#2015-11-13| 552.93
#2015-11-16| 567.36
#2015-11-17| 564.70
#2015-11-18| 560.77
#2015-11-19| 593.31
#2015-11-20| 598.35
#2015-11-23| 589.13
#2015-11-24| 590.98
#2015-11-25| 580.80
#2015-11-26| 581.91
#2015-11-27| 570.97
#2015-11-30| 565.81
#2015-12-01| 568.50
#2015-12-02| 561.97
#2015-12-03| 552.83
#2015-12-04| 540.32
#2015-12-07| 531.21
#2015-12-08| 512.79
#2015-12-09| 520.64
#2015-12-10| 536.41
#2015-12-11| 511.10
#2015-12-14| 509.62
#2015-12-15| 522.58
#2015-12-16| 519.81
#2015-12-17| 521.90
#2015-12-18| 517.89
#2015-12-21| 527.43
#2015-12-22| 528.78
#2015-12-23| 556.05
#2015-12-24| 562.45
#2015-12-25| 562.45
#2015-12-28| 556.10
#2015-12-29| 557.91
#2015-12-30| 541.60
#2015-12-31| 538.64
#2016-01-01| 538.64
#2016-01-04| 530.42
#2016-01-05| 540.36
#2016-01-06| 532.17
#2016-01-07| 516.36
#2016-01-08| 510.37
#2016-01-11| 512.03
#2016-01-12| 512.50
#2016-01-13| 515.42
#2016-01-14| 502.73
#2016-01-15| 488.30
#2016-01-18| 485.50
#2016-01-19| 495.33
#2016-01-20| 478.10
#2016-01-21| 491.61
#2016-01-22| 512.99
#2016-01-25| 510.44
#2016-01-26| 536.67
#2016-01-27| 540.75
#2016-01-28| 549.85
#2016-01-29| 558.14
#2016-02-01| 560.65
#2016-02-02| 537.11
#2016-02-03| 544.99
#2016-02-04| 598.88
#2016-02-05| 581.45
#2016-02-08| 590.27
#2016-02-09| 583.93
#2016-02-10| 566.21
#2016-02-11| 587.93
#2016-02-12| 597.57
#2016-02-15| 610.23
#2016-02-16| 606.21
#2016-02-17| 620.17
#2016-02-18| 615.88
#2016-02-19| 616.91
#2016-02-22| 622.94
#2016-02-23| 615.05
#2016-02-24| 606.35
#2016-02-25| 612.09
#2016-02-26| 606.53
#2016-02-29| 619.37
#2016-03-01| 632.29
#2016-03-02| 642.42
#2016-03-03| 668.13
#2016-03-04| 697.87
#2016-03-07| 708.37
#2016-03-08| 696.68
#2016-03-09| 681.37
#2016-03-10| 680.37
#2016-03-11| 695.20
#2016-03-14| 667.23
#2016-03-15| 653.05
#2016-03-16| 659.90
#2016-03-17| 705.35
#2016-03-18| 686.58
#2016-03-21| 689.34
#2016-03-22| 695.98
#2016-03-23| 661.12
#2016-03-24| 657.97
#2016-03-25| 657.97
#2016-03-28| 655.71
#2016-03-29| 655.51
#2016-03-30| 689.26
#2016-03-31| 684.63
#2016-04-01| 668.97
#2016-04-04| 668.16
#2016-04-05| 640.64
#2016-04-06| 642.70
#2016-04-07| 651.02
#2016-04-08| 660.11
#2016-04-11| 685.37
#2016-04-12| 703.98
#2016-04-13| 718.75
#2016-04-14| 714.40
#2016-04-15| 701.02
#2016-04-18| 706.42
#2016-04-19| 715.96
#2016-04-20| 737.88
#2016-04-21| 729.37
#2016-04-22| 728.11
#2016-04-25| 713.81
#2016-04-26| 712.48
#2016-04-27| 706.88
#2016-04-28| 739.86
#2016-04-29| 751.13
#2016-05-02| 743.19
#2016-05-03| 704.07
#2016-05-04| 690.34
#2016-05-05| 701.66
#2016-05-06| 706.33
#2016-05-09| 671.76
#2016-05-10| 674.41
#2016-05-11| 697.87
#2016-05-12| 694.82
#2016-05-13| 685.28
#2016-05-16| 684.32
#2016-05-17| 689.54
#2016-05-18| 681.26
#2016-05-19| 652.51
#2016-05-20| 662.46
#2016-05-23| 662.76
#2016-05-24| 662.23
#2016-05-25| 662.06
#2016-05-26| 672.55
#2016-05-27| 668.42
#2016-05-30| 664.52
#2016-05-31| 655.87
#2016-06-01| 661.94
#2016-06-02| 662.87
#2016-06-03| 699.01
#2016-06-06| 681.99
#2016-06-07| 686.07
#2016-06-08| 709.88
#2016-06-09| 692.96
#2016-06-10| 678.07
#2016-06-13| 666.32
#2016-06-14| 644.26
#2016-06-15| 648.51
#2016-06-16| 637.47
#2016-06-17| 641.03
#2016-06-20| 663.61
#2016-06-21| 660.53
#2016-06-22| 661.78
#2016-06-23| 674.20
#2016-06-24| 665.71
#2016-06-27| 636.80
#2016-06-28| 647.80
#2016-06-29| 676.47
#2016-06-30| 685.14
#2016-07-01| 706.38
#2016-07-04| 718.77
#2016-07-05| 694.54
#2016-07-06| 700.36
#2016-07-07| 698.36
#2016-07-08| 709.53
#2016-07-11| 737.26
#2016-07-12| 740.24
#2016-07-13| 735.59
#2016-07-14| 751.44
#2016-07-15| 751.14
#2016-07-18| 751.80
#2016-07-19| 753.62
#2016-07-20| 744.98
#2016-07-21| 756.01
#2016-07-22| 753.47
#2016-07-25| 735.04
#2016-07-26| 748.99
#2016-07-27| 764.17
#2016-07-28| 766.51
#2016-07-29| 767.35
#2016-08-01| 771.27
#2016-08-02| 780.73
#2016-08-03| 778.58
#2016-08-04| 790.76
#2016-08-05| 770.51
#2016-08-08| 786.90
#2016-08-09| 796.96
#2016-08-10| 806.24
#2016-08-11| 816.78
#2016-08-12| 808.83
#2016-08-15| 802.89
#2016-08-16| 786.10
#2016-08-17| 768.06
#2016-08-18| 786.36
#2016-08-19| 777.20
#2016-08-22| 756.63
#2016-08-23| 754.97
#2016-08-24| 740.13
#2016-08-25| 730.24
#2016-08-26| 740.93
#2016-08-29| 720.37
#2016-08-30| 708.38
#2016-08-31| 683.22
#2016-09-01| 688.57
#2016-09-02| 707.97
#2016-09-05| 713.41
#2016-09-06| 729.66
#2016-09-07| 726.96
#2016-09-08| 728.52
#2016-09-09| 704.69
#2016-09-12| 689.78
#2016-09-13| 688.38
#2016-09-14| 697.01
#2016-09-15| 690.32
#2016-09-16| 673.27
#2016-09-19| 688.73
#2016-09-20| 682.24
#2016-09-21| 694.89
#2016-09-22| 723.41
#2016-09-23| 714.75
#2016-09-26| 707.75
#2016-09-27| 702.65
#2016-09-28| 696.95
#2016-09-29| 706.56
#2016-09-30| 713.16
#2016-10-03| 708.08
#2016-10-04| 691.06
#2016-10-05| 678.34
#2016-10-06| 670.91
#2016-10-07| 675.43
#2016-10-10| 680.05
#2016-10-11| 667.42
#2016-10-12| 666.50
#2016-10-13| 661.89
#2016-10-14| 662.73
#2016-10-17| 659.81
#2016-10-18| 673.13
#2016-10-19| 684.97
#2016-10-20| 676.37
#2016-10-21| 679.41
#2016-10-24| 672.01
#2016-10-25| 679.27
#2016-10-26| 670.18
#2016-10-27| 659.53
#2016-10-28| 658.64
#2016-10-31| 664.31
#2016-11-01| 682.99
#2016-11-02| 680.53
#2016-11-03| 679.24
#2016-11-04| 663.35
#2016-11-07| 668.89
#2016-11-08| 671.95
#2016-11-09| 672.84
#2016-11-10| 650.41
#2016-11-11| 619.59
#2016-11-14| 598.57
#2016-11-15| 609.62
#2016-11-16| 607.62
#2016-11-17| 621.49
#2016-11-18| 606.62
#2016-11-21| 620.46
#2016-11-22| 623.29
#2016-11-23| 610.38
#2016-11-24| 611.65
#2016-11-25| 609.13
#2016-11-28| 617.77
#2016-11-29| 604.28
#2016-11-30| 612.06
#2016-12-01| 603.03
#2016-12-02| 599.29
#2016-12-05| 605.09
#2016-12-06| 609.48
#2016-12-07| 618.42
#2016-12-08| 622.63
#2016-12-09| 615.49
#2016-12-12| 622.40
#2016-12-13| 627.11
#2016-12-14| 626.21
#2016-12-15| 592.18
#2016-12-16| 587.41
#2016-12-19| 591.20
#2016-12-20| 595.01
#2016-12-21| 596.25
#2016-12-22| 594.38
#2016-12-23| 592.57
#2016-12-26| 592.00
#2016-12-27| 595.68
#2016-12-28| 611.33
#2016-12-29| 626.68
#2016-12-30| 630.25
#2017-01-02| 632.04
#2017-01-03| 635.45
#2017-01-04| 645.42
#2017-01-05| 651.28
#2017-01-06| 648.83
#2017-01-09| 645.72
#2017-01-10| 655.98
#2017-01-11| 650.23
#2017-01-12| 680.95
#2017-01-13| 682.04
#2017-01-16| 684.95
#2017-01-17| 686.81
#2017-01-18| 690.00
#2017-01-19| 676.64
#2017-01-20| 676.11
#2017-01-23| 698.12
#2017-01-24| 716.97
#2017-01-25| 710.78
#2017-01-26| 695.77
#2017-01-27| 685.10
#2017-01-30| 684.58
#2017-01-31| 688.78
#2017-02-01| 694.59
#2017-02-02| 700.14
#2017-02-03| 696.54
#2017-02-06| 687.00
#2017-02-07| 689.10
#2017-02-08| 692.64
#2017-02-09| 689.14
#2017-02-10| 688.53
#2017-02-13| 695.15
#2017-02-14| 691.29
#2017-02-15| 689.82
#2017-02-16| 692.45
#2017-02-17| 686.50
#2017-02-20| 683.55
#2017-02-21| 682.94
#2017-02-22| 674.97
#2017-02-23| 684.00
#2017-02-24| 669.39
#2017-02-27| 668.88
#2017-02-28| 656.79
#2017-03-01| 662.16
#2017-03-02| 662.88
#2017-03-03| 652.31
#2017-03-06| 649.90
#2017-03-07| 642.98
#2017-03-08| 636.42
#2017-03-09| 620.47
#2017-03-10| 625.11
#2017-03-13| 636.14
#2017-03-14| 636.94
#2017-03-15| 637.38
#2017-03-16| 671.39
#2017-03-17| 672.44
#2017-03-20| 673.56
#2017-03-21| 673.31
#2017-03-22| 678.91
#2017-03-23| 673.00
#2017-03-24| 673.57
#2017-03-27| 672.05
#2017-03-28| 681.74
#2017-03-29| 678.61
#2017-03-30| 681.47
#2017-03-31| 664.40
#2017-04-03| 680.02
#2017-04-04| 691.08
#2017-04-05| 695.61
#2017-04-06| 694.26
#2017-04-07| 700.41
#2017-04-10| 693.49
#2017-04-11| 702.25
#2017-04-12| 705.84
#2017-04-13| 726.16
#2017-04-14| 726.16
#2017-04-17| 731.96
#2017-04-18| 712.33
#2017-04-19| 706.16
#2017-04-20| 701.29
#2017-04-21| 699.96
#2017-04-24| 698.24
#2017-04-25| 694.87
#2017-04-26| 693.03
#2017-04-27| 691.09
#2017-04-28| 683.15
#2017-05-01| 684.44
#2017-05-02| 692.46
#2017-05-03| 685.16
#2017-05-04| 665.85
#2017-05-05| 672.21
#2017-05-08| 663.69
#2017-05-09| 665.67
#2017-05-10| 679.10
#2017-05-11| 679.20
#2017-05-12| 681.76
#2017-05-15| 691.91
#2017-05-16| 695.96
#2017-05-17| 696.78
#2017-05-18| 686.57
#2017-05-19| 692.90
#2017-05-22| 697.24
#2017-05-23| 709.15
#2017-05-24| 696.15
#2017-05-25| 683.92
#2017-05-26| 679.22
#2017-05-29| 671.36
#2017-05-30| 664.20
#2017-05-31| 658.13
#2017-06-01| 654.30
#2017-06-02| 662.87
#2017-06-05| 667.27
#2017-06-06| 673.34
#2017-06-07| 665.98
#2017-06-08| 648.70
#2017-06-09| 659.83
#2017-06-12| 662.30
#2017-06-13| 656.57
#2017-06-14| 665.67
#2017-06-15| 636.80
#2017-06-16| 638.19
#2017-06-19| 641.60
#2017-06-20| 624.57
#2017-06-21| 627.53
#2017-06-22| 632.90
#2017-06-23| 635.39
#2017-06-26| 634.96
#2017-06-27| 640.94
#2017-06-28| 636.51
#2017-06-29| 630.35
#2017-06-30| 633.48
#2017-07-03| 628.26
#2017-07-04| 634.53
#2017-07-05| 632.14
#2017-07-06| 630.83
#2017-07-07| 620.09
#2017-07-10| 622.91
#2017-07-11| 620.62
#2017-07-12| 641.15
#2017-07-13| 639.18
#2017-07-14| 651.59
#2017-07-17| 658.92
#2017-07-18| 652.63
#2017-07-19| 658.95
#2017-07-20| 653.96
#2017-07-21| 648.49
#2017-07-24| 648.75
#2017-07-25| 659.04
#2017-07-26| 661.70
#2017-07-27| 670.95
#2017-07-28| 677.27
#2017-07-31| 672.05
#2017-08-01| 672.57
#2017-08-02| 667.96
#2017-08-03| 668.19
#2017-08-04| 668.12
#2017-08-07| 674.84
#2017-08-08| 677.79
#2017-08-09| 666.64
#2017-08-10| 682.37
#2017-08-11| 676.65
#2017-08-14| 681.67
#2017-08-15| 665.68
#2017-08-16| 672.90
#2017-08-17| 678.36
#2017-08-18| 681.02
#2017-08-21| 686.14
#2017-08-22| 682.98
#2017-08-23| 679.48
#2017-08-24| 682.85
#2017-08-25| 689.25
#2017-08-28| 694.38
#2017-08-29| 708.65
#2017-08-30| 702.45
#2017-08-31| 709.43
#2017-09-01| 710.13
#2017-09-04| 711.05
#2017-09-05| 713.12
#2017-09-06| 711.14
#2017-09-07| 713.03
#2017-09-08| 710.13
#2017-09-11| 701.37
#2017-09-12| 698.80
#2017-09-13| 693.01
#2017-09-14| 694.59
#2017-09-15| 689.85
#2017-09-18| 683.91
#2017-09-19| 679.18
#2017-09-20| 667.66
#2017-09-21| 663.11
#2017-09-22| 666.89
#2017-09-25| 660.14
#2017-09-26| 656.58
#2017-09-27| 647.96
#2017-09-28| 648.02
#2017-09-29| 651.29
#2017-10-02| 646.35
#2017-10-03| 653.69
#2017-10-04| 668.83
#2017-10-05| 667.14
#2017-10-06| 664.00
#2017-10-09| 667.88
#2017-10-10| 671.43
#2017-10-11| 666.50
#2017-10-12| 665.27
#2017-10-13| 671.71
#2017-10-16| 681.20
#2017-10-17| 670.70
#2017-10-18| 667.30
#2017-10-19| 671.38
#2017-10-20| 669.99
#2017-10-23| 668.77
#2017-10-24| 663.26
#2017-10-25| 662.64
#2017-10-26| 677.32
#2017-10-27| 665.43
#2017-10-30| 674.91
#2017-10-31| 675.47
#2017-11-01| 689.95
#2017-11-02| 688.96
#2017-11-03| 683.81
#2017-11-06| 689.85
#2017-11-07| 692.19
#2017-11-08| 697.81
#2017-11-09| 694.99
#2017-11-10| 696.21
#2017-11-13| 688.65
#2017-11-14| 677.58
#2017-11-15| 667.98
#2017-11-16| 676.38
#2017-11-17| 683.92
#2017-11-20| 672.64
#2017-11-21| 687.79
#2017-11-22| 708.87
#2017-11-23| 706.67
#2017-11-24| 709.97
#2017-11-27| 709.42
#2017-11-28| 709.79
#2017-11-29| 712.59
#2017-11-30| 712.80
#2017-12-01| 708.26
#2017-12-04| 702.31
#2017-12-05| 688.39
#2017-12-06| 672.81
#2017-12-07| 672.16
#2017-12-08| 674.64
#2017-12-11| 686.45
#2017-12-12| 675.35
#2017-12-13| 682.50
#2017-12-14| 679.04
#2017-12-15| 700.80
#2017-12-18| 725.30
#2017-12-19| 689.37
#2017-12-20| 707.71
#2017-12-21| 711.69
#2017-12-22| 724.92
#2017-12-25| 725.71
#2017-12-26| 727.78
#2017-12-27| 747.72
#2017-12-28| 747.80
#2017-12-29| 757.07
#2018-01-01| 756.76
#2018-01-02| 749.66
#2018-01-03| 759.56
#2018-01-04| 758.62
#2018-01-05| 766.52
#2018-01-08| 765.23
#2018-01-09| 761.57
#2018-01-10| 770.18
#2018-01-11| 771.40
#2018-01-12| 779.03
#2018-01-15| 803.86
#2018-01-16| 793.02
#2018-01-17| 794.45
#2018-01-18| 787.01
#2018-01-19| 783.11
#2018-01-22| 785.86
#2018-01-23| 779.22
#2018-01-24| 793.11
#2018-01-25| 816.13
#2018-01-26| 799.64
#2018-01-29| 798.49
#2018-01-30| 776.73
#2018-01-31| 775.48
#2018-02-01| 778.62
#2018-02-02| 755.01
#2018-02-05| 737.17
#2018-02-06| 725.50
#2018-02-07| 727.65
#2018-02-08| 702.60
#2018-02-09| 693.75
#2018-02-12| 702.44
#2018-02-13| 709.75
#2018-02-14| 715.15
#2018-02-15| 738.30
#2018-02-16| 745.91
#2018-02-19| 745.13
#2018-02-20| 734.37
#2018-02-21| 739.30
#2018-02-22| 720.65
#2018-02-23| 727.48
#2018-02-26| 736.64
#2018-02-27| 733.93
#2018-02-28| 736.38
#2018-03-01| 715.45
#2018-03-02| 715.52
#2018-03-05| 718.76
#2018-03-06| 739.44
#2018-03-07| 735.56
#2018-03-08| 732.10
#2018-03-09| 737.65
#2018-03-12| 733.31
#2018-03-13| 724.86
#2018-03-14| 719.99
#2018-03-15| 712.30
#2018-03-16| 705.27
#2018-03-19| 697.76
#2018-03-20| 707.02
#2018-03-21| 710.43
#2018-03-22| 712.61
#2018-03-23| 719.10
#2018-03-26| 708.95
#2018-03-27| 709.85
#2018-03-28| 699.50
#2018-03-29| 704.30
#2018-03-30| 704.30
#2018-04-02| 704.64
#2018-04-03| 695.81
#2018-04-04| 678.85
#2018-04-05| 688.30
#2018-04-06| 670.31
#2018-04-09| 666.03
#2018-04-10| 671.58
#2018-04-11| 673.58
#2018-04-12| 671.23
#2018-04-13| 674.37
#2018-04-16| 668.72
#2018-04-17| 671.87
#2018-04-18| 686.69
#2018-04-19| 693.82
#2018-04-20| 683.14
#2018-04-23| 676.09
#2018-04-24| 674.66
#2018-04-25| 661.24
#2018-04-26| 664.84
#2018-04-27| 668.80
#2018-04-30| 667.48
#2018-05-01| 659.44
#2018-05-02| 666.14
#2018-05-03| 661.95
#2018-05-04| 660.48
#2018-05-07| 664.64
#2018-05-08| 654.98
#2018-05-09| 662.61
#2018-05-10| 667.50
#2018-05-11| 675.96
#2018-05-14| 677.44
#2018-05-15| 664.38
#2018-05-16| 667.92
#2018-05-17| 664.32
#2018-05-18| 655.43
#2018-05-21| 655.28
#2018-05-22| 666.03
#2018-05-23| 653.17
#2018-05-24| 657.97
#2018-05-25| 651.13
#2018-05-28| 649.57
#2018-05-29| 647.16
#2018-05-30| 648.98
#2018-05-31| 651.35
#2018-06-01| 657.81
#2018-06-04| 657.17
#2018-06-05| 652.21
#2018-06-06| 660.40
#2018-06-07| 659.43
#2018-06-08| 650.45
#2018-06-11| 651.82
#2018-06-12| 645.99
#2018-06-13| 645.40
#2018-06-14| 641.73
#2018-06-15| 630.99
#2018-06-18| 689.34
#2018-06-19| 680.13
#2018-06-20| 684.14
#2018-06-21| 679.67
#2018-06-22| 685.48
#2018-06-25| 673.24
#2018-06-26| 670.90
#2018-06-27| 670.48
#2018-06-28| 669.23
#2018-06-29| 697.05
#2018-07-02| 688.45
#2018-07-03| 700.35
#2018-07-04| 700.32
#2018-07-05| 707.33
#2018-07-06| 710.61
#2018-07-09| 728.45
#2018-07-10| 730.88
#2018-07-11| 724.24
#2018-07-12| 721.77
#2018-07-13| 713.65
#2018-07-16| 708.07
#2018-07-17| 709.48
#2018-07-18| 707.29
#2018-07-19| 697.95
#2018-07-20| 701.36
#2018-07-23| 698.80
#2018-07-24| 713.09
#2018-07-25| 720.40
#2018-07-26| 725.32
#2018-07-27| 732.10
#2018-07-30| 734.00
#2018-07-31| 739.56
#2018-08-01| 741.76
#2018-08-02| 732.72
#2018-08-03| 745.54
#2018-08-06| 737.94
#2018-08-07| 750.20
#2018-08-08| 745.88
#2018-08-09| 735.53
#2018-08-10| 725.92
#2018-08-13| 711.79
#2018-08-14| 702.72
#2018-08-15| 663.89
#2018-08-16| 676.11
#2018-08-17| 676.31
#2018-08-20| 679.52
#2018-08-21| 698.79
#2018-08-22| 712.40
#2018-08-23| 711.11
#2018-08-24| 715.13
#2018-08-27| 733.65
#2018-08-28| 733.37
#2018-08-29| 729.04
#2018-08-30| 717.24
#2018-08-31| 728.99
#2018-09-03| 720.16
#2018-09-04| 710.25
#2018-09-05| 703.74
#2018-09-06| 699.62
#2018-09-07| 701.48
#2018-09-10| 697.81
#2018-09-11| 690.27
#2018-09-12| 703.83
#2018-09-13| 716.87
#2018-09-14| 718.61
#2018-09-17| 720.86
#2018-09-18| 717.47
#2018-09-19| 725.79
#2018-09-20| 736.79
#2018-09-21| 739.56
#2018-09-24| 743.14
#2018-09-25| 754.88
#2018-09-26| 752.32
#2018-09-27| 751.33
#2018-09-28| 743.68
#2018-10-01| 745.51
#2018-10-02| 752.92
#2018-10-03| 751.90
#2018-10-04| 730.50
#2018-10-05| 725.35
#2018-10-08| 710.86
#2018-10-09| 726.34
#2018-10-10| 716.85
#2018-10-11| 707.71
#2018-10-12| 720.40
#2018-10-15| 728.15
#2018-10-16| 740.72
#2018-10-17| 733.22
#2018-10-18| 719.42
#2018-10-19| 711.83
#2018-10-22| 710.84
#2018-10-23| 691.59
#2018-10-24| 686.20
#2018-10-25| 688.74
#2018-10-26| 676.11
#2018-10-29| 684.48
#2018-10-30| 673.92
#2018-10-31| 682.11
#2018-11-01| 696.77
#2018-11-02| 698.39
#2018-11-05| 719.79
#2018-11-06| 718.76
#2018-11-07| 731.70
#2018-11-08| 728.03
#2018-11-09| 702.87
#2018-11-12| 689.96
#2018-11-13| 681.33
#2018-11-14| 665.82
#2018-11-15| 673.69
#2018-11-16| 688.58
#2018-11-19| 694.24
#2018-11-20| 679.36
#2018-11-21| 682.46
#2018-11-22| 680.21
#2018-11-23| 660.20
#2018-11-26| 665.27
#2018-11-27| 658.38
#2018-11-28| 660.63
#2018-11-29| 674.76
#2018-11-30| 648.90
#2018-12-03| 681.06
#2018-12-04| 678.39
#2018-12-05| 675.00
#2018-12-06| 662.61
#2018-12-07| 669.44
#2018-12-10| 648.08
#2018-12-11| 660.58
#2018-12-12| 678.98
#2018-12-13| 681.55
#2018-12-14| 672.42
#2018-12-17| 669.44
#2018-12-18| 665.74
#2018-12-19| 678.00
#2018-12-20| 669.22
#2018-12-21| 658.11
#2018-12-24| 666.05
#2018-12-25| 667.99
#2018-12-26| 669.25
#2018-12-27| 668.94
#2018-12-28| 680.78
#2018-12-31| 685.14
#2019-01-01| 685.52
#2019-01-02| 672.04
#2019-01-03| 687.80
#2019-01-04| 702.36
#2019-01-07| 705.01
#2019-01-08| 696.66
#2019-01-09| 715.79
#2019-01-10| 717.43
#2019-01-11| 722.95
#2019-01-14| 724.10
#2019-01-15| 721.40
#2019-01-16| 705.01
#2019-01-17| 707.64
#2019-01-18| 706.82
#2019-01-21| 708.09
#2019-01-22| 709.97
#2019-01-23| 713.72
#2019-01-24| 715.09
#2019-01-25| 733.05
#2019-01-28| 729.18
#2019-01-29| 736.06
#2019-01-30| 742.74
#2019-01-31| 748.81
#2019-02-01| 747.12
#2019-02-04| 736.37
#2019-02-05| 751.62
#2019-02-06| 746.81
#2019-02-07| 725.86
#2019-02-08| 707.21
#2019-02-11| 697.95
#2019-02-12| 704.25
#2019-02-13| 717.16
#2019-02-14| 706.67
#2019-02-15| 718.69
#2019-02-18| 727.50
#2019-02-19| 735.63
#2019-02-20| 758.58
#2019-02-21| 750.89
#2019-02-22| 748.78
#2019-02-25| 748.34
#2019-02-26| 751.46
#2019-02-27| 756.91
#2019-02-28| 749.32
#2019-03-01| 739.28
#2019-03-04| 729.87
#2019-03-05| 725.99
#2019-03-06| 726.71
#2019-03-07| 709.15
#2019-03-08| 710.45
#2019-03-11| 708.43
#2019-03-12| 708.28
#2019-03-13| 712.70
#2019-03-14| 721.87
#2019-03-15| 727.37
#2019-03-18| 738.42
#2019-03-19| 748.39
#2019-03-20| 745.74
#2019-03-21| 752.80
#2019-03-22| 750.68
#2019-03-25| 741.73
#2019-03-26| 739.06
#2019-03-27| 735.14
#2019-03-28| 717.38
#2019-03-29| 725.17
#2019-04-01| 735.29
#2019-04-02| 732.90
#2019-04-03| 753.57
#2019-04-04| 754.85
#2019-04-05| 763.50
#2019-04-08| 775.33
#2019-04-09| 779.96
#2019-04-10| 772.94
#2019-04-11| 756.77
#2019-04-12| 762.06
#2019-04-15| 755.38
#2019-04-16| 762.48
#2019-04-17| 759.85
#2019-04-18| 755.00
#2019-04-19| 755.00
#2019-04-22| 749.93
#2019-04-23| 753.55
#2019-04-24| 747.54
#2019-04-25| 747.79
#2019-04-26| 753.35
#2019-04-29| 736.65
#2019-04-30| 729.08
#2019-05-01| 726.47
#2019-05-02| 702.19
#2019-05-03| 719.89
#2019-05-06| 711.50
#2019-05-07| 713.72
#2019-05-08| 719.31
#2019-05-09| 695.45
#2019-05-10| 705.30
#2019-05-13| 697.40
#2019-05-14| 697.85
#2019-05-15| 698.49
#2019-05-16| 695.39
#2019-05-17| 684.23
#2019-05-20| 684.20
#2019-05-21| 681.10
#2019-05-22| 654.95
#2019-05-23| 637.29
#2019-05-24| 637.68
#2019-05-27| 637.05
#2019-05-28| 645.73
#2019-05-29| 648.58
#2019-05-30| 661.79
#2019-05-31| 672.68
#2019-06-03| 681.28
#2019-06-04| 685.69
#2019-06-05| 693.39
#2019-06-06| 684.09
#2019-06-07| 702.74
#2019-06-10| 698.02
#2019-06-11| 703.12
#2019-06-12| 707.55
#2019-06-13| 710.55
#2019-06-14| 712.12
#2019-06-17| 709.10
#2019-06-18| 711.17
#2019-06-19| 711.33
#2019-06-20| 738.67
#2019-06-21| 744.43
#2019-06-24| 743.50
#2019-06-25| 744.74
#2019-06-26| 739.05
#2019-06-27| 743.29
#2019-06-28| 747.39
#2019-07-01| 734.45
#2019-07-02| 732.12
#2019-07-03| 740.38
#2019-07-04| 740.03
#2019-07-05| 724.61
#2019-07-08| 736.66
#2019-07-09| 722.49
#2019-07-10| 737.10
#2019-07-11| 731.06
#2019-07-12| 722.79
#2019-07-15| 734.10
#2019-07-16| 741.04
#2019-07-17| 729.72
#2019-07-18| 749.12
#2019-07-19| 753.44
#2019-07-22| 756.76
#2019-07-23| 754.79
#2019-07-24| 755.90
#2019-07-25| 735.37
#2019-07-26| 723.60
#2019-07-29| 738.44
#2019-07-30| 740.63
#2019-07-31| 727.39
#2019-08-01| 705.61
#2019-08-02| 698.28
#2019-08-05| 704.87
#2019-08-06| 707.96
#2019-08-07| 716.19
#2019-08-08| 701.89
#2019-08-09| 694.36
#2019-08-12| 708.98
#2019-08-13| 682.59
#2019-08-14| 673.22
#2019-08-15| 663.67
#2019-08-16| 657.70
#2019-08-19| 659.45
#2019-08-20| 671.01
#2019-08-21| 686.30
#2019-08-22| 683.70
#2019-08-23| 685.88
#2019-08-26| 688.62
#2019-08-27| 686.43
#2019-08-28| 703.66
#2019-08-29| 702.56
#2019-08-30| 716.75
#2019-09-02| 699.39
#2019-09-03| 701.21
#2019-09-04| 700.16
#2019-09-05| 694.78
#2019-09-06| 687.36
#2019-09-09| 681.54
#2019-09-10| 672.67
#2019-09-11| 680.51
#2019-09-12| 697.42
#2019-09-13| 677.41
#2019-09-16| 694.25
#2019-09-17| 684.76
#2019-09-18| 688.75
#2019-09-19| 682.33
#2019-09-20| 685.16
#2019-09-23| 696.69
#2019-09-24| 693.57
#2019-09-25| 691.57
#2019-09-26| 689.72
#2019-09-27| 673.41
#2019-09-30| 661.04
#2019-10-01| 671.50
#2019-10-02| 677.27
#2019-10-03| 692.72
#2019-10-04| 690.65
#2019-10-07| 707.81
#2019-10-08| 709.72
#2019-10-09| 720.04
#2019-10-10| 725.10
#2019-10-11| 726.37
#2019-10-14| 722.58
#2019-10-15| 723.00
#2019-10-16| 723.96
#2019-10-17| 735.66
#2019-10-18| 737.11
#2019-10-21| 745.30
#2019-10-22| 723.36
#2019-10-23| 738.41
#2019-10-24| 746.86
#2019-10-25| 751.56
#2019-10-28| 758.21
#2019-10-29| 742.49
#2019-10-30| 742.04
#2019-10-31| 751.83
#2019-11-01| 752.11
#2019-11-04| 755.00
#2019-11-05| 745.53
#2019-11-06| 756.08
#2019-11-07| 754.37
#2019-11-08| 737.43
#2019-11-11| 729.58
#2019-11-12| 735.18
#2019-11-13| 756.58
#2019-11-14| 760.64
#2019-11-15| 755.96
#2019-11-18| 753.43
#2019-11-19| 759.04
#2019-11-20| 765.42
#2019-11-21| 753.93
#2019-11-22| 754.07
#2019-11-25| 749.64
#2019-11-26| 744.92
#2019-11-27| 747.14
#2019-11-28| 743.04
#2019-11-29| 745.07
#2019-12-02| 750.72
#2019-12-03| 773.99
#2019-12-04| 778.79
#2019-12-05| 779.24
#2019-12-06| 773.67
#2019-12-09| 775.51
#2019-12-10| 786.26
#2019-12-11| 813.00
#2019-12-12| 824.54
#2019-12-13| 816.78
#2019-12-16| 825.63
#2019-12-17| 854.01
#2019-12-18| 868.08
#2019-12-19| 859.81
#2019-12-20| 855.79
#2019-12-23| 842.44
#2019-12-24| 871.90
#2019-12-25| 872.08
#2019-12-26| 870.25
#2019-12-27| 887.00
#2019-12-30| 884.99
#2019-12-31| 892.67
#2020-01-01| 893.11
#2020-01-02| 889.17
#2020-01-03| 903.29
#2020-01-06| 903.05
#2020-01-07| 884.78
#2020-01-08| 900.95
#2020-01-09| 880.57
#2020-01-10| 882.53
#2020-01-13| 871.85
#2020-01-14| 858.50
#2020-01-15| 856.36
#2020-01-16| 861.72
#2020-01-17| 866.24
#2020-01-20| 878.92
#2020-01-21| 841.28
#2020-01-22| 843.96
#2020-01-23| 820.69
#2020-01-24| 816.01
#2020-01-27| 789.96
#2020-01-28| 783.15
#2020-01-29| 793.52
#2020-01-30| 803.37
#2020-01-31| 787.51
#2020-02-03| 776.53
#2020-02-04| 797.28
#2020-02-05| 795.68
#2020-02-06| 781.47
#2020-02-07| 777.21
#2020-02-10| 771.26
#2020-02-11| 784.95
#2020-02-12| 788.61
#2020-02-13| 802.06
#2020-02-14| 815.21
#2020-02-17| 814.59
#2020-02-18| 811.19
#2020-02-19| 843.30
#2020-02-20| 829.12
#2020-02-21| 848.55
#2020-02-24| 810.33
#2020-02-25| 788.47
#2020-02-26| 772.80
#2020-02-27| 742.93
#2020-02-28| 654.26
#2020-03-02| 673.29
#2020-03-03| 714.57
#2020-03-04| 722.71
#2020-03-05| 701.91
#2020-03-06| 710.86
#2020-03-09| 616.04
#2020-03-10| 588.13
#2020-03-11| 582.82
#2020-03-12| 476.82
#2020-03-13| 483.27
#2020-03-16| 428.61
#2020-03-17| 454.84
#2020-03-18| 398.43
#2020-03-19| 361.79
#2020-03-20| 379.65
#2020-03-23| 373.65
#2020-03-24| 426.22
#2020-03-25| 488.40
#2020-03-26| 514.10
#2020-03-27| 462.95
#2020-03-30| 453.88
#2020-03-31| 449.98
#2020-04-01| 426.53
#2020-04-02| 448.53
#2020-04-03| 447.44
#2020-04-06| 481.62
#2020-04-07| 523.81
#2020-04-08| 508.26
#2020-04-09| 549.22
#2020-04-10| 549.22
#2020-04-13| 539.89
#2020-04-14| 607.08
#2020-04-15| 565.50
#2020-04-16| 551.80
#2020-04-17| 539.20
#2020-04-20| 552.42
#2020-04-21| 527.51
#2020-04-22| 562.61
#2020-04-23| 607.22
#2020-04-24| 621.40
#2020-04-27| 624.78
#2020-04-28| 593.17
#2020-04-29| 625.88
#2020-04-30| 619.51
#2020-05-01| 603.81
#2020-05-04| 609.76
#2020-05-05| 602.28
#2020-05-06| 610.89
#2020-05-07| 609.17
#2020-05-08| 634.10
#2020-05-11| 605.98
#2020-05-12| 627.20
#2020-05-13| 606.71
#2020-05-14| 603.38
#2020-05-15| 629.46
#2020-05-18| 659.30
#2020-05-19| 678.13
#2020-05-20| 674.12
#2020-05-21| 651.23
#2020-05-22| 645.87
#2020-05-25| 642.07
#2020-05-26| 640.37
#2020-05-27| 627.15
#2020-05-28| 660.01
#2020-05-29| 651.45
#2020-06-01| 666.24
#2020-06-02| 707.81
#2020-06-03| 691.80
#2020-06-04| 694.94
#2020-06-05| 694.48
#2020-06-08| 720.29
#2020-06-09| 739.41
#2020-06-10| 693.12
#2020-06-11| 707.42
#2020-06-12| 697.95
#2020-06-15| 667.33
#2020-06-16| 668.39
#2020-06-17| 689.47
#2020-06-18| 675.89
#2020-06-19| 711.37
#2020-06-22| 713.44
#2020-06-23| 758.21
#2020-06-24| 733.28
#2020-06-25| 732.64
#2020-06-26| 723.01
#2020-06-29| 740.30
#2020-06-30| 741.19
#2020-07-01| 734.95
#2020-07-02| 757.87
#2020-07-03| 748.04
#2020-07-06| 770.93
#2020-07-07| 791.20
#2020-07-08| 817.34
#2020-07-09| 820.50
#2020-07-10| 821.38
#2020-07-13| 835.22
#2020-07-14| 833.95
#2020-07-15| 849.39
#2020-07-16| 853.52
#2020-07-17| 863.50
#2020-07-20| 885.62
#2020-07-21| 880.85
#2020-07-22| 890.44
#2020-07-23| 909.77
#2020-07-24| 912.67
#2020-07-27| 977.23
#2020-07-28| 959.95
#2020-07-29| 939.56
#2020-07-30| 897.01
#2020-07-31| 880.71
#2020-08-03| 870.49
#2020-08-04| 880.32
#2020-08-05| 932.75
#2020-08-06| 913.55
#2020-08-07| 887.80
#2020-08-10| 880.86
#2020-08-11| 849.47
#2020-08-12| 866.79
#2020-08-13| 879.43
#2020-08-14| 876.05
#2020-08-17| 889.80
#2020-08-18| 882.56
#2020-08-19| 877.15
#2020-08-20| 855.23
#2020-08-21| 867.46
#2020-08-24| 888.10
#2020-08-25| 868.32
#2020-08-26| 882.27
#2020-08-27| 864.54
#2020-08-28| 901.48
#2020-08-31| 885.25
#2020-09-01| 883.10
#2020-09-02| 860.36
#2020-09-03| 856.19
#2020-09-04| 869.82
#2020-09-07| 886.25
#2020-09-08| 869.71
#2020-09-09| 892.41
#2020-09-10| 911.83
#2020-09-11| 919.55
#2020-09-14| 939.74
#2020-09-15| 947.96
#2020-09-16| 950.23
#2020-09-17| 906.98
#2020-09-18| 901.49
#2020-09-21| 845.57
#2020-09-22| 830.97
#2020-09-23| 807.65
#2020-09-24| 807.58
#2020-09-25| 802.60
#2020-09-28| 814.92
#2020-09-29| 838.80
#2020-09-30| 831.62
#2020-10-01| 835.04
#2020-10-02| 838.68
#2020-10-05| 844.59
#2020-10-06| 842.08
#2020-10-07| 830.12
#2020-10-08| 848.75
#2020-10-09| 899.22
#2020-10-12| 903.18
#2020-10-13| 880.88
#2020-10-14| 911.56
#2020-10-15| 895.24
#2020-10-16| 904.79
#2020-10-19| 905.46
#2020-10-20| 903.52
#2020-10-21| 942.06
#2020-10-22| 899.15
#2020-10-23| 871.28
#2020-10-26| 872.53
#2020-10-27| 852.59
#2020-10-28| 796.33
#2020-10-29| 789.62
#2020-10-30| 782.83
#2020-11-02| 821.94
#2020-11-03| 854.40
#2020-11-04| 851.79
#2020-11-05| 899.74
#2020-11-06| 934.35
#2020-11-09| 868.34
#2020-11-10| 873.04
#2020-11-11| 835.65
#2020-11-12| 827.11
#2020-11-13| 838.55
#2020-11-16| 872.42
#2020-11-17| 847.38
#2020-11-18| 838.34
#2020-11-19| 833.60
#2020-11-20| 843.49
#2020-11-23| 812.42
#2020-11-24| 776.55
#2020-11-25| 803.40
#2020-11-26| 834.10
#2020-11-27| 825.06
#2020-11-30| 808.80
#2020-12-01| 846.48
#2020-12-02| 867.57
#2020-12-03| 873.77
#2020-12-04| 854.00
#2020-12-07| 890.41
#2020-12-08| 892.78
#2020-12-09| 877.89
#2020-12-10| 885.48
#2020-12-11| 870.31
#2020-12-14| 883.34
#2020-12-15| 899.19
#2020-12-16| 901.90
#2020-12-17| 954.33
#2020-12-18| 976.25
#2020-12-21| 943.71
#2020-12-22| 931.10
#2020-12-23| 935.37
#2020-12-24| 949.07
#2020-12-25| 949.07
#2020-12-28| 964.80
#2020-12-29| 946.85
#2020-12-30| 966.87
#2020-12-31| 969.78
#2021-01-01| 969.78
#2021-01-04|1028.74
#2021-01-05| 997.27
#2021-01-06| 987.53
#2021-01-07| 975.01
#2021-01-08| 969.28
#2021-01-11| 957.30
#2021-01-12| 958.72
#2021-01-13| 988.07
#2021-01-14| 973.07
#2021-01-15| 969.73
#2021-01-18| 971.12
#2021-01-19| 980.90
#2021-01-20| 986.69
#2021-01-21|1014.50
#2021-01-22| 986.82
#2021-01-25| 976.42
#2021-01-26| 978.36
#2021-01-27| 939.76
#2021-01-28| 971.30
#2021-01-29| 972.90
#2021-02-01| 974.36
#2021-02-02| 948.13
#2021-02-03| 955.12
#2021-02-04| 949.23
#2021-02-05| 969.67
#2021-02-08| 997.01
#2021-02-09|1000.17
#2021-02-10|1040.97
#2021-02-11|1037.36
#2021-02-12|1027.93
#2021-02-15|1074.57
#2021-02-16|1047.19
#2021-02-17|1014.29
#2021-02-18|1012.17
#2021-02-19|1024.96
#2021-02-22|1040.22
#2021-02-23|1025.40
#2021-02-24|1017.25
#2021-02-25|1056.30
#2021-02-26|1010.75
#2021-03-01|1046.40
#2021-03-02|1067.01
#2021-03-03|1064.52
#2021-03-04|1066.98
#2021-03-05|1065.75
#2021-03-08|1084.97
#2021-03-09|1113.10
#2021-03-10|1127.18
#2021-03-11|1137.48
#2021-03-12|1102.24
#2021-03-15|1105.38
#2021-03-16|1125.43
#2021-03-17|1093.16
#2021-03-18|1122.21
#2021-03-19|1106.84
#2021-03-22|1109.99
#2021-03-23|1075.18
#2021-03-24|1062.70
#2021-03-25|1055.28
#2021-03-26|1095.95
#2021-03-29|1097.19
#2021-03-30|1094.92
#2021-03-31|1106.70
#2021-04-01|1144.10
#2021-04-02|1144.10
#2021-04-05|1154.63
#2021-04-06|1177.90
#2021-04-07|1165.29
#2021-04-08|1172.44
#2021-04-09|1150.78
#2021-04-12|1122.20
#2021-04-13|1141.22
#2021-04-14|1154.13
#2021-04-15|1174.86
#2021-04-16|1195.70
#2021-04-19|1186.05
#2021-04-20|1172.44
#2021-04-21|1209.00
#2021-04-22|1188.23
#2021-04-23|1185.71
#2021-04-26|1182.17
#2021-04-27|1173.61
#2021-04-28|1172.65
#2021-04-29|1161.78
#2021-04-30|1134.58
#2021-05-03|1152.73
#2021-05-04|1134.88
#2021-05-05|1144.10
#2021-05-06|1156.62
#2021-05-07|1188.23
#2021-05-10|1191.77
#2021-05-11|1165.52
#2021-05-12|1172.75
#2021-05-13|1145.48
#2021-05-14|1159.36
#2021-05-17|1192.05
#2021-05-18|1212.44
#2021-05-19|1174.60
#2021-05-20|1180.72
#2021-05-21|1170.51
#2021-05-24|1157.64
#2021-05-25|1159.21
#2021-05-26|1150.21
#2021-05-27|1171.95
#2021-05-28|1161.98
#2021-05-31|1209.09
#2021-06-01|1202.34
#2021-06-02|1210.03
#2021-06-03|1183.03
#2021-06-04|1190.72
#2021-06-07|1176.23
#2021-06-08|1155.03
#2021-06-09|1148.99
#2021-06-10|1147.69
#2021-06-11|1139.43
#2021-06-14|1131.01
#2021-06-15|1104.58
#2021-06-16|1107.67
#2021-06-17|1035.63
#2021-06-18|1018.83
#2021-06-21|1012.01
#2021-06-22|1009.03
#2021-06-23|1047.24
#2021-06-24|1047.49
#2021-06-25|1053.17
#2021-06-28|1037.68
#2021-06-29|1025.25
#2021-06-30|1028.90
#2021-07-01|1046.45
#2021-07-02|1044.53
#2021-07-05|1066.96
#2021-07-06|1055.61
#2021-07-07|1072.69
#2021-07-08|1025.79
#2021-07-09|1044.00
#2021-07-12|1052.47
#2021-07-13|1063.46
#2021-07-14|1087.50
#2021-07-15|1073.74
#2021-07-16|1052.13
#2021-07-19|1007.51
#2021-07-20|1020.37
#2021-07-21|1024.59
#2021-07-22|1032.61
#2021-07-23|1026.68
#2021-07-26|1063.91
#2021-07-27|1056.18
#2021-07-28|1076.37
#2021-07-29|1123.69
#2021-07-30|1108.09
#2021-08-02|1117.61
#2021-08-03|1126.32
#2021-08-04|1132.62
#2021-08-05|1094.66
#2021-08-06|1045.13
#2021-08-09|1036.88
#2021-08-10|1002.46
#2021-08-11|1036.45
#2021-08-12|1012.33
#2021-08-13|1024.45
#2021-08-16|1016.32
#2021-08-17|1025.77
#2021-08-18| 998.62
#2021-08-19| 946.23
#2021-08-20| 916.78
#2021-08-23| 964.70
#2021-08-24| 985.93
#2021-08-25| 965.79
#2021-08-26| 970.23
#2021-08-27|1006.51
#2021-08-30|1004.19
#2021-08-31|1013.27
#2021-09-01|1005.78
#2021-09-02| 969.67
#2021-09-03| 995.06
#2021-09-06| 966.26
#2021-09-07| 958.77
#2021-09-08| 939.26
#2021-09-09| 922.52
#2021-09-10| 916.13
#2021-09-13| 948.96
#2021-09-14| 926.08
#2021-09-15| 926.16
#2021-09-16| 877.05
#2021-09-17| 866.32
#2021-09-20| 858.37
#2021-09-21| 862.69
#2021-09-22| 893.26
#2021-09-23| 893.73
#2021-09-24| 874.95
#2021-09-27| 870.96
#2021-09-28| 858.08
#2021-09-29| 853.71
#2021-09-30| 882.68
#2021-10-01| 879.43
#2021-10-04| 905.52
#2021-10-05| 898.35
#2021-10-06| 891.87
#2021-10-07| 941.55
#2021-10-08| 984.24
#2021-10-11| 998.56
#2021-10-12|1004.95
#2021-10-13|1025.24
#2021-10-14|1037.84
#2021-10-15|1047.83
#2021-10-18|1039.41
#2021-10-19|1041.55
#2021-10-20|1049.84
#2021-10-21|1017.77
#2021-10-22|1036.91
#2021-10-25|1035.74
#2021-10-26|1025.65
#2021-10-27|1008.62
#2021-10-28|1000.97
#2021-10-29| 981.44
#2021-11-01| 974.42
#2021-11-02| 976.12
#2021-11-03| 981.13
#2021-11-04|1005.48
#2021-11-05| 987.16
#2021-11-08|1007.21
#2021-11-09| 978.06
#2021-11-10| 996.31
#2021-11-11|1044.00
#2021-11-12|1016.90
#2021-11-15|1029.16
#2021-11-16|1034.49
#2021-11-17|1043.29
#2021-11-18|1024.11
#2021-11-19|1010.75
#2021-11-22|1005.35
#2021-11-23|1000.40
#2021-11-24| 987.58
#2021-11-25| 982.14
#2021-11-26| 940.24
#2021-11-29| 956.78
#2021-11-30|1009.68
#2021-12-01|1042.95
#2021-12-02|1026.01
#2021-12-03|1012.49
#2021-12-06|1034.64
#2021-12-07|1048.94
#2021-12-08|1033.38
#2021-12-09|1008.72
#2021-12-10| 987.83
#2021-12-13| 975.13
#2021-12-14| 972.63
#2021-12-15| 955.37
#2021-12-16| 969.65
#2021-12-17|1004.79
#2021-12-20| 971.72
#2021-12-21| 995.66
#2021-12-22| 998.43
#2021-12-23|1011.51
#2021-12-24|1013.04
#2021-12-27|1017.24
#2021-12-28|1025.18
#2021-12-29|1014.87
#2021-12-30|1016.29
#2021-12-31|1021.55
#2022-01-03|1017.92
#2022-01-04|1032.43
#2022-01-05|1051.95
#2022-01-06|1021.89
#2022-01-07|1020.87
#2022-01-10|1027.20
#2022-01-11|1069.59
#2022-01-12|1114.98
#2022-01-13|1105.53
#2022-01-14|1083.90
#2022-01-17|1072.75
#2022-01-18|1056.76
#2022-01-19|1096.48
#2022-01-20|1140.43
#2022-01-21|1127.93
#2022-01-24|1051.15
#2022-01-25|1079.78
#2022-01-26|1124.69
#2022-01-27|1077.56
#2022-01-28|1038.67
#2022-01-31|1077.85
#2022-02-01|1095.54
#2022-02-02|1085.24
#2022-02-03|1080.21
#2022-02-04|1084.63
#2022-02-07|1088.87
#2022-02-08|1113.27
#2022-02-09|1121.80
#2022-02-10|1138.17
#2022-02-11|1135.79
#2022-02-14|1177.91
#2022-02-15|1135.77
#2022-02-16|1175.44
#2022-02-17|1202.14
#2022-02-18|1205.85
#2022-02-21|1194.42
#2022-02-22|1237.36
#2022-02-23|1218.87
#2022-02-24|1262.82
#2022-02-25|1241.39
#2022-02-28|1323.11
#2022-03-01|1364.41
#2022-03-02|1367.67
#2022-03-03|1352.12
#2022-03-04|1348.58
#2022-03-07|1371.97
#2022-03-08|1368.33
#2022-03-09|1320.23
#2022-03-10|1358.17
#2022-03-11|1330.48
#2022-03-14|1268.47
#2022-03-15|1253.04
#2022-03-16|1260.32
#2022-03-17|1318.11
#2022-03-18|1299.41
#2022-03-21|1322.03
#2022-03-22|1311.87
#2022-03-23|1347.92
#2022-03-24|1377.32
#2022-03-25|1318.78
#2022-03-28|1275.59
#2022-03-29|1256.57
#2022-03-30|1320.98
#2022-03-31|1297.70
#2022-04-01|1297.36
#2022-04-04|1283.25
#2022-04-05|1279.18
#2022-04-06|1249.24
#2022-04-07|1240.20
#2022-04-08|1301.13
#2022-04-11|1301.94
#2022-04-12|1302.80
#2022-04-13|1296.50
#2022-04-14|1281.91
#2022-04-15|1281.91
#2022-04-18|1275.40
#2022-04-19|1259.71
#2022-04-20|1251.37
#2022-04-21|1219.36
#2022-04-22|1161.75
#2022-04-25|1088.05
#2022-04-26|1092.20
#2022-04-27|1084.05
#2022-04-28|1103.53
#2022-04-29|1144.86
#2022-05-02|1132.37
#2022-05-03|1143.42
#2022-05-04|1121.02
#2022-05-05|1090.93
#2022-05-06|1058.34
#2022-05-09|1009.25
#2022-05-10| 999.24
#2022-05-11|1036.59
#2022-05-12| 986.03
#2022-05-13|1041.87
#2022-05-16|1049.61
#2022-05-17|1062.33
#2022-05-18|1043.20
#2022-05-19|1036.53
#2022-05-20|1038.91
#2022-05-23|1077.38
#2022-05-24|1068.84
#2022-05-25|1050.86
#2022-05-26|1094.36
#2022-05-27|1106.68
#2022-05-30|1128.20
#2022-05-31|1087.61
#2022-06-01|1059.92
#2022-06-02|1097.80
#2022-06-03|1067.43
#2022-06-06|1071.48
#2022-06-07|1061.36
#2022-06-08|1050.92
#2022-06-09|1013.40
#2022-06-10| 992.12
#2022-06-13| 942.64
#2022-06-14| 939.10
#2022-06-15| 970.72
#2022-06-16| 964.39
#2022-06-17| 951.67
#2022-06-20| 952.37
#2022-06-21| 975.27
#2022-06-22| 943.00
#2022-06-23| 926.09
#2022-06-24| 937.26
#2022-06-27| 942.32
#2022-06-28| 941.39
#2022-06-29| 927.50
#2022-06-30| 906.72
#2022-07-01| 877.11
#2022-07-04| 920.97
#2022-07-05| 862.20
#2022-07-06| 871.10
#2022-07-07| 899.22
#2022-07-08| 921.27
#2022-07-11| 892.32
#2022-07-12| 873.24
#2022-07-13| 865.84
#2022-07-14| 790.81
#2022-07-15| 797.20
#2022-07-18| 830.28
#2022-07-19| 825.46
#2022-07-20| 818.73
#2022-07-21| 815.03
#2022-07-22| 856.52
#2022-07-25| 842.86
#2022-07-26| 854.63
#2022-07-27| 853.00
#2022-07-28| 870.69
#2022-07-29| 879.92
#2022-08-01| 888.62
#2022-08-02| 878.32
#2022-08-03| 860.22
#2022-08-04| 866.76
#2022-08-05| 878.95
#2022-08-08| 918.19
#2022-08-09| 916.76
#2022-08-10| 941.73
#2022-08-11| 953.28
#2022-08-12| 935.92
#2022-08-15| 913.31
#2022-08-16| 929.48
#2022-08-17| 893.17
#2022-08-18| 885.82
#2022-08-19| 848.71
#2022-08-22| 845.26
#2022-08-23| 867.44
#2022-08-24| 879.94
#2022-08-25| 903.88
#2022-08-26| 903.48
#2022-08-29| 880.88
#2022-08-30| 845.79
#2022-08-31| 830.70
#2022-09-01| 788.49
#2022-09-02| 822.71
#2022-09-05| 834.79
#2022-09-06| 826.25
#2022-09-07| 810.31
#2022-09-08| 812.89
#2022-09-09| 841.81
#2022-09-12| 863.66
#2022-09-13| 828.46
#2022-09-14| 826.76
#2022-09-15| 811.36
#2022-09-16| 797.61
#2022-09-19| 793.66
#2022-09-20| 787.30
#2022-09-21| 783.44
#2022-09-22| 784.56
#2022-09-23| 726.18
#2022-09-26| 729.00
#2022-09-27| 744.99
#2022-09-28| 750.54
#2022-09-29| 761.96
#2022-09-30| 776.85
#2022-10-03| 794.50
#2022-10-04| 852.33
#2022-10-05| 832.09
#2022-10-06| 841.65
#2022-10-07| 832.69
#2022-10-10| 806.28
#2022-10-11| 812.49
#2022-10-12| 806.24
#2022-10-13| 789.80
#2022-10-14| 783.87
#2022-10-17| 815.24
#2022-10-18| 804.00
#2022-10-19| 783.82
#2022-10-20| 785.05
#2022-10-21| 789.34
#2022-10-24| 790.27
#2022-10-25| 798.24
#2022-10-26| 835.06
#2022-10-27| 841.64
#2022-10-28| 825.62
#2022-10-31| 814.30
#2022-11-01| 811.78
#2022-11-02| 821.54
#2022-11-03| 779.09
#2022-11-04| 853.71
#2022-11-07| 874.52
#2022-11-08| 871.91
#2022-11-09| 901.44
#2022-11-10| 934.12
#2022-11-11| 957.42
#2022-11-14| 949.67
#2022-11-15| 950.96
#2022-11-16| 936.07
#2022-11-17| 916.73
#2022-11-18| 923.99
#2022-11-21| 905.63
#2022-11-22| 923.96
#2022-11-23| 952.34
#2022-11-24| 958.50
#2022-11-25| 948.38
#2022-11-28| 943.69
#2022-11-29| 943.17
#2022-11-30| 967.54
#2022-12-01| 959.44
#2022-12-02| 937.50
#2022-12-05| 947.09
#2022-12-06| 947.11
#2022-12-07| 951.80
#2022-12-08| 959.47
#2022-12-09| 948.87
#2022-12-12| 924.10
#2022-12-13| 961.05
#2022-12-14| 929.16
#2022-12-15| 895.21
#2022-12-16| 883.15
#2022-12-19| 906.46
#2022-12-20| 907.92
#2022-12-21| 933.99
#2022-12-22| 916.13
#2022-12-23| 935.61
#2022-12-26| 937.09
#2022-12-27| 922.46
#2022-12-28| 938.81
#2022-12-29| 943.38
#2022-12-30| 918.07
#2023-01-02| 920.22
#2023-01-03| 945.73
#2023-01-04| 945.94
#2023-01-05| 945.48
#2023-01-06| 981.54
#2023-01-09|1012.69
#2023-01-10|1005.80
#2023-01-11|1012.22
#2023-01-12|1020.56
#2023-01-13|1038.88
#2023-01-16|1019.06
#2023-01-17|1000.28
#2023-01-18|1013.38
#2023-01-19| 977.68
#2023-01-20| 981.87
#2023-01-23| 990.92
#2023-01-24| 983.33
#2023-01-25| 983.09
#2023-01-26| 970.41
#2023-01-27| 961.37
#2023-01-30| 956.08
#2023-01-31| 933.00
#2023-02-01| 945.34
#2023-02-02| 960.86
#2023-02-03| 939.60
#2023-02-06| 908.77
#2023-02-07| 916.89
#2023-02-08| 907.79
#2023-02-09| 897.68
#2023-02-10| 871.73
#2023-02-13| 884.71
#2023-02-14| 873.83
#2023-02-15| 839.27
#2023-02-16| 837.60
#2023-02-17| 831.47
#2023-02-20| 829.31
#2023-02-21| 803.85
#2023-02-22| 774.67
#2023-02-23| 781.51
#2023-02-24| 759.07
#2023-02-27| 760.18
#2023-02-28| 764.02
#2023-03-01| 773.08
#2023-03-02| 763.57
#2023-03-03| 777.69
#2023-03-06| 772.69
#2023-03-07| 753.20
#2023-03-08| 759.43
#2023-03-09| 753.81
#2023-03-10| 775.63
#2023-03-13| 810.89
#2023-03-14| 791.74
#2023-03-15| 772.76
#2023-03-16| 765.41
#2023-03-17| 788.70
#2023-03-20| 805.39
#2023-03-21| 804.83
#2023-03-22| 824.09
#2023-03-23| 836.51
#2023-03-24| 826.37
#2023-03-27| 826.57
#2023-03-28| 856.00
#2023-03-29| 854.49
#2023-03-30| 868.50
#2023-03-31| 853.95
#2023-04-03| 864.12
#2023-04-04| 884.81
#2023-04-05| 882.13
#2023-04-06| 876.08
#2023-04-07| 876.08
#2023-04-10| 861.79
#2023-04-11| 891.11
#2023-04-12| 889.87
#2023-04-13| 928.62
#2023-04-14| 899.15
#2023-04-17| 897.50
#2023-04-18| 947.88
#2023-04-19| 924.46
#2023-04-20| 938.10
#2023-04-21| 917.27
#2023-04-24| 921.80
#2023-04-25| 901.47
#2023-04-26| 908.26
#2023-04-27| 912.00
#2023-04-28| 914.77
#2023-05-01| 913.67
#2023-05-02| 904.84
#2023-05-03| 937.04
#2023-05-04| 965.64
#2023-05-05| 944.58
#2023-05-08| 971.25
#2023-05-09| 933.85
#2023-05-10| 918.13
#2023-05-11| 888.59
#2023-05-12| 885.04
#2023-05-15| 894.43
#2023-05-16| 885.28
#2023-05-17| 878.84
#2023-05-18| 857.72
#2023-05-19| 860.25
#2023-05-22| 872.99
#2023-05-23| 858.11
#2023-05-24| 846.79
#2023-05-25| 827.92
#2023-05-26| 825.41
#2023-05-29| 820.92
#2023-05-30| 813.85
#2023-05-31| 826.25
#2023-06-01| 842.42
#2023-06-02| 848.74
#2023-06-05| 854.29
#2023-06-06| 843.06
#2023-06-07| 868.24
#2023-06-08| 859.92
#2023-06-09| 856.05
#2023-06-12| 842.55
#2023-06-13| 857.18
#2023-06-14| 869.60
#2023-06-15| 863.16
#2023-06-16| 870.60
#2023-06-19| 861.77
#2023-06-20| 823.51
#2023-06-21| 801.53
#2023-06-22| 784.55
#2023-06-23| 775.91
#2023-06-26| 772.05
#2023-06-27| 756.80
#2023-06-28| 741.77
#2023-06-29| 741.00
#2023-06-30| 742.73
#2023-07-03| 754.46
#2023-07-04| 757.05
#2023-07-05| 751.21
#2023-07-06| 714.50
#2023-07-07| 726.95
#2023-07-10| 720.63
#2023-07-11| 745.10
#2023-07-12| 791.31
#2023-07-13| 812.96
#2023-07-14| 823.61
#2023-07-17| 815.06
#2023-07-18| 846.03
#2023-07-19| 842.49
#2023-07-20| 836.40
#2023-07-21| 829.19
#2023-07-24| 829.27
#2023-07-25| 837.15
#2023-07-26| 833.20
#2023-07-27| 825.89
#2023-07-28| 832.90
#2023-07-31| 836.06
#2023-08-01| 785.87
#2023-08-02| 744.62
#2023-08-03| 736.17
#2023-08-04| 741.92
#2023-08-07| 735.24
#2023-08-08| 721.39
#2023-08-09| 725.92
#2023-08-10| 742.34
#2023-08-11| 738.29
#2023-08-14| 703.22
#2023-08-15| 697.21
#2023-08-16| 689.32
#2023-08-17| 659.49
#2023-08-18| 655.29
#2023-08-21| 651.16
#2023-08-22| 656.98
#2023-08-23| 688.22
#2023-08-24| 690.76
#2023-08-25| 687.59
#2023-08-28| 708.65
#2023-08-29| 704.88
#2023-08-30| 711.29
#2023-08-31| 684.12
#2023-09-01| 679.57
#2023-09-04| 667.74
#2023-09-05| 652.09
#2023-09-06| 656.14
#2023-09-07| 647.76
#2023-09-08| 649.02
#2023-09-11| 658.23
#2023-09-12| 662.48
#2023-09-13| 659.22
#2023-09-14| 672.87
#2023-09-15| 685.41
#2023-09-18| 680.85
#2023-09-19| 683.03
#2023-09-20| 709.18
#2023-09-21| 685.09
#2023-09-22| 687.72
#2023-09-25| 684.84
#2023-09-26| 671.08
#2023-09-27| 650.20
#2023-09-28| 652.31
#2023-09-29| 654.68
#2023-10-02| 624.71
#2023-10-03| 613.14
#2023-10-04| 606.49
#2023-10-05| 600.26
#2023-10-06| 610.78
#2023-10-09| 637.46
#2023-10-10| 677.95
#2023-10-11| 690.03
#2023-10-12| 691.60
#2023-10-13| 717.26
#2023-10-16| 719.76
#2023-10-17| 726.65
#2023-10-18| 704.07
#2023-10-19| 683.17
#2023-10-20| 701.87
#2023-10-23| 677.96
#2023-10-24| 663.86
#2023-10-25| 657.81
#2023-10-26| 664.05
#2023-10-27| 664.45
#2023-10-30| 666.75
#2023-10-31| 655.10
#2023-11-01| 641.99
#2023-11-02| 646.30
#2023-11-03| 678.43
#2023-11-06| 695.65
#2023-11-07| 662.21
#2023-11-08| 671.51
#2023-11-09| 656.03
#2023-11-10| 620.06
#2023-11-13| 625.35
#2023-11-14| 664.02
#2023-11-15| 673.29
#2023-11-16| 672.76
#2023-11-17| 666.87
#2023-11-20| 665.91
#2023-11-21| 656.01
#2023-11-22| 656.14
#2023-11-23| 654.37
#2023-11-24| 659.02
#2023-11-27| 677.45
#2023-11-28| 696.40
#2023-11-29| 707.56
#2023-11-30| 693.17
#2023-12-01| 702.02
#2023-12-04| 679.94
#2023-12-05| 661.64
#2023-12-06| 665.45
#2023-12-07| 661.73
#2023-12-08| 652.10
#2023-12-11| 647.18
#2023-12-12| 634.56
#2023-12-13| 622.92
#2023-12-14| 711.65
#2023-12-15| 711.97
#2023-12-18| 700.63
#2023-12-19| 734.32
#2023-12-20| 732.01
#2023-12-21| 736.43
#2023-12-22| 731.85
#2023-12-25| 733.08
#2023-12-26| 726.37
#2023-12-27| 758.17
#2023-12-28| 736.33
#2023-12-29| 735.27
#2024-01-01| 735.58
#2024-01-02| 707.69
#2024-01-03| 670.48
#2024-01-04| 666.13
#2024-01-05| 669.75
#2024-01-08| 655.89
#2024-01-09| 646.24
#2024-01-10| 636.29
#2024-01-11| 637.40
#2024-01-12| 663.08
#2024-01-15| 653.57
#2024-01-16| 629.76
#2024-01-17| 603.22
#2024-01-18| 612.65
#2024-01-19| 614.09
#2024-01-22| 606.58
#2024-01-23| 628.75
#2024-01-24| 654.20
#2024-01-25| 656.51
#2024-01-26| 667.40
#2024-01-29| 658.50
#2024-01-30| 666.15
#2024-01-31| 672.59
#2024-02-01| 679.92
#2024-02-02| 660.64
#2024-02-05| 640.22
#2024-02-06| 650.04
#2024-02-07| 645.92
#2024-02-08| 624.27
#2024-02-09| 609.58
#2024-02-12| 613.10
#2024-02-13| 601.44
#2024-02-14| 599.99
#2024-02-15| 625.47
#2024-02-16| 623.91
#2024-02-19| 623.80
#2024-02-20| 626.98
#2024-02-21| 607.77
#2024-02-22| 608.09
#2024-02-23| 607.49
#2024-02-26| 607.85
#2024-02-27| 618.82
#2024-02-28| 603.52
#2024-02-29| 623.33
#2024-03-01| 623.94
#2024-03-04| 643.63
#2024-03-05| 663.61
#2024-03-06| 677.03
#2024-03-07| 697.05
#2024-03-08| 702.60
#2024-03-11| 706.29
#2024-03-12| 686.99
#2024-03-13| 717.23
#2024-03-14| 692.68
#2024-03-15| 687.29
#2024-03-18| 669.66
#2024-03-19| 660.31
#2024-03-20| 688.85
#2024-03-21| 691.54
#2024-03-22| 719.29
#2024-03-25| 721.05
#2024-03-26| 714.71
#2024-03-27| 714.26
#2024-03-28| 733.94
#2024-03-29| 733.94
#2024-04-01| 733.10
#2024-04-02| 751.10
#2024-04-03| 751.89
#2024-04-04| 783.91
#2024-04-05| 772.66
#2024-04-08| 805.86
#2024-04-09| 828.40
#2024-04-10| 807.58
#2024-04-11| 810.29
#2024-04-12| 859.01
#2024-04-15| 817.80
#2024-04-16| 793.12
#2024-04-17| 807.64
#2024-04-18| 801.41
#2024-04-19| 800.83
#2024-04-22| 765.56
#2024-04-23| 744.90
#2024-04-24| 745.51
#2024-04-25| 741.05
#2024-04-26| 751.70
#2024-04-29| 779.56
#2024-04-30| 737.69
#2024-05-01| 742.41
#2024-05-02| 730.40
#2024-05-03| 734.25
#2024-05-06| 757.52
#2024-05-07| 754.79
#2024-05-08| 748.51
#2024-05-09| 761.30
#2024-05-10| 788.27
#2024-05-13| 793.11
#2024-05-14| 783.21
#2024-05-15| 798.60
#2024-05-16| 793.55
#2024-05-17| 810.57
#2024-05-20| 823.71
#2024-05-21| 824.91
#2024-05-22| 799.52
#2024-05-23| 772.64
#2024-05-24| 783.92
#2024-05-27| 792.51
#2024-05-28| 781.20
#2024-05-29| 774.56
#2024-05-30| 755.47
#2024-05-31| 736.69
#2024-06-03| 736.12
#2024-06-04| 705.45
#2024-06-05| 708.10
#2024-06-06| 716.17
#2024-06-07| 703.27
#2024-06-10| 700.49
#2024-06-11| 690.75
#2024-06-12| 714.20
#2024-06-13| 679.58
#2024-06-14| 666.09
#2024-06-17| 668.44
#2024-06-18| 692.91
#2024-06-19| 715.62
#2024-06-20| 723.82
#2024-06-21| 727.22
#2024-06-24| 738.85
#2024-06-25| 727.77
#2024-06-26| 721.95
#2024-06-27| 724.06
#2024-06-28| 725.08
#2024-07-01| 713.63
#2024-07-02| 702.25
#2024-07-03| 742.69
#2024-07-04| 756.42
#2024-07-05| 767.66
#2024-07-08| 762.32
#2024-07-09| 759.28
#2024-07-10| 761.25
#2024-07-11| 772.46
#2024-07-12| 767.31
#2024-07-15| 760.00
#2024-07-16| 787.33
#2024-07-17| 777.51
#2024-07-18| 779.78
#2024-07-19| 761.37
#2024-07-22| 749.14
#2024-07-23| 759.65
#2024-07-24| 775.44
#2024-07-25| 750.81
#2024-07-26| 758.85
#2024-07-29| 743.71
#2024-07-30| 750.09
#2024-07-31| 792.73
#2024-08-01| 773.88
#2024-08-02| 749.63
#2024-08-05| 719.65
#2024-08-06| 719.63
#2024-08-07| 728.20
#2024-08-08| 713.90
#2024-08-09| 717.19
#2024-08-12| 701.98
#2024-08-13| 712.71
#2024-08-14| 728.13
#2024-08-15| 740.33
#2024-08-16| 752.25
#2024-08-19| 779.69
#2024-08-20| 788.50
#2024-08-21| 775.67
#2024-08-22| 752.12
#2024-08-23| 745.69
#2024-08-26| 741.06
#2024-08-27| 743.93
#2024-08-28| 722.34
#2024-08-29| 725.47
#2024-08-30| 697.62
#2024-09-02| 693.09
#2024-09-03| 667.49
#2024-09-04| 664.60
#2024-09-05| 664.02
#2024-09-06| 653.14
#2024-09-09| 638.17
#2024-09-10| 633.19
#2024-09-11| 616.12
#2024-09-12| 652.99
#2024-09-13| 688.80
#2024-09-16| 701.22
#2024-09-17| 714.18
#2024-09-18| 705.23
#2024-09-19| 718.52
#2024-09-20| 720.73
#2024-09-23| 756.01
#2024-09-24| 754.87
#2024-09-25| 761.29
#2024-09-26| 767.09
#2024-09-27| 767.92
#2024-09-30| 737.76
#2024-10-01| 761.58
#2024-10-02| 768.65
#2024-10-03| 755.05
#2024-10-04| 759.77
#2024-10-07| 743.69
#2024-10-08| 727.27
#2024-10-09| 720.82
#2024-10-10| 731.68
#2024-10-11| 743.73
#2024-10-14| 737.38
#2024-10-15| 724.25
#2024-10-16| 752.49
#2024-10-17| 780.26
#2024-10-18| 804.87
#2024-10-21| 824.33
#2024-10-22| 832.53
#2024-10-23| 796.94
#2024-10-24| 830.64
#2024-10-25| 833.69
#2024-10-28| 828.34
#2024-10-29| 835.52
#2024-10-30| 814.16
#2024-10-31| 772.92
#2024-11-01| 787.21
#2024-11-04| 782.04
#2024-11-05| 807.27
#2024-11-06| 754.15
#2024-11-07| 787.16
#2024-11-08| 750.66
#2024-11-11| 708.26
#2024-11-12| 680.58
#2024-11-13| 678.35
#2024-11-14| 658.02
#2024-11-15| 665.87
#2024-11-18| 696.60
#2024-11-19| 710.02
#2024-11-20| 710.71
#2024-11-21| 704.49
#2024-11-22| 715.72
#2024-11-25| 681.14
#2024-11-26| 681.01
#2024-11-27| 679.28
#2024-11-28| 669.59
#2024-11-29| 665.74
#2024-12-02| 667.73
#2024-12-03| 677.25
#2024-12-04| 676.65
#2024-12-05| 665.33
#2024-12-06| 656.71
#2024-12-09| 691.39
#2024-12-10| 687.12
#2024-12-11| 693.91
#2024-12-12| 690.45
#2024-12-13| 669.51
#2024-12-16| 669.58
#2024-12-17| 638.39
#2024-12-18| 646.24
#2024-12-19| 621.42
#2024-12-20| 629.87
#2024-12-23| 608.58
#2024-12-24| 614.03
#2024-12-25| 614.03
#2024-12-26| 608.00
#2024-12-27| 607.00
#2024-12-30| 591.60
#2024-12-31| 587.62
#2025-01-01| 587.62
#2025-01-02| 623.15
#2025-01-03| 619.48
#2025-01-06| 620.88
#2025-01-07| 633.74
#2025-01-08| 631.62
#2025-01-09| 659.92
#2025-01-10| 669.09
#2025-01-13| 662.53
#2025-01-14| 661.87
#2025-01-15| 682.22
#2025-01-16| 679.28
#2025-01-17| 685.60
#2025-01-20| 691.32
#2025-01-21| 701.58
#2025-01-22| 705.72
#2025-01-23| 695.14
#2025-01-24| 720.12
#2025-01-27| 691.53
#2025-01-28| 683.57
#2025-01-29| 708.55
#2025-01-30| 732.50
#2025-01-31| 744.01
#2025-02-03| 749.35
#2025-02-04| 755.99
#2025-02-05| 777.65
#2025-02-06| 767.90
#2025-02-07| 767.84
#2025-02-10| 785.61
#2025-02-11| 781.62
#2025-02-12| 774.35
#2025-02-13| 769.67
#2025-02-14| 780.45
#2025-02-17| 753.32
#2025-02-18| 757.38
#2025-02-19| 742.49
#2025-02-20| 771.65
#2025-02-21| 748.05
#2025-02-24| 744.47
#2025-02-25| 736.54
#2025-02-26| 725.24
#2025-02-27| 707.42
#2025-02-28| 676.43
#2025-03-03| 718.47
#2025-03-04| 708.48
#2025-03-05| 750.40
#2025-03-06| 777.75
#2025-03-07| 806.92
#2025-03-10| 804.54
#2025-03-11| 825.99
#2025-03-12| 791.99
#2025-03-13| 804.43
#2025-03-14| 810.79
#2025-03-17| 821.23
#2025-03-18| 847.94
#2025-03-19| 868.58
#2025-03-20| 872.63
#2025-03-21| 868.32
#2025-03-24| 842.92
#2025-03-25| 842.92
#2025-03-26| 845.46
#2025-03-27| 850.81
#2025-03-28| 884.99
#2025-03-31| 884.34
#2025-04-01| 901.02
#2025-04-02| 888.08
#2025-04-03| 862.52
#2025-04-04| 761.12
#2025-04-07| 766.19
#2025-04-08| 784.44
#2025-04-09| 791.15
#2025-04-10| 872.65
#2025-04-11| 926.31
#2025-04-14| 932.68
#2025-04-15| 942.13
#2025-04-16| 980.18
#2025-04-17| 955.41
#2025-04-18| 955.41
#2025-04-21| 962.09
#2025-04-22| 960.81
#2025-04-23| 902.65
#2025-04-24| 899.00
#2025-04-25| 869.86
#2025-04-28| 880.10
#2025-04-29| 883.25
#2025-04-30| 894.00
#2025-05-01| 894.30
#2025-05-02| 877.66
#2025-05-05| 911.03
#2025-05-06| 924.05
#2025-05-07| 921.91
#2025-05-08| 902.29
#2025-05-09| 904.98
#2025-05-12| 851.38
#2025-05-13| 848.32
#2025-05-14| 843.74
#2025-05-15| 860.33
#2025-05-16| 854.33
#2025-05-19| 876.22
#2025-05-20| 922.42
#2025-05-21| 953.18
#2025-05-22| 954.74
#2025-05-23| 985.89
#2025-05-26| 965.47
#2025-05-27| 949.73
#2025-05-28| 956.49
#2025-05-29| 966.73
#2025-05-30| 938.24
#2025-06-02| 998.40
#2025-06-03| 976.15
#2025-06-04| 992.97
#2025-06-05|1030.02
#2025-06-06|1015.13
#2025-06-09|1035.26
#2025-06-10|1030.11
#2025-06-11|1033.31
#2025-06-12|1046.30
#2025-06-13|1034.37
#2025-06-16|1045.44
#2025-06-17|1008.92
#2025-06-18|1024.45
#2025-06-19|1025.09
#2025-06-20|1008.71
#2025-06-23|1036.82
#2025-06-24|1010.44
#2025-06-25|1010.81
#2025-06-26|1036.66
#2025-06-27| 995.95
#2025-06-30|1018.46
#2025-07-01|1042.34
#2025-07-02|1061.25
#2025-07-03|1057.65
#2025-07-04|1085.52
#2025-07-07|1082.10
#2025-07-08|1050.65
#2025-07-09|1060.54
#2025-07-10|1064.26
#2025-07-11|1079.48
#2025-07-14|1083.39
#2025-07-15|1082.45
#2025-07-16|1066.54
#2025-07-17|1073.69
#2025-07-18|1107.45
#2025-07-21|1155.60
#2025-07-22|1161.52
#2025-07-23|1169.69
#2025-07-24|1140.50
#2025-07-25|1107.87
#2025-07-28|1104.80
#2025-07-29|1105.53
#2025-07-30|1108.49
#2025-07-31|1057.58
#2025-08-01|1081.44
#2025-08-04|1135.21
#2025-08-05|1162.41
#2025-08-06|1182.79
#2025-08-07|1201.55
#2025-08-08|1213.85
#2025-08-11|1185.88
#2025-08-12|1190.12
#2025-08-13|1196.79
#2025-08-14|1178.35
#2025-08-15|1175.48
#2025-08-18|1169.40
#2025-08-19|1157.75
#2025-08-20|1151.74
#2025-08-21|1187.88
#2025-08-22|1198.47
#2025-08-25|1222.37
#2025-08-26|1215.38
#2025-08-27|1192.48
#2025-08-28|1169.03
#2025-08-29|1180.10
#2025-09-01|1241.83
#2025-09-02|1248.05
#2025-09-03|1297.22
#2025-09-04|1232.13
#2025-09-05|1275.14
#2025-09-08|1324.39
#2025-09-09|1312.38
#2025-09-10|1346.71
#2025-09-11|1337.02
#2025-09-12|1342.16
#2025-09-15|1348.60
#2025-09-16|1353.26
#2025-09-17|1352.65
#2025-09-18|1345.31
#2025-09-19|1409.38
#2025-09-22|1448.96
#2025-09-23|1502.04
#2025-09-24|1495.77
#2025-09-25|1462.56
#2025-09-26|1510.33
#2025-09-29|1536.01
#2025-09-30|1547.29
#2025-10-01|1564.93
#2025-10-02|1517.22
#2025-10-03|1542.77
#2025-10-06|1558.74
#2025-10-07|1542.12
#2025-10-08|1606.40
#2025-10-09|1554.47
#2025-10-10|1509.85
#2025-10-13|1582.09
#2025-10-14|1578.84
#2025-10-15|1596.96
#2025-10-16|1698.73
#2025-10-17|1571.28
#2025-10-20|1578.46
#2025-10-21|1430.35
#2025-10-22|1406.45
#2025-10-23|1497.65
#2025-10-24|1492.80
#2025-10-27|1377.80
#2025-10-28|1413.70
#2025-10-29|1453.42
#2025-10-30|1440.90
#2025-10-31|1434.27
#2025-11-03|1424.31
#2025-11-04|1345.78
#2025-11-05|1388.56
#2025-11-06|1410.32
#2025-11-07|1407.68
#2025-11-10|1483.72
#2025-11-11|1500.92
#2025-11-12|1519.64
#2025-11-13|1531.32
#2025-11-14|1483.27
#2025-11-17|1479.06
#2025-11-18|1433.28
#2025-11-19|1501.38
#2025-11-20|1480.34
#2025-11-21|1404.39
#2025-11-24|1445.74
#2025-11-25|1468.22
#2025-11-26|1527.05
#2025-11-27|1519.84
#2025-11-28|1572.07
#2025-12-01|1615.57
#2025-12-02|1563.56
#2025-12-03|1554.83
#2025-12-04|1535.51
#2025-12-05|1605.39
#2025-12-08|1557.25
#2025-12-09|1554.58
#2025-12-10|1570.66
#2025-12-11|1616.53
#2025-12-12|1677.76
#2025-12-15|1643.32
#2025-12-16|1648.33
#2025-12-17|1679.90
#2025-12-18|1683.97
#2025-12-19|1682.22
#2025-12-22|1778.00
#2025-12-23|1779.62
#2025-12-24|1800.90
#2025-12-25|1803.53
#2025-12-26|1802.50
#2025-12-29|1716.94
#2025-12-30|1752.27
#2025-12-31|1722.26
#2026-01-01|1722.58
#2026-01-02|1739.16
#2026-01-05|1790.11
#2026-01-06|1845.28
#2026-01-07|1798.08
#2026-01-08|1728.03
#2026-01-09|1792.12
#2026-01-12|1912.86
#2026-01-13|1956.71
#2026-01-14|1971.25
#2026-01-15|1966.99
#2026-01-16|1913.75
#2026-01-19|1950.85
#2026-01-20|1977.46
#2026-01-21|2021.62
#2026-01-22|2037.13
#2026-01-23|2113.76
#2026-01-26|2256.42
#2026-01-27|2172.21
#2026-01-28|2285.23
#2026-01-29|2290.89
#2026-01-30|2026.37
#2026-02-02|1874.55
#2026-02-03|1967.31
#2026-02-04|1996.85
#2026-02-05|1871.01
#2026-02-06|1924.79
#2026-02-09|1961.41
#2026-02-10|1973.86
#2026-02-11|2018.31
#2026-02-12|2027.23
#2026-02-13|1963.68
#2026-02-16|1953.88
#2026-02-17|1865.86
#2026-02-18|1942.46
#2026-02-19|1912.39
#2026-02-20|1975.59
#2026-02-23|2048.21
#2026-02-24|2042.00
#2026-02-25|2160.23
#2026-02-26|2131.66
#2026-02-27|2235.55
#2026-03-02|2173.75
#2026-03-03|1886.40
#2026-03-04|1956.54
#2026-03-05|1870.78
#2026-03-06|1836.54
#2026-03-09|1877.36
#2026-03-10|1962.86
#2026-03-11|1846.67
#2026-03-12|1840.26
#2026-03-13|1711.72
#2026-03-16|1773.38
#2026-03-17|1813.67
#2026-03-18|1686.95
#2026-03-19|1564.03
#2026-03-20|1531.30
#2026-03-23|1565.49
#2026-03-24|1554.15
#2026-03-25|1640.81
#2026-03-26|1594.04
#2026-03-27|1583.21
#2026-03-30|1631.80
#2026-03-31|1678.81
#2026-04-01|1781.21
#2026-04-02|1763.35
#2026-04-03|1763.35
#2026-04-06|1769.51
#2026-04-07|1708.44
#2026-04-08|1863.31
#2026-04-09|1844.19
#2026-04-10|1851.13
#2026-04-13|1833.96