Table Data - Nasdaq Middle East and Africa Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Middle East and Africa Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA55LMN |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 11:06 PM CDT |
| Notes | For more information about this series, see: NQMEA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 416.36 |
| 2001-04-02 | 418.56 |
| 2001-04-03 | 417.87 |
| 2001-04-04 | 434.33 |
| 2001-04-05 | 441.47 |
| 2001-04-06 | 443.41 |
| 2001-04-09 | 457.56 |
| 2001-04-10 | 463.95 |
| 2001-04-11 | 468.84 |
| 2001-04-12 | 471.95 |
| 2001-04-13 | . |
| 2001-04-16 | 470.90 |
| 2001-04-17 | 478.04 |
| 2001-04-18 | 475.31 |
| 2001-04-19 | 482.56 |
| 2001-04-20 | 478.40 |
| 2001-04-23 | 470.49 |
| 2001-04-24 | 483.61 |
| 2001-04-25 | 488.86 |
| 2001-04-26 | 494.92 |
| 2001-04-27 | 498.17 |
| 2001-04-30 | 514.63 |
| 2001-05-01 | 515.14 |
| 2001-05-02 | 509.66 |
| 2001-05-03 | 508.51 |
| 2001-05-04 | 509.25 |
| 2001-05-07 | 513.00 |
| 2001-05-08 | 518.80 |
| 2001-05-09 | 526.61 |
| 2001-05-10 | 539.09 |
| 2001-05-11 | 540.19 |
| 2001-05-14 | 540.35 |
| 2001-05-15 | 537.52 |
| 2001-05-16 | 551.77 |
| 2001-05-17 | 570.36 |
| 2001-05-18 | 575.58 |
| 2001-05-21 | 594.49 |
| 2001-05-22 | 577.42 |
| 2001-05-23 | 562.60 |
| 2001-05-24 | 566.68 |
| 2001-05-25 | 556.58 |
| 2001-05-28 | . |
| 2001-05-29 | 567.93 |
| 2001-05-30 | 568.11 |
| 2001-05-31 | 559.94 |
| 2001-06-01 | 548.19 |
| 2001-06-04 | 547.14 |
| 2001-06-05 | 550.07 |
| 2001-06-06 | 552.84 |
| 2001-06-07 | 553.96 |
| 2001-06-08 | 557.86 |
| 2001-06-11 | 553.76 |
| 2001-06-12 | 554.63 |
| 2001-06-13 | 541.95 |
| 2001-06-14 | 531.03 |
| 2001-06-15 | 527.08 |
| 2001-06-18 | 518.87 |
| 2001-06-19 | 532.28 |
| 2001-06-20 | 522.76 |
| 2001-06-21 | 523.96 |
| 2001-06-22 | 527.22 |
| 2001-06-25 | 523.30 |
| 2001-06-26 | 534.05 |
| 2001-06-27 | 537.20 |
| 2001-06-28 | 527.88 |
| 2001-06-29 | 528.11 |
| 2001-07-02 | 522.65 |
| 2001-07-03 | 516.89 |
| 2001-07-04 | . |
| 2001-07-05 | 493.84 |
| 2001-07-06 | 488.08 |
| 2001-07-09 | 494.92 |
| 2001-07-10 | 501.62 |
| 2001-07-11 | 503.89 |
| 2001-07-12 | 504.66 |
| 2001-07-13 | 506.47 |
| 2001-07-16 | 507.25 |
| 2001-07-17 | 492.99 |
| 2001-07-18 | 483.81 |
| 2001-07-19 | 502.80 |
| 2001-07-20 | 498.42 |
| 2001-07-23 | 486.80 |
| 2001-07-24 | 478.72 |
| 2001-07-25 | 480.07 |
| 2001-07-26 | 475.10 |
| 2001-07-27 | 471.04 |
| 2001-07-30 | 480.42 |
| 2001-07-31 | 473.24 |
| 2001-08-01 | 483.04 |
| 2001-08-02 | 495.39 |
| 2001-08-03 | 499.15 |
| 2001-08-06 | 490.12 |
| 2001-08-07 | 478.25 |
| 2001-08-08 | 472.61 |
| 2001-08-09 | 473.98 |
| 2001-08-10 | 485.07 |
| 2001-08-13 | 482.84 |
| 2001-08-14 | 479.98 |
| 2001-08-15 | 481.10 |
| 2001-08-16 | 481.67 |
| 2001-08-17 | 484.66 |
| 2001-08-20 | 485.21 |
| 2001-08-21 | 484.77 |
| 2001-08-22 | 501.32 |
| 2001-08-23 | 505.10 |
| 2001-08-24 | 505.24 |
| 2001-08-27 | 509.02 |
| 2001-08-28 | 511.62 |
| 2001-08-29 | 514.34 |
| 2001-08-30 | 508.22 |
| 2001-08-31 | 505.70 |
| 2001-09-03 | . |
| 2001-09-04 | 502.64 |
| 2001-09-05 | 490.18 |
| 2001-09-06 | 484.18 |
| 2001-09-07 | 485.55 |
| 2001-09-10 | 482.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 480.62 |
| 2001-09-18 | 471.25 |
| 2001-09-19 | 468.50 |
| 2001-09-20 | 456.63 |
| 2001-09-21 | 454.71 |
| 2001-09-24 | 455.75 |
| 2001-09-25 | 450.94 |
| 2001-09-26 | 452.42 |
| 2001-09-27 | 456.77 |
| 2001-09-28 | 462.81 |
| 2001-10-01 | 455.47 |
| 2001-10-02 | 462.16 |
| 2001-10-03 | 460.10 |
| 2001-10-04 | 468.64 |
| 2001-10-05 | 471.50 |
| 2001-10-08 | 479.84 |
| 2001-10-09 | 478.25 |
| 2001-10-10 | 474.62 |
| 2001-10-11 | 475.23 |
| 2001-10-12 | 473.37 |
| 2001-10-15 | 478.52 |
| 2001-10-16 | 474.50 |
| 2001-10-17 | 478.55 |
| 2001-10-18 | 481.91 |
| 2001-10-19 | 471.16 |
| 2001-10-22 | 460.04 |
| 2001-10-23 | 458.83 |
| 2001-10-24 | 463.31 |
| 2001-10-25 | 467.00 |
| 2001-10-26 | 474.60 |
| 2001-10-29 | 485.44 |
| 2001-10-30 | 481.91 |
| 2001-10-31 | 478.37 |
| 2001-11-01 | 480.27 |
| 2001-11-02 | 488.82 |
| 2001-11-05 | 494.46 |
| 2001-11-06 | 491.98 |
| 2001-11-07 | 484.25 |
| 2001-11-08 | 486.83 |
| 2001-11-09 | 473.65 |
| 2001-11-12 | 473.28 |
| 2001-11-13 | 483.21 |
| 2001-11-14 | 497.46 |
| 2001-11-15 | 506.91 |
| 2001-11-16 | 512.17 |
| 2001-11-19 | 510.76 |
| 2001-11-20 | 506.35 |
| 2001-11-21 | 504.54 |
| 2001-11-22 | . |
| 2001-11-23 | 501.17 |
| 2001-11-26 | 508.99 |
| 2001-11-27 | 501.89 |
| 2001-11-28 | 505.53 |
| 2001-11-29 | 487.89 |
| 2001-11-30 | 502.75 |
| 2001-12-03 | 510.53 |
| 2001-12-04 | 510.49 |
| 2001-12-05 | 528.86 |
| 2001-12-06 | 538.68 |
| 2001-12-07 | 520.81 |
| 2001-12-10 | 529.89 |
| 2001-12-11 | 512.61 |
| 2001-12-12 | 517.22 |
| 2001-12-13 | 520.10 |
| 2001-12-14 | 530.55 |
| 2001-12-17 | 547.60 |
| 2001-12-18 | 528.60 |
| 2001-12-19 | 524.86 |
| 2001-12-20 | 508.88 |
| 2001-12-21 | 524.42 |
| 2001-12-24 | 519.15 |
| 2001-12-25 | . |
| 2001-12-26 | 521.76 |
| 2001-12-27 | 525.60 |
| 2001-12-28 | 525.29 |
| 2001-12-31 | 530.53 |
| 2002-01-01 | . |
| 2002-01-02 | 530.43 |
| 2002-01-03 | 533.27 |
| 2002-01-04 | 548.75 |
| 2002-01-07 | 552.44 |
| 2002-01-08 | 548.48 |
| 2002-01-09 | 548.68 |
| 2002-01-10 | 563.46 |
| 2002-01-11 | 574.56 |
| 2002-01-14 | 585.61 |
| 2002-01-15 | 579.80 |
| 2002-01-16 | 593.03 |
| 2002-01-17 | 597.43 |
| 2002-01-18 | 583.13 |
| 2002-01-21 | . |
| 2002-01-22 | 564.37 |
| 2002-01-23 | 584.50 |
| 2002-01-24 | 577.38 |
| 2002-01-25 | 560.67 |
| 2002-01-28 | 573.94 |
| 2002-01-29 | 573.90 |
| 2002-01-30 | 584.18 |
| 2002-01-31 | 606.27 |
| 2002-02-01 | 602.55 |
| 2002-02-04 | 623.25 |
| 2002-02-05 | 643.33 |
| 2002-02-06 | 677.01 |
| 2002-02-07 | 667.23 |
| 2002-02-08 | 681.15 |
| 2002-02-11 | 675.25 |
| 2002-02-12 | 686.17 |
| 2002-02-13 | 686.25 |
| 2002-02-14 | 715.22 |
| 2002-02-15 | 741.91 |
| 2002-02-18 | . |
| 2002-02-19 | 718.82 |
| 2002-02-20 | 681.23 |
| 2002-02-21 | 669.05 |
| 2002-02-22 | 688.06 |
| 2002-02-25 | 682.18 |
| 2002-02-26 | 692.70 |
| 2002-02-27 | 724.79 |
| 2002-02-28 | 724.28 |
| 2002-03-01 | 711.12 |
| 2002-03-04 | 742.88 |
| 2002-03-05 | 740.61 |
| 2002-03-06 | 724.54 |
| 2002-03-07 | 712.24 |
| 2002-03-08 | 680.56 |
| 2002-03-11 | 711.82 |
| 2002-03-12 | 710.65 |
| 2002-03-13 | 720.45 |
| 2002-03-14 | 709.00 |
| 2002-03-15 | 695.71 |
| 2002-03-18 | 693.14 |
| 2002-03-19 | 724.50 |
| 2002-03-20 | 725.72 |
| 2002-03-21 | 736.04 |
| 2002-03-22 | 744.85 |
| 2002-03-25 | 777.60 |
| 2002-03-26 | 768.49 |
| 2002-03-27 | 774.00 |
| 2002-03-28 | 788.48 |
| 2002-03-29 | . |
| 2002-04-01 | 788.82 |
| 2002-04-02 | 817.08 |
| 2002-04-03 | 794.60 |
| 2002-04-04 | 783.07 |
| 2002-04-05 | 779.54 |
| 2002-04-08 | 775.09 |
| 2002-04-09 | 764.74 |
| 2002-04-10 | 775.69 |
| 2002-04-11 | 801.52 |
| 2002-04-12 | 789.52 |
| 2002-04-15 | 802.92 |
| 2002-04-16 | 800.02 |
| 2002-04-17 | 826.85 |
| 2002-04-18 | 850.42 |
| 2002-04-19 | 840.74 |
| 2002-04-22 | 853.55 |
| 2002-04-23 | 845.16 |
| 2002-04-24 | 862.05 |
| 2002-04-25 | 890.47 |
| 2002-04-26 | 883.71 |
| 2002-04-29 | 900.10 |
| 2002-04-30 | 871.42 |
| 2002-05-01 | 875.84 |
| 2002-05-02 | 870.43 |
| 2002-05-03 | 894.75 |
| 2002-05-06 | 912.00 |
| 2002-05-07 | 957.63 |
| 2002-05-08 | 955.70 |
| 2002-05-09 | 950.93 |
| 2002-05-10 | 964.05 |
| 2002-05-13 | 979.37 |
| 2002-05-14 | 982.31 |
| 2002-05-15 | 952.38 |
| 2002-05-16 | 958.79 |
| 2002-05-17 | 978.19 |
| 2002-05-20 | 997.94 |
| 2002-05-21 | 1020.61 |
| 2002-05-22 | 1046.22 |
| 2002-05-23 | 1021.48 |
| 2002-05-24 | 1052.18 |
| 2002-05-27 | . |
| 2002-05-28 | 1040.05 |
| 2002-05-29 | 1051.91 |
| 2002-05-30 | 1017.62 |
| 2002-05-31 | 980.68 |
| 2002-06-03 | 989.17 |
| 2002-06-04 | 1026.99 |
| 2002-06-05 | 948.89 |
| 2002-06-06 | 956.49 |
| 2002-06-07 | 952.23 |
| 2002-06-10 | 898.10 |
| 2002-06-11 | 850.77 |
| 2002-06-12 | 919.69 |
| 2002-06-13 | 870.27 |
| 2002-06-14 | 880.84 |
| 2002-06-17 | 869.38 |
| 2002-06-18 | 871.69 |
| 2002-06-19 | 887.72 |
| 2002-06-20 | 904.67 |
| 2002-06-21 | 905.85 |
| 2002-06-24 | 921.65 |
| 2002-06-25 | 896.28 |
| 2002-06-26 | 895.26 |
| 2002-06-27 | 860.78 |
| 2002-06-28 | 848.82 |
| 2002-07-01 | 851.00 |
| 2002-07-02 | 860.35 |
| 2002-07-03 | 823.36 |
| 2002-07-04 | . |
| 2002-07-05 | 824.72 |
| 2002-07-08 | 842.43 |
| 2002-07-09 | 875.59 |
| 2002-07-10 | 882.40 |
| 2002-07-11 | 880.19 |
| 2002-07-12 | 877.09 |
| 2002-07-15 | 897.30 |
| 2002-07-16 | 865.82 |
| 2002-07-17 | 840.32 |
| 2002-07-18 | 856.19 |
| 2002-07-19 | 877.93 |
| 2002-07-22 | 831.61 |
| 2002-07-23 | 782.99 |
| 2002-07-24 | 718.88 |
| 2002-07-25 | 747.51 |
| 2002-07-26 | 682.62 |
| 2002-07-29 | 670.41 |
| 2002-07-30 | 720.82 |
| 2002-07-31 | 704.17 |
| 2002-08-01 | 690.36 |
| 2002-08-02 | 704.68 |
| 2002-08-05 | 718.83 |
| 2002-08-06 | 676.02 |
| 2002-08-07 | 724.57 |
| 2002-08-08 | 731.30 |
| 2002-08-09 | 728.36 |
| 2002-08-12 | 744.26 |
| 2002-08-13 | 733.61 |
| 2002-08-14 | 742.77 |
| 2002-08-15 | 745.90 |
| 2002-08-16 | 754.34 |
| 2002-08-19 | 733.08 |
| 2002-08-20 | 723.94 |
| 2002-08-21 | 716.67 |
| 2002-08-22 | 713.98 |
| 2002-08-23 | 742.10 |
| 2002-08-26 | 739.15 |
| 2002-08-27 | 771.95 |
| 2002-08-28 | 768.77 |
| 2002-08-29 | 770.84 |
| 2002-08-30 | 793.71 |
| 2002-09-02 | . |
| 2002-09-03 | 784.16 |
| 2002-09-04 | 789.59 |
| 2002-09-05 | 811.56 |
| 2002-09-06 | 821.24 |
| 2002-09-09 | 882.74 |
| 2002-09-10 | 856.22 |
| 2002-09-11 | 826.06 |
| 2002-09-12 | 872.37 |
| 2002-09-13 | 874.23 |
| 2002-09-16 | 890.65 |
| 2002-09-17 | 882.50 |
| 2002-09-18 | 885.16 |
| 2002-09-19 | 885.76 |
| 2002-09-20 | 884.28 |
| 2002-09-23 | 884.20 |
| 2002-09-24 | 882.45 |
| 2002-09-25 | 873.40 |
| 2002-09-26 | 831.89 |
| 2002-09-27 | 841.95 |
| 2002-09-30 | 860.22 |
| 2002-10-01 | 854.65 |
| 2002-10-02 | 831.68 |
| 2002-10-03 | 839.65 |
| 2002-10-04 | 838.84 |
| 2002-10-07 | 828.48 |
| 2002-10-08 | 796.81 |
| 2002-10-09 | 789.14 |
| 2002-10-10 | 766.28 |
| 2002-10-11 | 777.38 |
| 2002-10-14 | 809.74 |
| 2002-10-15 | 804.08 |
| 2002-10-16 | 800.74 |
| 2002-10-17 | 766.74 |
| 2002-10-18 | 767.07 |
| 2002-10-21 | 771.26 |
| 2002-10-22 | 781.44 |
| 2002-10-23 | 791.79 |
| 2002-10-24 | 792.38 |
| 2002-10-25 | 801.17 |
| 2002-10-28 | 798.53 |
| 2002-10-29 | 806.44 |
| 2002-10-30 | 814.20 |
| 2002-10-31 | 824.68 |
| 2002-11-01 | 850.77 |
| 2002-11-04 | 846.15 |
| 2002-11-05 | 864.53 |
| 2002-11-06 | 864.66 |
| 2002-11-07 | 883.47 |
| 2002-11-08 | 867.23 |
| 2002-11-11 | 865.50 |
| 2002-11-12 | 861.24 |
| 2002-11-13 | 878.72 |
| 2002-11-14 | 869.07 |
| 2002-11-15 | 876.47 |
| 2002-11-18 | 898.09 |
| 2002-11-19 | 888.28 |
| 2002-11-20 | 869.29 |
| 2002-11-21 | 856.40 |
| 2002-11-22 | 845.63 |
| 2002-11-25 | 832.30 |
| 2002-11-26 | 819.92 |
| 2002-11-27 | 832.61 |
| 2002-11-28 | . |
| 2002-11-29 | 827.02 |
| 2002-12-02 | 830.00 |
| 2002-12-03 | 854.19 |
| 2002-12-04 | 898.36 |
| 2002-12-05 | 890.33 |
| 2002-12-06 | 901.33 |
| 2002-12-09 | 922.80 |
| 2002-12-10 | 903.71 |
| 2002-12-11 | 897.87 |
| 2002-12-12 | 911.83 |
| 2002-12-13 | 960.80 |
| 2002-12-16 | 962.73 |
| 2002-12-17 | 973.03 |
| 2002-12-18 | 951.11 |
| 2002-12-19 | 969.43 |
| 2002-12-20 | 938.84 |
| 2002-12-23 | 968.00 |
| 2002-12-24 | 966.29 |
| 2002-12-25 | . |
| 2002-12-26 | 974.05 |
| 2002-12-27 | 1010.86 |
| 2002-12-30 | 1002.81 |
| 2002-12-31 | 986.87 |
| 2003-01-01 | . |
| 2003-01-02 | 979.50 |
| 2003-01-03 | 1004.01 |
| 2003-01-06 | 1036.84 |
| 2003-01-07 | 1010.29 |
| 2003-01-08 | 1007.63 |
| 2003-01-09 | 1018.10 |
| 2003-01-10 | 1026.31 |
| 2003-01-13 | 1026.85 |
| 2003-01-14 | 1019.03 |
| 2003-01-15 | 997.84 |
| 2003-01-16 | 991.97 |
| 2003-01-17 | 1023.93 |
| 2003-01-20 | . |
| 2003-01-21 | 984.55 |
| 2003-01-22 | 1013.52 |
| 2003-01-23 | 1043.82 |
| 2003-01-24 | 1051.68 |
| 2003-01-27 | 1042.81 |
| 2003-01-28 | 1024.78 |
| 2003-01-29 | 1026.42 |
| 2003-01-30 | 997.70 |
| 2003-01-31 | 993.43 |
| 2003-02-03 | 989.17 |
| 2003-02-04 | 1004.08 |
| 2003-02-05 | 1022.32 |
| 2003-02-06 | 1004.73 |
| 2003-02-07 | 971.63 |
| 2003-02-10 | 950.61 |
| 2003-02-11 | 949.85 |
| 2003-02-12 | 948.27 |
| 2003-02-13 | 943.86 |
| 2003-02-14 | 957.43 |
| 2003-02-17 | . |
| 2003-02-18 | 933.37 |
| 2003-02-19 | 947.07 |
| 2003-02-20 | 964.86 |
| 2003-02-21 | 974.18 |
| 2003-02-24 | 961.80 |
| 2003-02-25 | 946.33 |
| 2003-02-26 | 933.90 |
| 2003-02-27 | 935.82 |
| 2003-02-28 | 930.69 |
| 2003-03-03 | 925.51 |
| 2003-03-04 | 916.79 |
| 2003-03-05 | 919.58 |
| 2003-03-06 | 904.45 |
| 2003-03-07 | 887.55 |
| 2003-03-10 | 858.47 |
| 2003-03-11 | 817.14 |
| 2003-03-12 | 799.19 |
| 2003-03-13 | 821.31 |
| 2003-03-14 | 842.23 |
| 2003-03-17 | 847.63 |
| 2003-03-18 | 852.30 |
| 2003-03-19 | 855.95 |
| 2003-03-20 | 835.95 |
| 2003-03-21 | 829.20 |
| 2003-03-24 | 808.17 |
| 2003-03-25 | 808.02 |
| 2003-03-26 | 792.41 |
| 2003-03-27 | 780.98 |
| 2003-03-28 | 767.21 |
| 2003-03-31 | 818.87 |
| 2003-04-01 | 823.69 |
| 2003-04-02 | 812.94 |
| 2003-04-03 | 805.47 |
| 2003-04-04 | 790.85 |
| 2003-04-07 | 790.35 |
| 2003-04-08 | 788.89 |
| 2003-04-09 | 793.68 |
| 2003-04-10 | 814.00 |
| 2003-04-11 | 813.59 |
| 2003-04-14 | 804.19 |
| 2003-04-15 | 805.05 |
| 2003-04-16 | 800.63 |
| 2003-04-17 | 809.86 |
| 2003-04-18 | . |
| 2003-04-21 | 806.94 |
| 2003-04-22 | 828.46 |
| 2003-04-23 | 841.53 |
| 2003-04-24 | 840.97 |
| 2003-04-25 | 800.92 |
| 2003-04-28 | 807.62 |
| 2003-04-29 | 775.87 |
| 2003-04-30 | 783.12 |
| 2003-05-01 | 783.53 |
| 2003-05-02 | 801.74 |
| 2003-05-05 | 825.17 |
| 2003-05-06 | 822.53 |
| 2003-05-07 | 832.10 |
| 2003-05-08 | 822.33 |
| 2003-05-09 | 826.88 |
| 2003-05-12 | 839.94 |
| 2003-05-13 | 852.79 |
| 2003-05-14 | 846.27 |
| 2003-05-15 | 862.16 |
| 2003-05-16 | 867.80 |
| 2003-05-19 | 881.81 |
| 2003-05-20 | 876.18 |
| 2003-05-21 | 878.62 |
| 2003-05-22 | 865.54 |
| 2003-05-23 | 866.49 |
| 2003-05-26 | . |
| 2003-05-27 | 866.97 |
| 2003-05-28 | 863.47 |
| 2003-05-29 | 845.46 |
| 2003-05-30 | 850.19 |
| 2003-06-02 | 858.54 |
| 2003-06-03 | 864.03 |
| 2003-06-04 | 865.58 |
| 2003-06-05 | 887.96 |
| 2003-06-06 | 894.33 |
| 2003-06-09 | 897.01 |
| 2003-06-10 | 879.22 |
| 2003-06-11 | 884.17 |
| 2003-06-12 | 896.46 |
| 2003-06-13 | 901.06 |
| 2003-06-16 | 909.62 |
| 2003-06-17 | 940.52 |
| 2003-06-18 | 936.32 |
| 2003-06-19 | 949.45 |
| 2003-06-20 | 937.65 |
| 2003-06-23 | 912.34 |
| 2003-06-24 | 886.89 |
| 2003-06-25 | 880.19 |
| 2003-06-26 | 878.82 |
| 2003-06-27 | 877.27 |
| 2003-06-30 | 884.56 |
| 2003-07-01 | 913.19 |
| 2003-07-02 | 916.19 |
| 2003-07-03 | 923.22 |
| 2003-07-04 | . |
| 2003-07-07 | 889.66 |
| 2003-07-08 | 903.07 |
| 2003-07-09 | 889.13 |
| 2003-07-10 | 882.00 |
| 2003-07-11 | 895.42 |
| 2003-07-14 | 917.12 |
| 2003-07-15 | 896.37 |
| 2003-07-16 | 842.56 |
| 2003-07-17 | 846.41 |
| 2003-07-18 | 841.57 |
| 2003-07-21 | 858.99 |
| 2003-07-22 | 869.41 |
| 2003-07-23 | 888.74 |
| 2003-07-24 | 900.39 |
| 2003-07-25 | 916.02 |
| 2003-07-28 | 930.39 |
| 2003-07-29 | 907.88 |
| 2003-07-30 | 904.71 |
| 2003-07-31 | 904.91 |
| 2003-08-01 | 896.67 |
| 2003-08-04 | 897.99 |
| 2003-08-05 | 899.05 |
| 2003-08-06 | 913.54 |
| 2003-08-07 | 914.84 |
| 2003-08-08 | 923.11 |
| 2003-08-11 | 963.61 |
| 2003-08-12 | 974.43 |
| 2003-08-13 | 976.74 |
| 2003-08-14 | 1001.17 |
| 2003-08-15 | 1010.90 |
| 2003-08-18 | 999.81 |
| 2003-08-19 | 1008.34 |
| 2003-08-20 | 1034.87 |
| 2003-08-21 | 1019.18 |
| 2003-08-22 | 1013.06 |
| 2003-08-25 | 1004.81 |
| 2003-08-26 | 1003.77 |
| 2003-08-27 | 1032.48 |
| 2003-08-28 | 1035.05 |
| 2003-08-29 | 1050.81 |
| 2003-09-01 | . |
| 2003-09-02 | 1048.07 |
| 2003-09-03 | 1048.76 |
| 2003-09-04 | 1047.92 |
| 2003-09-05 | 1096.52 |
| 2003-09-08 | 1086.97 |
| 2003-09-09 | 1126.76 |
| 2003-09-10 | 1094.59 |
| 2003-09-11 | 1078.55 |
| 2003-09-12 | 1087.72 |
| 2003-09-15 | 1064.26 |
| 2003-09-16 | 1062.58 |
| 2003-09-17 | 1070.14 |
| 2003-09-18 | 1093.01 |
| 2003-09-19 | 1108.18 |
| 2003-09-22 | 1118.33 |
| 2003-09-23 | 1102.83 |
| 2003-09-24 | 1103.41 |
| 2003-09-25 | 1119.76 |
| 2003-09-26 | 1073.23 |
| 2003-09-29 | 1072.98 |
| 2003-09-30 | 1086.81 |
| 2003-10-01 | 1059.79 |
| 2003-10-02 | 1069.84 |
| 2003-10-03 | 1074.38 |
| 2003-10-06 | 1034.63 |
| 2003-10-07 | 1049.06 |
| 2003-10-08 | 1060.79 |
| 2003-10-09 | 1051.89 |
| 2003-10-10 | 1063.35 |
| 2003-10-13 | 1051.27 |
| 2003-10-14 | 1071.92 |
| 2003-10-15 | 1070.03 |
| 2003-10-16 | 1093.92 |
| 2003-10-17 | 1099.24 |
| 2003-10-20 | 1088.80 |
| 2003-10-21 | 1100.22 |
| 2003-10-22 | 1130.27 |
| 2003-10-23 | 1111.62 |
| 2003-10-24 | 1129.58 |
| 2003-10-27 | 1126.10 |
| 2003-10-28 | 1121.60 |
| 2003-10-29 | 1133.85 |
| 2003-10-30 | 1143.97 |
| 2003-10-31 | 1122.94 |
| 2003-11-03 | 1111.89 |
| 2003-11-04 | 1085.65 |
| 2003-11-05 | 1084.15 |
| 2003-11-06 | 1090.07 |
| 2003-11-07 | 1078.50 |
| 2003-11-10 | 1104.16 |
| 2003-11-11 | 1104.12 |
| 2003-11-12 | 1106.43 |
| 2003-11-13 | 1146.41 |
| 2003-11-14 | 1157.70 |
| 2003-11-17 | 1145.55 |
| 2003-11-18 | 1147.40 |
| 2003-11-19 | 1162.09 |
| 2003-11-20 | 1167.75 |
| 2003-11-21 | 1171.76 |
| 2003-11-24 | 1144.54 |
| 2003-11-25 | 1152.19 |
| 2003-11-26 | 1175.43 |
| 2003-11-27 | . |
| 2003-11-28 | 1203.56 |
| 2003-12-01 | 1223.87 |
| 2003-12-02 | 1226.67 |
| 2003-12-03 | 1206.65 |
| 2003-12-04 | 1163.01 |
| 2003-12-05 | 1158.46 |
| 2003-12-08 | 1164.26 |
| 2003-12-09 | 1188.44 |
| 2003-12-10 | 1166.53 |
| 2003-12-11 | 1142.15 |
| 2003-12-12 | 1174.32 |
| 2003-12-15 | 1190.89 |
| 2003-12-16 | 1185.97 |
| 2003-12-17 | 1161.59 |
| 2003-12-18 | 1133.32 |
| 2003-12-19 | 1113.52 |
| 2003-12-22 | 1139.52 |
| 2003-12-23 | 1140.97 |
| 2003-12-24 | 1162.14 |
| 2003-12-25 | . |
| 2003-12-26 | 1162.58 |
| 2003-12-29 | 1182.93 |
| 2003-12-30 | 1219.32 |
| 2003-12-31 | 1207.88 |
| 2004-01-01 | . |
| 2004-01-02 | 1233.00 |
| 2004-01-05 | 1259.04 |
| 2004-01-06 | 1238.76 |
| 2004-01-07 | 1224.44 |
| 2004-01-08 | 1205.82 |
| 2004-01-09 | 1211.11 |
| 2004-01-12 | 1197.81 |
| 2004-01-13 | 1235.11 |
| 2004-01-14 | 1190.19 |
| 2004-01-15 | 1136.29 |
| 2004-01-16 | 1147.92 |
| 2004-01-19 | . |
| 2004-01-20 | 1171.71 |
| 2004-01-21 | 1164.06 |
| 2004-01-22 | 1188.48 |
| 2004-01-23 | 1178.63 |
| 2004-01-26 | 1173.84 |
| 2004-01-27 | 1175.33 |
| 2004-01-28 | 1177.71 |
| 2004-01-29 | 1134.23 |
| 2004-01-30 | 1121.68 |
| 2004-02-02 | 1118.08 |
| 2004-02-03 | 1147.95 |
| 2004-02-04 | 1130.66 |
| 2004-02-05 | 1108.66 |
| 2004-02-06 | 1132.63 |
| 2004-02-09 | 1149.35 |
| 2004-02-10 | 1170.68 |
| 2004-02-11 | 1153.77 |
| 2004-02-12 | 1187.35 |
| 2004-02-13 | 1186.98 |
| 2004-02-16 | . |
| 2004-02-17 | 1189.74 |
| 2004-02-18 | 1189.07 |
| 2004-02-19 | 1145.17 |
| 2004-02-20 | 1122.46 |
| 2004-02-23 | 1124.25 |
| 2004-02-24 | 1122.71 |
| 2004-02-25 | 1123.15 |
| 2004-02-26 | 1118.62 |
| 2004-02-27 | 1135.53 |
| 2004-03-01 | 1170.56 |
| 2004-03-02 | 1155.49 |
| 2004-03-03 | 1125.37 |
| 2004-03-04 | 1130.74 |
| 2004-03-05 | 1182.74 |
| 2004-03-08 | 1169.40 |
| 2004-03-09 | 1154.27 |
| 2004-03-10 | 1138.42 |
| 2004-03-11 | 1114.47 |
| 2004-03-12 | 1101.97 |
| 2004-03-15 | 1102.26 |
| 2004-03-16 | 1088.62 |
| 2004-03-17 | 1082.16 |
| 2004-03-18 | 1126.60 |
| 2004-03-19 | 1133.90 |
| 2004-03-22 | 1162.39 |
| 2004-03-23 | 1128.99 |
| 2004-03-24 | 1117.18 |
| 2004-03-25 | 1115.73 |
| 2004-03-26 | 1138.75 |
| 2004-03-29 | 1139.95 |
| 2004-03-30 | 1155.80 |
| 2004-03-31 | 1170.38 |
| 2004-04-01 | 1167.47 |
| 2004-04-02 | 1135.63 |
| 2004-04-05 | 1128.36 |
| 2004-04-06 | 1135.45 |
| 2004-04-07 | 1142.85 |
| 2004-04-08 | 1124.70 |
| 2004-04-09 | . |
| 2004-04-12 | 1130.39 |
| 2004-04-13 | 1084.22 |
| 2004-04-14 | 1069.86 |
| 2004-04-15 | 1054.35 |
| 2004-04-16 | 1075.08 |
| 2004-04-19 | 1059.84 |
| 2004-04-20 | 1047.05 |
| 2004-04-21 | 1000.20 |
| 2004-04-22 | 983.24 |
| 2004-04-23 | 997.13 |
| 2004-04-26 | 1009.18 |
| 2004-04-27 | 1010.49 |
| 2004-04-28 | 952.21 |
| 2004-04-29 | 955.39 |
| 2004-04-30 | 940.28 |
| 2004-05-03 | 945.67 |
| 2004-05-04 | 970.58 |
| 2004-05-05 | 985.67 |
| 2004-05-06 | 959.82 |
| 2004-05-07 | 921.09 |
| 2004-05-10 | 902.08 |
| 2004-05-11 | 917.11 |
| 2004-05-12 | 932.45 |
| 2004-05-13 | 925.84 |
| 2004-05-14 | 921.14 |
| 2004-05-17 | 932.54 |
| 2004-05-18 | 899.37 |
| 2004-05-19 | 945.72 |
| 2004-05-20 | 944.07 |
| 2004-05-21 | 960.78 |
| 2004-05-24 | 958.81 |
| 2004-05-25 | 986.46 |
| 2004-05-26 | 1003.20 |
| 2004-05-27 | 1024.84 |
| 2004-05-28 | 1019.95 |
| 2004-05-31 | . |
| 2004-06-01 | 1028.64 |
| 2004-06-02 | 1008.97 |
| 2004-06-03 | 996.94 |
| 2004-06-04 | 982.76 |
| 2004-06-07 | 999.72 |
| 2004-06-08 | 992.32 |
| 2004-06-09 | 964.03 |
| 2004-06-10 | 965.68 |
| 2004-06-11 | . |
| 2004-06-14 | 933.31 |
| 2004-06-15 | 928.98 |
| 2004-06-16 | 926.82 |
| 2004-06-17 | 925.97 |
| 2004-06-18 | 960.50 |
| 2004-06-21 | 953.91 |
| 2004-06-22 | 963.65 |
| 2004-06-23 | 961.80 |
| 2004-06-24 | 986.60 |
| 2004-06-25 | 987.39 |
| 2004-06-28 | 996.46 |
| 2004-06-29 | 968.49 |
| 2004-06-30 | 987.97 |
| 2004-07-01 | 990.93 |
| 2004-07-02 | 994.43 |
| 2004-07-05 | . |
| 2004-07-06 | 970.37 |
| 2004-07-07 | 993.04 |
| 2004-07-08 | 1001.41 |
| 2004-07-09 | 998.38 |
| 2004-07-12 | 1001.89 |
| 2004-07-13 | 997.37 |
| 2004-07-14 | 1002.99 |
| 2004-07-15 | 997.99 |
| 2004-07-16 | 990.88 |
| 2004-07-19 | 968.65 |
| 2004-07-20 | 958.95 |
| 2004-07-21 | 962.53 |
| 2004-07-22 | 967.06 |
| 2004-07-23 | 954.51 |
| 2004-07-26 | 951.10 |
| 2004-07-27 | 944.75 |
| 2004-07-28 | 969.82 |
| 2004-07-29 | 984.88 |
| 2004-07-30 | 991.68 |
| 2004-08-02 | 997.58 |
| 2004-08-03 | 1008.06 |
| 2004-08-04 | 1013.23 |
| 2004-08-05 | 1011.22 |
| 2004-08-06 | 1020.48 |
| 2004-08-09 | 1029.51 |
| 2004-08-10 | 1010.56 |
| 2004-08-11 | 990.08 |
| 2004-08-12 | 1011.02 |
| 2004-08-13 | 1030.75 |
| 2004-08-16 | 1051.00 |
| 2004-08-17 | 1054.60 |
| 2004-08-18 | 1050.73 |
| 2004-08-19 | 1079.09 |
| 2004-08-20 | 1103.29 |
| 2004-08-23 | 1091.02 |
| 2004-08-24 | 1059.46 |
| 2004-08-25 | 1067.90 |
| 2004-08-26 | 1076.65 |
| 2004-08-27 | 1062.85 |
| 2004-08-30 | 1074.89 |
| 2004-08-31 | 1075.10 |
| 2004-09-01 | 1067.84 |
| 2004-09-02 | 1069.25 |
| 2004-09-03 | 1057.35 |
| 2004-09-06 | . |
| 2004-09-07 | 1036.14 |
| 2004-09-08 | 1040.20 |
| 2004-09-09 | 1043.42 |
| 2004-09-10 | 1074.14 |
| 2004-09-13 | 1067.33 |
| 2004-09-14 | 1090.20 |
| 2004-09-15 | 1084.52 |
| 2004-09-16 | 1088.66 |
| 2004-09-17 | 1090.67 |
| 2004-09-20 | 1093.86 |
| 2004-09-21 | 1110.35 |
| 2004-09-22 | 1116.20 |
| 2004-09-23 | 1121.36 |
| 2004-09-24 | 1125.05 |
| 2004-09-27 | 1104.33 |
| 2004-09-28 | 1118.17 |
| 2004-09-29 | 1120.49 |
| 2004-09-30 | 1129.36 |
| 2004-10-01 | 1126.36 |
| 2004-10-04 | 1113.91 |
| 2004-10-05 | 1118.15 |
| 2004-10-06 | 1137.63 |
| 2004-10-07 | 1137.87 |
| 2004-10-08 | 1158.62 |
| 2004-10-11 | 1138.87 |
| 2004-10-12 | 1125.98 |
| 2004-10-13 | 1086.50 |
| 2004-10-14 | 1097.72 |
| 2004-10-15 | 1125.72 |
| 2004-10-18 | 1122.03 |
| 2004-10-19 | 1116.39 |
| 2004-10-20 | 1105.40 |
| 2004-10-21 | 1127.96 |
| 2004-10-22 | 1146.73 |
| 2004-10-25 | 1151.67 |
| 2004-10-26 | 1147.50 |
| 2004-10-27 | 1170.42 |
| 2004-10-28 | 1130.04 |
| 2004-10-29 | 1111.02 |
| 2004-11-01 | 1126.98 |
| 2004-11-02 | 1111.43 |
| 2004-11-03 | 1122.79 |
| 2004-11-04 | 1121.73 |
| 2004-11-05 | 1121.99 |
| 2004-11-08 | 1122.81 |
| 2004-11-09 | 1120.87 |
| 2004-11-10 | 1120.61 |
| 2004-11-11 | 1132.25 |
| 2004-11-12 | 1127.54 |
| 2004-11-15 | 1147.15 |
| 2004-11-16 | 1157.99 |
| 2004-11-17 | 1183.38 |
| 2004-11-18 | 1178.54 |
| 2004-11-19 | 1165.05 |
| 2004-11-22 | 1154.19 |
| 2004-11-23 | 1148.27 |
| 2004-11-24 | 1132.13 |
| 2004-11-25 | . |
| 2004-11-26 | 1146.64 |
| 2004-11-29 | 1166.49 |
| 2004-11-30 | 1161.63 |
| 2004-12-01 | 1161.10 |
| 2004-12-02 | 1143.85 |
| 2004-12-03 | 1144.18 |
| 2004-12-06 | 1125.87 |
| 2004-12-07 | 1121.90 |
| 2004-12-08 | 1080.28 |
| 2004-12-09 | 1080.46 |
| 2004-12-10 | 1080.09 |
| 2004-12-13 | 1083.99 |
| 2004-12-14 | 1080.93 |
| 2004-12-15 | 1088.01 |
| 2004-12-16 | 1081.31 |
| 2004-12-17 | 1071.69 |
| 2004-12-20 | 1086.76 |
| 2004-12-21 | 1083.06 |
| 2004-12-22 | 1090.50 |
| 2004-12-23 | 1093.08 |
| 2004-12-24 | . |
| 2004-12-27 | 1092.35 |
| 2004-12-28 | 1093.33 |
| 2004-12-29 | 1073.21 |
| 2004-12-30 | 1077.39 |
| 2004-12-31 | 1079.31 |
| 2005-01-03 | 1085.10 |
| 2005-01-04 | 1047.78 |
| 2005-01-05 | 1044.10 |
| 2005-01-06 | 1068.11 |
| 2005-01-07 | 1059.80 |
| 2005-01-10 | 1071.38 |
| 2005-01-11 | 1066.73 |
| 2005-01-12 | 1078.94 |
| 2005-01-13 | 1051.07 |
| 2005-01-14 | 1052.32 |
| 2005-01-17 | . |
| 2005-01-18 | 1022.76 |
| 2005-01-19 | 1015.69 |
| 2005-01-20 | 1014.24 |
| 2005-01-21 | 1024.13 |
| 2005-01-24 | 1036.80 |
| 2005-01-25 | 1019.36 |
| 2005-01-26 | 1009.31 |
| 2005-01-27 | 999.44 |
#2005-01-28| 999.87
#2005-01-31|1011.51
#2005-02-01|1015.01
#2005-02-02|1020.42
#2005-02-03|1004.08
#2005-02-04|1006.00
#2005-02-07| 998.35
#2005-02-08| 983.10
#2005-02-09| 988.38
#2005-02-10|1003.52
#2005-02-11|1027.78
#2005-02-14|1045.18
#2005-02-15|1034.87
#2005-02-16|1035.79
#2005-02-17|1036.20
#2005-02-18|1055.27
#2005-02-21| .
#2005-02-22|1095.76
#2005-02-23|1080.43
#2005-02-24|1089.20
#2005-02-25|1085.01
#2005-02-28|1088.90
#2005-03-01|1079.16
#2005-03-02|1060.78
#2005-03-03|1075.07
#2005-03-04|1095.74
#2005-03-07|1092.12
#2005-03-08|1112.26
#2005-03-09|1120.74
#2005-03-10|1124.98
#2005-03-11|1128.86
#2005-03-14|1105.58
#2005-03-15|1089.36
#2005-03-16|1116.27
#2005-03-17|1130.05
#2005-03-18|1116.37
#2005-03-21|1104.96
#2005-03-22|1095.82
#2005-03-23|1071.44
#2005-03-24|1052.96
#2005-03-25| .
#2005-03-28|1031.83
#2005-03-29|1034.12
#2005-03-30|1022.90
#2005-03-31|1041.84
#2005-04-01|1049.71
#2005-04-04|1029.61
#2005-04-05|1027.29
#2005-04-06|1036.89
#2005-04-07|1031.56
#2005-04-08|1026.49
#2005-04-11|1028.80
#2005-04-12|1011.13
#2005-04-13|1012.57
#2005-04-14| 996.93
#2005-04-15| 991.77
#2005-04-18| 981.93
#2005-04-19| 999.87
#2005-04-20|1020.49
#2005-04-21|1007.59
#2005-04-22|1007.16
#2005-04-25| 974.38
#2005-04-26| 983.27
#2005-04-27| 984.69
#2005-04-28| 931.46
#2005-04-29| 938.99
#2005-05-02| 936.41
#2005-05-03| 936.40
#2005-05-04| 949.80
#2005-05-05| 947.39
#2005-05-06| 934.11
#2005-05-09| 943.52
#2005-05-10| 947.10
#2005-05-11| 934.02
#2005-05-12| 927.33
#2005-05-13| 911.24
#2005-05-16| 915.32
#2005-05-17| 924.31
#2005-05-18| 950.21
#2005-05-19| 935.62
#2005-05-20| 921.27
#2005-05-23| 947.97
#2005-05-24| 951.47
#2005-05-25| 960.10
#2005-05-26| 964.74
#2005-05-27| 987.06
#2005-05-30| .
#2005-05-31| 981.01
#2005-06-01| 999.62
#2005-06-02|1011.43
#2005-06-03|1000.11
#2005-06-06| 999.82
#2005-06-07| 970.43
#2005-06-08| 965.72
#2005-06-09| 945.50
#2005-06-10| 958.86
#2005-06-13| 991.11
#2005-06-14| 986.22
#2005-06-15| 992.94
#2005-06-16| 999.87
#2005-06-17|1025.75
#2005-06-20|1012.00
#2005-06-21| 993.26
#2005-06-22| 987.89
#2005-06-23|1002.97
#2005-06-24|1016.24
#2005-06-27|1021.79
#2005-06-28|1018.91
#2005-06-29|1037.89
#2005-06-30|1041.35
#2005-07-01|1030.29
#2005-07-04| .
#2005-07-05|1027.72
#2005-07-06|1029.08
#2005-07-07|1025.78
#2005-07-08|1022.31
#2005-07-11|1049.94
#2005-07-12|1070.98
#2005-07-13|1056.08
#2005-07-14|1064.49
#2005-07-15|1040.20
#2005-07-18|1038.80
#2005-07-19|1034.79
#2005-07-20|1032.79
#2005-07-21|1035.52
#2005-07-22|1049.91
#2005-07-25|1049.04
#2005-07-26|1025.48
#2005-07-27|1023.77
#2005-07-28|1031.67
#2005-07-29|1034.99
#2005-08-01|1030.75
#2005-08-02|1029.29
#2005-08-03|1050.19
#2005-08-04|1076.75
#2005-08-05|1061.01
#2005-08-08|1055.73
#2005-08-09|1053.21
#2005-08-10|1060.27
#2005-08-11|1074.81
#2005-08-12|1096.61
#2005-08-15|1112.35
#2005-08-16|1110.34
#2005-08-17|1091.62
#2005-08-18|1068.06
#2005-08-19|1068.22
#2005-08-22|1089.92
#2005-08-23|1078.41
#2005-08-24|1069.13
#2005-08-25|1055.74
#2005-08-26|1050.80
#2005-08-29|1060.64
#2005-08-30|1044.25
#2005-08-31|1072.91
#2005-09-01|1109.60
#2005-09-02|1125.45
#2005-09-05| .
#2005-09-06|1123.15
#2005-09-07|1125.07
#2005-09-08|1132.01
#2005-09-09|1157.39
#2005-09-12|1165.54
#2005-09-13|1148.80
#2005-09-14|1170.48
#2005-09-15|1196.39
#2005-09-16|1251.05
#2005-09-19|1274.49
#2005-09-20|1259.15
#2005-09-21|1278.86
#2005-09-22|1267.51
#2005-09-23|1244.87
#2005-09-26|1261.61
#2005-09-27|1264.90
#2005-09-28|1256.97
#2005-09-29|1309.27
#2005-09-30|1325.87
#2005-10-03|1285.37
#2005-10-04|1283.10
#2005-10-05|1256.42
#2005-10-06|1262.18
#2005-10-07|1261.69
#2005-10-10|1280.90
#2005-10-11|1282.70
#2005-10-12|1292.14
#2005-10-13|1231.84
#2005-10-14|1225.15
#2005-10-17|1267.11
#2005-10-18|1263.11
#2005-10-19|1229.34
#2005-10-20|1230.02
#2005-10-21|1206.77
#2005-10-24|1245.90
#2005-10-25|1267.23
#2005-10-26|1280.29
#2005-10-27|1244.67
#2005-10-28|1228.48
#2005-10-31|1244.24
#2005-11-01|1244.37
#2005-11-02|1244.52
#2005-11-03|1271.77
#2005-11-04|1252.49
#2005-11-07|1273.64
#2005-11-08|1254.35
#2005-11-09|1273.19
#2005-11-10|1321.53
#2005-11-11|1323.79
#2005-11-14|1360.63
#2005-11-15|1353.87
#2005-11-16|1361.25
#2005-11-17|1396.11
#2005-11-18|1402.98
#2005-11-21|1421.63
#2005-11-22|1418.98
#2005-11-23|1399.08
#2005-11-24| .
#2005-11-25|1423.18
#2005-11-28|1408.90
#2005-11-29|1388.34
#2005-11-30|1387.32
#2005-12-01|1387.37
#2005-12-02|1418.97
#2005-12-05|1412.86
#2005-12-06|1412.49
#2005-12-07|1459.75
#2005-12-08|1482.84
#2005-12-09|1501.76
#2005-12-12|1538.76
#2005-12-13|1494.67
#2005-12-14|1493.84
#2005-12-15|1472.49
#2005-12-16|1475.68
#2005-12-19|1519.23
#2005-12-20|1496.72
#2005-12-21|1473.33
#2005-12-22|1511.34
#2005-12-23|1529.10
#2005-12-26| .
#2005-12-27|1540.55
#2005-12-28|1520.02
#2005-12-29|1543.26
#2005-12-30|1544.81
#2006-01-02| .
#2006-01-03|1608.67
#2006-01-04|1633.41
#2006-01-05|1592.58
#2006-01-06|1634.31
#2006-01-09|1655.46
#2006-01-10|1642.95
#2006-01-11|1661.00
#2006-01-12|1655.30
#2006-01-13|1683.52
#2006-01-16| .
#2006-01-17|1686.02
#2006-01-18|1676.33
#2006-01-19|1739.00
#2006-01-20|1754.34
#2006-01-23|1734.58
#2006-01-24|1740.56
#2006-01-25|1790.32
#2006-01-26|1792.96
#2006-01-27|1843.92
#2006-01-30|1833.32
#2006-01-31|1891.12
#2006-02-01|1919.43
#2006-02-02|1940.93
#2006-02-03|1873.90
#2006-02-06|1904.62
#2006-02-07|1875.33
#2006-02-08|1786.01
#2006-02-09|1852.02
#2006-02-10|1843.22
#2006-02-13|1771.09
#2006-02-14|1715.11
#2006-02-15|1741.48
#2006-02-16|1703.59
#2006-02-17|1824.83
#2006-02-20| .
#2006-02-21|1799.92
#2006-02-22|1790.38
#2006-02-23|1788.28
#2006-02-24|1765.43
#2006-02-27|1762.33
#2006-02-28|1710.77
#2006-03-01|1709.07
#2006-03-02|1720.26
#2006-03-03|1711.66
#2006-03-06|1688.80
#2006-03-07|1602.84
#2006-03-08|1599.68
#2006-03-09|1640.83
#2006-03-10|1598.59
#2006-03-13|1638.23
#2006-03-14|1676.85
#2006-03-15|1737.00
#2006-03-16|1727.50
#2006-03-17|1732.09
#2006-03-20|1738.08
#2006-03-21|1713.18
#2006-03-22|1702.19
#2006-03-23|1714.69
#2006-03-24|1742.80
#2006-03-27|1816.68
#2006-03-28|1786.80
#2006-03-29|1763.87
#2006-03-30|1853.94
#2006-03-31|1835.99
#2006-04-03|1891.54
#2006-04-04|1895.93
#2006-04-05|1898.46
#2006-04-06|1911.53
#2006-04-07|1851.21
#2006-04-10|1834.54
#2006-04-11|1864.41
#2006-04-12|1840.52
#2006-04-13|1837.14
#2006-04-14| .
#2006-04-17|1859.19
#2006-04-18|1897.12
#2006-04-19|1913.23
#2006-04-20|1885.24
#2006-04-21|1898.59
#2006-04-24|1888.40
#2006-04-25|1900.51
#2006-04-26|1905.46
#2006-04-27|1910.86
#2006-04-28|1909.05
#2006-05-01|1927.41
#2006-05-02|1958.63
#2006-05-03|1935.07
#2006-05-04|1969.11
#2006-05-05|1965.33
#2006-05-08|1907.64
#2006-05-09|1976.40
#2006-05-10|2053.55
#2006-05-11|2054.57
#2006-05-12|1991.56
#2006-05-15|1791.69
#2006-05-16|1784.54
#2006-05-17|1809.22
#2006-05-18|1782.21
#2006-05-19|1699.49
#2006-05-22|1624.70
#2006-05-23|1720.90
#2006-05-24|1632.40
#2006-05-25|1651.14
#2006-05-26|1683.64
#2006-05-29| .
#2006-05-30|1708.75
#2006-05-31|1677.64
#2006-06-01|1657.49
#2006-06-02|1685.46
#2006-06-05|1709.18
#2006-06-06|1593.38
#2006-06-07|1556.51
#2006-06-08|1441.05
#2006-06-09|1551.14
#2006-06-12|1502.56
#2006-06-13|1379.41
#2006-06-14|1420.33
#2006-06-15|1461.27
#2006-06-16|1465.22
#2006-06-19|1494.69
#2006-06-20|1511.24
#2006-06-21|1571.80
#2006-06-22|1603.73
#2006-06-23|1607.65
#2006-06-26|1645.85
#2006-06-27|1669.46
#2006-06-28|1662.33
#2006-06-29|1695.47
#2006-06-30|1796.63
#2006-07-03|1869.01
#2006-07-04| .
#2006-07-05|1767.04
#2006-07-06|1802.10
#2006-07-07|1823.57
#2006-07-10|1802.67
#2006-07-11|1805.79
#2006-07-12|1862.82
#2006-07-13|1765.66
#2006-07-14|1758.90
#2006-07-17|1726.30
#2006-07-18|1728.51
#2006-07-19|1778.78
#2006-07-20|1765.00
#2006-07-21|1697.41
#2006-07-24|1660.24
#2006-07-25|1675.07
#2006-07-26|1705.93
#2006-07-27|1769.40
#2006-07-28|1728.40
#2006-07-31|1741.62
#2006-08-01|1738.45
#2006-08-02|1828.41
#2006-08-03|1808.73
#2006-08-04|1821.00
#2006-08-07|1780.60
#2006-08-08|1783.64
#2006-08-09|1808.89
#2006-08-10|1767.53
#2006-08-11|1780.93
#2006-08-14|1733.77
#2006-08-15|1742.65
#2006-08-16|1785.79
#2006-08-17|1784.44
#2006-08-18|1697.80
#2006-08-21|1747.56
#2006-08-22|1771.79
#2006-08-23|1756.39
#2006-08-24|1759.58
#2006-08-25|1746.91
#2006-08-28|1743.65
#2006-08-29|1708.26
#2006-08-30|1756.71
#2006-08-31|1715.31
#2006-09-01|1737.22
#2006-09-04| .
#2006-09-05|1785.83
#2006-09-06|1800.86
#2006-09-07|1697.54
#2006-09-08|1662.31
#2006-09-11|1564.73
#2006-09-12|1585.77
#2006-09-13|1560.61
#2006-09-14|1552.91
#2006-09-15|1551.81
#2006-09-18|1565.90
#2006-09-19|1565.25
#2006-09-20|1564.40
#2006-09-21|1545.02
#2006-09-22|1573.14
#2006-09-25|1558.94
#2006-09-26|1595.73
#2006-09-27|1594.53
#2006-09-28|1588.68
#2006-09-29|1550.30
#2006-10-02|1587.17
#2006-10-03|1537.59
#2006-10-04|1512.44
#2006-10-05|1549.81
#2006-10-06|1549.53
#2006-10-09|1566.45
#2006-10-10|1560.47
#2006-10-11|1568.49
#2006-10-12|1578.94
#2006-10-13|1612.74
#2006-10-16|1619.25
#2006-10-17|1593.41
#2006-10-18|1619.15
#2006-10-19|1623.50
#2006-10-20|1639.84
#2006-10-23|1616.57
#2006-10-24|1632.42
#2006-10-25|1674.03
#2006-10-26|1677.22
#2006-10-27|1655.88
#2006-10-30|1650.08
#2006-10-31|1668.34
#2006-11-01|1698.70
#2006-11-02|1683.09
#2006-11-03|1718.92
#2006-11-06|1748.99
#2006-11-07|1780.21
#2006-11-08|1766.54
#2006-11-09|1771.84
#2006-11-10|1803.79
#2006-11-13|1763.18
#2006-11-14|1786.59
#2006-11-15|1742.59
#2006-11-16|1739.17
#2006-11-17|1657.70
#2006-11-20|1738.25
#2006-11-21|1754.90
#2006-11-22|1777.90
#2006-11-23| .
#2006-11-24|1807.91
#2006-11-27|1815.55
#2006-11-28|1797.67
#2006-11-29|1817.31
#2006-11-30|1855.32
#2006-12-01|1864.02
#2006-12-04|1872.03
#2006-12-05|1865.95
#2006-12-06|1842.61
#2006-12-07|1840.29
#2006-12-08|1858.19
#2006-12-11|1837.02
#2006-12-12|1825.80
#2006-12-13|1828.35
#2006-12-14|1850.22
#2006-12-15|1851.64
#2006-12-18|1857.87
#2006-12-19|1845.79
#2006-12-20|1876.15
#2006-12-21|1897.06
#2006-12-22|1880.54
#2006-12-25| .
#2006-12-26|1857.85
#2006-12-27|1897.18
#2006-12-28|1913.39
#2006-12-29|1896.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1906.54
#2007-01-04|1796.11
#2007-01-05|1747.86
#2007-01-08|1761.48
#2007-01-09|1749.57
#2007-01-10|1724.41
#2007-01-11|1751.95
#2007-01-12|1777.98
#2007-01-15| .
#2007-01-16|1817.44
#2007-01-17|1823.02
#2007-01-18|1842.63
#2007-01-19|1807.56
#2007-01-22|1831.20
#2007-01-23|1849.53
#2007-01-24|1871.60
#2007-01-25|1876.64
#2007-01-26|1853.87
#2007-01-29|1838.12
#2007-01-30|1826.41
#2007-01-31|1864.18
#2007-02-01|1914.85
#2007-02-02|1886.14
#2007-02-05|1857.93
#2007-02-06|1880.86
#2007-02-07|1869.85
#2007-02-08|1840.98
#2007-02-09|1874.35
#2007-02-12|1863.72
#2007-02-13|1893.79
#2007-02-14|1916.28
#2007-02-15|1914.87
#2007-02-16|1920.62
#2007-02-19| .
#2007-02-20|1900.75
#2007-02-21|1906.07
#2007-02-22|1968.29
#2007-02-23|1993.90
#2007-02-26|2007.38
#2007-02-27|1920.86
#2007-02-28|1859.81
#2007-03-01|1830.28
#2007-03-02|1822.79
#2007-03-05|1740.99
#2007-03-06|1781.97
#2007-03-07|1790.28
#2007-03-08|1829.88
#2007-03-09|1857.06
#2007-03-12|1872.10
#2007-03-13|1855.44
#2007-03-14|1801.40
#2007-03-15|1855.76
#2007-03-16|1863.54
#2007-03-19|1906.95
#2007-03-20|1921.64
#2007-03-21|1936.48
#2007-03-22|1989.23
#2007-03-23|1990.03
#2007-03-26|1983.18
#2007-03-27|1969.14
#2007-03-28|1963.11
#2007-03-29|1990.12
#2007-03-30|2022.27
#2007-04-02|2039.76
#2007-04-03|2072.91
#2007-04-04|2090.45
#2007-04-05|2103.97
#2007-04-06| .
#2007-04-09|2110.32
#2007-04-10|2134.53
#2007-04-11|2137.16
#2007-04-12|2140.63
#2007-04-13|2175.90
#2007-04-16|2237.97
#2007-04-17|2225.87
#2007-04-18|2202.32
#2007-04-19|2189.49
#2007-04-20|2234.16
#2007-04-23|2216.84
#2007-04-24|2165.76
#2007-04-25|2178.71
#2007-04-26|2152.43
#2007-04-27|2148.97
#2007-04-30|2120.59
#2007-05-01|2123.41
#2007-05-02|2138.49
#2007-05-03|2141.71
#2007-05-04|2179.21
#2007-05-07|2201.94
#2007-05-08|2141.04
#2007-05-09|2157.87
#2007-05-10|2128.40
#2007-05-11|2136.39
#2007-05-14|2115.74
#2007-05-15|2115.41
#2007-05-16|2100.82
#2007-05-17|2053.84
#2007-05-18|2077.22
#2007-05-21|2110.31
#2007-05-22|2112.73
#2007-05-23|2135.26
#2007-05-24|2098.14
#2007-05-25|2075.18
#2007-05-28| .
#2007-05-29|2067.09
#2007-05-30|2035.83
#2007-05-31|2067.84
#2007-06-01|2102.94
#2007-06-04|2108.35
#2007-06-05|2097.09
#2007-06-06|2041.28
#2007-06-07|2055.42
#2007-06-08|1989.42
#2007-06-11|2016.67
#2007-06-12|1995.66
#2007-06-13|2002.65
#2007-06-14|2047.36
#2007-06-15|2081.49
#2007-06-18|2115.78
#2007-06-19|2121.61
#2007-06-20|2141.62
#2007-06-21|2113.64
#2007-06-22|2097.22
#2007-06-25|2064.94
#2007-06-26|2007.98
#2007-06-27|1984.71
#2007-06-28|2004.12
#2007-06-29|1995.83
#2007-07-02|2042.31
#2007-07-03|2046.50
#2007-07-04| .
#2007-07-05|2038.16
#2007-07-06|2067.03
#2007-07-09|2119.03
#2007-07-10|2084.71
#2007-07-11|2070.20
#2007-07-12|2106.28
#2007-07-13|2116.29
#2007-07-16|2112.69
#2007-07-17|2090.54
#2007-07-18|2096.49
#2007-07-19|2145.08
#2007-07-20|2148.26
#2007-07-23|2169.08
#2007-07-24|2151.59
#2007-07-25|2085.10
#2007-07-26|2026.57
#2007-07-27|1928.69
#2007-07-30|1946.80
#2007-07-31|1984.00
#2007-08-01|1909.96
#2007-08-02|1921.23
#2007-08-03|1886.08
#2007-08-06|1792.33
#2007-08-07|1798.90
#2007-08-08|1864.35
#2007-08-09|1835.67
#2007-08-10|1787.69
#2007-08-13|1808.63
#2007-08-14|1758.70
#2007-08-15|1737.41
#2007-08-16|1654.31
#2007-08-17|1661.77
#2007-08-20|1698.52
#2007-08-21|1683.94
#2007-08-22|1742.17
#2007-08-23|1758.32
#2007-08-24|1764.29
#2007-08-27|1790.50
#2007-08-28|1792.09
#2007-08-29|1800.17
#2007-08-30|1846.64
#2007-08-31|1885.25
#2007-09-03| .
#2007-09-04|1956.39
#2007-09-05|1923.36
#2007-09-06|1934.80
#2007-09-07|1928.91
#2007-09-10|1927.75
#2007-09-11|1977.80
#2007-09-12|2020.67
#2007-09-13|2039.49
#2007-09-14|2024.70
#2007-09-17|2004.65
#2007-09-18|2015.10
#2007-09-19|2112.91
#2007-09-20|2142.79
#2007-09-21|2168.02
#2007-09-24|2184.05
#2007-09-25|2181.69
#2007-09-26|2205.38
#2007-09-27|2230.98
#2007-09-28|2211.57
#2007-10-01|2195.70
#2007-10-02|2190.45
#2007-10-03|2233.03
#2007-10-04|2246.69
#2007-10-05|2264.63
#2007-10-08|2219.28
#2007-10-09|2247.90
#2007-10-10|2253.15
#2007-10-11|2336.10
#2007-10-12|2313.73
#2007-10-15|2282.00
#2007-10-16|2213.80
#2007-10-17|2234.63
#2007-10-18|2231.04
#2007-10-19|2212.18
#2007-10-22|2147.14
#2007-10-23|2229.44
#2007-10-24|2205.22
#2007-10-25|2253.36
#2007-10-26|2284.18
#2007-10-29|2317.14
#2007-10-30|2322.67
#2007-10-31|2352.26
#2007-11-01|2268.75
#2007-11-02|2241.99
#2007-11-05|2249.75
#2007-11-06|2302.36
#2007-11-07|2373.44
#2007-11-08|2418.88
#2007-11-09|2355.44
#2007-11-12|2239.62
#2007-11-13|2245.45
#2007-11-14|2314.95
#2007-11-15|2250.12
#2007-11-16|2192.42
#2007-11-19|2135.47
#2007-11-20|2149.77
#2007-11-21|2079.21
#2007-11-22| .
#2007-11-23|2128.36
#2007-11-26|2131.10
#2007-11-27|2109.36
#2007-11-28|2141.46
#2007-11-29|2180.69
#2007-11-30|2241.55
#2007-12-03|2258.43
#2007-12-04|2256.39
#2007-12-05|2267.70
#2007-12-06|2236.23
#2007-12-07|2267.77
#2007-12-10|2259.34
#2007-12-11|2281.94
#2007-12-12|2260.62
#2007-12-13|2176.98
#2007-12-14|2098.17
#2007-12-17|2069.87
#2007-12-18|2076.37
#2007-12-19|2049.27
#2007-12-20|2050.74
#2007-12-21|2130.78
#2007-12-24|2177.49
#2007-12-25| .
#2007-12-26|2175.15
#2007-12-27|2254.32
#2007-12-28|2238.62
#2007-12-31|2175.94
#2008-01-01| .
#2008-01-02|2220.92
#2008-01-03|2266.07
#2008-01-04|2266.05
#2008-01-07|2227.32
#2008-01-08|2309.49
#2008-01-09|2327.75
#2008-01-10|2313.47
#2008-01-11|2368.17
#2008-01-14|2444.74
#2008-01-15|2418.43
#2008-01-16|2277.26
#2008-01-17|2264.92
#2008-01-18|2202.51
#2008-01-21| .
#2008-01-22|2063.35
#2008-01-23|2028.97
#2008-01-24|2179.43
#2008-01-25|2093.45
#2008-01-28|2032.99
#2008-01-29|2113.32
#2008-01-30|2133.28
#2008-01-31|2143.09
#2008-02-01|2225.99
#2008-02-04|2182.09
#2008-02-05|2081.14
#2008-02-06|2101.72
#2008-02-07|2112.97
#2008-02-08|2106.63
#2008-02-11|2069.71
#2008-02-12|2156.68
#2008-02-13|2131.86
#2008-02-14|2178.84
#2008-02-15|2158.21
#2008-02-18| .
#2008-02-19|2214.97
#2008-02-20|2187.16
#2008-02-21|2315.72
#2008-02-22|2278.68
#2008-02-25|2290.38
#2008-02-26|2284.05
#2008-02-27|2328.90
#2008-02-28|2300.82
#2008-02-29|2316.18
#2008-03-03|2376.21
#2008-03-04|2455.15
#2008-03-05|2432.93
#2008-03-06|2393.09
#2008-03-07|2385.95
#2008-03-10|2311.70
#2008-03-11|2380.76
#2008-03-12|2432.91
#2008-03-13|2403.48
#2008-03-14|2443.57
#2008-03-17|2341.28
#2008-03-18|2382.77
#2008-03-19|2316.41
#2008-03-20|2110.46
#2008-03-21| .
#2008-03-24|2130.73
#2008-03-25|2151.92
#2008-03-26|2230.58
#2008-03-27|2279.13
#2008-03-28|2250.59
#2008-03-31|2211.66
#2008-04-01|2208.02
#2008-04-02|2301.29
#2008-04-03|2329.99
#2008-04-04|2311.30
#2008-04-07|2366.28
#2008-04-08|2390.22
#2008-04-09|2416.12
#2008-04-10|2427.48
#2008-04-11|2468.04
#2008-04-14|2430.08
#2008-04-15|2458.63
#2008-04-16|2494.95
#2008-04-17|2506.73
#2008-04-18|2521.03
#2008-04-21|2516.21
#2008-04-22|2522.30
#2008-04-23|2525.62
#2008-04-24|2473.36
#2008-04-25|2449.59
#2008-04-28|2457.41
#2008-04-29|2410.57
#2008-04-30|2411.66
#2008-05-01|2377.99
#2008-05-02|2394.93
#2008-05-05|2454.78
#2008-05-06|2532.60
#2008-05-07|2552.17
#2008-05-08|2559.20
#2008-05-09|2551.34
#2008-05-12|2566.06
#2008-05-13|2536.91
#2008-05-14|2540.72
#2008-05-15|2558.00
#2008-05-16|2615.54
#2008-05-19|2659.32
#2008-05-20|2610.87
#2008-05-21|2628.81
#2008-05-22|2630.45
#2008-05-23|2616.82
#2008-05-26| .
#2008-05-27|2598.49
#2008-05-28|2593.91
#2008-05-29|2589.42
#2008-05-30|2586.06
#2008-06-02|2553.79
#2008-06-03|2574.85
#2008-06-04|2518.08
#2008-06-05|2498.31
#2008-06-06|2526.53
#2008-06-09|2493.97
#2008-06-10|2424.05
#2008-06-11|2381.30
#2008-06-12|2343.41
#2008-06-13|2348.91
#2008-06-16|2370.01
#2008-06-17|2404.40
#2008-06-18|2403.29
#2008-06-19|2436.50
#2008-06-20|2397.98
#2008-06-23|2374.69
#2008-06-24|2366.90
#2008-06-25|2381.18
#2008-06-26|2423.97
#2008-06-27|2466.44
#2008-06-30|2458.62
#2008-07-01|2426.43
#2008-07-02|2418.75
#2008-07-03|2294.75
#2008-07-04| .
#2008-07-07|2255.53
#2008-07-08|2199.76
#2008-07-09|2248.49
#2008-07-10|2222.55
#2008-07-11|2273.27
#2008-07-14|2302.06
#2008-07-15|2243.72
#2008-07-16|2168.09
#2008-07-17|2202.10
#2008-07-18|2125.53
#2008-07-21|2116.75
#2008-07-22|2149.80
#2008-07-23|2076.44
#2008-07-24|2043.99
#2008-07-25|2038.16
#2008-07-28|2089.18
#2008-07-29|2095.18
#2008-07-30|2120.77
#2008-07-31|2173.10
#2008-08-01|2044.89
#2008-08-04|1933.44
#2008-08-05|1923.53
#2008-08-06|1984.73
#2008-08-07|1922.76
#2008-08-08|1861.54
#2008-08-11|1846.17
#2008-08-12|1794.25
#2008-08-13|1814.21
#2008-08-14|1913.69
#2008-08-15|1832.66
#2008-08-18|1838.06
#2008-08-19|1768.12
#2008-08-20|1820.79
#2008-08-21|1855.71
#2008-08-22|1879.25
#2008-08-25|1844.46
#2008-08-26|1851.70
#2008-08-27|1900.85
#2008-08-28|1936.10
#2008-08-29|1915.48
#2008-09-01| .
#2008-09-02|1760.35
#2008-09-03|1721.64
#2008-09-04|1699.61
#2008-09-05|1643.93
#2008-09-08|1703.05
#2008-09-09|1603.82
#2008-09-10|1557.11
#2008-09-11|1546.56
#2008-09-12|1631.77
#2008-09-15|1610.37
#2008-09-16|1548.60
#2008-09-17|1587.66
#2008-09-18|1608.89
#2008-09-19|1675.27
#2008-09-22|1728.43
#2008-09-23|1679.92
#2008-09-24|1693.77
#2008-09-25|1660.94
#2008-09-26|1642.35
#2008-09-29|1567.57
#2008-09-30|1584.69
#2008-10-01|1576.69
#2008-10-02|1404.96
#2008-10-03|1372.71
#2008-10-06|1195.30
#2008-10-07|1191.86
#2008-10-08|1161.63
#2008-10-09|1227.71
#2008-10-10|1229.79
#2008-10-13|1242.22
#2008-10-14|1305.90
#2008-10-15|1172.45
#2008-10-16|1055.55
#2008-10-17|1032.49
#2008-10-20|1037.65
#2008-10-21|1016.62
#2008-10-22| 914.61
#2008-10-23| 878.21
#2008-10-24| 812.65
#2008-10-27| 799.72
#2008-10-28| 832.41
#2008-10-29| 929.60
#2008-10-30| 976.97
#2008-10-31| 984.88
#2008-11-03| 976.78
#2008-11-04|1029.31
#2008-11-05|1028.09
#2008-11-06| 960.02
#2008-11-07| 938.93
#2008-11-10|1013.84
#2008-11-11| 938.95
#2008-11-12| 911.21
#2008-11-13| 866.64
#2008-11-14| 930.43
#2008-11-17| 887.62
#2008-11-18| 874.29
#2008-11-19| 863.65
#2008-11-20| 768.42
#2008-11-21| 815.75
#2008-11-24| 910.73
#2008-11-25| 967.91
#2008-11-26| 998.64
#2008-11-27| .
#2008-11-28|1009.77
#2008-12-01| 935.14
#2008-12-02| 943.45
#2008-12-03| 951.56
#2008-12-04| 969.19
#2008-12-05| 928.00
#2008-12-08|1034.57
#2008-12-09|1043.77
#2008-12-10|1095.25
#2008-12-11|1122.63
#2008-12-12|1084.14
#2008-12-15|1095.56
#2008-12-16|1095.56
#2008-12-17|1160.64
#2008-12-18|1146.43
#2008-12-19|1115.88
#2008-12-22|1123.97
#2008-12-23|1117.33
#2008-12-24|1092.37
#2008-12-25| .
#2008-12-26|1092.29
#2008-12-29|1159.50
#2008-12-30|1171.79
#2008-12-31|1199.32
#2009-01-01| .
#2009-01-02|1212.45
#2009-01-05|1213.73
#2009-01-06|1248.89
#2009-01-07|1253.30
#2009-01-08|1211.94
#2009-01-09|1197.76
#2009-01-12|1152.49
#2009-01-13|1104.57
#2009-01-14|1044.43
#2009-01-15|1026.41
#2009-01-16|1097.96
#2009-01-19| .
#2009-01-20|1055.64
#2009-01-21|1045.69
#2009-01-22|1051.01
#2009-01-23|1037.51
#2009-01-26|1117.03
#2009-01-27|1136.37
#2009-01-28|1131.86
#2009-01-29|1135.00
#2009-01-30|1127.67
#2009-02-02|1093.47
#2009-02-03|1096.48
#2009-02-04|1108.46
#2009-02-05|1111.62
#2009-02-06|1167.64
#2009-02-09|1207.72
#2009-02-10|1201.39
#2009-02-11|1190.29
#2009-02-12|1192.14
#2009-02-13|1182.77
#2009-02-16| .
#2009-02-17|1186.57
#2009-02-18|1189.77
#2009-02-19|1227.33
#2009-02-20|1211.33
#2009-02-23|1201.18
#2009-02-24|1154.85
#2009-02-25|1147.79
#2009-02-26|1149.76
#2009-02-27|1124.80
#2009-03-02|1106.30
#2009-03-03|1071.35
#2009-03-04|1112.58
#2009-03-05|1082.00
#2009-03-06|1115.06
#2009-03-09|1105.16
#2009-03-10|1120.45
#2009-03-11|1163.53
#2009-03-12|1225.54
#2009-03-13|1233.49
#2009-03-16|1256.53
#2009-03-17|1218.76
#2009-03-18|1206.11
#2009-03-19|1313.08
#2009-03-20|1333.63
#2009-03-23|1389.55
#2009-03-24|1351.97
#2009-03-25|1385.35
#2009-03-26|1386.92
#2009-03-27|1332.67
#2009-03-30|1291.49
#2009-03-31|1300.57
#2009-04-01|1369.56
#2009-04-02|1358.54
#2009-04-03|1317.98
#2009-04-06|1274.94
#2009-04-07|1282.48
#2009-04-08|1304.25
#2009-04-09|1315.97
#2009-04-10| .
#2009-04-13|1325.81
#2009-04-14|1322.17
#2009-04-15|1317.71
#2009-04-16|1307.66
#2009-04-17|1274.20
#2009-04-20|1239.53
#2009-04-21|1222.53
#2009-04-22|1242.84
#2009-04-23|1254.07
#2009-04-24|1300.75
#2009-04-27|1315.53
#2009-04-28|1295.84
#2009-04-29|1309.40
#2009-04-30|1309.83
#2009-05-01|1311.35
#2009-05-04|1376.96
#2009-05-05|1380.54
#2009-05-06|1436.63
#2009-05-07|1441.04
#2009-05-08|1460.00
#2009-05-11|1497.00
#2009-05-12|1505.73
#2009-05-13|1482.27
#2009-05-14|1458.91
#2009-05-15|1471.79
#2009-05-18|1429.03
#2009-05-19|1477.41
#2009-05-20|1543.46
#2009-05-21|1483.66
#2009-05-22|1569.71
#2009-05-25| .
#2009-05-26|1570.75
#2009-05-27|1613.32
#2009-05-28|1624.00
#2009-05-29|1693.36
#2009-06-01|1735.25
#2009-06-02|1732.63
#2009-06-03|1673.13
#2009-06-04|1673.38
#2009-06-05|1648.87
#2009-06-08|1577.62
#2009-06-09|1632.95
#2009-06-10|1622.33
#2009-06-11|1593.68
#2009-06-12|1584.81
#2009-06-15|1543.08
#2009-06-16|1559.59
#2009-06-17|1496.79
#2009-06-18|1510.52
#2009-06-19|1533.61
#2009-06-22|1464.41
#2009-06-23|1444.21
#2009-06-24|1528.24
#2009-06-25|1532.28
#2009-06-26|1561.15
#2009-06-29|1566.28
#2009-06-30|1553.17
#2009-07-01|1583.94
#2009-07-02|1525.23
#2009-07-03| .
#2009-07-06|1436.85
#2009-07-07|1454.42
#2009-07-08|1424.18
#2009-07-09|1423.06
#2009-07-10|1416.69
#2009-07-13|1376.35
#2009-07-14|1436.50
#2009-07-15|1506.38
#2009-07-16|1504.15
#2009-07-17|1501.54
#2009-07-20|1559.91
#2009-07-21|1582.62
#2009-07-22|1587.03
#2009-07-23|1628.17
#2009-07-24|1596.21
#2009-07-27|1610.34
#2009-07-28|1575.52
#2009-07-29|1564.49
#2009-07-30|1607.28
#2009-07-31|1612.95
#2009-08-03|1711.83
#2009-08-04|1690.42
#2009-08-05|1667.04
#2009-08-06|1680.22
#2009-08-07|1699.35
#2009-08-10|1686.75
#2009-08-11|1641.45
#2009-08-12|1665.43
#2009-08-13|1734.62
#2009-08-14|1695.15
#2009-08-17|1624.00
#2009-08-18|1657.59
#2009-08-19|1650.62
#2009-08-20|1699.64
#2009-08-21|1737.49
#2009-08-24|1756.72
#2009-08-25|1763.18
#2009-08-26|1715.79
#2009-08-27|1685.72
#2009-08-28|1725.59
#2009-08-31|1708.85
#2009-09-01|1683.51
#2009-09-02|1679.86
#2009-09-03|1749.69
#2009-09-04|1794.51
#2009-09-07| .
#2009-09-08|1865.06
#2009-09-09|1837.96
#2009-09-10|1821.94
#2009-09-11|1895.72
#2009-09-14|1858.86
#2009-09-15|1873.45
#2009-09-16|1938.31
#2009-09-17|1940.21
#2009-09-18|1893.62
#2009-09-21|1833.54
#2009-09-22|1872.06
#2009-09-23|1843.07
#2009-09-24|1840.29
#2009-09-25|1801.43
#2009-09-28|1809.23
#2009-09-29|1796.88
#2009-09-30|1762.73
#2009-10-01|1760.77
#2009-10-02|1713.78
#2009-10-05|1757.55
#2009-10-06|1853.16
#2009-10-07|1855.21
#2009-10-08|1887.66
#2009-10-09|1872.02
#2009-10-12|1899.32
#2009-10-13|1895.07
#2009-10-14|1903.90
#2009-10-15|1876.70
#2009-10-16|1848.75
#2009-10-19|1855.08
#2009-10-20|1858.71
#2009-10-21|1849.25
#2009-10-22|1857.76
#2009-10-23|1857.11
#2009-10-26|1849.46
#2009-10-27|1783.64
#2009-10-28|1722.04
#2009-10-29|1736.64
#2009-10-30|1698.85
#2009-11-02|1686.67
#2009-11-03|1668.46
#2009-11-04|1757.18
#2009-11-05|1743.65
#2009-11-06|1785.62
#2009-11-09|1837.24
#2009-11-10|1843.29
#2009-11-11|1877.95
#2009-11-12|1861.13
#2009-11-13|1841.88
#2009-11-16|1905.44
#2009-11-17|1883.79
#2009-11-18|1891.16
#2009-11-19|1836.34
#2009-11-20|1843.25
#2009-11-23|1914.90
#2009-11-24|1898.21
#2009-11-25|1937.23
#2009-11-26| .
#2009-11-27|1894.79
#2009-11-30|1868.46
#2009-12-01|1949.90
#2009-12-02|1991.31
#2009-12-03|1989.71
#2009-12-04|1939.21
#2009-12-07|1918.28
#2009-12-08|1877.19
#2009-12-09|1844.87
#2009-12-10|1884.64
#2009-12-11|1893.83
#2009-12-14|1931.61
#2009-12-15|1913.57
#2009-12-16|1922.30
#2009-12-17|1884.88
#2009-12-18|1884.64
#2009-12-21|1849.68
#2009-12-22|1856.59
#2009-12-23|1884.08
#2009-12-24|1910.56
#2009-12-25| .
#2009-12-28|1933.94
#2009-12-29|1921.28
#2009-12-30|1913.91
#2009-12-31|1948.46
#2010-01-01| .
#2010-01-04|1995.36
#2010-01-05|2024.26
#2010-01-06|2039.80
#2010-01-07|2016.94
#2010-01-08|2040.80
#2010-01-11|2071.88
#2010-01-12|2036.01
#2010-01-13|2022.10
#2010-01-14|2017.33
#2010-01-15|1994.44
#2010-01-18| .
#2010-01-19|1997.44
#2010-01-20|1942.79
#2010-01-21|1917.48
#2010-01-22|1874.13
#2010-01-25|1884.28
#2010-01-26|1844.78
#2010-01-27|1848.25
#2010-01-28|1846.76
#2010-01-29|1835.55
#2010-02-01|1802.64
#2010-02-02|1863.24
#2010-02-03|1862.41
#2010-02-04|1757.11
#2010-02-05|1725.53
#2010-02-08|1752.71
#2010-02-09|1778.06
#2010-02-10|1769.04
#2010-02-11|1774.70
#2010-02-12|1771.79
#2010-02-15| .
#2010-02-16|1834.24
#2010-02-17|1871.94
#2010-02-18|1863.67
#2010-02-19|1829.99
#2010-02-22|1816.38
#2010-02-23|1781.10
#2010-02-24|1757.47
#2010-02-25|1735.31
#2010-02-26|1804.90
#2010-03-01|1808.86
#2010-03-02|1831.51
#2010-03-03|1863.33
#2010-03-04|1872.02
#2010-03-05|1888.71
#2010-03-08|1899.01
#2010-03-09|1879.25
#2010-03-10|1889.71
#2010-03-11|1867.26
#2010-03-12|1903.14
#2010-03-15|1884.42
#2010-03-16|1908.27
#2010-03-17|1942.58
#2010-03-18|1964.13
#2010-03-19|1944.18
#2010-03-22|1939.61
#2010-03-23|1929.58
#2010-03-24|1918.58
#2010-03-25|1908.47
#2010-03-26|1901.26
#2010-03-29|1945.16
#2010-03-30|1951.39
#2010-03-31|1971.76
#2010-04-01|2007.81
#2010-04-02| .
#2010-04-05|2019.82
#2010-04-06|2046.90
#2010-04-07|2060.07
#2010-04-08|2046.96
#2010-04-09|2068.30
#2010-04-12|2075.02
#2010-04-13|2003.46
#2010-04-14|2044.44
#2010-04-15|2056.99
#2010-04-16|2000.36
#2010-04-19|1962.31
#2010-04-20|1998.00
#2010-04-21|1996.29
#2010-04-22|1953.72
#2010-04-23|1982.57
#2010-04-26|2023.25
#2010-04-27|2016.02
#2010-04-28|1980.44
#2010-04-29|2008.33
#2010-04-30|2021.89
#2010-05-03|2005.67
#2010-05-04|1924.65
#2010-05-05|1888.73
#2010-05-06|1865.84
#2010-05-07|1825.83
#2010-05-10|1919.26
#2010-05-11|1916.22
#2010-05-12|2000.12
#2010-05-13|1985.17
#2010-05-14|1909.71
#2010-05-17|1924.36
#2010-05-18|1913.69
#2010-05-19|1821.58
#2010-05-20|1738.21
#2010-05-21|1748.94
#2010-05-24|1788.77
#2010-05-25|1747.39
#2010-05-26|1883.00
#2010-05-27|1894.03
#2010-05-28|1887.89
#2010-05-31| .
#2010-06-01|1883.10
#2010-06-02|1875.09
#2010-06-03|1882.10
#2010-06-04|1821.11
#2010-06-07|1793.46
#2010-06-08|1811.36
#2010-06-09|1844.03
#2010-06-10|1865.38
#2010-06-11|1846.07
#2010-06-14|1898.91
#2010-06-15|1921.34
#2010-06-16|1921.28
#2010-06-17|1962.00
#2010-06-18|1964.51
#2010-06-21|1992.50
#2010-06-22|1960.55
#2010-06-23|1937.20
#2010-06-24|1911.61
#2010-06-25|1908.87
#2010-06-28|1940.75
#2010-06-29|1869.53
#2010-06-30|1850.62
#2010-07-01|1787.67
#2010-07-02|1820.31
#2010-07-05| .
#2010-07-06|1843.10
#2010-07-07|1834.42
#2010-07-08|1840.91
#2010-07-09|1860.61
#2010-07-12|1869.37
#2010-07-13|1904.18
#2010-07-14|1891.60
#2010-07-15|1886.26
#2010-07-16|1867.19
#2010-07-19|1819.85
#2010-07-20|1831.08
#2010-07-21|1877.04
#2010-07-22|1935.04
#2010-07-23|1938.32
#2010-07-26|1959.52
#2010-07-27|1948.59
#2010-07-28|1932.73
#2010-07-29|1947.94
#2010-07-30|1960.79
#2010-08-02|2000.06
#2010-08-03|2003.25
#2010-08-04|2024.71
#2010-08-05|2036.12
#2010-08-06|2020.80
#2010-08-09|2035.96
#2010-08-10|2002.96
#2010-08-11|1979.58
#2010-08-12|1983.23
#2010-08-13|1971.48
#2010-08-16|1984.03
#2010-08-17|2009.50
#2010-08-18|1987.74
#2010-08-19|1976.33
#2010-08-20|1941.92
#2010-08-23|1956.14
#2010-08-24|1918.00
#2010-08-25|1867.41
#2010-08-26|1924.47
#2010-08-27|1898.98
#2010-08-30|1925.58
#2010-08-31|1919.29
#2010-09-01|1963.86
#2010-09-02|1992.26
#2010-09-03|1998.15
#2010-09-06| .
#2010-09-07|1987.48
#2010-09-08|2002.62
#2010-09-09|2003.26
#2010-09-10|2015.21
#2010-09-13|2060.41
#2010-09-14|2106.68
#2010-09-15|2077.70
#2010-09-16|2066.49
#2010-09-17|2049.43
#2010-09-20|2078.68
#2010-09-21|2072.59
#2010-09-22|2101.89
#2010-09-23|2094.17
#2010-09-24|2107.38
#2010-09-27|2089.12
#2010-09-28|2089.18
#2010-09-29|2101.37
#2010-09-30|2116.34
#2010-10-01|2143.54
#2010-10-04|2113.43
#2010-10-05|2187.78
#2010-10-06|2208.36
#2010-10-07|2178.64
#2010-10-08|2190.98
#2010-10-11|2201.87
#2010-10-12|2202.46
#2010-10-13|2270.06
#2010-10-14|2272.95
#2010-10-15|2244.13
#2010-10-18|2237.26
#2010-10-19|2185.59
#2010-10-20|2209.24
#2010-10-21|2229.14
#2010-10-22|2195.78
#2010-10-25|2228.44
#2010-10-26|2202.46
#2010-10-27|2144.28
#2010-10-28|2181.14
#2010-10-29|2227.78
#2010-11-01|2222.75
#2010-11-02|2237.93
#2010-11-03|2244.79
#2010-11-04|2318.55
#2010-11-05|2368.40
#2010-11-08|2342.59
#2010-11-09|2420.23
#2010-11-10|2377.62
#2010-11-11|2381.22
#2010-11-12|2374.21
#2010-11-15|2345.16
#2010-11-16|2283.25
#2010-11-17|2280.45
#2010-11-18|2303.89
#2010-11-19|2290.89
#2010-11-22|2293.80
#2010-11-23|2246.68
#2010-11-24|2263.13
#2010-11-25| .
#2010-11-26|2219.18
#2010-11-29|2202.44
#2010-11-30|2187.17
#2010-12-01|2243.21
#2010-12-02|2333.74
#2010-12-03|2384.14
#2010-12-06|2404.76
#2010-12-07|2414.48
#2010-12-08|2383.72
#2010-12-09|2381.46
#2010-12-10|2368.03
#2010-12-13|2403.52
#2010-12-14|2426.86
#2010-12-15|2439.56
#2010-12-16|2435.85
#2010-12-17|2391.80
#2010-12-20|2409.90
#2010-12-21|2431.00
#2010-12-22|2420.64
#2010-12-23|2426.51
#2010-12-24| .
#2010-12-27|2432.61
#2010-12-28|2441.42
#2010-12-29|2475.61
#2010-12-30|2474.00
#2010-12-31|2491.44
#2011-01-03|2512.17
#2011-01-04|2458.52
#2011-01-05|2421.88
#2011-01-06|2397.20
#2011-01-07|2397.57
#2011-01-10|2370.50
#2011-01-11|2403.26
#2011-01-12|2432.02
#2011-01-13|2442.77
#2011-01-14|2397.53
#2011-01-17| .
#2011-01-18|2421.86
#2011-01-19|2413.23
#2011-01-20|2334.03
#2011-01-21|2340.03
#2011-01-24|2334.01
#2011-01-25|2275.60
#2011-01-26|2276.07
#2011-01-27|2293.51
#2011-01-28|2215.49
#2011-01-31|2204.22
#2011-02-01|2248.87
#2011-02-02|2287.25
#2011-02-03|2253.28
#2011-02-04|2283.36
#2011-02-07|2277.98
#2011-02-08|2323.92
#2011-02-09|2304.74
#2011-02-10|2259.69
#2011-02-11|2295.34
#2011-02-14|2284.53
#2011-02-15|2313.98
#2011-02-16|2335.95
#2011-02-17|2347.67
#2011-02-18|2384.83
#2011-02-21| .
#2011-02-22|2384.74
#2011-02-23|2362.49
#2011-02-24|2332.55
#2011-02-25|2342.49
#2011-02-28|2397.92
#2011-03-01|2377.57
#2011-03-02|2395.17
#2011-03-03|2408.70
#2011-03-04|2396.32
#2011-03-07|2398.56
#2011-03-08|2357.37
#2011-03-09|2371.85
#2011-03-10|2289.72
#2011-03-11|2313.28
#2011-03-14|2304.62
#2011-03-15|2220.06
#2011-03-16|2239.78
#2011-03-17|2214.71
#2011-03-18|2236.12
#2011-03-21|2263.39
#2011-03-22|2292.93
#2011-03-23|2311.81
#2011-03-24|2390.35
#2011-03-25|2372.35
#2011-03-28|2346.53
#2011-03-29|2364.60
#2011-03-30|2412.86
#2011-03-31|2448.70
#2011-04-01|2485.51
#2011-04-04|2506.56
#2011-04-05|2507.28
#2011-04-06|2558.80
#2011-04-07|2526.46
#2011-04-08|2550.95
#2011-04-11|2545.91
#2011-04-12|2488.59
#2011-04-13|2469.98
#2011-04-14|2451.93
#2011-04-15|2436.85
#2011-04-18|2369.99
#2011-04-19|2397.69
#2011-04-20|2482.16
#2011-04-21|2511.75
#2011-04-22| .
#2011-04-25|2504.98
#2011-04-26|2498.01
#2011-04-27|2504.44
#2011-04-28|2514.80
#2011-04-29|2549.11
#2011-05-02|2555.01
#2011-05-03|2460.69
#2011-05-04|2395.53
#2011-05-05|2332.96
#2011-05-06|2379.06
#2011-05-09|2312.93
#2011-05-10|2333.89
#2011-05-11|2303.48
#2011-05-12|2239.63
#2011-05-13|2245.95
#2011-05-16|2258.30
#2011-05-17|2223.90
#2011-05-18|2248.07
#2011-05-19|2273.20
#2011-05-20|2263.55
#2011-05-23|2209.77
#2011-05-24|2238.56
#2011-05-25|2233.48
#2011-05-26|2241.71
#2011-05-27|2293.77
#2011-05-30| .
#2011-05-31|2343.26
#2011-06-01|2339.20
#2011-06-02|2310.74
#2011-06-03|2305.72
#2011-06-06|2288.97
#2011-06-07|2304.81
#2011-06-08|2261.78
#2011-06-09|2273.61
#2011-06-10|2227.57
#2011-06-13|2227.68
#2011-06-14|2246.94
#2011-06-15|2215.86
#2011-06-16|2191.46
#2011-06-17|2188.51
#2011-06-20|2197.88
#2011-06-21|2227.48
#2011-06-22|2231.61
#2011-06-23|2142.95
#2011-06-24|2140.55
#2011-06-27|2151.41
#2011-06-28|2192.76
#2011-06-29|2232.68
#2011-06-30|2246.64
#2011-07-01|2232.96
#2011-07-04| .
#2011-07-05|2244.76
#2011-07-06|2258.82
#2011-07-07|2293.49
#2011-07-08|2260.72
#2011-07-11|2212.43
#2011-07-12|2212.90
#2011-07-13|2278.75
#2011-07-14|2273.59
#2011-07-15|2280.85
#2011-07-18|2253.98
#2011-07-19|2287.48
#2011-07-20|2288.44
#2011-07-21|2300.34
#2011-07-22|2303.45
#2011-07-25|2314.64
#2011-07-26|2318.09
#2011-07-27|2298.94
#2011-07-28|2257.25
#2011-07-29|2244.00
#2011-08-01|2252.39
#2011-08-02|2229.49
#2011-08-03|2223.55
#2011-08-04|2140.59
#2011-08-05|2107.88
#2011-08-08|2016.88
#2011-08-09|1951.94
#2011-08-10|2048.19
#2011-08-11|2100.80
#2011-08-12|2091.83
#2011-08-15|2145.40
#2011-08-16|2165.71
#2011-08-17|2176.74
#2011-08-18|2095.17
#2011-08-19|2087.26
#2011-08-22|2117.34
#2011-08-23|2088.30
#2011-08-24|2060.26
#2011-08-25|2050.96
#2011-08-26|2072.05
#2011-08-29|2167.45
#2011-08-30|2162.22
#2011-08-31|2225.62
#2011-09-01|2225.81
#2011-09-02|2193.16
#2011-09-05| .
#2011-09-06|2093.00
#2011-09-07|2119.02
#2011-09-08|2143.25
#2011-09-09|2110.62
#2011-09-12|2046.51
#2011-09-13|2068.75
#2011-09-14|2087.01
#2011-09-15|2095.47
#2011-09-16|2110.27
#2011-09-19|2078.58
#2011-09-20|2121.28
#2011-09-21|2108.93
#2011-09-22|1974.43
#2011-09-23|1909.25
#2011-09-26|1915.57
#2011-09-27|2018.41
#2011-09-28|1968.70
#2011-09-29|1908.00
#2011-09-30|1900.41
#2011-10-03|1871.88
#2011-10-04|1793.84
#2011-10-05|1843.48
#2011-10-06|1857.11
#2011-10-07|1890.70
#2011-10-10|1937.15
#2011-10-11|1907.20
#2011-10-12|1956.78
#2011-10-13|1900.34
#2011-10-14|1939.39
#2011-10-17|1963.82
#2011-10-18|1909.73
#2011-10-19|1944.61
#2011-10-20|1862.16
#2011-10-21|1908.50
#2011-10-24|1959.28
#2011-10-25|1989.68
#2011-10-26|1979.42
#2011-10-27|2098.26
#2011-10-28|2141.99
#2011-10-31|2075.16
#2011-11-01|1994.46
#2011-11-02|2069.15
#2011-11-03|2104.38
#2011-11-04|2078.66
#2011-11-07|2124.12
#2011-11-08|2140.88
#2011-11-09|2072.31
#2011-11-10|2066.28
#2011-11-11|2111.27
#2011-11-14|2099.82
#2011-11-15|2071.33
#2011-11-16|2073.77
#2011-11-17|2047.97
#2011-11-18|1986.50
#2011-11-21|1903.26
#2011-11-22|1913.31
#2011-11-23|1852.69
#2011-11-24| .
#2011-11-25|1855.42
#2011-11-28|1898.32
#2011-11-29|1896.07
#2011-11-30|2042.39
#2011-12-01|2042.75
#2011-12-02|2050.22
#2011-12-05|2054.46
#2011-12-06|2011.52
#2011-12-07|2029.24
#2011-12-08|1983.11
#2011-12-09|1995.39
#2011-12-12|1922.42
#2011-12-13|1914.94
#2011-12-14|1839.19
#2011-12-15|1868.88
#2011-12-16|1878.08
#2011-12-19|1851.21
#2011-12-20|1890.04
#2011-12-21|1876.78
#2011-12-22|1904.59
#2011-12-23|1937.19
#2011-12-26| .
#2011-12-27|1943.76
#2011-12-28|1908.99
#2011-12-29|1883.18
#2011-12-30|1917.05
#2012-01-02| .
#2012-01-03|1965.12
#2012-01-04|1963.24
#2012-01-05|1933.80
#2012-01-06|1971.11
#2012-01-09|1949.50
#2012-01-10|1964.90
#2012-01-11|1942.92
#2012-01-12|1969.86
#2012-01-13|1937.32
#2012-01-16| .
#2012-01-17|1999.60
#2012-01-18|2003.50
#2012-01-19|2002.68
#2012-01-20|1996.53
#2012-01-23|2010.56
#2012-01-24|2001.18
#2012-01-25|1959.92
#2012-01-26|2084.81
#2012-01-27|2092.26
#2012-01-30|2058.48
#2012-01-31|2068.41
#2012-02-01|2116.16
#2012-02-02|2126.83
#2012-02-03|2121.80
#2012-02-06|2130.91
#2012-02-07|2104.69
#2012-02-08|2130.37
#2012-02-09|2137.46
#2012-02-10|2078.83
#2012-02-13|2093.36
#2012-02-14|2080.86
#2012-02-15|2056.97
#2012-02-16|1986.37
#2012-02-17|2032.73
#2012-02-20| .
#2012-02-21|2050.67
#2012-02-22|2050.01
#2012-02-23|2074.09
#2012-02-24|2098.88
#2012-02-27|2066.93
#2012-02-28|2094.35
#2012-02-29|2124.17
#2012-03-01|2096.10
#2012-03-02|2069.20
#2012-03-05|2043.42
#2012-03-06|1975.16
#2012-03-07|1980.50
#2012-03-08|2011.43
#2012-03-09|2010.29
#2012-03-12|1998.65
#2012-03-13|2012.12
#2012-03-14|1970.81
#2012-03-15|1976.27
#2012-03-16|1973.66
#2012-03-19|1981.76
#2012-03-20|1950.57
#2012-03-21|1948.59
#2012-03-22|1912.55
#2012-03-23|1925.53
#2012-03-26|1966.26
#2012-03-27|1980.31
#2012-03-28|1925.94
#2012-03-29|1887.31
#2012-03-30|1905.14
#2012-04-02|1924.90
#2012-04-03|1920.96
#2012-04-04|1821.24
#2012-04-05|1845.92
#2012-04-06| .
#2012-04-09|1832.60
#2012-04-10|1782.08
#2012-04-11|1810.29
#2012-04-12|1827.20
#2012-04-13|1810.43
#2012-04-16|1811.67
#2012-04-17|1837.65
#2012-04-18|1822.10
#2012-04-19|1815.09
#2012-04-20|1818.50
#2012-04-23|1776.80
#2012-04-24|1802.16
#2012-04-25|1814.92
#2012-04-26|1845.78
#2012-04-27|1853.89
#2012-04-30|1849.46
#2012-05-01|1850.79
#2012-05-02|1836.03
#2012-05-03|1826.27
#2012-05-04|1797.30
#2012-05-07|1788.19
#2012-05-08|1739.03
#2012-05-09|1725.65
#2012-05-10|1771.73
#2012-05-11|1767.49
#2012-05-14|1705.18
#2012-05-15|1669.95
#2012-05-16|1676.00
#2012-05-17|1674.12
#2012-05-18|1696.44
#2012-05-21|1702.89
#2012-05-22|1737.55
#2012-05-23|1666.21
#2012-05-24|1726.34
#2012-05-25|1710.21
#2012-05-28| .
#2012-05-29|1760.45
#2012-05-30|1684.73
#2012-05-31|1708.96
#2012-06-01|1710.30
#2012-06-04|1732.25
#2012-06-05|1751.89
#2012-06-06|1810.64
#2012-06-07|1789.42
#2012-06-08|1746.64
#2012-06-11|1756.51
#2012-06-12|1770.89
#2012-06-13|1798.21
#2012-06-14|1766.43
#2012-06-15|1786.51
#2012-06-18|1813.73
#2012-06-19|1840.28
#2012-06-20|1850.35
#2012-06-21|1812.98
#2012-06-22|1722.74
#2012-06-25|1685.09
#2012-06-26|1707.32
#2012-06-27|1694.74
#2012-06-28|1664.68
#2012-06-29|1727.75
#2012-07-02|1713.50
#2012-07-03|1722.07
#2012-07-04| .
#2012-07-05|1746.54
#2012-07-06|1691.77
#2012-07-09|1663.99
#2012-07-10|1683.71
#2012-07-11|1648.57
#2012-07-12|1610.10
#2012-07-13|1653.16
#2012-07-16|1654.75
#2012-07-17|1646.71
#2012-07-18|1663.80
#2012-07-19|1650.44
#2012-07-20|1639.45
#2012-07-23|1595.09
#2012-07-24|1605.23
#2012-07-25|1622.37
#2012-07-26|1660.88
#2012-07-27|1715.63
#2012-07-30|1722.69
#2012-07-31|1699.71
#2012-08-01|1695.65
#2012-08-02|1672.48
#2012-08-03|1714.09
#2012-08-06|1726.10
#2012-08-07|1725.72
#2012-08-08|1730.63
#2012-08-09|1743.86
#2012-08-10|1767.15
#2012-08-13|1742.77
#2012-08-14|1741.79
#2012-08-15|1729.17
#2012-08-16|1746.25
#2012-08-17|1724.90
#2012-08-20|1707.81
#2012-08-21|1754.26
#2012-08-22|1721.24
#2012-08-23|1732.76
#2012-08-24|1701.12
#2012-08-27|1696.57
#2012-08-28|1652.06
#2012-08-29|1632.27
#2012-08-30|1585.80
#2012-08-31|1579.25
#2012-09-03| .
#2012-09-04|1572.63
#2012-09-05|1575.88
#2012-09-06|1632.82
#2012-09-07|1711.83
#2012-09-10|1730.69
#2012-09-11|1720.24
#2012-09-12|1664.18
#2012-09-13|1668.07
#2012-09-14|1765.69
#2012-09-17|1769.68
#2012-09-18|1775.30
#2012-09-19|1796.24
#2012-09-20|1763.24
#2012-09-21|1764.22
#2012-09-24|1758.20
#2012-09-25|1756.74
#2012-09-26|1682.74
#2012-09-27|1715.27
#2012-09-28|1729.11
#2012-10-01|1731.21
#2012-10-02|1708.22
#2012-10-03|1663.35
#2012-10-04|1649.51
#2012-10-05|1662.13
#2012-10-08|1649.07
#2012-10-09|1659.02
#2012-10-10|1663.97
#2012-10-11|1676.82
#2012-10-12|1684.14
#2012-10-15|1644.46
#2012-10-16|1692.86
#2012-10-17|1722.76
#2012-10-18|1686.26
#2012-10-19|1675.09
#2012-10-22|1690.50
#2012-10-23|1637.82
#2012-10-24|1657.42
#2012-10-25|1675.41
#2012-10-26|1679.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1706.82
#2012-11-01|1719.75
#2012-11-02|1706.20
#2012-11-05|1707.65
#2012-11-06|1706.64
#2012-11-07|1736.79
#2012-11-08|1706.46
#2012-11-09|1698.13
#2012-11-12|1674.73
#2012-11-13|1657.49
#2012-11-14|1602.71
#2012-11-15|1569.95
#2012-11-16|1577.60
#2012-11-19|1625.23
#2012-11-20|1613.98
#2012-11-21|1589.89
#2012-11-22| .
#2012-11-23|1629.13
#2012-11-26|1650.17
#2012-11-27|1650.16
#2012-11-28|1618.94
#2012-11-29|1659.06
#2012-11-30|1646.28
#2012-12-03|1666.45
#2012-12-04|1675.64
#2012-12-05|1684.41
#2012-12-06|1715.17
#2012-12-07|1716.05
#2012-12-10|1709.34
#2012-12-11|1728.88
#2012-12-12|1763.29
#2012-12-13|1782.24
#2012-12-14|1791.30
#2012-12-17|1806.33
#2012-12-18|1821.58
#2012-12-19|1853.70
#2012-12-20|1845.52
#2012-12-21|1827.40
#2012-12-24|1824.67
#2012-12-25|1823.06
#2012-12-26|1831.27
#2012-12-27|1864.56
#2012-12-28|1875.89
#2012-12-31|1870.56
#2013-01-01|1877.91
#2013-01-02|1912.08
#2013-01-03|1899.71
#2013-01-04|1871.47
#2013-01-07|1869.00
#2013-01-08|1850.70
#2013-01-09|1859.71
#2013-01-10|1868.50
#2013-01-11|1852.94
#2013-01-14|1867.42
#2013-01-15|1854.22
#2013-01-16|1836.25
#2013-01-17|1828.05
#2013-01-18|1829.55
#2013-01-21|1833.14
#2013-01-22|1827.93
#2013-01-23|1822.84
#2013-01-24|1812.20
#2013-01-25|1794.04
#2013-01-28|1769.02
#2013-01-29|1776.60
#2013-01-30|1781.36
#2013-01-31|1786.97
#2013-02-01|1828.59
#2013-02-04|1831.84
#2013-02-05|1826.39
#2013-02-06|1808.06
#2013-02-07|1814.18
#2013-02-08|1828.74
#2013-02-11|1780.37
#2013-02-12|1767.01
#2013-02-13|1802.94
#2013-02-14|1782.06
#2013-02-15|1750.04
#2013-02-18|1695.84
#2013-02-19|1693.61
#2013-02-20|1674.11
#2013-02-21|1617.80
#2013-02-22|1616.21
#2013-02-25|1632.96
#2013-02-26|1620.51
#2013-02-27|1614.12
#2013-02-28|1664.92
#2013-03-01|1564.24
#2013-03-04|1537.35
#2013-03-05|1554.54
#2013-03-06|1546.15
#2013-03-07|1552.75
#2013-03-08|1559.53
#2013-03-11|1569.30
#2013-03-12|1569.71
#2013-03-13|1545.30
#2013-03-14|1535.80
#2013-03-15|1546.42
#2013-03-18|1548.56
#2013-03-19|1526.13
#2013-03-20|1509.17
#2013-03-21|1504.73
#2013-03-22|1515.21
#2013-03-25|1496.31
#2013-03-26|1510.52
#2013-03-27|1493.02
#2013-03-28|1502.13
#2013-03-29|1502.32
#2013-04-01|1500.91
#2013-04-02|1503.07
#2013-04-03|1444.48
#2013-04-04|1424.55
#2013-04-05|1421.81
#2013-04-08|1418.53
#2013-04-09|1449.87
#2013-04-10|1457.07
#2013-04-11|1432.46
#2013-04-12|1404.40
#2013-04-15|1305.25
#2013-04-16|1317.62
#2013-04-17|1289.10
#2013-04-18|1272.50
#2013-04-19|1291.69
#2013-04-22|1306.81
#2013-04-23|1310.85
#2013-04-24|1329.54
#2013-04-25|1372.71
#2013-04-26|1354.50
#2013-04-29|1358.28
#2013-04-30|1343.84
#2013-05-01|1334.80
#2013-05-02|1340.99
#2013-05-03|1331.06
#2013-05-06|1321.60
#2013-05-07|1327.85
#2013-05-08|1327.91
#2013-05-09|1338.83
#2013-05-10|1300.24
#2013-05-13|1266.27
#2013-05-14|1239.14
#2013-05-15|1204.45
#2013-05-16|1187.42
#2013-05-17|1188.65
#2013-05-20|1167.47
#2013-05-21|1159.70
#2013-05-22|1164.77
#2013-05-23|1171.60
#2013-05-24|1165.48
#2013-05-27|1158.76
#2013-05-28|1153.31
#2013-05-29|1167.35
#2013-05-30|1187.03
#2013-05-31|1216.40
#2013-06-03|1211.68
#2013-06-04|1215.77
#2013-06-05|1187.49
#2013-06-06|1182.23
#2013-06-07|1190.41
#2013-06-10|1170.72
#2013-06-11|1155.49
#2013-06-12|1154.24
#2013-06-13|1142.08
#2013-06-14|1144.02
#2013-06-17|1140.96
#2013-06-18|1138.64
#2013-06-19|1128.24
#2013-06-20|1068.64
#2013-06-21|1060.98
#2013-06-24|1046.56
#2013-06-25|1033.29
#2013-06-26|1007.28
#2013-06-27|1019.26
#2013-06-28|1063.00
#2013-07-01|1072.72
#2013-07-02|1097.16
#2013-07-03|1041.97
#2013-07-04|1058.18
#2013-07-05|1027.11
#2013-07-08|1013.21
#2013-07-09|1025.91
#2013-07-10|1020.20
#2013-07-11|1059.30
#2013-07-12|1062.79
#2013-07-15|1063.99
#2013-07-16|1063.33
#2013-07-17|1072.60
#2013-07-18|1052.79
#2013-07-19|1055.95
#2013-07-22|1082.96
#2013-07-23|1117.28
#2013-07-24|1125.83
#2013-07-25|1105.59
#2013-07-26|1097.67
#2013-07-29|1116.57
#2013-07-30|1076.41
#2013-07-31|1063.29
#2013-08-01|1066.73
#2013-08-02|1070.41
#2013-08-05|1062.29
#2013-08-06|1037.95
#2013-08-07|1025.24
#2013-08-08|1042.48
#2013-08-09|1050.05
#2013-08-12|1098.91
#2013-08-13|1116.10
#2013-08-14|1118.66
#2013-08-15|1115.79
#2013-08-16|1158.44
#2013-08-19|1124.13
#2013-08-20|1116.09
#2013-08-21|1128.68
#2013-08-22|1103.48
#2013-08-23|1116.91
#2013-08-26|1127.75
#2013-08-27|1120.09
#2013-08-28|1103.53
#2013-08-29|1070.72
#2013-08-30|1077.66
#2013-09-02|1093.39
#2013-09-03|1085.02
#2013-09-04|1087.28
#2013-09-05|1100.87
#2013-09-06|1122.98
#2013-09-09|1134.81
#2013-09-10|1153.70
#2013-09-11|1156.47
#2013-09-12|1150.04
#2013-09-13|1120.06
#2013-09-16|1156.83
#2013-09-17|1153.60
#2013-09-18|1143.96
#2013-09-19|1212.83
#2013-09-20|1164.84
#2013-09-23|1169.54
#2013-09-24|1162.76
#2013-09-25|1155.69
#2013-09-26|1147.35
#2013-09-27|1139.32
#2013-09-30|1143.88
#2013-10-01|1128.19
#2013-10-02|1117.98
#2013-10-03|1118.48
#2013-10-04|1123.43
#2013-10-07|1122.14
#2013-10-08|1120.41
#2013-10-09|1109.65
#2013-10-10|1134.54
#2013-10-11|1130.96
#2013-10-14|1151.84
#2013-10-15|1138.72
#2013-10-16|1158.68
#2013-10-17|1161.48
#2013-10-18|1175.40
#2013-10-21|1173.97
#2013-10-22|1204.44
#2013-10-23|1200.21
#2013-10-24|1191.40
#2013-10-25|1186.82
#2013-10-28|1198.97
#2013-10-29|1197.40
#2013-10-30|1196.69
#2013-10-31|1171.45
#2013-11-01|1146.50
#2013-11-04|1148.97
#2013-11-05|1146.80
#2013-11-06|1161.69
#2013-11-07|1182.31
#2013-11-08|1157.97
#2013-11-11|1153.44
#2013-11-12|1156.51
#2013-11-13|1142.78
#2013-11-14|1146.52
#2013-11-15|1168.84
#2013-11-18|1181.97
#2013-11-19|1161.62
#2013-11-20|1161.32
#2013-11-21|1123.52
#2013-11-22|1109.66
#2013-11-25|1093.18
#2013-11-26|1083.10
#2013-11-27|1069.21
#2013-11-28|1086.19
#2013-11-29|1091.97
#2013-12-02|1078.62
#2013-12-03|1048.28
#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|1153.96
#2014-03-04|1151.44
#2014-03-05|1148.79
#2014-03-06|1190.03
#2014-03-07|1179.89
#2014-03-10|1175.71
#2014-03-11|1174.09
#2014-03-12|1176.97
#2014-03-13|1182.06
#2014-03-14|1186.39
#2014-03-17|1204.25
#2014-03-18|1188.18
#2014-03-19|1171.42
#2014-03-20|1147.67
#2014-03-21|1153.53
#2014-03-24|1156.57
#2014-03-25|1169.72
#2014-03-26|1182.24
#2014-03-27|1155.60
#2014-03-28|1174.57
#2014-03-31|1173.10
#2014-04-01|1174.97
#2014-04-02|1188.70
#2014-04-03|1177.92
#2014-04-04|1191.05
#2014-04-07|1188.11
#2014-04-08|1199.00
#2014-04-09|1200.93
#2014-04-10|1210.32
#2014-04-11|1198.92
#2014-04-14|1194.18
#2014-04-15|1171.54
#2014-04-16|1177.88
#2014-04-17|1196.02
#2014-04-18|1195.18
#2014-04-21|1194.33
#2014-04-22|1192.08
#2014-04-23|1183.03
#2014-04-24|1191.62
#2014-04-25|1187.20
#2014-04-28|1189.27
#2014-04-29|1181.73
#2014-04-30|1186.78
#2014-05-01|1191.21
#2014-05-02|1201.37
#2014-05-05|1201.89
#2014-05-06|1199.31
#2014-05-07|1201.94
#2014-05-08|1202.85
#2014-05-09|1185.82
#2014-05-12|1196.71
#2014-05-13|1202.09
#2014-05-14|1202.52
#2014-05-15|1187.97
#2014-05-16|1180.34
#2014-05-19|1179.93
#2014-05-20|1163.58
#2014-05-21|1165.28
#2014-05-22|1177.38
#2014-05-23|1183.67
#2014-05-26|1176.19
#2014-05-27|1149.12
#2014-05-28|1130.20
#2014-05-29|1130.57
#2014-05-30|1114.83
#2014-06-02|1117.28
#2014-06-03|1120.48
#2014-06-04|1115.86
#2014-06-05|1119.12
#2014-06-06|1137.00
#2014-06-09|1134.12
#2014-06-10|1130.64
#2014-06-11|1132.51
#2014-06-12|1136.05
#2014-06-13|1124.84
#2014-06-16|1124.51
#2014-06-17|1118.96
#2014-06-18|1134.32
#2014-06-19|1159.36
#2014-06-20|1159.99
#2014-06-23|1169.14
#2014-06-24|1169.96
#2014-06-25|1136.81
#2014-06-26|1132.30
#2014-06-27|1130.34
#2014-06-30|1129.50
#2014-07-01|1147.34
#2014-07-02|1143.51
#2014-07-03|1146.92
#2014-07-04|1149.23
#2014-07-07|1148.10
#2014-07-08|1152.25
#2014-07-09|1164.53
#2014-07-10|1161.24
#2014-07-11|1160.10
#2014-07-14|1170.97
#2014-07-15|1161.75
#2014-07-16|1163.28
#2014-07-17|1157.89
#2014-07-18|1150.17
#2014-07-21|1162.64
#2014-07-22|1174.46
#2014-07-23|1181.01
#2014-07-24|1169.43
#2014-07-25|1183.50
#2014-07-28|1213.98
#2014-07-29|1192.17
#2014-07-30|1171.09
#2014-07-31|1148.34
#2014-08-01|1139.17
#2014-08-04|1147.54
#2014-08-05|1139.70
#2014-08-06|1146.54
#2014-08-07|1140.00
#2014-08-08|1151.11
#2014-08-11|1173.05
#2014-08-12|1170.65
#2014-08-13|1160.90
#2014-08-14|1158.01
#2014-08-15|1150.72
#2014-08-18|1156.29
#2014-08-19|1156.04
#2014-08-20|1140.45
#2014-08-21|1130.40
#2014-08-22|1119.66
#2014-08-25|1117.83
#2014-08-26|1128.24
#2014-08-27|1141.74
#2014-08-28|1131.96
#2014-08-29|1135.29
#2014-09-01|1128.72
#2014-09-02|1122.14
#2014-09-03|1119.50
#2014-09-04|1107.17
#2014-09-05|1079.96
#2014-09-08|1079.79
#2014-09-09|1069.20
#2014-09-10|1034.25
#2014-09-11|1023.49
#2014-09-12|1026.17
#2014-09-15|1034.25
#2014-09-16|1032.73
#2014-09-17|1033.17
#2014-09-18|1027.83
#2014-09-19|1019.65
#2014-09-22| 992.03
#2014-09-23| 980.36
#2014-09-24| 979.33
#2014-09-25| 962.53
#2014-09-26| 964.74
#2014-09-29| 947.26
#2014-09-30| 947.69
#2014-10-01| 937.28
#2014-10-02| 942.58
#2014-10-03| 918.04
#2014-10-06| 928.40
#2014-10-07| 934.26
#2014-10-08| 919.90
#2014-10-09| 943.49
#2014-10-10| 912.79
#2014-10-13| 928.01
#2014-10-14| 935.23
#2014-10-15| 915.40
#2014-10-16| 914.67
#2014-10-17| 913.39
#2014-10-20| 900.12
#2014-10-21| 912.00
#2014-10-22| 898.69
#2014-10-23| 888.59
#2014-10-24| 889.38
#2014-10-27| 884.95
#2014-10-28| 895.39
#2014-10-29| 902.01
#2014-10-30| 868.20
#2014-10-31| 845.91
#2014-11-03| 865.48
#2014-11-04| 872.51
#2014-11-05| 849.62
#2014-11-06| 854.09
#2014-11-07| 860.47
#2014-11-10| 877.47
#2014-11-11| 865.26
#2014-11-12| 874.19
#2014-11-13| 871.01
#2014-11-14| 853.82
#2014-11-17| 874.03
#2014-11-18| 895.92
#2014-11-19| 914.65
#2014-11-20| 891.55
#2014-11-21| 920.48
#2014-11-24| 904.36
#2014-11-25| 903.59
#2014-11-26| 902.91
#2014-11-27| 903.12
#2014-11-28| 874.20
#2014-12-01| 860.93
#2014-12-02| 854.26
#2014-12-03| 854.88
#2014-12-04| 853.35
#2014-12-05| 835.02
#2014-12-08| 818.45
#2014-12-09| 834.68
#2014-12-10| 836.07
#2014-12-11| 814.99
#2014-12-12| 804.77
#2014-12-15| 799.95
#2014-12-16| 797.70
#2014-12-17| 797.34
#2014-12-18| 846.49
#2014-12-19| 844.89
#2014-12-22| 843.41
#2014-12-23| 827.56
#2014-12-24| 817.16
#2014-12-25| 817.43
#2014-12-26| 821.90
#2014-12-29| 842.00
#2014-12-30| 843.81
#2014-12-31| 846.90
#2015-01-01| 849.59
#2015-01-02| 836.31
#2015-01-05| 831.03
#2015-01-06| 856.23
#2015-01-07| 865.12
#2015-01-08| 881.05
#2015-01-09| 884.60
#2015-01-12| 892.74
#2015-01-13| 931.85
#2015-01-14| 903.94
#2015-01-15| 919.15
#2015-01-16| 915.60
#2015-01-19| 922.63
#2015-01-20| 936.95
#2015-01-21| 954.59
#2015-01-22| 966.78
#2015-01-23| 952.12
#2015-01-26| 920.44
#2015-01-27| 941.12
#2015-01-28| 946.58
#2015-01-29| 933.12
#2015-01-30| 934.30
#2015-02-02| 959.03
#2015-02-03|1001.43
#2015-02-04| 991.04
#2015-02-05|1012.14
#2015-02-06| 993.43
#2015-02-09| 974.75
#2015-02-10| 968.96
#2015-02-11| 948.38
#2015-02-12| 954.22
#2015-02-13| 957.58
#2015-02-16| 959.37
#2015-02-17| 936.78
#2015-02-18| 931.23
#2015-02-19| 941.78
#2015-02-20| 938.55
#2015-02-23| 930.99
#2015-02-24| 937.82
#2015-02-25| 942.83
#2015-02-26| 938.97
#2015-02-27| 931.39
#2015-03-02| 919.81
#2015-03-03| 900.83
#2015-03-04| 888.95
#2015-03-05| 877.89
#2015-03-06| 849.49
#2015-03-09| 824.70
#2015-03-10| 798.17
#2015-03-11| 796.46
#2015-03-12| 810.26
#2015-03-13| 782.57
#2015-03-16| 787.66
#2015-03-17| 794.23
#2015-03-18| 799.98
#2015-03-19| 826.81
#2015-03-20| 844.86
#2015-03-23| 865.11
#2015-03-24| 862.02
#2015-03-25| 858.15
#2015-03-26| 856.85
#2015-03-27| 836.36
#2015-03-30| 826.18
#2015-03-31| 817.70
#2015-04-01| 819.42
#2015-04-02| 824.96
#2015-04-03| 837.12
#2015-04-06| 843.20
#2015-04-07| 842.71
#2015-04-08| 836.28
#2015-04-09| 825.98
#2015-04-10| 836.53
#2015-04-13| 831.04
#2015-04-14| 848.12
#2015-04-15| 849.14
#2015-04-16| 860.84
#2015-04-17| 859.26
#2015-04-20| 853.44
#2015-04-21| 855.78
#2015-04-22| 847.95
#2015-04-23| 846.26
#2015-04-24| 848.63
#2015-04-27| 858.17
#2015-04-28| 901.95
#2015-04-29| 905.31
#2015-04-30| 879.01
#2015-05-01| 873.64
#2015-05-04| 875.68
#2015-05-05| 889.73
#2015-05-06| 886.99
#2015-05-07| 842.43
#2015-05-08| 846.97
#2015-05-11| 840.49
#2015-05-12| 837.10
#2015-05-13| 855.35
#2015-05-14| 862.24
#2015-05-15| 857.22
#2015-05-18| 856.38
#2015-05-19| 836.21
#2015-05-20| 830.46
#2015-05-21| 835.41
#2015-05-22| 828.67
#2015-05-25| 812.58
#2015-05-26| 798.36
#2015-05-27| 789.52
#2015-05-28| 787.00
#2015-05-29| 794.25
#2015-06-01| 780.39
#2015-06-02| 785.62
#2015-06-03| 777.01
#2015-06-04| 755.83
#2015-06-05| 746.79
#2015-06-08| 736.01
#2015-06-09| 764.51
#2015-06-10| 778.44
#2015-06-11| 768.79
#2015-06-12| 763.20
#2015-06-15| 750.84
#2015-06-16| 750.79
#2015-06-17| 743.49
#2015-06-18| 767.16
#2015-06-19| 770.60
#2015-06-22| 766.51
#2015-06-23| 759.08
#2015-06-24| 757.38
#2015-06-25| 759.43
#2015-06-26| 752.32
#2015-06-29| 752.04
#2015-06-30| 746.83
#2015-07-01| 726.56
#2015-07-02| 723.20
#2015-07-03| 724.98
#2015-07-06| 718.22
#2015-07-07| 703.76
#2015-07-08| 693.12
#2015-07-09| 697.09
#2015-07-10| 702.88
#2015-07-13| 711.25
#2015-07-14| 719.03
#2015-07-15| 726.02
#2015-07-16| 722.59
#2015-07-17| 712.87
#2015-07-20| 679.26
#2015-07-21| 687.93
#2015-07-22| 679.51
#2015-07-23| 673.72
#2015-07-24| 646.54
#2015-07-27| 659.60
#2015-07-28| 648.07
#2015-07-29| 649.79
#2015-07-30| 645.21
#2015-07-31| 650.63
#2015-08-03| 629.65
#2015-08-04| 625.93
#2015-08-05| 626.93
#2015-08-06| 625.34
#2015-08-07| 634.03
#2015-08-10| 633.72
#2015-08-11| 639.10
#2015-08-12| 659.07
#2015-08-13| 647.52
#2015-08-14| 636.45
#2015-08-17| 636.40
#2015-08-18| 639.32
#2015-08-19| 648.64
#2015-08-20| 698.40
#2015-08-21| 697.36
#2015-08-24| 676.68
#2015-08-25| 655.55
#2015-08-26| 625.64
#2015-08-27| 637.60
#2015-08-28| 664.05
#2015-08-31| 669.00
#2015-09-01| 646.50
#2015-09-02| 636.31
#2015-09-03| 660.20
#2015-09-04| 630.09
#2015-09-07| 629.13
#2015-09-08| 649.33
#2015-09-09| 651.43
#2015-09-10| 651.59
#2015-09-11| 631.74
#2015-09-14| 641.69
#2015-09-15| 644.41
#2015-09-16| 649.65
#2015-09-17| 647.72
#2015-09-18| 651.42
#2015-09-21| 632.27
#2015-09-22| 612.22
#2015-09-23| 606.36
#2015-09-24| 591.50
#2015-09-25| 597.28
#2015-09-28| 570.49
#2015-09-29| 569.67
#2015-09-30| 585.99
#2015-10-01| 595.27
#2015-10-02| 606.60
#2015-10-05| 635.96
#2015-10-06| 656.71
#2015-10-07| 679.00
#2015-10-08| 683.03
#2015-10-09| 715.01
#2015-10-12| 706.33
#2015-10-13| 692.95
#2015-10-14| 689.67
#2015-10-15| 696.41
#2015-10-16| 697.40
#2015-10-19| 678.20
#2015-10-20| 675.18
#2015-10-21| 658.81
#2015-10-22| 663.23
#2015-10-23| 668.93
#2015-10-26| 676.47
#2015-10-27| 667.42
#2015-10-28| 681.08
#2015-10-29| 659.48
#2015-10-30| 663.28
#2015-11-02| 664.74
#2015-11-03| 675.47
#2015-11-04| 678.96
#2015-11-05| 656.74
#2015-11-06| 622.30
#2015-11-09| 626.17
#2015-11-10| 611.66
#2015-11-11| 605.39
#2015-11-12| 594.43
#2015-11-13| 570.95
#2015-11-16| 585.85
#2015-11-17| 583.11
#2015-11-18| 579.04
#2015-11-19| 612.65
#2015-11-20| 617.85
#2015-11-23| 608.33
#2015-11-24| 610.24
#2015-11-25| 599.73
#2015-11-26| 600.88
#2015-11-27| 589.58
#2015-11-30| 584.25
#2015-12-01| 587.46
#2015-12-02| 580.72
#2015-12-03| 571.27
#2015-12-04| 558.35
#2015-12-07| 548.93
#2015-12-08| 529.90
#2015-12-09| 538.01
#2015-12-10| 554.31
#2015-12-11| 528.14
#2015-12-14| 526.61
#2015-12-15| 540.01
#2015-12-16| 537.15
#2015-12-17| 539.30
#2015-12-18| 535.16
#2015-12-21| 545.02
#2015-12-22| 546.42
#2015-12-23| 574.59
#2015-12-24| 581.21
#2015-12-25| 581.21
#2015-12-28| 574.65
#2015-12-29| 576.52
#2015-12-30| 559.66
#2015-12-31| 556.61
#2016-01-01| 556.61
#2016-01-04| 548.11
#2016-01-05| 558.38
#2016-01-06| 549.92
#2016-01-07| 533.58
#2016-01-08| 527.39
#2016-01-11| 529.11
#2016-01-12| 529.60
#2016-01-13| 532.61
#2016-01-14| 519.50
#2016-01-15| 504.59
#2016-01-18| 501.69
#2016-01-19| 511.85
#2016-01-20| 494.04
#2016-01-21| 508.01
#2016-01-22| 530.10
#2016-01-25| 527.47
#2016-01-26| 554.58
#2016-01-27| 558.79
#2016-01-28| 568.19
#2016-01-29| 576.76
#2016-02-01| 579.35
#2016-02-02| 555.03
#2016-02-03| 563.17
#2016-02-04| 618.85
#2016-02-05| 600.84
#2016-02-08| 609.96
#2016-02-09| 603.40
#2016-02-10| 585.09
#2016-02-11| 607.54
#2016-02-12| 617.51
#2016-02-15| 630.59
#2016-02-16| 626.43
#2016-02-17| 640.85
#2016-02-18| 636.42
#2016-02-19| 637.49
#2016-02-22| 643.72
#2016-02-23| 635.57
#2016-02-24| 626.57
#2016-02-25| 632.51
#2016-02-26| 626.76
#2016-02-29| 640.03
#2016-03-01| 653.38
#2016-03-02| 663.85
#2016-03-03| 690.41
#2016-03-04| 721.14
#2016-03-07| 732.17
#2016-03-08| 720.09
#2016-03-09| 704.26
#2016-03-10| 703.23
#2016-03-11| 718.56
#2016-03-14| 689.65
#2016-03-15| 675.00
#2016-03-16| 682.08
#2016-03-17| 729.05
#2016-03-18| 709.65
#2016-03-21| 712.50
#2016-03-22| 719.37
#2016-03-23| 683.34
#2016-03-24| 680.08
#2016-03-25| 680.08
#2016-03-28| 677.74
#2016-03-29| 677.54
#2016-03-30| 712.43
#2016-03-31| 707.63
#2016-04-01| 691.45
#2016-04-04| 693.75
#2016-04-05| 665.49
#2016-04-06| 667.64
#2016-04-07| 676.27
#2016-04-08| 685.72
#2016-04-11| 712.06
#2016-04-12| 731.40
#2016-04-13| 746.75
#2016-04-14| 742.23
#2016-04-15| 728.33
#2016-04-18| 734.72
#2016-04-19| 744.65
#2016-04-20| 767.49
#2016-04-21| 758.64
#2016-04-22| 757.33
#2016-04-25| 742.46
#2016-04-26| 741.07
#2016-04-27| 735.25
#2016-04-28| 769.55
#2016-04-29| 781.28
#2016-05-02| 773.01
#2016-05-03| 732.33
#2016-05-04| 718.04
#2016-05-05| 729.82
#2016-05-06| 734.68
#2016-05-09| 698.72
#2016-05-10| 701.47
#2016-05-11| 725.88
#2016-05-12| 722.71
#2016-05-13| 712.78
#2016-05-16| 711.78
#2016-05-17| 717.21
#2016-05-18| 708.60
#2016-05-19| 678.69
#2016-05-20| 689.04
#2016-05-23| 689.36
#2016-05-24| 688.81
#2016-05-25| 688.62
#2016-05-26| 699.54
#2016-05-27| 695.24
#2016-05-30| 691.18
#2016-05-31| 682.19
#2016-06-01| 688.51
#2016-06-02| 689.47
#2016-06-03| 727.06
#2016-06-06| 709.36
#2016-06-07| 713.76
#2016-06-08| 738.53
#2016-06-09| 720.93
#2016-06-10| 705.44
#2016-06-13| 693.22
#2016-06-14| 670.27
#2016-06-15| 674.68
#2016-06-16| 663.20
#2016-06-17| 666.90
#2016-06-20| 690.39
#2016-06-21| 687.19
#2016-06-22| 688.49
#2016-06-23| 701.41
#2016-06-24| 692.58
#2016-06-27| 662.50
#2016-06-28| 673.95
#2016-06-29| 703.78
#2016-06-30| 712.80
#2016-07-01| 734.90
#2016-07-04| 747.79
#2016-07-05| 722.58
#2016-07-06| 728.63
#2016-07-07| 726.55
#2016-07-08| 738.17
#2016-07-11| 767.02
#2016-07-12| 770.12
#2016-07-13| 765.28
#2016-07-14| 781.77
#2016-07-15| 781.46
#2016-07-18| 782.15
#2016-07-19| 784.03
#2016-07-20| 775.05
#2016-07-21| 786.53
#2016-07-22| 783.88
#2016-07-25| 764.70
#2016-07-26| 779.22
#2016-07-27| 795.02
#2016-07-28| 797.45
#2016-07-29| 798.33
#2016-08-01| 802.40
#2016-08-02| 812.24
#2016-08-03| 810.01
#2016-08-04| 822.68
#2016-08-05| 801.61
#2016-08-08| 818.67
#2016-08-09| 829.13
#2016-08-10| 838.79
#2016-08-11| 849.75
#2016-08-12| 841.48
#2016-08-15| 835.30
#2016-08-16| 817.83
#2016-08-17| 799.44
#2016-08-18| 818.49
#2016-08-19| 808.96
#2016-08-22| 787.55
#2016-08-23| 785.82
#2016-08-24| 770.37
#2016-08-25| 760.08
#2016-08-26| 771.21
#2016-08-29| 749.81
#2016-08-30| 737.33
#2016-08-31| 711.14
#2016-09-01| 716.71
#2016-09-02| 736.90
#2016-09-05| 742.56
#2016-09-06| 759.48
#2016-09-07| 757.22
#2016-09-08| 758.84
#2016-09-09| 734.01
#2016-09-12| 718.49
#2016-09-13| 717.39
#2016-09-14| 726.39
#2016-09-15| 719.41
#2016-09-16| 701.64
#2016-09-19| 717.76
#2016-09-20| 710.99
#2016-09-21| 724.74
#2016-09-22| 754.48
#2016-09-23| 745.45
#2016-09-26| 738.14
#2016-09-27| 732.83
#2016-09-28| 732.14
#2016-09-29| 742.23
#2016-09-30| 749.17
#2016-10-03| 743.83
#2016-10-04| 725.95
#2016-10-05| 712.59
#2016-10-06| 704.79
#2016-10-07| 709.53
#2016-10-10| 714.39
#2016-10-11| 701.12
#2016-10-12| 700.15
#2016-10-13| 695.31
#2016-10-14| 696.19
#2016-10-17| 693.12
#2016-10-18| 707.11
#2016-10-19| 719.55
#2016-10-20| 710.52
#2016-10-21| 713.72
#2016-10-24| 705.94
#2016-10-25| 713.57
#2016-10-26| 704.01
#2016-10-27| 692.82
#2016-10-28| 691.89
#2016-10-31| 697.85
#2016-11-01| 717.48
#2016-11-02| 714.89
#2016-11-03| 713.54
#2016-11-04| 696.84
#2016-11-07| 702.66
#2016-11-08| 705.87
#2016-11-09| 706.81
#2016-11-10| 683.25
#2016-11-11| 650.87
#2016-11-14| 628.79
#2016-11-15| 640.40
#2016-11-16| 638.30
#2016-11-17| 652.86
#2016-11-18| 637.25
#2016-11-21| 651.79
#2016-11-22| 654.76
#2016-11-23| 641.20
#2016-11-24| 642.53
#2016-11-25| 639.88
#2016-11-28| 648.96
#2016-11-29| 634.79
#2016-11-30| 642.97
#2016-12-01| 633.47
#2016-12-02| 629.55
#2016-12-05| 635.65
#2016-12-06| 640.26
#2016-12-07| 649.64
#2016-12-08| 654.06
#2016-12-09| 646.56
#2016-12-12| 653.83
#2016-12-13| 658.77
#2016-12-14| 657.82
#2016-12-15| 622.08
#2016-12-16| 617.07
#2016-12-19| 621.05
#2016-12-20| 625.39
#2016-12-21| 626.70
#2016-12-22| 624.73
#2016-12-23| 622.83
#2016-12-26| 622.23
#2016-12-27| 626.10
#2016-12-28| 642.55
#2016-12-29| 658.68
#2016-12-30| 662.44
#2017-01-02| 664.32
#2017-01-03| 667.89
#2017-01-04| 678.38
#2017-01-05| 684.54
#2017-01-06| 681.96
#2017-01-09| 678.69
#2017-01-10| 689.48
#2017-01-11| 684.02
#2017-01-12| 716.33
#2017-01-13| 717.48
#2017-01-16| 720.54
#2017-01-17| 722.50
#2017-01-18| 725.85
#2017-01-19| 711.80
#2017-01-20| 711.24
#2017-01-23| 734.39
#2017-01-24| 754.22
#2017-01-25| 747.72
#2017-01-26| 731.93
#2017-01-27| 720.69
#2017-01-30| 720.15
#2017-01-31| 724.57
#2017-02-01| 730.68
#2017-02-02| 736.51
#2017-02-03| 732.74
#2017-02-06| 722.69
#2017-02-07| 724.90
#2017-02-08| 728.63
#2017-02-09| 724.95
#2017-02-10| 724.31
#2017-02-13| 731.27
#2017-02-14| 727.21
#2017-02-15| 725.67
#2017-02-16| 728.43
#2017-02-17| 722.17
#2017-02-20| 719.07
#2017-02-21| 718.43
#2017-02-22| 710.04
#2017-02-23| 719.54
#2017-02-24| 704.17
#2017-02-27| 703.63
#2017-02-28| 690.91
#2017-03-01| 696.57
#2017-03-02| 697.32
#2017-03-03| 686.20
#2017-03-06| 683.67
#2017-03-07| 676.39
#2017-03-08| 669.94
#2017-03-09| 653.16
#2017-03-10| 658.04
#2017-03-13| 669.66
#2017-03-14| 670.50
#2017-03-15| 674.06
#2017-03-16| 710.03
#2017-03-17| 711.13
#2017-03-20| 712.32
#2017-03-21| 712.05
#2017-03-22| 718.89
#2017-03-23| 712.64
#2017-03-24| 713.24
#2017-03-27| 711.63
#2017-03-28| 721.89
#2017-03-29| 718.57
#2017-03-30| 721.61
#2017-03-31| 703.53
#2017-04-03| 720.07
#2017-04-04| 731.78
#2017-04-05| 737.01
#2017-04-06| 735.58
#2017-04-07| 742.10
#2017-04-10| 734.76
#2017-04-11| 744.04
#2017-04-12| 747.85
#2017-04-13| 769.38
#2017-04-14| 769.38
#2017-04-17| 775.52
#2017-04-18| 754.72
#2017-04-19| 749.56
#2017-04-20| 744.40
#2017-04-21| 742.98
#2017-04-24| 741.15
#2017-04-25| 737.58
#2017-04-26| 735.62
#2017-04-27| 733.57
#2017-04-28| 725.13
#2017-05-01| 726.51
#2017-05-02| 735.02
#2017-05-03| 727.27
#2017-05-04| 706.78
#2017-05-05| 713.52
#2017-05-08| 704.49
#2017-05-09| 706.59
#2017-05-10| 720.84
#2017-05-11| 720.95
#2017-05-12| 723.66
#2017-05-15| 734.44
#2017-05-16| 738.74
#2017-05-17| 739.61
#2017-05-18| 728.77
#2017-05-19| 735.49
#2017-05-22| 740.10
#2017-05-23| 752.74
#2017-05-24| 738.93
#2017-05-25| 725.95
#2017-05-26| 720.97
#2017-05-29| 712.62
#2017-05-30| 705.02
#2017-05-31| 698.58
#2017-06-01| 694.52
#2017-06-02| 703.62
#2017-06-05| 708.28
#2017-06-06| 714.91
#2017-06-07| 707.10
#2017-06-08| 688.75
#2017-06-09| 700.57
#2017-06-12| 703.19
#2017-06-13| 697.11
#2017-06-14| 706.77
#2017-06-15| 676.12
#2017-06-16| 677.60
#2017-06-19| 681.22
#2017-06-20| 663.14
#2017-06-21| 666.27
#2017-06-22| 671.98
#2017-06-23| 674.63
#2017-06-26| 674.17
#2017-06-27| 680.51
#2017-06-28| 675.82
#2017-06-29| 669.28
#2017-06-30| 672.60
#2017-07-03| 667.06
#2017-07-04| 673.71
#2017-07-05| 671.17
#2017-07-06| 669.79
#2017-07-07| 658.38
#2017-07-10| 661.37
#2017-07-11| 658.95
#2017-07-12| 680.74
#2017-07-13| 678.65
#2017-07-14| 691.83
#2017-07-17| 699.61
#2017-07-18| 692.93
#2017-07-19| 699.64
#2017-07-20| 694.34
#2017-07-21| 688.54
#2017-07-24| 688.81
#2017-07-25| 699.74
#2017-07-26| 702.56
#2017-07-27| 712.38
#2017-07-28| 719.09
#2017-07-31| 713.54
#2017-08-01| 714.11
#2017-08-02| 709.21
#2017-08-03| 709.45
#2017-08-04| 709.37
#2017-08-07| 716.51
#2017-08-08| 719.64
#2017-08-09| 707.81
#2017-08-10| 724.51
#2017-08-11| 718.44
#2017-08-14| 723.77
#2017-08-15| 706.78
#2017-08-16| 714.45
#2017-08-17| 720.25
#2017-08-18| 723.07
#2017-08-21| 728.51
#2017-08-22| 725.15
#2017-08-23| 721.80
#2017-08-24| 725.37
#2017-08-25| 732.18
#2017-08-28| 737.62
#2017-08-29| 752.96
#2017-08-30| 746.37
#2017-08-31| 753.79
#2017-09-01| 754.54
#2017-09-04| 755.51
#2017-09-05| 757.71
#2017-09-06| 759.99
#2017-09-07| 762.00
#2017-09-08| 758.91
#2017-09-11| 749.54
#2017-09-12| 746.80
#2017-09-13| 741.24
#2017-09-14| 742.93
#2017-09-15| 737.86
#2017-09-18| 731.50
#2017-09-19| 726.45
#2017-09-20| 714.44
#2017-09-21| 709.56
#2017-09-22| 713.61
#2017-09-25| 706.39
#2017-09-26| 702.57
#2017-09-27| 693.36
#2017-09-28| 693.42
#2017-09-29| 696.91
#2017-10-02| 691.63
#2017-10-03| 699.48
#2017-10-04| 715.68
#2017-10-05| 713.88
#2017-10-06| 710.52
#2017-10-09| 714.67
#2017-10-10| 718.47
#2017-10-11| 713.20
#2017-10-12| 711.88
#2017-10-13| 718.76
#2017-10-16| 728.92
#2017-10-17| 717.69
#2017-10-18| 714.04
#2017-10-19| 718.42
#2017-10-20| 716.92
#2017-10-23| 715.62
#2017-10-24| 709.72
#2017-10-25| 709.06
#2017-10-26| 724.77
#2017-10-27| 712.05
#2017-10-30| 722.19
#2017-10-31| 722.80
#2017-11-01| 738.28
#2017-11-02| 737.23
#2017-11-03| 731.72
#2017-11-06| 738.18
#2017-11-07| 740.68
#2017-11-08| 746.70
#2017-11-09| 743.67
#2017-11-10| 744.98
#2017-11-13| 736.89
#2017-11-14| 725.04
#2017-11-15| 714.78
#2017-11-16| 723.76
#2017-11-17| 731.83
#2017-11-20| 719.76
#2017-11-21| 735.98
#2017-11-22| 758.53
#2017-11-23| 756.17
#2017-11-24| 759.70
#2017-11-27| 759.11
#2017-11-28| 759.52
#2017-11-29| 762.51
#2017-11-30| 762.74
#2017-12-01| 757.87
#2017-12-04| 751.51
#2017-12-05| 736.95
#2017-12-06| 720.27
#2017-12-07| 719.57
#2017-12-08| 722.23
#2017-12-11| 734.87
#2017-12-12| 722.98
#2017-12-13| 730.64
#2017-12-14| 726.93
#2017-12-15| 750.23
#2017-12-18| 776.46
#2017-12-19| 737.99
#2017-12-20| 757.63
#2017-12-21| 761.89
#2017-12-22| 776.05
#2017-12-25| 776.90
#2017-12-26| 779.12
#2017-12-27| 800.47
#2017-12-28| 800.55
#2017-12-29| 810.47
#2018-01-01| 810.14
#2018-01-02| 802.54
#2018-01-03| 813.13
#2018-01-04| 812.13
#2018-01-05| 820.58
#2018-01-08| 819.20
#2018-01-09| 815.29
#2018-01-10| 825.55
#2018-01-11| 826.85
#2018-01-12| 835.03
#2018-01-15| 861.64
#2018-01-16| 850.02
#2018-01-17| 851.55
#2018-01-18| 843.59
#2018-01-19| 839.40
#2018-01-22| 842.35
#2018-01-23| 835.23
#2018-01-24| 850.12
#2018-01-25| 874.80
#2018-01-26| 857.12
#2018-01-29| 855.89
#2018-01-30| 832.56
#2018-01-31| 831.23
#2018-02-01| 834.59
#2018-02-02| 809.28
#2018-02-05| 790.16
#2018-02-06| 777.65
#2018-02-07| 779.96
#2018-02-08| 753.10
#2018-02-09| 743.62
#2018-02-12| 752.94
#2018-02-13| 760.77
#2018-02-14| 766.56
#2018-02-15| 791.37
#2018-02-16| 799.52
#2018-02-19| 798.69
#2018-02-20| 787.16
#2018-02-21| 792.45
#2018-02-22| 772.45
#2018-02-23| 779.77
#2018-02-26| 789.60
#2018-02-27| 786.68
#2018-02-28| 788.80
#2018-03-01| 766.37
#2018-03-02| 766.45
#2018-03-05| 769.92
#2018-03-06| 792.07
#2018-03-07| 788.46
#2018-03-08| 784.75
#2018-03-09| 790.70
#2018-03-12| 786.05
#2018-03-13| 776.99
#2018-03-14| 775.39
#2018-03-15| 767.10
#2018-03-16| 759.54
#2018-03-19| 751.44
#2018-03-20| 761.75
#2018-03-21| 765.42
#2018-03-22| 767.77
#2018-03-23| 774.76
#2018-03-26| 763.83
#2018-03-27| 764.80
#2018-03-28| 753.65
#2018-03-29| 758.82
#2018-03-30| 758.82
#2018-04-02| 759.19
#2018-04-03| 749.67
#2018-04-04| 731.40
#2018-04-05| 741.58
#2018-04-06| 722.20
#2018-04-09| 717.59
#2018-04-10| 723.56
#2018-04-11| 726.02
#2018-04-12| 723.49
#2018-04-13| 726.87
#2018-04-16| 720.78
#2018-04-17| 724.17
#2018-04-18| 741.22
#2018-04-19| 748.92
#2018-04-20| 737.38
#2018-04-23| 729.84
#2018-04-24| 728.29
#2018-04-25| 713.81
#2018-04-26| 717.69
#2018-04-27| 721.97
#2018-04-30| 720.54
#2018-05-01| 711.86
#2018-05-02| 719.40
#2018-05-03| 714.87
#2018-05-04| 713.28
#2018-05-07| 717.77
#2018-05-08| 707.34
#2018-05-09| 715.58
#2018-05-10| 720.86
#2018-05-11| 729.99
#2018-05-14| 731.59
#2018-05-15| 717.49
#2018-05-16| 721.31
#2018-05-17| 717.43
#2018-05-18| 707.83
#2018-05-21| 707.66
#2018-05-22| 719.28
#2018-05-23| 705.39
#2018-05-24| 710.57
#2018-05-25| 703.19
#2018-05-28| 701.50
#2018-05-29| 698.89
#2018-05-30| 700.86
#2018-05-31| 703.42
#2018-06-01| 710.40
#2018-06-04| 709.71
#2018-06-05| 704.35
#2018-06-06| 713.48
#2018-06-07| 712.43
#2018-06-08| 702.72
#2018-06-11| 704.21
#2018-06-12| 697.91
#2018-06-13| 697.27
#2018-06-14| 693.30
#2018-06-15| 681.70
#2018-06-18| 744.73
#2018-06-19| 734.79
#2018-06-20| 739.13
#2018-06-21| 734.29
#2018-06-22| 740.57
#2018-06-25| 727.35
#2018-06-26| 724.82
#2018-06-27| 724.36
#2018-06-28| 723.02
#2018-06-29| 753.07
#2018-07-02| 743.78
#2018-07-03| 756.64
#2018-07-04| 756.60
#2018-07-05| 764.18
#2018-07-06| 767.72
#2018-07-09| 787.00
#2018-07-10| 789.61
#2018-07-11| 782.44
#2018-07-12| 779.78
#2018-07-13| 771.00
#2018-07-16| 764.98
#2018-07-17| 766.50
#2018-07-18| 764.14
#2018-07-19| 754.04
#2018-07-20| 757.72
#2018-07-23| 754.96
#2018-07-24| 770.39
#2018-07-25| 778.30
#2018-07-26| 783.62
#2018-07-27| 790.94
#2018-07-30| 792.99
#2018-07-31| 799.00
#2018-08-01| 801.37
#2018-08-02| 791.60
#2018-08-03| 805.46
#2018-08-06| 797.25
#2018-08-07| 810.75
#2018-08-08| 806.08
#2018-08-09| 794.90
#2018-08-10| 784.51
#2018-08-13| 769.23
#2018-08-14| 759.43
#2018-08-15| 717.48
#2018-08-16| 730.68
#2018-08-17| 730.89
#2018-08-20| 734.36
#2018-08-21| 755.61
#2018-08-22| 770.69
#2018-08-23| 769.30
#2018-08-24| 773.64
#2018-08-27| 793.68
#2018-08-28| 793.37
#2018-08-29| 788.68
#2018-08-30| 775.92
#2018-08-31| 788.63
#2018-09-03| 779.08
#2018-09-04| 768.36
#2018-09-05| 764.66
#2018-09-06| 760.19
#2018-09-07| 762.22
#2018-09-10| 758.22
#2018-09-11| 750.03
#2018-09-12| 764.76
#2018-09-13| 778.93
#2018-09-14| 780.83
#2018-09-17| 783.27
#2018-09-18| 779.58
#2018-09-19| 789.85
#2018-09-20| 801.83
#2018-09-21| 804.84
#2018-09-24| 808.74
#2018-09-25| 821.51
#2018-09-26| 820.18
#2018-09-27| 819.11
#2018-09-28| 810.76
#2018-10-01| 812.76
#2018-10-02| 820.84
#2018-10-03| 819.72
#2018-10-04| 796.39
#2018-10-05| 790.78
#2018-10-08| 774.98
#2018-10-09| 791.86
#2018-10-10| 781.51
#2018-10-11| 771.54
#2018-10-12| 785.38
#2018-10-15| 793.84
#2018-10-16| 807.54
#2018-10-17| 799.36
#2018-10-18| 784.32
#2018-10-19| 776.05
#2018-10-22| 774.96
#2018-10-23| 753.97
#2018-10-24| 748.10
#2018-10-25| 750.87
#2018-10-26| 737.10
#2018-10-29| 746.22
#2018-10-30| 734.71
#2018-10-31| 743.64
#2018-11-01| 759.62
#2018-11-02| 761.39
#2018-11-05| 784.71
#2018-11-06| 783.59
#2018-11-07| 797.70
#2018-11-08| 793.70
#2018-11-09| 766.27
#2018-11-12| 752.19
#2018-11-13| 742.79
#2018-11-14| 725.88
#2018-11-15| 734.46
#2018-11-16| 750.69
#2018-11-19| 756.87
#2018-11-20| 740.64
#2018-11-21| 744.03
#2018-11-22| 741.57
#2018-11-23| 719.75
#2018-11-26| 725.28
#2018-11-27| 717.77
#2018-11-28| 720.22
#2018-11-29| 735.62
#2018-11-30| 707.44
#2018-12-03| 742.49
#2018-12-04| 740.19
#2018-12-05| 736.49
#2018-12-06| 722.97
#2018-12-07| 730.42
#2018-12-10| 707.12
#2018-12-11| 720.76
#2018-12-12| 740.83
#2018-12-13| 743.63
#2018-12-14| 733.68
#2018-12-17| 730.42
#2018-12-18| 726.38
#2018-12-19| 739.76
#2018-12-20| 730.18
#2018-12-21| 718.06
#2018-12-24| 726.72
#2018-12-25| 728.84
#2018-12-26| 730.22
#2018-12-27| 729.88
#2018-12-28| 742.79
#2018-12-31| 747.55
#2019-01-01| 747.97
#2019-01-02| 733.25
#2019-01-03| 750.46
#2019-01-04| 766.33
#2019-01-07| 769.23
#2019-01-08| 760.12
#2019-01-09| 782.13
#2019-01-10| 783.93
#2019-01-11| 789.96
#2019-01-14| 791.21
#2019-01-15| 788.26
#2019-01-16| 770.35
#2019-01-17| 773.23
#2019-01-18| 772.33
#2019-01-21| 773.72
#2019-01-22| 775.77
#2019-01-23| 779.87
#2019-01-24| 781.36
#2019-01-25| 800.99
#2019-01-28| 796.76
#2019-01-29| 804.28
#2019-01-30| 811.58
#2019-01-31| 818.21
#2019-02-01| 816.36
#2019-02-04| 804.62
#2019-02-05| 821.28
#2019-02-06| 816.03
#2019-02-07| 793.14
#2019-02-08| 772.76
#2019-02-11| 762.64
#2019-02-12| 769.52
#2019-02-13| 783.63
#2019-02-14| 772.17
#2019-02-15| 785.29
#2019-02-18| 794.93
#2019-02-19| 803.81
#2019-02-20| 828.89
#2019-02-21| 820.49
#2019-02-22| 818.18
#2019-02-25| 817.70
#2019-02-26| 821.10
#2019-02-27| 827.06
#2019-02-28| 819.34
#2019-03-01| 808.36
#2019-03-04| 798.06
#2019-03-05| 793.83
#2019-03-06| 795.20
#2019-03-07| 775.99
#2019-03-08| 777.41
#2019-03-11| 775.20
#2019-03-12| 775.03
#2019-03-13| 783.54
#2019-03-14| 793.63
#2019-03-15| 799.68
#2019-03-18| 811.83
#2019-03-19| 823.16
#2019-03-20| 820.26
#2019-03-21| 828.02
#2019-03-22| 825.69
#2019-03-25| 815.84
#2019-03-26| 812.91
#2019-03-27| 808.59
#2019-03-28| 789.06
#2019-03-29| 797.62
#2019-04-01| 808.76
#2019-04-02| 806.12
#2019-04-03| 828.87
#2019-04-04| 830.28
#2019-04-05| 839.79
#2019-04-08| 852.80
#2019-04-09| 857.89
#2019-04-10| 851.26
#2019-04-11| 833.45
#2019-04-12| 839.28
#2019-04-15| 831.92
#2019-04-16| 839.74
#2019-04-17| 836.84
#2019-04-18| 831.51
#2019-04-19| 831.51
#2019-04-22| 825.92
#2019-04-23| 829.90
#2019-04-24| 823.28
#2019-04-25| 823.57
#2019-04-26| 829.69
#2019-04-29| 811.29
#2019-04-30| 802.96
#2019-05-01| 800.09
#2019-05-02| 773.34
#2019-05-03| 792.83
#2019-05-06| 783.59
#2019-05-07| 787.54
#2019-05-08| 793.70
#2019-05-09| 767.37
#2019-05-10| 778.24
#2019-05-13| 769.53
#2019-05-14| 770.03
#2019-05-15| 770.73
#2019-05-16| 767.31
#2019-05-17| 755.00
#2019-05-20| 754.96
#2019-05-21| 751.54
#2019-05-22| 722.68
#2019-05-23| 703.20
#2019-05-24| 703.63
#2019-05-27| 702.94
#2019-05-28| 712.51
#2019-05-29| 715.66
#2019-05-30| 730.24
#2019-05-31| 742.25
#2019-06-03| 751.74
#2019-06-04| 756.61
#2019-06-05| 765.75
#2019-06-06| 755.48
#2019-06-07| 776.08
#2019-06-10| 770.87
#2019-06-11| 776.50
#2019-06-12| 781.39
#2019-06-13| 784.71
#2019-06-14| 786.44
#2019-06-17| 783.10
#2019-06-18| 785.39
#2019-06-19| 785.57
#2019-06-20| 815.76
#2019-06-21| 822.12
#2019-06-24| 821.09
#2019-06-25| 822.47
#2019-06-26| 816.18
#2019-06-27| 820.86
#2019-06-28| 825.39
#2019-07-01| 811.09
#2019-07-02| 808.52
#2019-07-03| 817.64
#2019-07-04| 817.25
#2019-07-05| 800.23
#2019-07-08| 813.53
#2019-07-09| 797.89
#2019-07-10| 814.02
#2019-07-11| 807.35
#2019-07-12| 798.22
#2019-07-15| 810.71
#2019-07-16| 818.37
#2019-07-17| 805.87
#2019-07-18| 827.30
#2019-07-19| 832.07
#2019-07-22| 835.73
#2019-07-23| 833.56
#2019-07-24| 834.79
#2019-07-25| 812.11
#2019-07-26| 799.11
#2019-07-29| 815.51
#2019-07-30| 817.92
#2019-07-31| 803.30
#2019-08-01| 779.24
#2019-08-02| 771.16
#2019-08-05| 778.43
#2019-08-06| 782.67
#2019-08-07| 791.76
#2019-08-08| 775.95
#2019-08-09| 767.63
#2019-08-12| 783.79
#2019-08-13| 754.62
#2019-08-14| 744.26
#2019-08-15| 733.70
#2019-08-16| 727.10
#2019-08-19| 729.04
#2019-08-20| 741.82
#2019-08-21| 758.72
#2019-08-22| 755.84
#2019-08-23| 758.25
#2019-08-26| 761.28
#2019-08-27| 758.86
#2019-08-28| 777.91
#2019-08-29| 776.70
#2019-08-30| 792.39
#2019-09-02| 773.20
#2019-09-03| 775.20
#2019-09-04| 774.58
#2019-09-05| 768.63
#2019-09-06| 760.42
#2019-09-09| 753.97
#2019-09-10| 744.86
#2019-09-11| 753.55
#2019-09-12| 772.26
#2019-09-13| 750.11
#2019-09-16| 768.76
#2019-09-17| 758.25
#2019-09-18| 762.67
#2019-09-19| 755.55
#2019-09-20| 758.69
#2019-09-23| 771.46
#2019-09-24| 768.00
#2019-09-25| 767.30
#2019-09-26| 765.24
#2019-09-27| 747.14
#2019-09-30| 733.42
#2019-10-01| 745.02
#2019-10-02| 751.42
#2019-10-03| 768.56
#2019-10-04| 766.28
#2019-10-07| 785.31
#2019-10-08| 787.43
#2019-10-09| 800.31
#2019-10-10| 805.94
#2019-10-11| 807.35
#2019-10-14| 803.14
#2019-10-15| 803.60
#2019-10-16| 804.67
#2019-10-17| 817.67
#2019-10-18| 819.29
#2019-10-21| 828.39
#2019-10-22| 804.00
#2019-10-23| 820.73
#2019-10-24| 830.13
#2019-10-25| 835.35
#2019-10-28| 842.73
#2019-10-29| 825.26
#2019-10-30| 824.77
#2019-10-31| 835.65
#2019-11-01| 835.96
#2019-11-04| 839.17
#2019-11-05| 828.65
#2019-11-06| 840.37
#2019-11-07| 838.47
#2019-11-08| 819.64
#2019-11-11| 810.91
#2019-11-12| 817.14
#2019-11-13| 840.93
#2019-11-14| 845.44
#2019-11-15| 840.23
#2019-11-18| 837.43
#2019-11-19| 843.66
#2019-11-20| 850.75
#2019-11-21| 837.98
#2019-11-22| 838.14
#2019-11-25| 833.22
#2019-11-26| 827.96
#2019-11-27| 830.43
#2019-11-28| 825.88
#2019-11-29| 828.13
#2019-12-02| 834.41
#2019-12-03| 860.27
#2019-12-04| 866.14
#2019-12-05| 866.64
#2019-12-06| 860.44
#2019-12-09| 862.49
#2019-12-10| 874.44
#2019-12-11| 904.19
#2019-12-12| 917.02
#2019-12-13| 908.39
#2019-12-16| 918.24
#2019-12-17| 949.80
#2019-12-18| 965.44
#2019-12-19| 956.25
#2019-12-20| 951.78
#2019-12-23| 936.93
#2019-12-24| 969.69
#2019-12-25| 969.89
#2019-12-26| 967.86
#2019-12-27| 986.48
#2019-12-30| 984.26
#2019-12-31| 992.80
#2020-01-01| 993.28
#2020-01-02| 988.91
#2020-01-03|1004.60
#2020-01-06|1004.34
#2020-01-07| 984.02
#2020-01-08|1002.00
#2020-01-09| 979.34
#2020-01-10| 981.52
#2020-01-13| 969.63
#2020-01-14| 954.79
#2020-01-15| 952.41
#2020-01-16| 958.37
#2020-01-17| 963.40
#2020-01-20| 977.50
#2020-01-21| 935.64
#2020-01-22| 938.62
#2020-01-23| 912.74
#2020-01-24| 907.53
#2020-01-27| 878.56
#2020-01-28| 870.99
#2020-01-29| 882.53
#2020-01-30| 893.48
#2020-01-31| 875.84
#2020-02-03| 863.62
#2020-02-04| 886.70
#2020-02-05| 884.93
#2020-02-06| 869.12
#2020-02-07| 864.38
#2020-02-10| 857.77
#2020-02-11| 873.00
#2020-02-12| 877.06
#2020-02-13| 892.02
#2020-02-14| 906.65
#2020-02-17| 905.96
#2020-02-18| 902.17
#2020-02-19| 937.89
#2020-02-20| 922.12
#2020-02-21| 943.73
#2020-02-24| 901.22
#2020-02-25| 876.90
#2020-02-26| 859.48
#2020-02-27| 826.25
#2020-02-28| 727.64
#2020-03-02| 748.81
#2020-03-03| 794.72
#2020-03-04| 804.62
#2020-03-05| 781.46
#2020-03-06| 791.42
#2020-03-09| 685.85
#2020-03-10| 654.79
#2020-03-11| 650.45
#2020-03-12| 532.14
#2020-03-13| 539.35
#2020-03-16| 478.34
#2020-03-17| 507.62
#2020-03-18| 445.89
#2020-03-19| 404.88
#2020-03-20| 424.87
#2020-03-23| 418.16
#2020-03-24| 476.99
#2020-03-25| 546.57
#2020-03-26| 575.34
#2020-03-27| 518.09
#2020-03-30| 507.95
#2020-03-31| 503.58
#2020-04-01| 477.34
#2020-04-02| 501.96
#2020-04-03| 500.73
#2020-04-06| 538.99
#2020-04-07| 586.20
#2020-04-08| 568.80
#2020-04-09| 614.64
#2020-04-10| 614.64
#2020-04-13| 604.20
#2020-04-14| 679.39
#2020-04-15| 632.87
#2020-04-16| 617.53
#2020-04-17| 603.43
#2020-04-20| 618.22
#2020-04-21| 590.34
#2020-04-22| 630.72
#2020-04-23| 680.73
#2020-04-24| 696.63
#2020-04-27| 700.41
#2020-04-28| 664.98
#2020-04-29| 701.65
#2020-04-30| 694.51
#2020-05-01| 676.91
#2020-05-04| 683.58
#2020-05-05| 675.20
#2020-05-06| 684.84
#2020-05-07| 682.92
#2020-05-08| 710.86
#2020-05-11| 679.35
#2020-05-12| 703.13
#2020-05-13| 680.16
#2020-05-14| 676.42
#2020-05-15| 705.66
#2020-05-18| 739.12
#2020-05-19| 760.22
#2020-05-20| 765.84
#2020-05-21| 739.83
#2020-05-22| 733.75
#2020-05-25| 729.43
#2020-05-26| 727.49
#2020-05-27| 712.48
#2020-05-28| 749.81
#2020-05-29| 740.09
#2020-06-01| 756.89
#2020-06-02| 804.12
#2020-06-03| 786.18
#2020-06-04| 789.75
#2020-06-05| 789.23
#2020-06-08| 818.56
#2020-06-09| 840.29
#2020-06-10| 787.68
#2020-06-11| 803.94
#2020-06-12| 793.17
#2020-06-15| 758.37
#2020-06-16| 759.58
#2020-06-17| 783.54
#2020-06-18| 768.11
#2020-06-19| 808.42
#2020-06-22| 810.77
#2020-06-23| 861.66
#2020-06-24| 833.32
#2020-06-25| 832.60
#2020-06-26| 821.65
#2020-06-29| 841.30
#2020-06-30| 842.31
#2020-07-01| 835.22
#2020-07-02| 861.27
#2020-07-03| 850.10
#2020-07-06| 876.11
#2020-07-07| 899.15
#2020-07-08| 928.85
#2020-07-09| 932.44
#2020-07-10| 933.45
#2020-07-13| 949.17
#2020-07-14| 947.73
#2020-07-15| 965.27
#2020-07-16| 969.97
#2020-07-17| 981.31
#2020-07-20|1006.45
#2020-07-21|1001.03
#2020-07-22|1011.92
#2020-07-23|1033.89
#2020-07-24|1037.19
#2020-07-27|1110.56
#2020-07-28|1090.92
#2020-07-29|1067.74
#2020-07-30|1019.39
#2020-07-31|1000.87
#2020-08-03| 989.26
#2020-08-04|1000.42
#2020-08-05|1060.01
#2020-08-06|1038.19
#2020-08-07|1008.93
#2020-08-10|1001.03
#2020-08-11| 965.37
#2020-08-12| 985.04
#2020-08-13| 999.41
#2020-08-14| 995.57
#2020-08-17|1011.19
#2020-08-18|1002.97
#2020-08-19| 996.82
#2020-08-20| 971.91
#2020-08-21| 985.81
#2020-08-24|1009.26
#2020-08-25| 986.78
#2020-08-26|1003.32
#2020-08-27| 983.16
#2020-08-28|1025.17
#2020-08-31|1006.72
#2020-09-01|1004.27
#2020-09-02| 978.73
#2020-09-03| 973.99
#2020-09-04| 989.50
#2020-09-07|1008.18
#2020-09-08| 989.37
#2020-09-09|1016.61
#2020-09-10|1038.74
#2020-09-11|1047.53
#2020-09-14|1070.54
#2020-09-15|1079.90
#2020-09-16|1082.48
#2020-09-17|1033.22
#2020-09-18|1026.96
#2020-09-21| 963.25
#2020-09-22| 949.13
#2020-09-23| 922.49
#2020-09-24| 922.41
#2020-09-25| 916.73
#2020-09-28| 930.80
#2020-09-29| 958.08
#2020-09-30| 950.54
#2020-10-01| 954.44
#2020-10-02| 958.60
#2020-10-05| 965.35
#2020-10-06| 962.48
#2020-10-07| 948.81
#2020-10-08| 970.11
#2020-10-09|1027.80
#2020-10-12|1032.33
#2020-10-13|1006.84
#2020-10-14|1041.91
#2020-10-15|1023.25
#2020-10-16|1034.17
#2020-10-19|1034.93
#2020-10-20|1032.71
#2020-10-21|1076.77
#2020-10-22|1027.72
#2020-10-23| 995.86
#2020-10-26| 997.29
#2020-10-27| 974.50
#2020-10-28| 910.19
#2020-10-29| 902.52
#2020-10-30| 894.77
#2020-11-02| 939.47
#2020-11-03| 976.57
#2020-11-04| 973.59
#2020-11-05|1028.39
#2020-11-06|1067.95
#2020-11-09| 992.50
#2020-11-10| 997.88
#2020-11-11| 955.14
#2020-11-12| 945.38
#2020-11-13| 958.46
#2020-11-16| 997.16
#2020-11-17| 968.55
#2020-11-18| 958.21
#2020-11-19| 952.80
#2020-11-20| 964.10
#2020-11-23| 928.59
#2020-11-24| 887.59
#2020-11-25| 918.28
#2020-11-26| 953.37
#2020-11-27| 943.04
#2020-11-30| 924.45
#2020-12-01| 967.52
#2020-12-02| 991.87
#2020-12-03| 998.96
#2020-12-04| 976.36
#2020-12-07|1017.98
#2020-12-08|1020.69
#2020-12-09|1003.67
#2020-12-10|1012.35
#2020-12-11| 995.00
#2020-12-14|1009.91
#2020-12-15|1028.03
#2020-12-16|1031.13
#2020-12-17|1091.06
#2020-12-18|1116.13
#2020-12-21|1078.93
#2020-12-22|1064.51
#2020-12-23|1069.39
#2020-12-24|1085.05
#2020-12-25|1085.05
#2020-12-28|1103.04
#2020-12-29|1082.51
#2020-12-30|1105.41
#2020-12-31|1108.72
#2021-01-01|1108.72
#2021-01-04|1176.14
#2021-01-05|1140.16
#2021-01-06|1129.02
#2021-01-07|1114.71
#2021-01-08|1108.16
#2021-01-11|1094.46
#2021-01-12|1096.08
#2021-01-13|1129.64
#2021-01-14|1112.49
#2021-01-15|1108.67
#2021-01-18|1110.26
#2021-01-19|1121.44
#2021-01-20|1128.06
#2021-01-21|1159.85
#2021-01-22|1128.21
#2021-01-25|1116.32
#2021-01-26|1118.53
#2021-01-27|1074.40
#2021-01-28|1110.47
#2021-01-29|1112.29
#2021-02-01|1113.96
#2021-02-02|1083.97
#2021-02-03|1091.96
#2021-02-04|1085.24
#2021-02-05|1108.60
#2021-02-08|1139.86
#2021-02-09|1143.47
#2021-02-10|1190.12
#2021-02-11|1185.99
#2021-02-12|1175.21
#2021-02-15|1228.54
#2021-02-16|1197.23
#2021-02-17|1159.62
#2021-02-18|1157.20
#2021-02-19|1171.82
#2021-02-22|1189.26
#2021-02-23|1172.32
#2021-02-24|1163.00
#2021-02-25|1207.65
#2021-02-26|1155.57
#2021-03-01|1196.33
#2021-03-02|1219.89
#2021-03-03|1217.35
#2021-03-04|1220.17
#2021-03-05|1218.75
#2021-03-08|1240.74
#2021-03-09|1272.90
#2021-03-10|1297.12
#2021-03-11|1308.98
#2021-03-12|1268.42
#2021-03-15|1272.04
#2021-03-16|1295.11
#2021-03-17|1272.98
#2021-03-18|1306.81
#2021-03-19|1288.90
#2021-03-22|1292.57
#2021-03-23|1252.04
#2021-03-24|1238.60
#2021-03-25|1229.95
#2021-03-26|1277.35
#2021-03-29|1278.81
#2021-03-30|1276.16
#2021-03-31|1289.89
#2021-04-01|1333.48
#2021-04-02|1333.48
#2021-04-05|1345.75
#2021-04-06|1372.87
#2021-04-07|1358.17
#2021-04-08|1366.51
#2021-04-09|1341.26
#2021-04-12|1307.95
#2021-04-13|1330.12
#2021-04-14|1345.81
#2021-04-15|1369.98
#2021-04-16|1394.28
#2021-04-19|1383.03
#2021-04-20|1367.16
#2021-04-21|1409.79
#2021-04-22|1385.57
#2021-04-23|1382.63
#2021-04-26|1378.50
#2021-04-27|1368.52
#2021-04-28|1367.41
#2021-04-29|1354.72
#2021-04-30|1323.01
#2021-05-03|1344.18
#2021-05-04|1323.36
#2021-05-05|1334.11
#2021-05-06|1348.71
#2021-05-07|1385.57
#2021-05-10|1389.70
#2021-05-11|1359.09
#2021-05-12|1367.52
#2021-05-13|1335.72
#2021-05-14|1351.90
#2021-05-17|1390.02
#2021-05-18|1413.80
#2021-05-19|1369.68
#2021-05-20|1376.81
#2021-05-21|1364.91
#2021-05-24|1349.90
#2021-05-25|1351.73
#2021-05-26|1341.24
#2021-05-27|1366.58
#2021-05-28|1354.96
#2021-05-31|1409.90
#2021-06-01|1402.02
#2021-06-02|1411.52
#2021-06-03|1380.02
#2021-06-04|1388.99
#2021-06-07|1372.09
#2021-06-08|1347.36
#2021-06-09|1340.31
#2021-06-10|1338.80
#2021-06-11|1329.16
#2021-06-14|1319.34
#2021-06-15|1288.51
#2021-06-16|1292.11
#2021-06-17|1208.08
#2021-06-18|1188.48
#2021-06-21|1180.52
#2021-06-22|1177.05
#2021-06-23|1221.62
#2021-06-24|1221.92
#2021-06-25|1228.53
#2021-06-28|1210.46
#2021-06-29|1195.96
#2021-06-30|1200.23
#2021-07-01|1220.70
#2021-07-02|1218.46
#2021-07-05|1244.63
#2021-07-06|1231.39
#2021-07-07|1251.31
#2021-07-08|1196.60
#2021-07-09|1217.84
#2021-07-12|1227.72
#2021-07-13|1240.54
#2021-07-14|1268.59
#2021-07-15|1252.53
#2021-07-16|1227.32
#2021-07-19|1175.27
#2021-07-20|1190.27
#2021-07-21|1195.20
#2021-07-22|1204.55
#2021-07-23|1197.64
#2021-07-26|1241.06
#2021-07-27|1232.05
#2021-07-28|1255.61
#2021-07-29|1310.81
#2021-07-30|1292.60
#2021-08-02|1303.71
#2021-08-03|1313.87
#2021-08-04|1321.22
#2021-08-05|1276.94
#2021-08-06|1219.16
#2021-08-09|1209.54
#2021-08-10|1169.38
#2021-08-11|1211.67
#2021-08-12|1183.48
#2021-08-13|1197.65
#2021-08-16|1188.14
#2021-08-17|1199.19
#2021-08-18|1172.40
#2021-08-19|1110.89
#2021-08-20|1076.31
#2021-08-23|1132.57
#2021-08-24|1157.49
#2021-08-25|1134.18
#2021-08-26|1139.40
#2021-08-27|1182.01
#2021-08-30|1179.28
#2021-08-31|1189.94
#2021-09-01|1181.15
#2021-09-02|1138.75
#2021-09-03|1168.56
#2021-09-06|1134.74
#2021-09-07|1125.95
#2021-09-08|1104.73
#2021-09-09|1085.05
#2021-09-10|1077.53
#2021-09-13|1116.15
#2021-09-14|1089.23
#2021-09-15|1095.95
#2021-09-16|1037.84
#2021-09-17|1025.14
#2021-09-20|1015.73
#2021-09-21|1029.13
#2021-09-22|1065.60
#2021-09-23|1066.16
#2021-09-24|1043.76
#2021-09-27|1038.99
#2021-09-28|1023.63
#2021-09-29|1020.61
#2021-09-30|1055.24
#2021-10-01|1051.35
#2021-10-04|1082.54
#2021-10-05|1073.97
#2021-10-06|1066.23
#2021-10-07|1125.62
#2021-10-08|1176.65
#2021-10-11|1193.77
#2021-10-12|1201.41
#2021-10-13|1225.81
#2021-10-14|1240.88
#2021-10-15|1252.82
#2021-10-18|1242.75
#2021-10-19|1245.32
#2021-10-20|1255.22
#2021-10-21|1216.87
#2021-10-22|1239.76
#2021-10-25|1238.37
#2021-10-26|1226.30
#2021-10-27|1205.94
#2021-10-28|1196.79
#2021-10-29|1173.44
#2021-11-01|1165.05
#2021-11-02|1167.08
#2021-11-03|1173.07
#2021-11-04|1202.18
#2021-11-05|1180.28
#2021-11-08|1204.26
#2021-11-09|1169.40
#2021-11-10|1191.22
#2021-11-11|1248.24
#2021-11-12|1215.84
#2021-11-15|1230.49
#2021-11-16|1236.87
#2021-11-17|1247.39
#2021-11-18|1224.46
#2021-11-19|1208.48
#2021-11-22|1202.03
#2021-11-23|1196.11
#2021-11-24|1180.78
#2021-11-25|1174.28
#2021-11-26|1124.18
#2021-11-29|1143.95
#2021-11-30|1207.20
#2021-12-01|1246.98
#2021-12-02|1227.62
#2021-12-03|1211.45
#2021-12-06|1237.96
#2021-12-07|1255.06
#2021-12-08|1236.44
#2021-12-09|1206.94
#2021-12-10|1181.95
#2021-12-13|1166.74
#2021-12-14|1163.76
#2021-12-15|1143.10
#2021-12-16|1160.18
#2021-12-17|1202.24
#2021-12-20|1162.66
#2021-12-21|1191.31
#2021-12-22|1194.62
#2021-12-23|1210.27
#2021-12-24|1212.10
#2021-12-27|1217.13
#2021-12-28|1226.64
#2021-12-29|1214.30
#2021-12-30|1215.99
#2021-12-31|1222.29
#2022-01-03|1217.95
#2022-01-04|1235.31
#2022-01-05|1258.66
#2022-01-06|1222.70
#2022-01-07|1221.48
#2022-01-10|1229.05
#2022-01-11|1279.77
#2022-01-12|1334.08
#2022-01-13|1322.77
#2022-01-14|1296.89
#2022-01-17|1283.55
#2022-01-18|1264.42
#2022-01-19|1311.94
#2022-01-20|1364.53
#2022-01-21|1349.57
#2022-01-24|1257.70
#2022-01-25|1291.96
#2022-01-26|1345.69
#2022-01-27|1289.31
#2022-01-28|1242.78
#2022-01-31|1289.66
#2022-02-01|1310.81
#2022-02-02|1298.49
#2022-02-03|1292.48
#2022-02-04|1297.77
#2022-02-07|1302.84
#2022-02-08|1332.03
#2022-02-09|1342.24
#2022-02-10|1361.83
#2022-02-11|1358.97
#2022-02-14|1409.37
#2022-02-15|1358.96
#2022-02-16|1406.41
#2022-02-17|1438.37
#2022-02-18|1442.80
#2022-02-21|1429.13
#2022-02-22|1480.50
#2022-02-23|1459.80
#2022-02-24|1512.43
#2022-02-25|1486.77
#2022-02-28|1584.64
#2022-03-01|1634.11
#2022-03-02|1638.02
#2022-03-03|1619.39
#2022-03-04|1615.15
#2022-03-07|1643.16
#2022-03-08|1638.81
#2022-03-09|1585.85
#2022-03-10|1631.43
#2022-03-11|1598.17
#2022-03-14|1523.68
#2022-03-15|1505.15
#2022-03-16|1519.81
#2022-03-17|1589.50
#2022-03-18|1566.96
#2022-03-21|1594.22
#2022-03-22|1581.97
#2022-03-23|1629.42
#2022-03-24|1664.96
#2022-03-25|1594.20
#2022-03-28|1541.98
#2022-03-29|1518.98
#2022-03-30|1598.81
#2022-03-31|1570.63
#2022-04-01|1570.22
#2022-04-04|1553.14
#2022-04-05|1548.22
#2022-04-06|1511.98
#2022-04-07|1501.04
#2022-04-08|1574.78
#2022-04-11|1575.76
#2022-04-12|1576.80
#2022-04-13|1569.17
#2022-04-14|1551.52
#2022-04-15|1551.52
#2022-04-18|1543.64
#2022-04-19|1524.64
#2022-04-20|1514.55
#2022-04-21|1475.81
#2022-04-22|1406.09
#2022-04-25|1316.88
#2022-04-26|1321.91
#2022-04-27|1312.04
#2022-04-28|1335.62
#2022-04-29|1385.65
#2022-05-02|1370.52
#2022-05-03|1383.90
#2022-05-04|1356.79
#2022-05-05|1320.37
#2022-05-06|1280.93
#2022-05-09|1221.51
#2022-05-10|1209.39
#2022-05-11|1254.60
#2022-05-12|1193.41
#2022-05-13|1261.00
#2022-05-16|1270.36
#2022-05-17|1285.75
#2022-05-18|1262.60
#2022-05-19|1254.53
#2022-05-20|1257.41
#2022-05-23|1303.97
#2022-05-24|1293.64
#2022-05-25|1271.87
#2022-05-26|1324.52
#2022-05-27|1339.43
#2022-05-30|1365.47
#2022-05-31|1316.35
#2022-06-01|1285.32
#2022-06-02|1331.25
#2022-06-03|1294.43
#2022-06-06|1299.34
#2022-06-07|1287.07
#2022-06-08|1274.41
#2022-06-09|1228.91
#2022-06-10|1203.11
#2022-06-13|1143.10
#2022-06-14|1138.81
#2022-06-15|1177.16
#2022-06-16|1169.48
#2022-06-17|1154.06
#2022-06-20|1154.90
#2022-06-21|1182.68
#2022-06-22|1143.54
#2022-06-23|1123.04
#2022-06-24|1136.58
#2022-06-27|1142.71
#2022-06-28|1141.58
#2022-06-29|1124.74
#2022-06-30|1099.54
#2022-07-01|1063.64
#2022-07-04|1116.82
#2022-07-05|1045.55
#2022-07-06|1056.35
#2022-07-07|1090.45
#2022-07-08|1117.19
#2022-07-11|1082.08
#2022-07-12|1058.95
#2022-07-13|1049.97
#2022-07-14| 958.99
#2022-07-15| 966.73
#2022-07-18|1006.85
#2022-07-19|1001.00
#2022-07-20| 992.84
#2022-07-21| 988.36
#2022-07-22|1038.67
#2022-07-25|1022.10
#2022-07-26|1036.37
#2022-07-27|1034.40
#2022-07-28|1055.85
#2022-07-29|1067.05
#2022-08-01|1077.60
#2022-08-02|1065.10
#2022-08-03|1043.16
#2022-08-04|1051.08
#2022-08-05|1065.87
#2022-08-08|1113.46
#2022-08-09|1111.72
#2022-08-10|1143.85
#2022-08-11|1157.88
#2022-08-12|1136.79
#2022-08-15|1109.33
#2022-08-16|1128.98
#2022-08-17|1084.88
#2022-08-18|1075.95
#2022-08-19|1030.87
#2022-08-22|1026.68
#2022-08-23|1053.62
#2022-08-24|1070.78
#2022-08-25|1099.91
#2022-08-26|1099.43
#2022-08-29|1071.93
#2022-08-30|1029.22
#2022-08-31|1013.90
#2022-09-01| 962.38
#2022-09-02|1004.15
#2022-09-05|1018.90
#2022-09-06|1008.47
#2022-09-07| 995.13
#2022-09-08| 998.30
#2022-09-09|1033.81
#2022-09-12|1060.66
#2022-09-13|1017.42
#2022-09-14|1020.46
#2022-09-15|1001.45
#2022-09-16| 984.48
#2022-09-19| 979.61
#2022-09-20| 971.76
#2022-09-21| 974.76
#2022-09-22| 976.16
#2022-09-23| 903.53
#2022-09-26| 907.03
#2022-09-27| 926.92
#2022-09-28| 935.85
#2022-09-29| 950.08
#2022-09-30| 968.64
#2022-10-03| 990.65
#2022-10-04|1062.77
#2022-10-05|1037.52
#2022-10-06|1049.44
#2022-10-07|1038.27
#2022-10-10|1005.35
#2022-10-11|1013.09
#2022-10-12|1005.39
#2022-10-13| 984.89
#2022-10-14| 977.49
#2022-10-17|1016.62
#2022-10-18|1002.60
#2022-10-19| 977.44
#2022-10-20| 978.97
#2022-10-21| 984.33
#2022-10-24| 985.48
#2022-10-25| 995.42
#2022-10-26|1041.33
#2022-10-27|1049.53
#2022-10-28|1029.57
#2022-10-31|1015.45
#2022-11-01|1012.30
#2022-11-02|1024.48
#2022-11-03| 971.54
#2022-11-04|1064.59
#2022-11-07|1090.54
#2022-11-08|1087.29
#2022-11-09|1124.11
#2022-11-10|1164.87
#2022-11-11|1193.92
#2022-11-14|1184.25
#2022-11-15|1185.86
#2022-11-16|1167.29
#2022-11-17|1143.18
#2022-11-18|1152.24
#2022-11-21|1129.34
#2022-11-22|1152.20
#2022-11-23|1187.58
#2022-11-24|1195.27
#2022-11-25|1182.64
#2022-11-28|1176.80
#2022-11-29|1176.15
#2022-11-30|1209.88
#2022-12-01|1199.74
#2022-12-02|1172.31
#2022-12-05|1184.29
#2022-12-06|1184.32
#2022-12-07|1190.19
#2022-12-08|1199.78
#2022-12-09|1186.52
#2022-12-12|1155.55
#2022-12-13|1201.76
#2022-12-14|1161.88
#2022-12-15|1119.43
#2022-12-16|1104.34
#2022-12-19|1133.49
#2022-12-20|1135.32
#2022-12-21|1167.92
#2022-12-22|1145.58
#2022-12-23|1169.94
#2022-12-26|1171.79
#2022-12-27|1153.50
#2022-12-28|1173.94
#2022-12-29|1179.66
#2022-12-30|1148.01
#2023-01-02|1150.70
#2023-01-03|1182.60
#2023-01-04|1182.86
#2023-01-05|1182.29
#2023-01-06|1227.38
#2023-01-09|1266.33
#2023-01-10|1257.71
#2023-01-11|1265.74
#2023-01-12|1276.17
#2023-01-13|1299.08
#2023-01-16|1274.30
#2023-01-17|1250.81
#2023-01-18|1267.20
#2023-01-19|1222.55
#2023-01-20|1227.80
#2023-01-23|1239.11
#2023-01-24|1229.61
#2023-01-25|1229.32
#2023-01-26|1213.46
#2023-01-27|1202.15
#2023-01-30|1195.54
#2023-01-31|1166.68
#2023-02-01|1182.11
#2023-02-02|1201.51
#2023-02-03|1174.93
#2023-02-06|1136.38
#2023-02-07|1146.54
#2023-02-08|1135.16
#2023-02-09|1122.52
#2023-02-10|1090.07
#2023-02-13|1106.30
#2023-02-14|1092.69
#2023-02-15|1049.48
#2023-02-16|1047.38
#2023-02-17|1039.73
#2023-02-20|1037.02
#2023-02-21|1005.18
#2023-02-22| 968.70
#2023-02-23| 977.25
#2023-02-24| 949.19
#2023-02-27| 950.58
#2023-02-28| 955.38
#2023-03-01| 968.28
#2023-03-02| 956.36
#2023-03-03| 974.05
#2023-03-06| 967.79
#2023-03-07| 943.38
#2023-03-08| 954.01
#2023-03-09| 946.94
#2023-03-10| 974.36
#2023-03-13|1018.64
#2023-03-14| 994.59
#2023-03-15| 974.94
#2023-03-16| 965.67
#2023-03-17| 995.04
#2023-03-20|1016.10
#2023-03-21|1015.39
#2023-03-22|1045.01
#2023-03-23|1060.76
#2023-03-24|1047.90
#2023-03-27|1048.15
#2023-03-28|1085.47
#2023-03-29|1087.04
#2023-03-30|1104.86
#2023-03-31|1086.35
#2023-04-03|1099.30
#2023-04-04|1125.61
#2023-04-05|1122.20
#2023-04-06|1114.51
#2023-04-07|1114.51
#2023-04-10|1096.32
#2023-04-11|1133.62
#2023-04-12|1132.05
#2023-04-13|1181.35
#2023-04-14|1143.85
#2023-04-17|1141.75
#2023-04-18|1205.84
#2023-04-19|1176.05
#2023-04-20|1193.41
#2023-04-21|1166.91
#2023-04-24|1172.67
#2023-04-25|1146.80
#2023-04-26|1155.44
#2023-04-27|1160.20
#2023-04-28|1163.73
#2023-05-01|1162.32
#2023-05-02|1151.10
#2023-05-03|1192.06
#2023-05-04|1228.44
#2023-05-05|1201.65
#2023-05-08|1235.58
#2023-05-09|1188.00
#2023-05-10|1168.00
#2023-05-11|1130.42
#2023-05-12|1125.90
#2023-05-15|1137.86
#2023-05-16|1126.21
#2023-05-17|1118.02
#2023-05-18|1091.15
#2023-05-19|1094.37
#2023-05-22|1110.57
#2023-05-23|1091.65
#2023-05-24|1077.24
#2023-05-25|1053.24
#2023-05-26|1050.05
#2023-05-29|1044.33
#2023-05-30|1035.35
#2023-05-31|1052.46
#2023-06-01|1073.06
#2023-06-02|1081.11
#2023-06-05|1088.18
#2023-06-06|1073.87
#2023-06-07|1105.95
#2023-06-08|1095.35
#2023-06-09|1090.42
#2023-06-12|1073.23
#2023-06-13|1091.86
#2023-06-14|1107.68
#2023-06-15|1099.48
#2023-06-16|1108.96
#2023-06-19|1097.70
#2023-06-20|1048.98
#2023-06-21|1020.98
#2023-06-22| 999.35
#2023-06-23| 988.34
#2023-06-26| 983.43
#2023-06-27| 964.01
#2023-06-28| 944.85
#2023-06-29| 943.87
#2023-06-30| 946.08
#2023-07-03| 961.02
#2023-07-04| 964.32
#2023-07-05| 956.88
#2023-07-06| 910.11
#2023-07-07| 925.98
#2023-07-10| 917.93
#2023-07-11| 949.10
#2023-07-12|1007.96
#2023-07-13|1035.54
#2023-07-14|1049.10
#2023-07-17|1038.21
#2023-07-18|1077.66
#2023-07-19|1073.15
#2023-07-20|1065.39
#2023-07-21|1056.21
#2023-07-24|1056.32
#2023-07-25|1066.35
#2023-07-26|1061.32
#2023-07-27|1052.01
#2023-07-28|1060.93
#2023-07-31|1064.96
#2023-08-01|1001.03
#2023-08-02| 948.48
#2023-08-03| 937.72
#2023-08-04| 945.04
#2023-08-07| 936.54
#2023-08-08| 918.89
#2023-08-09| 924.66
#2023-08-10| 945.58
#2023-08-11| 940.43
#2023-08-14| 895.76
#2023-08-15| 888.10
#2023-08-16| 878.05
#2023-08-17| 840.05
#2023-08-18| 834.69
#2023-08-21| 829.43
#2023-08-22| 836.85
#2023-08-23| 877.57
#2023-08-24| 880.81
#2023-08-25| 876.77
#2023-08-28| 903.62
#2023-08-29| 898.81
#2023-08-30| 907.74
#2023-08-31| 873.06
#2023-09-01| 867.26
#2023-09-04| 852.17
#2023-09-05| 832.20
#2023-09-06| 839.53
#2023-09-07| 828.81
#2023-09-08| 830.43
#2023-09-11| 842.20
#2023-09-12| 847.64
#2023-09-13| 849.06
#2023-09-14| 866.65
#2023-09-15| 882.80
#2023-09-18| 876.92
#2023-09-19| 879.72
#2023-09-20| 915.76
#2023-09-21| 884.64
#2023-09-22| 888.04
#2023-09-25| 884.32
#2023-09-26| 866.55
#2023-09-27| 839.59
#2023-09-28| 842.31
#2023-09-29| 845.38
#2023-10-02| 806.68
#2023-10-03| 791.74
#2023-10-04| 784.34
#2023-10-05| 776.28
#2023-10-06| 789.90
#2023-10-09| 824.39
#2023-10-10| 876.76
#2023-10-11| 892.75
#2023-10-12| 894.79
#2023-10-13| 927.98
#2023-10-16| 931.22
#2023-10-17| 940.13
#2023-10-18| 910.91
#2023-10-19| 883.88
#2023-10-20| 908.07
#2023-10-23| 877.13
#2023-10-24| 858.89
#2023-10-25| 851.07
#2023-10-26| 859.14
#2023-10-27| 859.65
#2023-10-30| 862.63
#2023-10-31| 847.56
#2023-11-01| 830.60
#2023-11-02| 836.18
#2023-11-03| 877.74
#2023-11-06| 900.02
#2023-11-07| 856.75
#2023-11-08| 868.79
#2023-11-09| 848.76
#2023-11-10| 802.23
#2023-11-13| 809.07
#2023-11-14| 859.10
#2023-11-15| 871.09
#2023-11-16| 870.41
#2023-11-17| 862.79
#2023-11-20| 861.54
#2023-11-21| 848.74
#2023-11-22| 848.90
#2023-11-23| 846.62
#2023-11-24| 852.63
#2023-11-27| 876.48
#2023-11-28| 901.00
#2023-11-29| 915.43
#2023-11-30| 896.81
#2023-12-01| 908.27
#2023-12-04| 879.70
#2023-12-05| 856.65
#2023-12-06| 861.59
#2023-12-07| 856.77
#2023-12-08| 844.30
#2023-12-11| 837.94
#2023-12-12| 821.59
#2023-12-13| 806.52
#2023-12-14| 921.41
#2023-12-15| 921.82
#2023-12-18| 907.14
#2023-12-19| 950.77
#2023-12-20| 947.77
#2023-12-21| 953.49
#2023-12-22| 947.56
#2023-12-25| 949.15
#2023-12-26| 940.46
#2023-12-27| 981.64
#2023-12-28| 953.37
#2023-12-29| 951.99
#2024-01-01| 952.39
#2024-01-02| 916.28
#2024-01-03| 868.11
#2024-01-04| 862.47
#2024-01-05| 867.16
#2024-01-08| 849.21
#2024-01-09| 836.72
#2024-01-10| 823.83
#2024-01-11| 825.28
#2024-01-12| 858.53
#2024-01-15| 846.21
#2024-01-16| 815.38
#2024-01-17| 781.02
#2024-01-18| 793.23
#2024-01-19| 795.09
#2024-01-22| 785.37
#2024-01-23| 814.08
#2024-01-24| 847.03
#2024-01-25| 850.02
#2024-01-26| 864.12
#2024-01-29| 852.59
#2024-01-30| 862.50
#2024-01-31| 870.83
#2024-02-01| 880.33
#2024-02-02| 855.36
#2024-02-05| 828.93
#2024-02-06| 841.64
#2024-02-07| 836.30
#2024-02-08| 808.27
#2024-02-09| 789.26
#2024-02-12| 793.81
#2024-02-13| 778.72
#2024-02-14| 776.84
#2024-02-15| 809.83
#2024-02-16| 807.80
#2024-02-19| 807.66
#2024-02-20| 811.78
#2024-02-21| 786.91
#2024-02-22| 787.33
#2024-02-23| 786.54
#2024-02-26| 787.01
#2024-02-27| 801.21
#2024-02-28| 781.40
#2024-02-29| 807.06
#2024-03-01| 807.85
#2024-03-04| 833.34
#2024-03-05| 859.21
#2024-03-06| 876.58
#2024-03-07| 902.50
#2024-03-08| 909.69
#2024-03-11| 914.47
#2024-03-12| 889.48
#2024-03-13| 933.62
#2024-03-14| 902.23
#2024-03-15| 895.21
#2024-03-18| 872.24
#2024-03-19| 860.41
#2024-03-20| 897.59
#2024-03-21| 901.09
#2024-03-22| 937.25
#2024-03-25| 939.55
#2024-03-26| 931.97
#2024-03-27| 931.38
#2024-03-28| 957.04
#2024-03-29| 957.04
#2024-04-01| 955.95
#2024-04-02| 979.42
#2024-04-03| 981.29
#2024-04-04|1023.08
#2024-04-05|1008.40
#2024-04-08|1051.73
#2024-04-09|1081.14
#2024-04-10|1054.90
#2024-04-11|1058.44
#2024-04-12|1122.07
#2024-04-15|1068.25
#2024-04-16|1036.01
#2024-04-17|1054.98
#2024-04-18|1046.83
#2024-04-19|1046.07
#2024-04-22|1000.01
#2024-04-23| 973.02
#2024-04-24| 973.82
#2024-04-25| 968.00
#2024-04-26| 981.90
#2024-04-29|1018.29
#2024-04-30| 963.60
#2024-05-01| 969.77
#2024-05-02| 954.08
#2024-05-03| 959.11
#2024-05-06| 989.51
#2024-05-07| 985.95
#2024-05-08| 977.74
#2024-05-09| 994.45
#2024-05-10|1029.68
#2024-05-13|1035.99
#2024-05-14|1023.06
#2024-05-15|1043.17
#2024-05-16|1036.57
#2024-05-17|1058.80
#2024-05-20|1075.96
#2024-05-21|1077.54
#2024-05-22|1044.37
#2024-05-23|1009.25
#2024-05-24|1023.99
#2024-05-27|1035.21
#2024-05-28|1020.43
#2024-05-29|1011.76
#2024-05-30| 986.83
#2024-05-31| 962.29
#2024-06-03| 961.55
#2024-06-04| 921.48
#2024-06-05| 924.95
#2024-06-06| 936.20
#2024-06-07| 919.34
#2024-06-10| 915.70
#2024-06-11| 902.96
#2024-06-12| 933.63
#2024-06-13| 888.36
#2024-06-14| 870.73
#2024-06-17| 873.80
#2024-06-18| 905.79
#2024-06-19| 935.48
#2024-06-20| 946.19
#2024-06-21| 950.64
#2024-06-24| 965.84
#2024-06-25| 951.36
#2024-06-26| 943.76
#2024-06-27| 946.50
#2024-06-28| 947.84
#2024-07-01| 932.88
#2024-07-02| 918.00
#2024-07-03| 970.86
#2024-07-04| 988.81
#2024-07-05|1003.51
#2024-07-08| 996.53
#2024-07-09| 992.55
#2024-07-10| 995.13
#2024-07-11|1009.78
#2024-07-12|1003.04
#2024-07-15| 993.49
#2024-07-16|1029.22
#2024-07-17|1016.38
#2024-07-18|1019.35
#2024-07-19| 995.29
#2024-07-22| 979.29
#2024-07-23| 993.04
#2024-07-24|1013.68
#2024-07-25| 981.48
#2024-07-26| 992.00
#2024-07-29| 972.20
#2024-07-30| 980.54
#2024-07-31|1036.28
#2024-08-01|1011.64
#2024-08-02| 979.94
#2024-08-05| 940.75
#2024-08-06| 940.72
#2024-08-07| 951.93
#2024-08-08| 933.23
#2024-08-09| 937.52
#2024-08-12| 917.65
#2024-08-13| 931.67
#2024-08-14| 951.83
#2024-08-15| 967.78
#2024-08-16| 983.36
#2024-08-19|1019.23
#2024-08-20|1030.74
#2024-08-21|1014.74
#2024-08-22| 983.92
#2024-08-23| 975.51
#2024-08-26| 969.45
#2024-08-27| 973.21
#2024-08-28| 944.97
#2024-08-29| 949.06
#2024-08-30| 912.63
#2024-09-02| 906.70
#2024-09-03| 873.21
#2024-09-04| 870.18
#2024-09-05| 869.42
#2024-09-06| 855.18
#2024-09-09| 835.58
#2024-09-10| 829.06
#2024-09-11| 809.47
#2024-09-12| 857.91
#2024-09-13| 904.96
#2024-09-16| 921.27
#2024-09-17| 938.31
#2024-09-18| 926.79
#2024-09-19| 944.26
#2024-09-20| 947.16
#2024-09-23| 993.53
#2024-09-24| 992.02
#2024-09-25|1000.46
#2024-09-26|1008.08
#2024-09-27|1009.18
#2024-09-30| 969.54
#2024-10-01|1000.85
#2024-10-02|1011.66
#2024-10-03| 993.75
#2024-10-04| 999.97
#2024-10-07| 978.80
#2024-10-08| 957.20
#2024-10-09| 949.39
#2024-10-10| 963.70
#2024-10-11| 979.57
#2024-10-14| 971.20
#2024-10-15| 953.91
#2024-10-16| 991.10
#2024-10-17|1027.68
#2024-10-18|1060.09
#2024-10-21|1085.72
#2024-10-22|1096.52
#2024-10-23|1049.65
#2024-10-24|1094.04
#2024-10-25|1098.06
#2024-10-28|1091.00
#2024-10-29|1100.46
#2024-10-30|1072.33
#2024-10-31|1018.01
#2024-11-01|1036.83
#2024-11-04|1030.03
#2024-11-05|1063.26
#2024-11-06| 993.29
#2024-11-07|1036.76
#2024-11-08| 988.69
#2024-11-11| 932.85
#2024-11-12| 896.38
#2024-11-13| 893.45
#2024-11-14| 866.67
#2024-11-15| 877.02
#2024-11-18| 917.49
#2024-11-19| 935.17
#2024-11-20| 936.07
#2024-11-21| 927.88
#2024-11-22| 942.67
#2024-11-25| 897.12
#2024-11-26| 896.96
#2024-11-27| 894.67
#2024-11-28| 881.91
#2024-11-29| 876.84
#2024-12-02| 879.47
#2024-12-03| 892.00
#2024-12-04| 891.21
#2024-12-05| 876.30
#2024-12-06| 864.95
#2024-12-09| 910.63
#2024-12-10| 905.01
#2024-12-11| 913.94
#2024-12-12| 909.39
#2024-12-13| 881.81
#2024-12-16| 881.91
#2024-12-17| 840.82
#2024-12-18| 851.16
#2024-12-19| 818.47
#2024-12-20| 829.60
#2024-12-23| 801.56
#2024-12-24| 808.74
#2024-12-25| 808.74
#2024-12-26| 800.79
#2024-12-27| 799.47
#2024-12-30| 779.20
#2024-12-31| 773.95
#2025-01-01| 773.95
#2025-01-02| 820.75
#2025-01-03| 815.92
#2025-01-06| 817.76
#2025-01-07| 834.69
#2025-01-08| 831.90
#2025-01-09| 869.17
#2025-01-10| 881.25
#2025-01-13| 872.61
#2025-01-14| 871.74
#2025-01-15| 898.55
#2025-01-16| 894.67
#2025-01-17| 903.00
#2025-01-20| 910.53
#2025-01-21| 924.05
#2025-01-22| 929.51
#2025-01-23| 915.57
#2025-01-24| 948.46
#2025-01-27| 910.81
#2025-01-28| 900.33
#2025-01-29| 933.23
#2025-01-30| 964.77
#2025-01-31| 979.93
#2025-02-03| 986.96
#2025-02-04| 995.71
#2025-02-05|1024.24
#2025-02-06|1011.39
#2025-02-07|1011.31
#2025-02-10|1034.72
#2025-02-11|1029.46
#2025-02-12|1019.90
#2025-02-13|1013.72
#2025-02-14|1027.93
#2025-02-17| 992.19
#2025-02-18| 997.53
#2025-02-19| 977.92
#2025-02-20|1016.34
#2025-02-21| 985.25
#2025-02-24| 980.54
#2025-02-25| 970.10
#2025-02-26| 955.21
#2025-02-27| 931.74
#2025-02-28| 890.93
#2025-03-03| 946.30
#2025-03-04| 933.14
#2025-03-05| 988.35
#2025-03-06|1024.38
#2025-03-07|1062.80
#2025-03-10|1059.65
#2025-03-11|1087.91
#2025-03-12|1049.56
#2025-03-13|1066.04
#2025-03-14|1074.47
#2025-03-17|1088.29
#2025-03-18|1123.76
#2025-03-19|1151.10
#2025-03-20|1156.47
#2025-03-21|1150.76
#2025-03-24|1117.09
#2025-03-25|1117.10
#2025-03-26|1120.46
#2025-03-27|1127.56
#2025-03-28|1172.85
#2025-03-31|1172.00
#2025-04-01|1194.10
#2025-04-02|1176.95
#2025-04-03|1143.07
#2025-04-04|1008.69
#2025-04-07|1015.41
#2025-04-08|1039.60
#2025-04-09|1049.87
#2025-04-10|1158.01
#2025-04-11|1229.22
#2025-04-14|1237.68
#2025-04-15|1250.20
#2025-04-16|1300.71
#2025-04-17|1267.84
#2025-04-18|1267.84
#2025-04-21|1276.70
#2025-04-22|1274.99
#2025-04-23|1196.53
#2025-04-24|1191.70
#2025-04-25|1153.07
#2025-04-28|1166.65
#2025-04-29|1170.83
#2025-04-30|1185.07
#2025-05-01|1185.47
#2025-05-02|1163.41
#2025-05-05|1207.65
#2025-05-06|1224.90
#2025-05-07|1222.07
#2025-05-08|1196.06
#2025-05-09|1199.63
#2025-05-12|1128.57
#2025-05-13|1124.53
#2025-05-14|1118.45
#2025-05-15|1140.44
#2025-05-16|1132.49
#2025-05-19|1161.51
#2025-05-20|1222.75
#2025-05-21|1263.53
#2025-05-22|1265.59
#2025-05-23|1306.88
#2025-05-26|1279.81
#2025-05-27|1258.95
#2025-05-28|1267.90
#2025-05-29|1281.48
#2025-05-30|1243.72
#2025-06-02|1323.47
#2025-06-03|1293.97
#2025-06-04|1316.91
#2025-06-05|1366.05
#2025-06-06|1346.30
#2025-06-09|1373.00
#2025-06-10|1366.17
#2025-06-11|1370.42
#2025-06-12|1387.64
#2025-06-13|1371.81
#2025-06-16|1386.50
#2025-06-17|1338.07
#2025-06-18|1358.66
#2025-06-19|1359.51
#2025-06-20|1337.79
#2025-06-23|1375.07
#2025-06-24|1340.07
#2025-06-25|1340.56
#2025-06-26|1374.85
#2025-06-27|1320.86
#2025-06-30|1350.71
#2025-07-01|1382.38
#2025-07-02|1407.47
#2025-07-03|1402.69
#2025-07-04|1439.66
#2025-07-07|1435.12
#2025-07-08|1393.40
#2025-07-09|1406.53
#2025-07-10|1411.46
#2025-07-11|1431.65
#2025-07-14|1436.82
#2025-07-15|1435.58
#2025-07-16|1414.49
#2025-07-17|1423.96
#2025-07-18|1468.74
#2025-07-21|1532.60
#2025-07-22|1540.45
#2025-07-23|1551.29
#2025-07-24|1512.56
#2025-07-25|1469.29
#2025-07-28|1465.22
#2025-07-29|1466.19
#2025-07-30|1470.12
#2025-07-31|1402.60
#2025-08-01|1434.24
#2025-08-04|1505.55
#2025-08-05|1541.63
#2025-08-06|1568.65
#2025-08-07|1593.53
#2025-08-08|1609.85
#2025-08-11|1572.75
#2025-08-12|1578.37
#2025-08-13|1587.22
#2025-08-14|1562.77
#2025-08-15|1558.96
#2025-08-18|1550.89
#2025-08-19|1535.44
#2025-08-20|1527.72
#2025-08-21|1575.65
#2025-08-22|1589.71
#2025-08-25|1621.41
#2025-08-26|1612.13
#2025-08-27|1581.76
#2025-08-28|1550.66
#2025-08-29|1565.34
#2025-09-01|1647.22
#2025-09-02|1655.47
#2025-09-03|1721.34
#2025-09-04|1634.96
#2025-09-05|1692.04
#2025-09-08|1757.39
#2025-09-09|1741.46
#2025-09-10|1793.36
#2025-09-11|1780.45
#2025-09-12|1787.30
#2025-09-15|1795.88
#2025-09-16|1802.08
#2025-09-17|1803.58
#2025-09-18|1793.79
#2025-09-19|1879.23
#2025-09-22|1932.00
#2025-09-23|2002.77
#2025-09-24|1994.42
#2025-09-25|1950.13
#2025-09-26|2013.83
#2025-09-29|2048.07
#2025-09-30|2063.11
#2025-10-01|2086.63
#2025-10-02|2023.01
#2025-10-03|2057.08
#2025-10-06|2078.37
#2025-10-07|2056.21
#2025-10-08|2142.94
#2025-10-09|2073.66
#2025-10-10|2014.14
#2025-10-13|2110.51
#2025-10-14|2106.17
#2025-10-15|2130.34
#2025-10-16|2266.10
#2025-10-17|2096.08
#2025-10-20|2105.66
#2025-10-21|1908.09
#2025-10-22|1876.20
#2025-10-23|1997.86
#2025-10-24|1991.39
#2025-10-27|1837.98
#2025-10-28|1885.87
#2025-10-29|1938.86
#2025-10-30|1922.16
#2025-10-31|1913.32
#2025-11-03|1900.02
#2025-11-04|1795.27
#2025-11-05|1852.34
#2025-11-06|1881.36
#2025-11-07|1877.84
#2025-11-10|1979.28
#2025-11-11|2002.22
#2025-11-12|2027.20
#2025-11-13|2042.78
#2025-11-14|1978.68
#2025-11-17|1973.06
#2025-11-18|1912.00
#2025-11-19|2002.84
#2025-11-20|1974.76
#2025-11-21|1873.45
#2025-11-24|1928.62
#2025-11-25|1958.60
#2025-11-26|2037.08
#2025-11-27|2027.46
#2025-11-28|2097.14
#2025-12-01|2155.17
#2025-12-02|2086.38
#2025-12-03|2074.72
#2025-12-04|2048.95
#2025-12-05|2142.19
#2025-12-08|2077.95
#2025-12-09|2074.39
#2025-12-10|2095.84
#2025-12-11|2157.05
#2025-12-12|2238.75
#2025-12-15|2192.80
#2025-12-16|2199.49
#2025-12-17|2241.61
#2025-12-18|2247.04
#2025-12-19|2244.71
#2025-12-22|2372.52
#2025-12-23|2374.67
#2025-12-24|2403.07
#2025-12-25|2406.59
#2025-12-26|2405.21
#2025-12-29|2291.03
#2025-12-30|2338.18
#2025-12-31|2298.14
#2026-01-01|2298.57
#2026-01-02|2320.69
#2026-01-05|2388.68
#2026-01-06|2462.29
#2026-01-07|2399.31
#2026-01-08|2305.84
#2026-01-09|2391.35
#2026-01-12|2552.47
#2026-01-13|2610.99
#2026-01-14|2630.39
#2026-01-15|2624.70
#2026-01-16|2553.66
#2026-01-19|2603.17
#2026-01-20|2638.66
#2026-01-21|2697.59
#2026-01-22|2718.29
#2026-01-23|2820.54
#2026-01-26|3010.90
#2026-01-27|2898.54
#2026-01-28|3049.35
#2026-01-29|3056.90
#2026-01-30|2703.94
#2026-02-02|2501.35
#2026-02-03|2625.12
#2026-02-04|2664.54
#2026-02-05|2496.62
#2026-02-06|2568.39
#2026-02-09|2617.25
#2026-02-10|2633.87
#2026-02-11|2693.18
#2026-02-12|2705.08
#2026-02-13|2620.28
#2026-02-16|2607.21
#2026-02-17|2489.75
#2026-02-18|2591.97
#2026-02-19|2551.84
#2026-02-20|2636.17
#2026-02-23|2733.07
#2026-02-24|2724.79
#2026-02-25|2882.55
#2026-02-26|2844.43
#2026-02-27|2983.06
#2026-03-02|2900.59
#2026-03-03|2517.16
#2026-03-04|2610.75
#2026-03-05|2496.32
#2026-03-06|2450.62
#2026-03-09|2505.10
#2026-03-10|2619.82
#2026-03-11|2479.99
#2026-03-12|2471.38
#2026-03-13|2298.76
#2026-03-16|2381.57
#2026-03-17|2435.68
#2026-03-18|2271.23
#2026-03-19|2105.74
#2026-03-20|2061.67
#2026-03-23|2107.71
#2026-03-24|2092.44
#2026-03-25|2217.56
#2026-03-26|2154.36
#2026-03-27|2139.72
#2026-03-30|2205.39
#2026-03-31|2268.92
#2026-04-01|2407.32
#2026-04-02|2383.18
#2026-04-03|2383.18
#2026-04-06|2391.50
#2026-04-07|2308.96
#2026-04-08|2518.90
#2026-04-09|2493.05
#2026-04-10|2502.44
#2026-04-13|2479.24
#2026-04-14|2555.61
#2026-04-15|2517.09
#2026-04-16|2469.26
#2026-04-17|2637.52
#2026-04-20|2542.99
#2026-04-21|2450.47
#2026-04-22|2450.29
#2026-04-23|2361.05
#2026-04-24|2367.17
#2026-04-27|2375.87
#2026-04-28|2236.86
#2026-04-29|2171.81
#2026-04-30|2237.50
#2026-05-01|2254.89
#2026-05-04|2245.91
#2026-05-05|2276.39
#2026-05-06|2493.82
#2026-05-07|2513.70
#2026-05-08|2434.53
#2026-05-11|2481.32
#2026-05-12|2410.74
#2026-05-13|2461.52
#2026-05-14|2408.81
#2026-05-15|2228.39
#2026-05-18|2232.14
#2026-05-19|2140.47
#2026-05-20|2226.38
#2026-05-21|2174.24
#2026-05-22|2143.11
#2026-05-25|2272.15
#2026-05-26|2252.51
#2026-05-27|2211.91
#2026-05-28|2234.16
#2026-05-29|2228.05
#2026-06-01|2117.03
#2026-06-02|2184.82
#2026-06-03|2152.55
#2026-06-04|2132.55
#2026-06-05|2009.01
#2026-06-08|1951.48
#2026-06-09|1937.96
#2026-06-10|1850.82
#2026-06-11|1870.98
#2026-06-12|1978.25