Table Data - Nasdaq MEA Basic Materials Large Mid Cap TR Index
| Title | Nasdaq MEA Basic Materials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQMEA55LMT |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:46 PM CST |
| Notes | For more information about this series, see: NQMEA55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 389.66 |
| 2001-04-02 | 391.72 |
| 2001-04-03 | 391.07 |
| 2001-04-04 | 406.48 |
| 2001-04-05 | 413.16 |
| 2001-04-06 | 414.98 |
| 2001-04-09 | 428.22 |
| 2001-04-10 | 434.20 |
| 2001-04-11 | 438.77 |
| 2001-04-12 | 441.69 |
| 2001-04-13 | . |
| 2001-04-16 | 440.70 |
| 2001-04-17 | 447.39 |
| 2001-04-18 | 444.84 |
| 2001-04-19 | 451.62 |
| 2001-04-20 | 447.73 |
| 2001-04-23 | 440.32 |
| 2001-04-24 | 452.60 |
| 2001-04-25 | 457.52 |
| 2001-04-26 | 463.18 |
| 2001-04-27 | 466.23 |
| 2001-04-30 | 481.63 |
| 2001-05-01 | 482.11 |
| 2001-05-02 | 476.98 |
| 2001-05-03 | 475.91 |
| 2001-05-04 | 476.59 |
| 2001-05-07 | 480.11 |
| 2001-05-08 | 485.53 |
| 2001-05-09 | 492.84 |
| 2001-05-10 | 504.52 |
| 2001-05-11 | 505.55 |
| 2001-05-14 | 505.70 |
| 2001-05-15 | 503.05 |
| 2001-05-16 | 516.39 |
| 2001-05-17 | 533.79 |
| 2001-05-18 | 538.67 |
| 2001-05-21 | 556.37 |
| 2001-05-22 | 540.39 |
| 2001-05-23 | 526.53 |
| 2001-05-24 | 530.34 |
| 2001-05-25 | 520.90 |
| 2001-05-28 | . |
| 2001-05-29 | 531.52 |
| 2001-05-30 | 531.68 |
| 2001-05-31 | 524.04 |
| 2001-06-01 | 513.04 |
| 2001-06-04 | 512.05 |
| 2001-06-05 | 514.80 |
| 2001-06-06 | 517.39 |
| 2001-06-07 | 518.44 |
| 2001-06-08 | 522.09 |
| 2001-06-11 | 518.25 |
| 2001-06-12 | 519.06 |
| 2001-06-13 | 507.20 |
| 2001-06-14 | 496.98 |
| 2001-06-15 | 493.28 |
| 2001-06-18 | 485.60 |
| 2001-06-19 | 498.15 |
| 2001-06-20 | 489.24 |
| 2001-06-21 | 490.36 |
| 2001-06-22 | 493.42 |
| 2001-06-25 | 489.75 |
| 2001-06-26 | 499.81 |
| 2001-06-27 | 502.75 |
| 2001-06-28 | 494.03 |
| 2001-06-29 | 494.25 |
| 2001-07-02 | 489.14 |
| 2001-07-03 | 483.75 |
| 2001-07-04 | . |
| 2001-07-05 | 462.18 |
| 2001-07-06 | 456.78 |
| 2001-07-09 | 463.18 |
| 2001-07-10 | 469.46 |
| 2001-07-11 | 471.58 |
| 2001-07-12 | 472.30 |
| 2001-07-13 | 473.99 |
| 2001-07-16 | 474.72 |
| 2001-07-17 | 461.38 |
| 2001-07-18 | 452.79 |
| 2001-07-19 | 470.56 |
| 2001-07-20 | 466.46 |
| 2001-07-23 | 455.59 |
| 2001-07-24 | 448.03 |
| 2001-07-25 | 449.29 |
| 2001-07-26 | 444.63 |
| 2001-07-27 | 440.83 |
| 2001-07-30 | 449.61 |
| 2001-07-31 | 442.89 |
| 2001-08-01 | 452.06 |
| 2001-08-02 | 463.63 |
| 2001-08-03 | 467.14 |
| 2001-08-06 | 458.69 |
| 2001-08-07 | 447.59 |
| 2001-08-08 | 442.31 |
| 2001-08-09 | 443.59 |
| 2001-08-10 | 453.97 |
| 2001-08-13 | 451.92 |
| 2001-08-14 | 449.24 |
| 2001-08-15 | 450.29 |
| 2001-08-16 | 450.83 |
| 2001-08-17 | 453.62 |
| 2001-08-20 | 454.74 |
| 2001-08-21 | 454.33 |
| 2001-08-22 | 470.20 |
| 2001-08-23 | 473.74 |
| 2001-08-24 | 473.87 |
| 2001-08-27 | 477.42 |
| 2001-08-28 | 479.86 |
| 2001-08-29 | 482.41 |
| 2001-08-30 | 476.67 |
| 2001-08-31 | 474.31 |
| 2001-09-03 | . |
| 2001-09-04 | 471.43 |
| 2001-09-05 | 459.74 |
| 2001-09-06 | 454.12 |
| 2001-09-07 | 455.41 |
| 2001-09-10 | 453.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 451.60 |
| 2001-09-18 | 442.79 |
| 2001-09-19 | 440.21 |
| 2001-09-20 | 429.05 |
| 2001-09-21 | 427.25 |
| 2001-09-24 | 428.23 |
| 2001-09-25 | 423.71 |
| 2001-09-26 | 425.11 |
| 2001-09-27 | 429.19 |
| 2001-09-28 | 434.86 |
| 2001-10-01 | 427.97 |
| 2001-10-02 | 434.26 |
| 2001-10-03 | 432.32 |
| 2001-10-04 | 440.34 |
| 2001-10-05 | 443.03 |
| 2001-10-08 | 450.86 |
| 2001-10-09 | 449.37 |
| 2001-10-10 | 445.96 |
| 2001-10-11 | 446.54 |
| 2001-10-12 | 444.79 |
| 2001-10-15 | 449.63 |
| 2001-10-16 | 445.85 |
| 2001-10-17 | 449.66 |
| 2001-10-18 | 452.81 |
| 2001-10-19 | 442.71 |
| 2001-10-22 | 432.26 |
| 2001-10-23 | 431.13 |
| 2001-10-24 | 435.34 |
| 2001-10-25 | 438.81 |
| 2001-10-26 | 445.95 |
| 2001-10-29 | 456.13 |
| 2001-10-30 | 452.81 |
| 2001-10-31 | 449.49 |
| 2001-11-01 | 451.27 |
| 2001-11-02 | 459.30 |
| 2001-11-05 | 464.60 |
| 2001-11-06 | 462.27 |
| 2001-11-07 | 455.01 |
| 2001-11-08 | 457.43 |
| 2001-11-09 | 445.05 |
| 2001-11-12 | 444.70 |
| 2001-11-13 | 454.03 |
| 2001-11-14 | 467.43 |
| 2001-11-15 | 476.30 |
| 2001-11-16 | 481.25 |
| 2001-11-19 | 479.92 |
| 2001-11-20 | 475.78 |
| 2001-11-21 | 474.08 |
| 2001-11-22 | . |
| 2001-11-23 | 470.90 |
| 2001-11-26 | 480.04 |
| 2001-11-27 | 473.35 |
| 2001-11-28 | 476.79 |
| 2001-11-29 | 460.14 |
| 2001-11-30 | 474.16 |
| 2001-12-03 | 481.49 |
| 2001-12-04 | 481.46 |
| 2001-12-05 | 498.78 |
| 2001-12-06 | 508.04 |
| 2001-12-07 | 491.19 |
| 2001-12-10 | 499.76 |
| 2001-12-11 | 483.46 |
| 2001-12-12 | 487.80 |
| 2001-12-13 | 490.53 |
| 2001-12-14 | 500.38 |
| 2001-12-17 | 516.46 |
| 2001-12-18 | 498.54 |
| 2001-12-19 | 495.02 |
| 2001-12-20 | 479.94 |
| 2001-12-21 | 494.60 |
| 2001-12-24 | 489.63 |
| 2001-12-25 | . |
| 2001-12-26 | 492.09 |
| 2001-12-27 | 495.71 |
| 2001-12-28 | 495.42 |
| 2001-12-31 | 500.36 |
| 2002-01-01 | . |
| 2002-01-02 | 500.27 |
| 2002-01-03 | 502.95 |
| 2002-01-04 | 517.55 |
| 2002-01-07 | 521.34 |
| 2002-01-08 | 517.60 |
| 2002-01-09 | 517.79 |
| 2002-01-10 | 531.73 |
| 2002-01-11 | 542.21 |
| 2002-01-14 | 552.64 |
| 2002-01-15 | 547.15 |
| 2002-01-16 | 559.64 |
| 2002-01-17 | 563.79 |
| 2002-01-18 | 550.30 |
| 2002-01-21 | . |
| 2002-01-22 | 532.60 |
| 2002-01-23 | 551.59 |
| 2002-01-24 | 544.87 |
| 2002-01-25 | 529.11 |
| 2002-01-28 | 541.62 |
| 2002-01-29 | 541.59 |
| 2002-01-30 | 551.29 |
| 2002-01-31 | 572.13 |
| 2002-02-01 | 568.63 |
| 2002-02-04 | 588.16 |
| 2002-02-05 | 607.11 |
| 2002-02-06 | 638.89 |
| 2002-02-07 | 629.66 |
| 2002-02-08 | 642.80 |
| 2002-02-11 | 637.28 |
| 2002-02-12 | 647.58 |
| 2002-02-13 | 647.66 |
| 2002-02-14 | 674.99 |
| 2002-02-15 | 700.19 |
| 2002-02-18 | . |
| 2002-02-19 | 679.17 |
| 2002-02-20 | 643.66 |
| 2002-02-21 | 632.15 |
| 2002-02-22 | 650.12 |
| 2002-02-25 | 644.56 |
| 2002-02-26 | 654.50 |
| 2002-02-27 | 684.82 |
| 2002-02-28 | 684.34 |
| 2002-03-01 | 671.90 |
| 2002-03-04 | 701.91 |
| 2002-03-05 | 699.77 |
| 2002-03-06 | 684.58 |
| 2002-03-07 | 672.97 |
| 2002-03-08 | 643.03 |
| 2002-03-11 | 672.95 |
| 2002-03-12 | 671.84 |
| 2002-03-13 | 681.10 |
| 2002-03-14 | 670.28 |
| 2002-03-15 | 657.71 |
| 2002-03-18 | 655.28 |
| 2002-03-19 | 684.93 |
| 2002-03-20 | 686.09 |
| 2002-03-21 | 695.84 |
| 2002-03-22 | 704.17 |
| 2002-03-25 | 735.13 |
| 2002-03-26 | 726.52 |
| 2002-03-27 | 731.73 |
| 2002-03-28 | 745.70 |
| 2002-03-29 | . |
| 2002-04-01 | 746.03 |
| 2002-04-02 | 772.75 |
| 2002-04-03 | 751.50 |
| 2002-04-04 | 740.59 |
| 2002-04-05 | 737.25 |
| 2002-04-08 | 733.04 |
| 2002-04-09 | 723.25 |
| 2002-04-10 | 733.61 |
| 2002-04-11 | 758.04 |
| 2002-04-12 | 746.69 |
| 2002-04-15 | 759.37 |
| 2002-04-16 | 756.62 |
| 2002-04-17 | 782.00 |
| 2002-04-18 | 804.28 |
| 2002-04-19 | 795.14 |
| 2002-04-22 | 807.25 |
| 2002-04-23 | 799.31 |
| 2002-04-24 | 815.28 |
| 2002-04-25 | 842.17 |
| 2002-04-26 | 835.77 |
| 2002-04-29 | 851.27 |
| 2002-04-30 | 824.14 |
| 2002-05-01 | 828.33 |
| 2002-05-02 | 823.21 |
| 2002-05-03 | 846.21 |
| 2002-05-06 | 862.53 |
| 2002-05-07 | 905.68 |
| 2002-05-08 | 903.85 |
| 2002-05-09 | 899.35 |
| 2002-05-10 | 911.76 |
| 2002-05-13 | 926.24 |
| 2002-05-14 | 929.03 |
| 2002-05-15 | 900.71 |
| 2002-05-16 | 906.77 |
| 2002-05-17 | 925.13 |
| 2002-05-20 | 943.80 |
| 2002-05-21 | 965.24 |
| 2002-05-22 | 989.47 |
| 2002-05-23 | 966.07 |
| 2002-05-24 | 995.10 |
| 2002-05-27 | . |
| 2002-05-28 | 983.63 |
| 2002-05-29 | 994.85 |
| 2002-05-30 | 962.42 |
| 2002-05-31 | 927.48 |
| 2002-06-03 | 935.51 |
| 2002-06-04 | 971.27 |
| 2002-06-05 | 897.41 |
| 2002-06-06 | 904.60 |
| 2002-06-07 | 900.57 |
| 2002-06-10 | 849.38 |
| 2002-06-11 | 804.62 |
| 2002-06-12 | 869.80 |
| 2002-06-13 | 823.06 |
| 2002-06-14 | 833.05 |
| 2002-06-17 | 822.22 |
| 2002-06-18 | 824.40 |
| 2002-06-19 | 839.56 |
| 2002-06-20 | 855.59 |
| 2002-06-21 | 856.71 |
| 2002-06-24 | 871.66 |
| 2002-06-25 | 847.66 |
| 2002-06-26 | 846.69 |
| 2002-06-27 | 814.09 |
| 2002-06-28 | 802.78 |
| 2002-07-01 | 804.84 |
| 2002-07-02 | 813.68 |
| 2002-07-03 | 778.70 |
| 2002-07-04 | . |
| 2002-07-05 | 779.98 |
| 2002-07-08 | 796.73 |
| 2002-07-09 | 828.09 |
| 2002-07-10 | 834.53 |
| 2002-07-11 | 832.44 |
| 2002-07-12 | 829.51 |
| 2002-07-15 | 848.62 |
| 2002-07-16 | 818.85 |
| 2002-07-17 | 794.74 |
| 2002-07-18 | 809.74 |
| 2002-07-19 | 830.31 |
| 2002-07-22 | 786.50 |
| 2002-07-23 | 740.52 |
| 2002-07-24 | 679.88 |
| 2002-07-25 | 706.96 |
| 2002-07-26 | 645.59 |
| 2002-07-29 | 634.05 |
| 2002-07-30 | 681.72 |
| 2002-07-31 | 665.97 |
| 2002-08-01 | 652.91 |
| 2002-08-02 | 666.46 |
| 2002-08-05 | 679.84 |
| 2002-08-06 | 639.35 |
| 2002-08-07 | 685.27 |
| 2002-08-08 | 691.63 |
| 2002-08-09 | 688.85 |
| 2002-08-12 | 703.88 |
| 2002-08-13 | 693.81 |
| 2002-08-14 | 702.48 |
| 2002-08-15 | 705.44 |
| 2002-08-16 | 713.42 |
| 2002-08-19 | 694.58 |
| 2002-08-20 | 685.92 |
| 2002-08-21 | 679.04 |
| 2002-08-22 | 676.49 |
| 2002-08-23 | 703.13 |
| 2002-08-26 | 700.64 |
| 2002-08-27 | 731.73 |
| 2002-08-28 | 728.71 |
| 2002-08-29 | 730.67 |
| 2002-08-30 | 752.35 |
| 2002-09-02 | . |
| 2002-09-03 | 743.53 |
| 2002-09-04 | 748.68 |
| 2002-09-05 | 769.50 |
| 2002-09-06 | 778.69 |
| 2002-09-09 | 837.00 |
| 2002-09-10 | 811.86 |
| 2002-09-11 | 783.25 |
| 2002-09-12 | 827.17 |
| 2002-09-13 | 828.93 |
| 2002-09-16 | 844.50 |
| 2002-09-17 | 836.77 |
| 2002-09-18 | 839.30 |
| 2002-09-19 | 839.86 |
| 2002-09-20 | 838.50 |
| 2002-09-23 | 838.43 |
| 2002-09-24 | 836.77 |
| 2002-09-25 | 828.19 |
| 2002-09-26 | 788.83 |
| 2002-09-27 | 798.37 |
| 2002-09-30 | 816.41 |
| 2002-10-01 | 811.12 |
| 2002-10-02 | 789.32 |
| 2002-10-03 | 796.88 |
| 2002-10-04 | 796.12 |
| 2002-10-07 | 786.28 |
| 2002-10-08 | 756.23 |
| 2002-10-09 | 748.95 |
| 2002-10-10 | 727.26 |
| 2002-10-11 | 737.79 |
| 2002-10-14 | 768.50 |
| 2002-10-15 | 763.13 |
| 2002-10-16 | 759.96 |
| 2002-10-17 | 727.69 |
| 2002-10-18 | 728.00 |
| 2002-10-21 | 731.98 |
| 2002-10-22 | 741.65 |
| 2002-10-23 | 751.46 |
| 2002-10-24 | 752.02 |
| 2002-10-25 | 760.37 |
| 2002-10-28 | 757.86 |
| 2002-10-29 | 765.37 |
| 2002-10-30 | 772.74 |
| 2002-10-31 | 782.68 |
| 2002-11-01 | 807.44 |
| 2002-11-04 | 803.05 |
| 2002-11-05 | 820.50 |
| 2002-11-06 | 820.63 |
| 2002-11-07 | 838.47 |
| 2002-11-08 | 823.06 |
| 2002-11-11 | 821.42 |
| 2002-11-12 | 817.38 |
| 2002-11-13 | 833.97 |
| 2002-11-14 | 824.81 |
| 2002-11-15 | 831.83 |
| 2002-11-18 | 852.36 |
| 2002-11-19 | 843.04 |
| 2002-11-20 | 825.02 |
| 2002-11-21 | 812.78 |
| 2002-11-22 | 802.56 |
| 2002-11-25 | 789.91 |
| 2002-11-26 | 778.16 |
| 2002-11-27 | 790.21 |
| 2002-11-28 | . |
| 2002-11-29 | 784.90 |
| 2002-12-02 | 787.73 |
| 2002-12-03 | 810.69 |
| 2002-12-04 | 852.60 |
| 2002-12-05 | 844.99 |
| 2002-12-06 | 855.43 |
| 2002-12-09 | 875.80 |
| 2002-12-10 | 857.69 |
| 2002-12-11 | 852.14 |
| 2002-12-12 | 865.39 |
| 2002-12-13 | 911.87 |
| 2002-12-16 | 913.70 |
| 2002-12-17 | 923.48 |
| 2002-12-18 | 902.67 |
| 2002-12-19 | 920.06 |
| 2002-12-20 | 891.03 |
| 2002-12-23 | 918.70 |
| 2002-12-24 | 917.07 |
| 2002-12-25 | . |
| 2002-12-26 | 924.44 |
| 2002-12-27 | 959.38 |
| 2002-12-30 | 951.73 |
| 2002-12-31 | 936.60 |
| 2003-01-01 | . |
| 2003-01-02 | 929.61 |
| 2003-01-03 | 952.88 |
| 2003-01-06 | 984.36 |
| 2003-01-07 | 959.16 |
| 2003-01-08 | 956.64 |
| 2003-01-09 | 966.58 |
| 2003-01-10 | 974.37 |
| 2003-01-13 | 974.88 |
| 2003-01-14 | 967.46 |
| 2003-01-15 | 947.34 |
| 2003-01-16 | 941.76 |
| 2003-01-17 | 972.11 |
| 2003-01-20 | . |
| 2003-01-21 | 934.73 |
| 2003-01-22 | 962.22 |
| 2003-01-23 | 990.99 |
| 2003-01-24 | 998.45 |
| 2003-01-27 | 990.04 |
| 2003-01-28 | 972.91 |
| 2003-01-29 | 974.47 |
| 2003-01-30 | 947.21 |
| 2003-01-31 | 943.15 |
| 2003-02-03 | 939.11 |
| 2003-02-04 | 953.26 |
| 2003-02-05 | 970.58 |
| 2003-02-06 | 953.88 |
| 2003-02-07 | 922.45 |
| 2003-02-10 | 902.62 |
| 2003-02-11 | 901.90 |
| 2003-02-12 | 900.40 |
| 2003-02-13 | 896.21 |
| 2003-02-14 | 909.10 |
| 2003-02-17 | . |
| 2003-02-18 | 887.66 |
| 2003-02-19 | 900.69 |
| 2003-02-20 | 917.61 |
| 2003-02-21 | 926.48 |
| 2003-02-24 | 914.82 |
| 2003-02-25 | 900.11 |
| 2003-02-26 | 888.29 |
| 2003-02-27 | 890.11 |
| 2003-02-28 | 885.23 |
| 2003-03-03 | 880.60 |
| 2003-03-04 | 872.30 |
| 2003-03-05 | 874.95 |
| 2003-03-06 | 860.57 |
| 2003-03-07 | 844.48 |
| 2003-03-10 | 817.14 |
| 2003-03-11 | 777.81 |
| 2003-03-12 | 760.72 |
| 2003-03-13 | 781.77 |
| 2003-03-14 | 801.68 |
| 2003-03-17 | 806.82 |
| 2003-03-18 | 811.27 |
| 2003-03-19 | 814.74 |
| 2003-03-20 | 795.71 |
| 2003-03-21 | 789.28 |
| 2003-03-24 | 769.27 |
| 2003-03-25 | 769.12 |
| 2003-03-26 | 754.27 |
| 2003-03-27 | 743.38 |
| 2003-03-28 | 730.28 |
| 2003-03-31 | 779.45 |
| 2003-04-01 | 784.04 |
| 2003-04-02 | 773.81 |
| 2003-04-03 | 766.69 |
| 2003-04-04 | 752.78 |
| 2003-04-07 | 752.31 |
| 2003-04-08 | 750.91 |
| 2003-04-09 | 755.47 |
| 2003-04-10 | 774.81 |
| 2003-04-11 | 774.43 |
| 2003-04-14 | 765.48 |
| 2003-04-15 | 766.30 |
| 2003-04-16 | 762.08 |
| 2003-04-17 | 770.87 |
| 2003-04-18 | . |
| 2003-04-21 | 768.09 |
| 2003-04-22 | 788.58 |
| 2003-04-23 | 801.02 |
| 2003-04-24 | 800.49 |
| 2003-04-25 | 762.36 |
| 2003-04-28 | 768.74 |
| 2003-04-29 | 738.52 |
| 2003-04-30 | 745.42 |
| 2003-05-01 | 745.81 |
| 2003-05-02 | 763.15 |
| 2003-05-05 | 785.44 |
| 2003-05-06 | 782.94 |
| 2003-05-07 | 792.04 |
| 2003-05-08 | 782.75 |
| 2003-05-09 | 787.07 |
| 2003-05-12 | 799.50 |
| 2003-05-13 | 811.73 |
| 2003-05-14 | 805.53 |
| 2003-05-15 | 820.66 |
| 2003-05-16 | 826.03 |
| 2003-05-19 | 839.36 |
| 2003-05-20 | 834.01 |
| 2003-05-21 | 836.32 |
| 2003-05-22 | 823.88 |
| 2003-05-23 | 824.78 |
| 2003-05-26 | . |
| 2003-05-27 | 825.23 |
| 2003-05-28 | 821.90 |
| 2003-05-29 | 804.76 |
| 2003-05-30 | 809.26 |
| 2003-06-02 | 817.21 |
| 2003-06-03 | 822.43 |
| 2003-06-04 | 823.91 |
| 2003-06-05 | 845.21 |
| 2003-06-06 | 851.28 |
| 2003-06-09 | 853.83 |
| 2003-06-10 | 836.89 |
| 2003-06-11 | 841.60 |
| 2003-06-12 | 853.31 |
| 2003-06-13 | 857.69 |
| 2003-06-16 | 865.83 |
| 2003-06-17 | 895.25 |
| 2003-06-18 | 891.25 |
| 2003-06-19 | 903.75 |
| 2003-06-20 | 892.51 |
| 2003-06-23 | 868.42 |
| 2003-06-24 | 844.20 |
| 2003-06-25 | 837.82 |
| 2003-06-26 | 836.51 |
| 2003-06-27 | 835.04 |
| 2003-06-30 | 841.98 |
| 2003-07-01 | 869.23 |
| 2003-07-02 | 872.08 |
| 2003-07-03 | 878.78 |
| 2003-07-04 | . |
| 2003-07-07 | 846.83 |
| 2003-07-08 | 859.60 |
| 2003-07-09 | 846.32 |
| 2003-07-10 | 839.54 |
| 2003-07-11 | 852.32 |
| 2003-07-14 | 872.97 |
| 2003-07-15 | 853.22 |
| 2003-07-16 | 802.00 |
| 2003-07-17 | 805.67 |
| 2003-07-18 | 801.06 |
| 2003-07-21 | 817.64 |
| 2003-07-22 | 827.56 |
| 2003-07-23 | 845.95 |
| 2003-07-24 | 857.04 |
| 2003-07-25 | 871.92 |
| 2003-07-28 | 885.60 |
| 2003-07-29 | 864.18 |
| 2003-07-30 | 861.15 |
| 2003-07-31 | 861.35 |
| 2003-08-01 | 853.51 |
| 2003-08-04 | 854.77 |
| 2003-08-05 | 855.77 |
| 2003-08-06 | 869.57 |
| 2003-08-07 | 870.80 |
| 2003-08-08 | 878.68 |
| 2003-08-11 | 917.22 |
| 2003-08-12 | 927.52 |
| 2003-08-13 | 929.72 |
| 2003-08-14 | 952.98 |
| 2003-08-15 | 962.24 |
| 2003-08-18 | 952.64 |
| 2003-08-19 | 960.76 |
| 2003-08-20 | 986.05 |
| 2003-08-21 | 971.09 |
| 2003-08-22 | 965.26 |
| 2003-08-25 | 957.54 |
| 2003-08-26 | 956.54 |
| 2003-08-27 | 983.90 |
| 2003-08-28 | 986.35 |
| 2003-08-29 | 1001.37 |
| 2003-09-01 | . |
| 2003-09-02 | 998.93 |
| 2003-09-03 | 999.59 |
| 2003-09-04 | 998.79 |
| 2003-09-05 | 1045.12 |
| 2003-09-08 | 1036.01 |
| 2003-09-09 | 1073.93 |
| 2003-09-10 | 1043.27 |
| 2003-09-11 | 1027.98 |
| 2003-09-12 | 1036.72 |
| 2003-09-15 | 1014.36 |
| 2003-09-16 | 1012.76 |
| 2003-09-17 | 1019.97 |
| 2003-09-18 | 1041.77 |
| 2003-09-19 | 1056.97 |
| 2003-09-22 | 1066.65 |
| 2003-09-23 | 1051.87 |
| 2003-09-24 | 1052.43 |
| 2003-09-25 | 1068.02 |
| 2003-09-26 | 1023.64 |
| 2003-09-29 | 1023.54 |
| 2003-09-30 | 1036.73 |
| 2003-10-01 | 1010.96 |
| 2003-10-02 | 1020.55 |
| 2003-10-03 | 1024.88 |
| 2003-10-06 | 986.96 |
| 2003-10-07 | 1000.72 |
| 2003-10-08 | 1011.91 |
| 2003-10-09 | 1003.42 |
| 2003-10-10 | 1014.36 |
| 2003-10-13 | 1002.84 |
| 2003-10-14 | 1022.53 |
| 2003-10-15 | 1020.73 |
| 2003-10-16 | 1043.51 |
| 2003-10-17 | 1048.60 |
| 2003-10-20 | 1038.63 |
| 2003-10-21 | 1049.53 |
| 2003-10-22 | 1078.19 |
| 2003-10-23 | 1060.41 |
| 2003-10-24 | 1077.53 |
| 2003-10-27 | 1074.22 |
| 2003-10-28 | 1069.92 |
| 2003-10-29 | 1081.61 |
| 2003-10-30 | 1091.26 |
| 2003-10-31 | 1071.20 |
| 2003-11-03 | 1060.66 |
| 2003-11-04 | 1035.63 |
| 2003-11-05 | 1034.19 |
| 2003-11-06 | 1039.84 |
| 2003-11-07 | 1028.81 |
| 2003-11-10 | 1053.29 |
| 2003-11-11 | 1053.25 |
| 2003-11-12 | 1055.46 |
| 2003-11-13 | 1093.59 |
| 2003-11-14 | 1104.36 |
| 2003-11-17 | 1092.77 |
| 2003-11-18 | 1094.53 |
| 2003-11-19 | 1108.55 |
| 2003-11-20 | 1113.94 |
| 2003-11-21 | 1117.77 |
| 2003-11-24 | 1091.80 |
| 2003-11-25 | 1099.11 |
| 2003-11-26 | 1121.27 |
| 2003-11-27 | . |
| 2003-11-28 | 1148.11 |
| 2003-12-01 | 1167.48 |
| 2003-12-02 | 1170.15 |
| 2003-12-03 | 1151.05 |
| 2003-12-04 | 1109.42 |
| 2003-12-05 | 1105.08 |
| 2003-12-08 | 1110.61 |
| 2003-12-09 | 1133.69 |
| 2003-12-10 | 1112.78 |
| 2003-12-11 | 1089.53 |
| 2003-12-12 | 1120.22 |
| 2003-12-15 | 1136.02 |
| 2003-12-16 | 1131.33 |
| 2003-12-17 | 1108.07 |
| 2003-12-18 | 1081.11 |
| 2003-12-19 | 1062.22 |
| 2003-12-22 | 1087.01 |
| 2003-12-23 | 1088.40 |
| 2003-12-24 | 1108.60 |
| 2003-12-25 | . |
| 2003-12-26 | 1109.01 |
| 2003-12-29 | 1128.43 |
| 2003-12-30 | 1163.14 |
| 2003-12-31 | 1152.22 |
| 2004-01-01 | . |
| 2004-01-02 | 1176.19 |
| 2004-01-05 | 1201.35 |
| 2004-01-06 | 1182.00 |
| 2004-01-07 | 1168.34 |
| 2004-01-08 | 1150.57 |
| 2004-01-09 | 1155.62 |
| 2004-01-12 | 1142.93 |
| 2004-01-13 | 1178.52 |
| 2004-01-14 | 1135.65 |
| 2004-01-15 | 1084.23 |
| 2004-01-16 | 1095.32 |
| 2004-01-19 | . |
| 2004-01-20 | 1118.03 |
| 2004-01-21 | 1110.72 |
| 2004-01-22 | 1134.02 |
| 2004-01-23 | 1124.63 |
| 2004-01-26 | 1120.06 |
| 2004-01-27 | 1121.48 |
| 2004-01-28 | 1123.75 |
| 2004-01-29 | 1082.26 |
| 2004-01-30 | 1070.29 |
| 2004-02-02 | 1066.85 |
| 2004-02-03 | 1095.35 |
| 2004-02-04 | 1078.86 |
| 2004-02-05 | 1057.87 |
| 2004-02-06 | 1080.74 |
| 2004-02-09 | 1096.69 |
| 2004-02-10 | 1117.04 |
| 2004-02-11 | 1100.91 |
| 2004-02-12 | 1132.94 |
| 2004-02-13 | 1132.60 |
| 2004-02-16 | . |
| 2004-02-17 | 1135.98 |
| 2004-02-18 | 1135.34 |
| 2004-02-19 | 1093.43 |
| 2004-02-20 | 1071.74 |
| 2004-02-23 | 1073.45 |
| 2004-02-24 | 1071.98 |
| 2004-02-25 | 1072.39 |
| 2004-02-26 | 1068.07 |
| 2004-02-27 | 1084.22 |
| 2004-03-01 | 1117.74 |
| 2004-03-02 | 1103.35 |
| 2004-03-03 | 1074.58 |
| 2004-03-04 | 1079.71 |
| 2004-03-05 | 1129.37 |
| 2004-03-08 | 1116.95 |
| 2004-03-09 | 1102.50 |
| 2004-03-10 | 1087.37 |
| 2004-03-11 | 1064.49 |
| 2004-03-12 | 1052.55 |
| 2004-03-15 | 1052.93 |
| 2004-03-16 | 1039.90 |
| 2004-03-17 | 1033.72 |
| 2004-03-18 | 1076.18 |
| 2004-03-19 | 1083.17 |
| 2004-03-22 | 1110.39 |
| 2004-03-23 | 1078.48 |
| 2004-03-24 | 1067.20 |
| 2004-03-25 | 1065.81 |
| 2004-03-26 | 1087.80 |
| 2004-03-29 | 1088.95 |
| 2004-03-30 | 1104.09 |
| 2004-03-31 | 1118.02 |
| 2004-04-01 | 1115.24 |
| 2004-04-02 | 1084.83 |
| 2004-04-05 | 1077.88 |
| 2004-04-06 | 1084.65 |
| 2004-04-07 | 1091.72 |
| 2004-04-08 | 1074.38 |
| 2004-04-09 | . |
| 2004-04-12 | 1079.82 |
| 2004-04-13 | 1035.71 |
| 2004-04-14 | 1021.99 |
| 2004-04-15 | 1007.18 |
| 2004-04-16 | 1026.98 |
| 2004-04-19 | 1012.48 |
| 2004-04-20 | 1000.26 |
| 2004-04-21 | 955.51 |
| 2004-04-22 | 939.31 |
| 2004-04-23 | 952.57 |
| 2004-04-26 | 964.09 |
| 2004-04-27 | 965.33 |
| 2004-04-28 | 909.67 |
| 2004-04-29 | 912.70 |
| 2004-04-30 | 898.26 |
| 2004-05-03 | 903.42 |
| 2004-05-04 | 927.21 |
| 2004-05-05 | 941.62 |
| 2004-05-06 | 916.93 |
| 2004-05-07 | 879.93 |
| 2004-05-10 | 861.77 |
| 2004-05-11 | 876.13 |
| 2004-05-12 | 890.78 |
| 2004-05-13 | 884.47 |
| 2004-05-14 | 879.98 |
| 2004-05-17 | 890.88 |
| 2004-05-18 | 859.18 |
| 2004-05-19 | 903.47 |
| 2004-05-20 | 901.89 |
| 2004-05-21 | 917.85 |
| 2004-05-24 | 915.97 |
| 2004-05-25 | 942.38 |
| 2004-05-26 | 958.37 |
| 2004-05-27 | 979.05 |
| 2004-05-28 | 974.38 |
| 2004-05-31 | . |
| 2004-06-01 | 982.68 |
| 2004-06-02 | 963.89 |
| 2004-06-03 | 952.77 |
| 2004-06-04 | 939.22 |
| 2004-06-07 | 955.42 |
| 2004-06-08 | 948.36 |
| 2004-06-09 | 921.31 |
| 2004-06-10 | 922.90 |
| 2004-06-11 | . |
| 2004-06-14 | 891.96 |
| 2004-06-15 | 887.82 |
| 2004-06-16 | 885.75 |
| 2004-06-17 | 884.94 |
| 2004-06-18 | 917.94 |
| 2004-06-21 | 911.64 |
| 2004-06-22 | 920.95 |
| 2004-06-23 | 919.18 |
| 2004-06-24 | 942.89 |
| 2004-06-25 | 943.65 |
| 2004-06-28 | 952.30 |
| 2004-06-29 | 925.58 |
| 2004-06-30 | 944.19 |
| 2004-07-01 | 947.02 |
| 2004-07-02 | 950.37 |
| 2004-07-05 | . |
| 2004-07-06 | 927.37 |
| 2004-07-07 | 949.04 |
| 2004-07-08 | 957.04 |
| 2004-07-09 | 954.14 |
| 2004-07-12 | 957.50 |
| 2004-07-13 | 953.18 |
| 2004-07-14 | 958.55 |
| 2004-07-15 | 953.77 |
| 2004-07-16 | 946.98 |
| 2004-07-19 | 925.73 |
| 2004-07-20 | 916.46 |
| 2004-07-21 | 919.88 |
| 2004-07-22 | 924.22 |
| 2004-07-23 | 912.22 |
| 2004-07-26 | 908.95 |
| 2004-07-27 | 902.89 |
| 2004-07-28 | 926.85 |
| 2004-07-29 | 941.24 |
| 2004-07-30 | 947.74 |
| 2004-08-02 | 953.38 |
| 2004-08-03 | 963.39 |
| 2004-08-04 | 968.34 |
| 2004-08-05 | 966.42 |
| 2004-08-06 | 975.27 |
| 2004-08-09 | 983.90 |
| 2004-08-10 | 965.79 |
| 2004-08-11 | 946.22 |
| 2004-08-12 | 966.22 |
| 2004-08-13 | 985.08 |
| 2004-08-16 | 1004.89 |
| 2004-08-17 | 1008.34 |
| 2004-08-18 | 1004.64 |
| 2004-08-19 | 1031.76 |
| 2004-08-20 | 1054.89 |
| 2004-08-23 | 1043.30 |
| 2004-08-24 | 1013.12 |
| 2004-08-25 | 1021.19 |
| 2004-08-26 | 1029.56 |
| 2004-08-27 | 1016.36 |
| 2004-08-30 | 1027.93 |
| 2004-08-31 | 1028.14 |
| 2004-09-01 | 1021.19 |
| 2004-09-02 | 1022.54 |
| 2004-09-03 | 1011.16 |
| 2004-09-06 | . |
| 2004-09-07 | 990.90 |
| 2004-09-08 | 994.79 |
| 2004-09-09 | 997.87 |
| 2004-09-10 | 1027.24 |
| 2004-09-13 | 1020.76 |
| 2004-09-14 | 1042.63 |
| 2004-09-15 | 1037.20 |
| 2004-09-16 | 1041.16 |
| 2004-09-17 | 1043.70 |
| 2004-09-20 | 1046.75 |
| 2004-09-21 | 1062.52 |
| 2004-09-22 | 1068.13 |
| 2004-09-23 | 1073.06 |
| 2004-09-24 | 1076.59 |
| 2004-09-27 | 1056.77 |
| 2004-09-28 | 1070.01 |
| 2004-09-29 | 1072.24 |
| 2004-09-30 | 1080.72 |
| 2004-10-01 | 1077.85 |
| 2004-10-04 | 1065.94 |
| 2004-10-05 | 1069.99 |
| 2004-10-06 | 1088.64 |
| 2004-10-07 | 1088.87 |
| 2004-10-08 | 1108.72 |
| 2004-10-11 | 1089.82 |
| 2004-10-12 | 1077.48 |
| 2004-10-13 | 1039.71 |
| 2004-10-14 | 1050.45 |
| 2004-10-15 | 1077.24 |
| 2004-10-18 | 1073.71 |
| 2004-10-19 | 1068.30 |
| 2004-10-20 | 1057.79 |
| 2004-10-21 | 1079.38 |
| 2004-10-22 | 1097.34 |
| 2004-10-25 | 1102.07 |
| 2004-10-26 | 1098.08 |
| 2004-10-27 | 1120.01 |
| 2004-10-28 | 1081.37 |
| 2004-10-29 | 1063.17 |
| 2004-11-01 | 1078.44 |
| 2004-11-02 | 1063.56 |
| 2004-11-03 | 1074.43 |
| 2004-11-04 | 1073.42 |
| 2004-11-05 | 1073.67 |
| 2004-11-08 | 1074.45 |
| 2004-11-09 | 1072.60 |
| 2004-11-10 | 1072.34 |
| 2004-11-11 | 1083.49 |
| 2004-11-12 | 1078.98 |
| 2004-11-15 | 1097.74 |
| 2004-11-16 | 1108.11 |
| 2004-11-17 | 1132.41 |
| 2004-11-18 | 1127.78 |
| 2004-11-19 | 1114.87 |
| 2004-11-22 | 1104.48 |
| 2004-11-23 | 1098.82 |
| 2004-11-24 | 1083.37 |
| 2004-11-25 | . |
| 2004-11-26 | 1097.26 |
| 2004-11-29 | 1116.25 |
| 2004-11-30 | 1111.60 |
| 2004-12-01 | 1111.09 |
| 2004-12-02 | 1094.59 |
| 2004-12-03 | 1094.90 |
| 2004-12-06 | 1077.38 |
| 2004-12-07 | 1073.59 |
| 2004-12-08 | 1033.75 |
| 2004-12-09 | 1033.93 |
| 2004-12-10 | 1033.57 |
| 2004-12-13 | 1037.31 |
| 2004-12-14 | 1034.38 |
| 2004-12-15 | 1041.15 |
| 2004-12-16 | 1034.74 |
| 2004-12-17 | 1025.54 |
| 2004-12-20 | 1039.96 |
| 2004-12-21 | 1036.41 |
| 2004-12-22 | 1043.54 |
| 2004-12-23 | 1046.00 |
| 2004-12-24 | . |
| 2004-12-27 | 1045.30 |
| 2004-12-28 | 1046.25 |
| 2004-12-29 | 1026.99 |
| 2004-12-30 | 1030.99 |
| 2004-12-31 | 1032.83 |
| 2005-01-03 | 1039.21 |
| 2005-01-04 | 1003.47 |
| 2005-01-05 | 999.94 |
| 2005-01-06 | 1022.93 |
| 2005-01-07 | 1014.97 |
| 2005-01-10 | 1026.06 |
| 2005-01-11 | 1021.61 |
| 2005-01-12 | 1033.31 |
| 2005-01-13 | 1006.61 |
| 2005-01-14 | 1007.81 |
| 2005-01-17 | . |
| 2005-01-18 | 979.50 |
| 2005-01-19 | 972.73 |
| 2005-01-20 | 971.34 |
| 2005-01-21 | 980.81 |
| 2005-01-24 | 992.94 |
| 2005-01-25 | 976.24 |
| 2005-01-26 | 966.62 |
| 2005-01-27 | 957.16 |
#2005-01-28| 957.58
#2005-01-31| 968.73
#2005-02-01| 972.08
#2005-02-02| 977.26
#2005-02-03| 961.61
#2005-02-04| 963.45
#2005-02-07| 956.12
#2005-02-08| 941.51
#2005-02-09| 946.57
#2005-02-10| 961.08
#2005-02-11| 984.31
#2005-02-14|1001.35
#2005-02-15| 991.47
#2005-02-16| 992.34
#2005-02-17| 992.74
#2005-02-18|1011.01
#2005-02-21| .
#2005-02-22|1049.92
#2005-02-23|1035.24
#2005-02-24|1043.64
#2005-02-25|1039.62
#2005-02-28|1043.35
#2005-03-01|1034.02
#2005-03-02|1016.40
#2005-03-03|1030.09
#2005-03-04|1049.90
#2005-03-07|1046.89
#2005-03-08|1066.19
#2005-03-09|1074.31
#2005-03-10|1078.38
#2005-03-11|1082.10
#2005-03-14|1059.93
#2005-03-15|1044.37
#2005-03-16|1070.17
#2005-03-17|1083.38
#2005-03-18|1070.27
#2005-03-21|1059.33
#2005-03-22|1050.56
#2005-03-23|1027.19
#2005-03-24|1009.47
#2005-03-25| .
#2005-03-28| 989.22
#2005-03-29| 991.41
#2005-03-30| 980.66
#2005-03-31| 998.81
#2005-04-01|1006.36
#2005-04-04| 987.09
#2005-04-05| 984.87
#2005-04-06| 994.07
#2005-04-07| 988.96
#2005-04-08| 984.10
#2005-04-11| 986.31
#2005-04-12| 969.38
#2005-04-13| 970.76
#2005-04-14| 955.76
#2005-04-15| 950.81
#2005-04-18| 941.45
#2005-04-19| 958.66
#2005-04-20| 978.42
#2005-04-21| 966.06
#2005-04-22| 965.64
#2005-04-25| 934.21
#2005-04-26| 942.74
#2005-04-27| 944.09
#2005-04-28| 893.06
#2005-04-29| 900.28
#2005-05-02| 897.81
#2005-05-03| 897.80
#2005-05-04| 910.64
#2005-05-05| 908.33
#2005-05-06| 895.60
#2005-05-09| 904.63
#2005-05-10| 908.06
#2005-05-11| 895.52
#2005-05-12| 889.10
#2005-05-13| 873.67
#2005-05-16| 877.59
#2005-05-17| 886.21
#2005-05-18| 911.03
#2005-05-19| 897.05
#2005-05-20| 883.29
#2005-05-23| 908.89
#2005-05-24| 912.24
#2005-05-25| 920.52
#2005-05-26| 924.97
#2005-05-27| 946.37
#2005-05-30| .
#2005-05-31| 940.57
#2005-06-01| 958.41
#2005-06-02| 969.73
#2005-06-03| 958.88
#2005-06-06| 958.60
#2005-06-07| 930.42
#2005-06-08| 925.91
#2005-06-09| 906.53
#2005-06-10| 919.33
#2005-06-13| 950.26
#2005-06-14| 945.56
#2005-06-15| 952.01
#2005-06-16| 958.65
#2005-06-17| 983.46
#2005-06-20| 970.28
#2005-06-21| 952.31
#2005-06-22| 947.17
#2005-06-23| 961.62
#2005-06-24| 974.34
#2005-06-27| 979.67
#2005-06-28| 976.90
#2005-06-29| 995.10
#2005-06-30| 998.42
#2005-07-01| 987.82
#2005-07-04| .
#2005-07-05| 985.35
#2005-07-06| 986.66
#2005-07-07| 983.49
#2005-07-08| 980.17
#2005-07-11|1006.65
#2005-07-12|1026.83
#2005-07-13|1012.54
#2005-07-14|1020.61
#2005-07-15| 997.32
#2005-07-18| 995.97
#2005-07-19| 992.13
#2005-07-20| 990.21
#2005-07-21| 992.83
#2005-07-22|1006.63
#2005-07-25|1005.80
#2005-07-26| 983.20
#2005-07-27| 981.56
#2005-07-28| 989.14
#2005-07-29| 992.32
#2005-08-01| 988.26
#2005-08-02| 986.85
#2005-08-03|1006.90
#2005-08-04|1032.36
#2005-08-05|1017.27
#2005-08-08|1012.21
#2005-08-09|1009.79
#2005-08-10|1016.56
#2005-08-11|1030.50
#2005-08-12|1051.40
#2005-08-15|1066.50
#2005-08-16|1064.57
#2005-08-17|1046.62
#2005-08-18|1024.03
#2005-08-19|1024.19
#2005-08-22|1045.64
#2005-08-23|1034.60
#2005-08-24|1025.69
#2005-08-25|1012.85
#2005-08-26|1008.11
#2005-08-29|1017.55
#2005-08-30|1001.83
#2005-08-31|1029.32
#2005-09-01|1064.52
#2005-09-02|1079.73
#2005-09-05| .
#2005-09-06|1078.18
#2005-09-07|1080.02
#2005-09-08|1086.68
#2005-09-09|1111.05
#2005-09-12|1118.91
#2005-09-13|1102.84
#2005-09-14|1123.66
#2005-09-15|1148.53
#2005-09-16|1201.00
#2005-09-19|1224.25
#2005-09-20|1209.52
#2005-09-21|1228.45
#2005-09-22|1217.55
#2005-09-23|1195.80
#2005-09-26|1211.88
#2005-09-27|1215.04
#2005-09-28|1207.42
#2005-09-29|1257.66
#2005-09-30|1273.60
#2005-10-03|1234.70
#2005-10-04|1232.53
#2005-10-05|1206.89
#2005-10-06|1212.43
#2005-10-07|1211.95
#2005-10-10|1230.41
#2005-10-11|1232.14
#2005-10-12|1241.21
#2005-10-13|1183.29
#2005-10-14|1176.85
#2005-10-17|1217.16
#2005-10-18|1213.32
#2005-10-19|1180.88
#2005-10-20|1181.53
#2005-10-21|1159.20
#2005-10-24|1196.79
#2005-10-25|1217.28
#2005-10-26|1229.83
#2005-10-27|1195.61
#2005-10-28|1180.06
#2005-10-31|1195.19
#2005-11-01|1195.31
#2005-11-02|1195.47
#2005-11-03|1221.64
#2005-11-04|1203.12
#2005-11-07|1223.44
#2005-11-08|1204.90
#2005-11-09|1223.00
#2005-11-10|1269.44
#2005-11-11|1271.61
#2005-11-14|1306.99
#2005-11-15|1300.50
#2005-11-16|1307.59
#2005-11-17|1341.08
#2005-11-18|1347.68
#2005-11-21|1365.59
#2005-11-22|1363.04
#2005-11-23|1343.93
#2005-11-24| .
#2005-11-25|1367.08
#2005-11-28|1353.36
#2005-11-29|1333.61
#2005-11-30|1332.64
#2005-12-01|1332.68
#2005-12-02|1363.04
#2005-12-05|1357.17
#2005-12-06|1356.82
#2005-12-07|1402.21
#2005-12-08|1424.39
#2005-12-09|1442.57
#2005-12-12|1478.10
#2005-12-13|1435.76
#2005-12-14|1434.96
#2005-12-15|1414.44
#2005-12-16|1417.51
#2005-12-19|1459.35
#2005-12-20|1437.72
#2005-12-21|1415.25
#2005-12-22|1451.77
#2005-12-23|1468.83
#2005-12-26| .
#2005-12-27|1479.82
#2005-12-28|1460.10
#2005-12-29|1482.43
#2005-12-30|1484.23
#2006-01-02| .
#2006-01-03|1545.58
#2006-01-04|1569.35
#2006-01-05|1530.12
#2006-01-06|1570.21
#2006-01-09|1590.53
#2006-01-10|1578.51
#2006-01-11|1595.85
#2006-01-12|1590.38
#2006-01-13|1617.50
#2006-01-16| .
#2006-01-17|1619.90
#2006-01-18|1610.58
#2006-01-19|1670.79
#2006-01-20|1685.53
#2006-01-23|1666.55
#2006-01-24|1672.29
#2006-01-25|1720.10
#2006-01-26|1722.64
#2006-01-27|1771.60
#2006-01-30|1761.42
#2006-01-31|1816.95
#2006-02-01|1844.15
#2006-02-02|1864.81
#2006-02-03|1800.40
#2006-02-06|1829.92
#2006-02-07|1801.78
#2006-02-08|1715.96
#2006-02-09|1779.39
#2006-02-10|1770.93
#2006-02-13|1701.77
#2006-02-14|1647.99
#2006-02-15|1673.32
#2006-02-16|1636.92
#2006-02-17|1753.42
#2006-02-20| .
#2006-02-21|1729.48
#2006-02-22|1720.31
#2006-02-23|1718.29
#2006-02-24|1696.46
#2006-02-27|1693.49
#2006-02-28|1643.93
#2006-03-01|1642.30
#2006-03-02|1653.05
#2006-03-03|1644.79
#2006-03-06|1625.57
#2006-03-07|1542.83
#2006-03-08|1539.78
#2006-03-09|1579.39
#2006-03-10|1538.73
#2006-03-13|1577.35
#2006-03-14|1614.53
#2006-03-15|1672.45
#2006-03-16|1663.30
#2006-03-17|1667.72
#2006-03-20|1673.48
#2006-03-21|1649.51
#2006-03-22|1638.93
#2006-03-23|1650.96
#2006-03-24|1678.03
#2006-03-27|1749.17
#2006-03-28|1720.39
#2006-03-29|1698.32
#2006-03-30|1785.04
#2006-03-31|1767.76
#2006-04-03|1821.24
#2006-04-04|1825.46
#2006-04-05|1827.90
#2006-04-06|1840.48
#2006-04-07|1782.41
#2006-04-10|1766.36
#2006-04-11|1795.12
#2006-04-12|1772.12
#2006-04-13|1768.95
#2006-04-14| .
#2006-04-17|1790.18
#2006-04-18|1826.70
#2006-04-19|1842.22
#2006-04-20|1815.27
#2006-04-21|1828.13
#2006-04-24|1818.31
#2006-04-25|1829.97
#2006-04-26|1834.74
#2006-04-27|1839.94
#2006-04-28|1838.20
#2006-05-01|1855.88
#2006-05-02|1885.94
#2006-05-03|1863.25
#2006-05-04|1896.03
#2006-05-05|1892.39
#2006-05-08|1836.84
#2006-05-09|1903.05
#2006-05-10|1977.33
#2006-05-11|1978.32
#2006-05-12|1917.65
#2006-05-15|1725.19
#2006-05-16|1718.31
#2006-05-17|1742.07
#2006-05-18|1716.06
#2006-05-19|1636.41
#2006-05-22|1564.40
#2006-05-23|1657.03
#2006-05-24|1571.81
#2006-05-25|1589.86
#2006-05-26|1621.15
#2006-05-29| .
#2006-05-30|1645.33
#2006-05-31|1615.37
#2006-06-01|1595.97
#2006-06-02|1622.90
#2006-06-05|1645.74
#2006-06-06|1534.24
#2006-06-07|1498.74
#2006-06-08|1387.57
#2006-06-09|1493.57
#2006-06-12|1446.79
#2006-06-13|1328.21
#2006-06-14|1367.61
#2006-06-15|1407.04
#2006-06-16|1410.84
#2006-06-19|1439.22
#2006-06-20|1455.15
#2006-06-21|1513.46
#2006-06-22|1544.21
#2006-06-23|1547.98
#2006-06-26|1584.76
#2006-06-27|1607.50
#2006-06-28|1600.64
#2006-06-29|1632.55
#2006-06-30|1729.95
#2006-07-03|1799.65
#2006-07-04| .
#2006-07-05|1701.46
#2006-07-06|1735.22
#2006-07-07|1755.89
#2006-07-10|1735.77
#2006-07-11|1738.77
#2006-07-12|1793.68
#2006-07-13|1700.13
#2006-07-14|1693.62
#2006-07-17|1662.23
#2006-07-18|1664.36
#2006-07-19|1712.76
#2006-07-20|1699.49
#2006-07-21|1634.41
#2006-07-24|1598.62
#2006-07-25|1612.90
#2006-07-26|1642.62
#2006-07-27|1703.73
#2006-07-28|1664.25
#2006-07-31|1676.98
#2006-08-01|1673.92
#2006-08-02|1760.55
#2006-08-03|1741.60
#2006-08-04|1753.41
#2006-08-07|1714.51
#2006-08-08|1717.44
#2006-08-09|1741.75
#2006-08-10|1701.93
#2006-08-11|1714.83
#2006-08-14|1669.82
#2006-08-15|1678.37
#2006-08-16|1719.92
#2006-08-17|1718.62
#2006-08-18|1635.17
#2006-08-21|1684.09
#2006-08-22|1707.45
#2006-08-23|1692.60
#2006-08-24|1695.67
#2006-08-25|1683.46
#2006-08-28|1680.50
#2006-08-29|1646.39
#2006-08-30|1693.08
#2006-08-31|1653.19
#2006-09-01|1674.30
#2006-09-04| .
#2006-09-05|1721.28
#2006-09-06|1735.76
#2006-09-07|1636.18
#2006-09-08|1602.22
#2006-09-11|1508.21
#2006-09-12|1528.49
#2006-09-13|1504.24
#2006-09-14|1496.81
#2006-09-15|1495.76
#2006-09-18|1510.10
#2006-09-19|1509.47
#2006-09-20|1508.66
#2006-09-21|1489.96
#2006-09-22|1517.09
#2006-09-25|1503.39
#2006-09-26|1538.87
#2006-09-27|1537.71
#2006-09-28|1532.07
#2006-09-29|1495.05
#2006-10-02|1530.61
#2006-10-03|1482.80
#2006-10-04|1458.55
#2006-10-05|1494.59
#2006-10-06|1494.31
#2006-10-09|1510.63
#2006-10-10|1504.86
#2006-10-11|1512.60
#2006-10-12|1522.67
#2006-10-13|1555.27
#2006-10-16|1561.55
#2006-10-17|1536.63
#2006-10-18|1561.45
#2006-10-19|1565.64
#2006-10-20|1581.40
#2006-10-23|1558.96
#2006-10-24|1574.25
#2006-10-25|1614.38
#2006-10-26|1617.46
#2006-10-27|1596.88
#2006-10-30|1591.28
#2006-10-31|1608.89
#2006-11-01|1638.17
#2006-11-02|1623.11
#2006-11-03|1657.67
#2006-11-06|1686.67
#2006-11-07|1716.78
#2006-11-08|1703.59
#2006-11-09|1708.70
#2006-11-10|1739.51
#2006-11-13|1700.35
#2006-11-14|1722.93
#2006-11-15|1680.50
#2006-11-16|1677.20
#2006-11-17|1598.63
#2006-11-20|1683.92
#2006-11-21|1700.06
#2006-11-22|1722.34
#2006-11-23| .
#2006-11-24|1751.41
#2006-11-27|1758.81
#2006-11-28|1741.49
#2006-11-29|1760.51
#2006-11-30|1797.34
#2006-12-01|1805.76
#2006-12-04|1813.52
#2006-12-05|1807.64
#2006-12-06|1785.02
#2006-12-07|1782.78
#2006-12-08|1800.12
#2006-12-11|1779.61
#2006-12-12|1768.74
#2006-12-13|1771.21
#2006-12-14|1792.40
#2006-12-15|1793.77
#2006-12-18|1799.81
#2006-12-19|1788.11
#2006-12-20|1817.52
#2006-12-21|1837.78
#2006-12-22|1821.77
#2006-12-25| .
#2006-12-26|1799.79
#2006-12-27|1837.89
#2006-12-28|1853.59
#2006-12-29|1837.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1847.26
#2007-01-04|1740.27
#2007-01-05|1693.52
#2007-01-08|1706.71
#2007-01-09|1695.18
#2007-01-10|1670.80
#2007-01-11|1697.48
#2007-01-12|1722.70
#2007-01-15| .
#2007-01-16|1760.94
#2007-01-17|1766.35
#2007-01-18|1785.34
#2007-01-19|1751.37
#2007-01-22|1774.26
#2007-01-23|1792.03
#2007-01-24|1813.41
#2007-01-25|1818.30
#2007-01-26|1796.24
#2007-01-29|1780.97
#2007-01-30|1769.63
#2007-01-31|1806.22
#2007-02-01|1855.32
#2007-02-02|1827.50
#2007-02-05|1800.17
#2007-02-06|1822.39
#2007-02-07|1811.72
#2007-02-08|1783.75
#2007-02-09|1816.08
#2007-02-12|1806.09
#2007-02-13|1835.24
#2007-02-14|1857.02
#2007-02-15|1855.66
#2007-02-16|1861.23
#2007-02-19| .
#2007-02-20|1842.19
#2007-02-21|1847.35
#2007-02-22|1907.65
#2007-02-23|1932.47
#2007-02-26|1945.53
#2007-02-27|1861.68
#2007-02-28|1802.52
#2007-03-01|1773.89
#2007-03-02|1766.63
#2007-03-05|1687.76
#2007-03-06|1727.48
#2007-03-07|1735.54
#2007-03-08|1773.93
#2007-03-09|1800.28
#2007-03-12|1816.80
#2007-03-13|1800.63
#2007-03-14|1748.18
#2007-03-15|1800.93
#2007-03-16|1808.72
#2007-03-19|1850.86
#2007-03-20|1865.11
#2007-03-21|1879.52
#2007-03-22|1930.72
#2007-03-23|1931.49
#2007-03-26|1924.85
#2007-03-27|1911.22
#2007-03-28|1905.37
#2007-03-29|1931.58
#2007-03-30|1962.79
#2007-04-02|1979.76
#2007-04-03|2011.94
#2007-04-04|2028.96
#2007-04-05|2042.08
#2007-04-06| .
#2007-04-09|2048.24
#2007-04-10|2071.74
#2007-04-11|2074.96
#2007-04-12|2078.34
#2007-04-13|2112.58
#2007-04-16|2172.93
#2007-04-17|2161.18
#2007-04-18|2138.31
#2007-04-19|2125.85
#2007-04-20|2169.22
#2007-04-23|2152.41
#2007-04-24|2102.81
#2007-04-25|2115.39
#2007-04-26|2089.87
#2007-04-27|2086.51
#2007-04-30|2058.96
#2007-05-01|2061.70
#2007-05-02|2076.34
#2007-05-03|2079.47
#2007-05-04|2115.88
#2007-05-07|2137.94
#2007-05-08|2078.81
#2007-05-09|2095.16
#2007-05-10|2066.54
#2007-05-11|2074.30
#2007-05-14|2054.25
#2007-05-15|2053.93
#2007-05-16|2039.77
#2007-05-17|1994.14
#2007-05-18|2016.85
#2007-05-21|2048.97
#2007-05-22|2051.33
#2007-05-23|2073.21
#2007-05-24|2037.16
#2007-05-25|2014.87
#2007-05-28| .
#2007-05-29|2007.02
#2007-05-30|1976.67
#2007-05-31|2007.75
#2007-06-01|2041.82
#2007-06-04|2047.08
#2007-06-05|2036.14
#2007-06-06|1982.11
#2007-06-07|1995.84
#2007-06-08|1931.75
#2007-06-11|1958.21
#2007-06-12|1937.81
#2007-06-13|1944.61
#2007-06-14|1988.01
#2007-06-15|2021.16
#2007-06-18|2054.45
#2007-06-19|2060.11
#2007-06-20|2079.54
#2007-06-21|2052.38
#2007-06-22|2036.43
#2007-06-25|2005.08
#2007-06-26|1949.78
#2007-06-27|1927.19
#2007-06-28|1946.03
#2007-06-29|1937.98
#2007-07-02|1983.11
#2007-07-03|1987.18
#2007-07-04| .
#2007-07-05|1979.09
#2007-07-06|2007.11
#2007-07-09|2057.60
#2007-07-10|2024.28
#2007-07-11|2010.19
#2007-07-12|2045.22
#2007-07-13|2054.95
#2007-07-16|2051.45
#2007-07-17|2029.94
#2007-07-18|2035.72
#2007-07-19|2082.90
#2007-07-20|2085.99
#2007-07-23|2106.21
#2007-07-24|2089.23
#2007-07-25|2024.66
#2007-07-26|1967.83
#2007-07-27|1872.78
#2007-07-30|1890.37
#2007-07-31|1926.49
#2007-08-01|1854.60
#2007-08-02|1865.54
#2007-08-03|1831.41
#2007-08-06|1740.38
#2007-08-07|1746.75
#2007-08-08|1810.31
#2007-08-09|1782.46
#2007-08-10|1735.87
#2007-08-13|1756.21
#2007-08-14|1707.73
#2007-08-15|1687.05
#2007-08-16|1606.36
#2007-08-17|1613.60
#2007-08-20|1650.86
#2007-08-21|1636.69
#2007-08-22|1693.28
#2007-08-23|1708.98
#2007-08-24|1714.78
#2007-08-27|1741.63
#2007-08-28|1743.17
#2007-08-29|1751.03
#2007-08-30|1796.23
#2007-08-31|1833.79
#2007-09-03| .
#2007-09-04|1903.47
#2007-09-05|1871.33
#2007-09-06|1882.46
#2007-09-07|1876.73
#2007-09-10|1875.65
#2007-09-11|1924.35
#2007-09-12|1966.05
#2007-09-13|1984.37
#2007-09-14|1969.97
#2007-09-17|1952.57
#2007-09-18|1962.75
#2007-09-19|2058.01
#2007-09-20|2087.12
#2007-09-21|2111.78
#2007-09-24|2127.40
#2007-09-25|2125.10
#2007-09-26|2148.17
#2007-09-27|2173.11
#2007-09-28|2154.20
#2007-10-01|2138.74
#2007-10-02|2133.63
#2007-10-03|2175.10
#2007-10-04|2188.42
#2007-10-05|2205.89
#2007-10-08|2161.71
#2007-10-09|2189.59
#2007-10-10|2194.70
#2007-10-11|2275.50
#2007-10-12|2253.71
#2007-10-15|2222.80
#2007-10-16|2156.37
#2007-10-17|2176.66
#2007-10-18|2173.17
#2007-10-19|2154.80
#2007-10-22|2091.92
#2007-10-23|2172.10
#2007-10-24|2148.50
#2007-10-25|2195.40
#2007-10-26|2225.43
#2007-10-29|2257.55
#2007-10-30|2262.94
#2007-10-31|2291.76
#2007-11-01|2210.40
#2007-11-02|2184.33
#2007-11-05|2191.89
#2007-11-06|2243.15
#2007-11-07|2312.39
#2007-11-08|2356.67
#2007-11-09|2294.86
#2007-11-12|2182.02
#2007-11-13|2187.70
#2007-11-14|2255.42
#2007-11-15|2192.24
#2007-11-16|2136.03
#2007-11-19|2080.54
#2007-11-20|2094.48
#2007-11-21|2025.73
#2007-11-22| .
#2007-11-23|2073.62
#2007-11-26|2076.29
#2007-11-27|2055.11
#2007-11-28|2086.38
#2007-11-29|2124.86
#2007-11-30|2184.16
#2007-12-03|2200.61
#2007-12-04|2198.62
#2007-12-05|2209.64
#2007-12-06|2178.98
#2007-12-07|2209.71
#2007-12-10|2201.50
#2007-12-11|2223.51
#2007-12-12|2202.74
#2007-12-13|2121.24
#2007-12-14|2044.45
#2007-12-17|2016.88
#2007-12-18|2023.21
#2007-12-19|1996.80
#2007-12-20|1998.23
#2007-12-21|2076.23
#2007-12-24|2121.74
#2007-12-25| .
#2007-12-26|2119.46
#2007-12-27|2196.60
#2007-12-28|2181.61
#2007-12-31|2120.53
#2008-01-01| .
#2008-01-02|2164.36
#2008-01-03|2208.36
#2008-01-04|2208.34
#2008-01-07|2170.60
#2008-01-08|2250.68
#2008-01-09|2268.47
#2008-01-10|2254.55
#2008-01-11|2307.86
#2008-01-14|2382.48
#2008-01-15|2356.84
#2008-01-16|2219.26
#2008-01-17|2207.23
#2008-01-18|2146.42
#2008-01-21| .
#2008-01-22|2010.80
#2008-01-23|1977.30
#2008-01-24|2123.92
#2008-01-25|2040.13
#2008-01-28|1981.22
#2008-01-29|2059.49
#2008-01-30|2078.95
#2008-01-31|2088.51
#2008-02-01|2169.30
#2008-02-04|2126.52
#2008-02-05|2028.14
#2008-02-06|2048.20
#2008-02-07|2059.16
#2008-02-08|2052.98
#2008-02-11|2017.00
#2008-02-12|2101.76
#2008-02-13|2077.56
#2008-02-14|2123.35
#2008-02-15|2103.25
#2008-02-18| .
#2008-02-19|2158.56
#2008-02-20|2131.46
#2008-02-21|2256.75
#2008-02-22|2220.65
#2008-02-25|2232.13
#2008-02-26|2225.96
#2008-02-27|2269.67
#2008-02-28|2242.30
#2008-02-29|2257.27
#2008-03-03|2315.88
#2008-03-04|2392.82
#2008-03-05|2371.17
#2008-03-06|2332.34
#2008-03-07|2325.38
#2008-03-10|2255.00
#2008-03-11|2322.37
#2008-03-12|2373.24
#2008-03-13|2344.53
#2008-03-14|2383.64
#2008-03-17|2283.85
#2008-03-18|2324.33
#2008-03-19|2259.59
#2008-03-20|2058.69
#2008-03-21| .
#2008-03-24|2078.47
#2008-03-25|2099.14
#2008-03-26|2175.87
#2008-03-27|2223.23
#2008-03-28|2195.38
#2008-03-31|2157.42
#2008-04-01|2153.86
#2008-04-02|2244.85
#2008-04-03|2272.85
#2008-04-04|2254.61
#2008-04-07|2308.24
#2008-04-08|2331.60
#2008-04-09|2356.86
#2008-04-10|2367.94
#2008-04-11|2407.50
#2008-04-14|2370.55
#2008-04-15|2398.66
#2008-04-16|2434.09
#2008-04-17|2445.58
#2008-04-18|2459.53
#2008-04-21|2454.95
#2008-04-22|2460.89
#2008-04-23|2464.13
#2008-04-24|2413.14
#2008-04-25|2389.95
#2008-04-28|2397.58
#2008-04-29|2351.88
#2008-04-30|2352.94
#2008-05-01|2320.09
#2008-05-02|2336.62
#2008-05-05|2395.02
#2008-05-06|2470.93
#2008-05-07|2490.03
#2008-05-08|2496.89
#2008-05-09|2489.22
#2008-05-12|2503.58
#2008-05-13|2475.14
#2008-05-14|2478.86
#2008-05-15|2495.72
#2008-05-16|2551.86
#2008-05-19|2594.57
#2008-05-20|2547.30
#2008-05-21|2564.81
#2008-05-22|2566.40
#2008-05-23|2553.10
#2008-05-26| .
#2008-05-27|2535.44
#2008-05-28|2530.97
#2008-05-29|2526.59
#2008-05-30|2523.31
#2008-06-02|2491.82
#2008-06-03|2512.37
#2008-06-04|2456.99
#2008-06-05|2437.90
#2008-06-06|2465.44
#2008-06-09|2433.67
#2008-06-10|2365.44
#2008-06-11|2323.72
#2008-06-12|2287.13
#2008-06-13|2292.50
#2008-06-16|2313.10
#2008-06-17|2346.65
#2008-06-18|2345.57
#2008-06-19|2377.98
#2008-06-20|2340.40
#2008-06-23|2317.66
#2008-06-24|2310.06
#2008-06-25|2324.00
#2008-06-26|2365.75
#2008-06-27|2407.21
#2008-06-30|2399.58
#2008-07-01|2368.16
#2008-07-02|2360.66
#2008-07-03|2239.64
#2008-07-04| .
#2008-07-07|2201.36
#2008-07-08|2146.93
#2008-07-09|2194.49
#2008-07-10|2169.18
#2008-07-11|2218.68
#2008-07-14|2246.78
#2008-07-15|2189.84
#2008-07-16|2116.02
#2008-07-17|2149.21
#2008-07-18|2074.49
#2008-07-21|2065.91
#2008-07-22|2098.17
#2008-07-23|2026.58
#2008-07-24|1994.90
#2008-07-25|1989.21
#2008-07-28|2039.01
#2008-07-29|2044.87
#2008-07-30|2069.84
#2008-07-31|2120.91
#2008-08-01|1995.78
#2008-08-04|1887.01
#2008-08-05|1877.34
#2008-08-06|1937.07
#2008-08-07|1876.58
#2008-08-08|1816.84
#2008-08-11|1801.84
#2008-08-12|1751.16
#2008-08-13|1770.65
#2008-08-14|1867.73
#2008-08-15|1788.65
#2008-08-18|1795.72
#2008-08-19|1727.39
#2008-08-20|1778.85
#2008-08-21|1812.97
#2008-08-22|1835.96
#2008-08-25|1802.36
#2008-08-26|1809.43
#2008-08-27|1857.46
#2008-08-28|1891.91
#2008-08-29|1871.76
#2008-09-01| .
#2008-09-02|1720.17
#2008-09-03|1682.34
#2008-09-04|1660.82
#2008-09-05|1606.40
#2008-09-08|1664.22
#2008-09-09|1568.01
#2008-09-10|1522.34
#2008-09-11|1512.02
#2008-09-12|1595.34
#2008-09-15|1577.52
#2008-09-16|1517.01
#2008-09-17|1555.27
#2008-09-18|1576.07
#2008-09-19|1641.28
#2008-09-22|1693.36
#2008-09-23|1645.84
#2008-09-24|1659.41
#2008-09-25|1627.24
#2008-09-26|1609.03
#2008-09-29|1535.76
#2008-09-30|1552.53
#2008-10-01|1544.70
#2008-10-02|1376.46
#2008-10-03|1344.86
#2008-10-06|1171.05
#2008-10-07|1167.68
#2008-10-08|1138.07
#2008-10-09|1202.80
#2008-10-10|1204.83
#2008-10-13|1217.01
#2008-10-14|1279.40
#2008-10-15|1148.66
#2008-10-16|1034.14
#2008-10-17|1011.54
#2008-10-20|1016.60
#2008-10-21| 995.99
#2008-10-22| 896.05
#2008-10-23| 860.39
#2008-10-24| 796.16
#2008-10-27| 783.50
#2008-10-28| 815.52
#2008-10-29| 910.74
#2008-10-30| 957.15
#2008-10-31| 964.90
#2008-11-03| 956.96
#2008-11-04|1008.42
#2008-11-05|1007.23
#2008-11-06| 940.54
#2008-11-07| 919.88
#2008-11-10| 993.26
#2008-11-11| 919.90
#2008-11-12| 892.72
#2008-11-13| 849.05
#2008-11-14| 911.55
#2008-11-17| 869.61
#2008-11-18| 856.55
#2008-11-19| 846.13
#2008-11-20| 752.82
#2008-11-21| 799.20
#2008-11-24| 892.54
#2008-11-25| 948.58
#2008-11-26| 978.70
#2008-11-27| .
#2008-11-28| 989.60
#2008-12-01| 916.46
#2008-12-02| 924.61
#2008-12-03| 932.55
#2008-12-04| 949.84
#2008-12-05| 909.47
#2008-12-08|1014.74
#2008-12-09|1023.76
#2008-12-10|1074.26
#2008-12-11|1101.11
#2008-12-12|1063.36
#2008-12-15|1074.56
#2008-12-16|1074.56
#2008-12-17|1138.40
#2008-12-18|1124.46
#2008-12-19|1094.49
#2008-12-22|1102.43
#2008-12-23|1095.91
#2008-12-24|1071.43
#2008-12-25| .
#2008-12-26|1071.35
#2008-12-29|1137.28
#2008-12-30|1149.33
#2008-12-31|1176.33
#2009-01-01| .
#2009-01-02|1189.21
#2009-01-05|1190.47
#2009-01-06|1224.95
#2009-01-07|1229.28
#2009-01-08|1188.71
#2009-01-09|1174.80
#2009-01-12|1130.40
#2009-01-13|1083.40
#2009-01-14|1024.41
#2009-01-15|1006.74
#2009-01-16|1076.92
#2009-01-19| .
#2009-01-20|1035.40
#2009-01-21|1025.64
#2009-01-22|1030.86
#2009-01-23|1017.63
#2009-01-26|1095.62
#2009-01-27|1114.59
#2009-01-28|1110.17
#2009-01-29|1113.24
#2009-01-30|1106.05
#2009-02-02|1072.51
#2009-02-03|1075.47
#2009-02-04|1087.21
#2009-02-05|1090.32
#2009-02-06|1145.26
#2009-02-09|1184.57
#2009-02-10|1178.37
#2009-02-11|1167.47
#2009-02-12|1169.29
#2009-02-13|1160.10
#2009-02-16| .
#2009-02-17|1163.90
#2009-02-18|1167.04
#2009-02-19|1203.88
#2009-02-20|1188.19
#2009-02-23|1178.24
#2009-02-24|1132.78
#2009-02-25|1125.86
#2009-02-26|1127.80
#2009-02-27|1103.31
#2009-03-02|1085.26
#2009-03-03|1050.98
#2009-03-04|1091.42
#2009-03-05|1061.42
#2009-03-06|1093.86
#2009-03-09|1085.14
#2009-03-10|1100.16
#2009-03-11|1142.45
#2009-03-12|1203.34
#2009-03-13|1211.15
#2009-03-16|1233.77
#2009-03-17|1196.69
#2009-03-18|1184.26
#2009-03-19|1289.30
#2009-03-20|1309.48
#2009-03-23|1364.48
#2009-03-24|1327.58
#2009-03-25|1360.36
#2009-03-26|1361.90
#2009-03-27|1308.63
#2009-03-30|1268.19
#2009-03-31|1277.11
#2009-04-01|1344.85
#2009-04-02|1334.03
#2009-04-03|1294.21
#2009-04-06|1251.94
#2009-04-07|1259.34
#2009-04-08|1280.72
#2009-04-09|1292.23
#2009-04-10| .
#2009-04-13|1301.89
#2009-04-14|1298.32
#2009-04-15|1293.94
#2009-04-16|1284.07
#2009-04-17|1251.21
#2009-04-20|1217.17
#2009-04-21|1200.87
#2009-04-22|1220.82
#2009-04-23|1231.86
#2009-04-24|1277.71
#2009-04-27|1292.23
#2009-04-28|1272.89
#2009-04-29|1286.21
#2009-04-30|1286.62
#2009-05-01|1288.12
#2009-05-04|1352.57
#2009-05-05|1356.08
#2009-05-06|1411.18
#2009-05-07|1415.51
#2009-05-08|1434.13
#2009-05-11|1470.48
#2009-05-12|1479.06
#2009-05-13|1456.01
#2009-05-14|1433.06
#2009-05-15|1445.72
#2009-05-18|1403.72
#2009-05-19|1451.24
#2009-05-20|1516.12
#2009-05-21|1457.38
#2009-05-22|1541.91
#2009-05-25| .
#2009-05-26|1542.92
#2009-05-27|1584.74
#2009-05-28|1595.23
#2009-05-29|1663.37
#2009-06-01|1704.51
#2009-06-02|1701.94
#2009-06-03|1643.72
#2009-06-04|1643.96
#2009-06-05|1619.88
#2009-06-08|1549.89
#2009-06-09|1604.24
#2009-06-10|1593.81
#2009-06-11|1565.67
#2009-06-12|1556.96
#2009-06-15|1515.96
#2009-06-16|1532.17
#2009-06-17|1470.48
#2009-06-18|1483.97
#2009-06-19|1506.65
#2009-06-22|1438.67
#2009-06-23|1418.83
#2009-06-24|1501.38
#2009-06-25|1505.35
#2009-06-26|1533.70
#2009-06-29|1538.75
#2009-06-30|1525.87
#2009-07-01|1556.10
#2009-07-02|1498.42
#2009-07-03| .
#2009-07-06|1411.59
#2009-07-07|1428.86
#2009-07-08|1399.15
#2009-07-09|1398.05
#2009-07-10|1391.79
#2009-07-13|1352.15
#2009-07-14|1411.25
#2009-07-15|1479.90
#2009-07-16|1477.71
#2009-07-17|1475.15
#2009-07-20|1532.49
#2009-07-21|1554.80
#2009-07-22|1559.14
#2009-07-23|1599.55
#2009-07-24|1568.15
#2009-07-27|1582.03
#2009-07-28|1547.82
#2009-07-29|1536.98
#2009-07-30|1579.03
#2009-07-31|1584.59
#2009-08-03|1681.74
#2009-08-04|1660.71
#2009-08-05|1637.74
#2009-08-06|1650.68
#2009-08-07|1669.48
#2009-08-10|1657.10
#2009-08-11|1612.60
#2009-08-12|1636.15
#2009-08-13|1704.13
#2009-08-14|1665.35
#2009-08-17|1595.95
#2009-08-18|1628.96
#2009-08-19|1622.11
#2009-08-20|1670.28
#2009-08-21|1707.48
#2009-08-24|1726.67
#2009-08-25|1733.02
#2009-08-26|1686.43
#2009-08-27|1656.88
#2009-08-28|1696.07
#2009-08-31|1679.61
#2009-09-01|1654.71
#2009-09-02|1651.34
#2009-09-03|1720.00
#2009-09-04|1764.05
#2009-09-07| .
#2009-09-08|1833.45
#2009-09-09|1806.81
#2009-09-10|1791.06
#2009-09-11|1863.59
#2009-09-14|1828.00
#2009-09-15|1842.35
#2009-09-16|1906.13
#2009-09-17|1908.00
#2009-09-18|1862.34
#2009-09-21|1803.25
#2009-09-22|1841.14
#2009-09-23|1812.62
#2009-09-24|1809.89
#2009-09-25|1771.67
#2009-09-28|1779.35
#2009-09-29|1767.19
#2009-09-30|1733.61
#2009-10-01|1731.69
#2009-10-02|1685.47
#2009-10-05|1728.52
#2009-10-06|1822.55
#2009-10-07|1824.57
#2009-10-08|1856.48
#2009-10-09|1841.10
#2009-10-12|1867.95
#2009-10-13|1863.77
#2009-10-14|1872.45
#2009-10-15|1845.70
#2009-10-16|1818.21
#2009-10-19|1824.44
#2009-10-20|1828.00
#2009-10-21|1818.70
#2009-10-22|1827.08
#2009-10-23|1826.43
#2009-10-26|1818.91
#2009-10-27|1754.18
#2009-10-28|1693.60
#2009-10-29|1707.95
#2009-10-30|1670.79
#2009-11-02|1658.81
#2009-11-03|1640.90
#2009-11-04|1728.15
#2009-11-05|1714.85
#2009-11-06|1756.12
#2009-11-09|1806.89
#2009-11-10|1812.84
#2009-11-11|1846.93
#2009-11-12|1830.38
#2009-11-13|1811.46
#2009-11-16|1873.97
#2009-11-17|1852.67
#2009-11-18|1859.92
#2009-11-19|1806.01
#2009-11-20|1812.81
#2009-11-23|1883.27
#2009-11-24|1866.85
#2009-11-25|1905.23
#2009-11-26| .
#2009-11-27|1863.49
#2009-11-30|1837.60
#2009-12-01|1917.69
#2009-12-02|1958.41
#2009-12-03|1956.84
#2009-12-04|1907.17
#2009-12-07|1886.60
#2009-12-08|1846.57
#2009-12-09|1814.78
#2009-12-10|1853.90
#2009-12-11|1862.94
#2009-12-14|1900.11
#2009-12-15|1882.36
#2009-12-16|1890.94
#2009-12-17|1854.13
#2009-12-18|1853.90
#2009-12-21|1819.51
#2009-12-22|1826.31
#2009-12-23|1853.35
#2009-12-24|1879.40
#2009-12-25| .
#2009-12-28|1902.40
#2009-12-29|1889.94
#2009-12-30|1882.69
#2009-12-31|1916.68
#2010-01-01| .
#2010-01-04|1962.81
#2010-01-05|1991.24
#2010-01-06|2006.53
#2010-01-07|1984.04
#2010-01-08|2007.51
#2010-01-11|2038.09
#2010-01-12|2002.80
#2010-01-13|1989.12
#2010-01-14|1984.42
#2010-01-15|1961.91
#2010-01-18| .
#2010-01-19|1964.86
#2010-01-20|1911.11
#2010-01-21|1886.21
#2010-01-22|1843.56
#2010-01-25|1853.54
#2010-01-26|1814.69
#2010-01-27|1818.10
#2010-01-28|1816.64
#2010-01-29|1805.61
#2010-02-01|1773.24
#2010-02-02|1832.85
#2010-02-03|1832.03
#2010-02-04|1728.45
#2010-02-05|1697.38
#2010-02-08|1724.13
#2010-02-09|1749.06
#2010-02-10|1740.19
#2010-02-11|1745.75
#2010-02-12|1742.89
#2010-02-15| .
#2010-02-16|1804.32
#2010-02-17|1841.41
#2010-02-18|1833.27
#2010-02-19|1800.14
#2010-02-22|1786.94
#2010-02-23|1752.23
#2010-02-24|1728.98
#2010-02-25|1707.17
#2010-02-26|1775.64
#2010-03-01|1779.54
#2010-03-02|1801.81
#2010-03-03|1833.13
#2010-03-04|1841.68
#2010-03-05|1858.09
#2010-03-08|1869.11
#2010-03-09|1849.67
#2010-03-10|1859.96
#2010-03-11|1837.86
#2010-03-12|1873.18
#2010-03-15|1854.75
#2010-03-16|1878.23
#2010-03-17|1911.99
#2010-03-18|1933.21
#2010-03-19|1913.59
#2010-03-22|1909.09
#2010-03-23|1899.22
#2010-03-24|1888.40
#2010-03-25|1878.44
#2010-03-26|1871.35
#2010-03-29|1914.56
#2010-03-30|1920.69
#2010-03-31|1940.74
#2010-04-01|1976.22
#2010-04-02| .
#2010-04-05|1988.04
#2010-04-06|2014.69
#2010-04-07|2027.66
#2010-04-08|2014.76
#2010-04-09|2035.76
#2010-04-12|2042.47
#2010-04-13|1972.38
#2010-04-14|2012.73
#2010-04-15|2025.09
#2010-04-16|1969.33
#2010-04-19|1931.92
#2010-04-20|1967.06
#2010-04-21|1965.37
#2010-04-22|1923.46
#2010-04-23|1951.87
#2010-04-26|1991.91
#2010-04-27|1984.80
#2010-04-28|1949.77
#2010-04-29|1977.23
#2010-04-30|1990.58
#2010-05-03|1974.61
#2010-05-04|1894.84
#2010-05-05|1859.48
#2010-05-06|1836.94
#2010-05-07|1797.56
#2010-05-10|1889.54
#2010-05-11|1886.54
#2010-05-12|1969.15
#2010-05-13|1954.42
#2010-05-14|1880.13
#2010-05-17|1894.55
#2010-05-18|1884.06
#2010-05-19|1793.37
#2010-05-20|1711.29
#2010-05-21|1721.85
#2010-05-24|1761.07
#2010-05-25|1720.33
#2010-05-26|1853.84
#2010-05-27|1864.70
#2010-05-28|1858.65
#2010-05-31| .
#2010-06-01|1853.94
#2010-06-02|1846.05
#2010-06-03|1852.95
#2010-06-04|1792.91
#2010-06-07|1765.68
#2010-06-08|1783.31
#2010-06-09|1815.47
#2010-06-10|1836.49
#2010-06-11|1817.48
#2010-06-14|1869.50
#2010-06-15|1893.08
#2010-06-16|1893.02
#2010-06-17|1933.14
#2010-06-18|1935.62
#2010-06-21|1963.19
#2010-06-22|1931.71
#2010-06-23|1908.71
#2010-06-24|1883.49
#2010-06-25|1880.80
#2010-06-28|1912.20
#2010-06-29|1842.03
#2010-06-30|1823.40
#2010-07-01|1761.37
#2010-07-02|1793.53
#2010-07-05| .
#2010-07-06|1815.99
#2010-07-07|1807.43
#2010-07-08|1813.83
#2010-07-09|1833.24
#2010-07-12|1841.87
#2010-07-13|1876.17
#2010-07-14|1863.78
#2010-07-15|1858.51
#2010-07-16|1839.73
#2010-07-19|1793.08
#2010-07-20|1804.15
#2010-07-21|1849.44
#2010-07-22|1906.58
#2010-07-23|1909.80
#2010-07-26|1930.70
#2010-07-27|1919.93
#2010-07-28|1904.30
#2010-07-29|1919.29
#2010-07-30|1931.95
#2010-08-02|1970.64
#2010-08-03|1973.79
#2010-08-04|1994.93
#2010-08-05|2006.17
#2010-08-06|1991.08
#2010-08-09|2006.01
#2010-08-10|1973.50
#2010-08-11|1950.46
#2010-08-12|1954.05
#2010-08-13|1942.48
#2010-08-16|1955.65
#2010-08-17|1980.76
#2010-08-18|1959.31
#2010-08-19|1948.06
#2010-08-20|1914.14
#2010-08-23|1928.45
#2010-08-24|1890.85
#2010-08-25|1840.98
#2010-08-26|1897.22
#2010-08-27|1872.10
#2010-08-30|1898.60
#2010-08-31|1892.39
#2010-09-01|1936.34
#2010-09-02|1964.35
#2010-09-03|1970.16
#2010-09-06| .
#2010-09-07|1960.06
#2010-09-08|1974.99
#2010-09-09|1975.62
#2010-09-10|1987.40
#2010-09-13|2032.86
#2010-09-14|2078.51
#2010-09-15|2049.91
#2010-09-16|2038.86
#2010-09-17|2022.17
#2010-09-20|2051.04
#2010-09-21|2045.03
#2010-09-22|2073.94
#2010-09-23|2066.32
#2010-09-24|2079.35
#2010-09-27|2061.48
#2010-09-28|2061.54
#2010-09-29|2073.56
#2010-09-30|2088.34
#2010-10-01|2115.17
#2010-10-04|2085.46
#2010-10-05|2158.83
#2010-10-06|2179.13
#2010-10-07|2149.81
#2010-10-08|2161.99
#2010-10-11|2172.73
#2010-10-12|2173.31
#2010-10-13|2240.02
#2010-10-14|2242.87
#2010-10-15|2214.44
#2010-10-18|2207.66
#2010-10-19|2156.67
#2010-10-20|2180.01
#2010-10-21|2199.64
#2010-10-22|2166.72
#2010-10-25|2198.95
#2010-10-26|2173.32
#2010-10-27|2115.90
#2010-10-28|2152.27
#2010-10-29|2198.30
#2010-11-01|2193.34
#2010-11-02|2208.32
#2010-11-03|2215.08
#2010-11-04|2287.87
#2010-11-05|2337.06
#2010-11-08|2311.59
#2010-11-09|2388.20
#2010-11-10|2346.15
#2010-11-11|2349.71
#2010-11-12|2342.79
#2010-11-15|2314.13
#2010-11-16|2253.04
#2010-11-17|2250.28
#2010-11-18|2273.40
#2010-11-19|2260.58
#2010-11-22|2263.45
#2010-11-23|2216.95
#2010-11-24|2233.18
#2010-11-25| .
#2010-11-26|2189.82
#2010-11-29|2173.29
#2010-11-30|2158.23
#2010-12-01|2213.53
#2010-12-02|2302.86
#2010-12-03|2352.59
#2010-12-06|2372.94
#2010-12-07|2382.53
#2010-12-08|2352.18
#2010-12-09|2349.95
#2010-12-10|2336.70
#2010-12-13|2371.72
#2010-12-14|2394.75
#2010-12-15|2407.28
#2010-12-16|2403.61
#2010-12-17|2360.15
#2010-12-20|2378.01
#2010-12-21|2398.83
#2010-12-22|2388.61
#2010-12-23|2394.40
#2010-12-24| .
#2010-12-27|2400.42
#2010-12-28|2409.50
#2010-12-29|2443.24
#2010-12-30|2441.65
#2010-12-31|2458.86
#2011-01-03|2479.32
#2011-01-04|2426.37
#2011-01-05|2390.21
#2011-01-06|2365.85
#2011-01-07|2366.21
#2011-01-10|2339.50
#2011-01-11|2371.84
#2011-01-12|2400.22
#2011-01-13|2410.82
#2011-01-14|2366.18
#2011-01-17| .
#2011-01-18|2390.19
#2011-01-19|2381.68
#2011-01-20|2303.51
#2011-01-21|2309.43
#2011-01-24|2303.49
#2011-01-25|2245.84
#2011-01-26|2246.31
#2011-01-27|2263.52
#2011-01-28|2186.51
#2011-01-31|2175.39
#2011-02-01|2219.46
#2011-02-02|2257.34
#2011-02-03|2223.81
#2011-02-04|2253.50
#2011-02-07|2248.19
#2011-02-08|2293.53
#2011-02-09|2274.60
#2011-02-10|2230.14
#2011-02-11|2265.32
#2011-02-14|2254.65
#2011-02-15|2283.72
#2011-02-16|2305.40
#2011-02-17|2316.97
#2011-02-18|2353.64
#2011-02-21| .
#2011-02-22|2353.56
#2011-02-23|2331.60
#2011-02-24|2302.05
#2011-02-25|2311.86
#2011-02-28|2366.56
#2011-03-01|2346.48
#2011-03-02|2363.85
#2011-03-03|2377.20
#2011-03-04|2364.99
#2011-03-07|2368.35
#2011-03-08|2327.69
#2011-03-09|2341.98
#2011-03-10|2260.88
#2011-03-11|2284.14
#2011-03-14|2276.93
#2011-03-15|2193.39
#2011-03-16|2212.88
#2011-03-17|2188.11
#2011-03-18|2209.27
#2011-03-21|2236.21
#2011-03-22|2265.39
#2011-03-23|2284.04
#2011-03-24|2361.64
#2011-03-25|2343.86
#2011-03-28|2318.35
#2011-03-29|2336.20
#2011-03-30|2383.88
#2011-03-31|2419.29
#2011-04-01|2455.66
#2011-04-04|2476.67
#2011-04-05|2477.38
#2011-04-06|2528.29
#2011-04-07|2496.34
#2011-04-08|2520.54
#2011-04-11|2515.77
#2011-04-12|2459.13
#2011-04-13|2440.73
#2011-04-14|2423.04
#2011-04-15|2408.14
#2011-04-18|2342.07
#2011-04-19|2369.45
#2011-04-20|2452.92
#2011-04-21|2482.16
#2011-04-22| .
#2011-04-25|2475.47
#2011-04-26|2468.58
#2011-04-27|2474.93
#2011-04-28|2485.56
#2011-04-29|2519.47
#2011-05-02|2525.30
#2011-05-03|2432.08
#2011-05-04|2367.67
#2011-05-05|2305.83
#2011-05-06|2351.40
#2011-05-09|2286.04
#2011-05-10|2306.75
#2011-05-11|2276.69
#2011-05-12|2213.59
#2011-05-13|2219.83
#2011-05-16|2232.04
#2011-05-17|2198.04
#2011-05-18|2221.93
#2011-05-19|2246.77
#2011-05-20|2237.22
#2011-05-23|2184.07
#2011-05-24|2212.52
#2011-05-25|2207.51
#2011-05-26|2215.64
#2011-05-27|2267.10
#2011-05-30| .
#2011-05-31|2316.01
#2011-06-01|2312.00
#2011-06-02|2283.87
#2011-06-03|2278.91
#2011-06-06|2262.35
#2011-06-07|2278.01
#2011-06-08|2235.48
#2011-06-09|2247.17
#2011-06-10|2201.66
#2011-06-13|2201.77
#2011-06-14|2220.81
#2011-06-15|2190.54
#2011-06-16|2166.42
#2011-06-17|2163.50
#2011-06-20|2172.76
#2011-06-21|2202.02
#2011-06-22|2206.11
#2011-06-23|2118.46
#2011-06-24|2116.09
#2011-06-27|2126.82
#2011-06-28|2167.70
#2011-06-29|2207.16
#2011-06-30|2220.96
#2011-07-01|2207.44
#2011-07-04| .
#2011-07-05|2219.10
#2011-07-06|2233.01
#2011-07-07|2267.28
#2011-07-08|2234.89
#2011-07-11|2188.36
#2011-07-12|2188.82
#2011-07-13|2253.96
#2011-07-14|2248.86
#2011-07-15|2256.04
#2011-07-18|2229.46
#2011-07-19|2262.59
#2011-07-20|2263.55
#2011-07-21|2275.32
#2011-07-22|2278.39
#2011-07-25|2289.46
#2011-07-26|2292.87
#2011-07-27|2273.93
#2011-07-28|2232.69
#2011-07-29|2219.58
#2011-08-01|2227.89
#2011-08-02|2205.24
#2011-08-03|2199.36
#2011-08-04|2117.30
#2011-08-05|2084.95
#2011-08-08|1994.94
#2011-08-09|1930.70
#2011-08-10|2025.91
#2011-08-11|2077.95
#2011-08-12|2069.08
#2011-08-15|2123.58
#2011-08-16|2143.68
#2011-08-17|2154.60
#2011-08-18|2073.86
#2011-08-19|2066.03
#2011-08-22|2095.81
#2011-08-23|2067.06
#2011-08-24|2039.30
#2011-08-25|2030.10
#2011-08-26|2050.97
#2011-08-29|2146.06
#2011-08-30|2140.88
#2011-08-31|2203.66
#2011-09-01|2203.85
#2011-09-02|2171.51
#2011-09-05| .
#2011-09-06|2072.39
#2011-09-07|2098.15
#2011-09-08|2122.14
#2011-09-09|2089.84
#2011-09-12|2027.72
#2011-09-13|2050.44
#2011-09-14|2068.54
#2011-09-15|2076.92
#2011-09-16|2091.59
#2011-09-19|2060.62
#2011-09-20|2102.96
#2011-09-21|2090.71
#2011-09-22|1957.37
#2011-09-23|1892.76
#2011-09-26|1899.02
#2011-09-27|2000.98
#2011-09-28|1951.69
#2011-09-29|1891.52
#2011-09-30|1884.00
#2011-10-03|1855.71
#2011-10-04|1778.34
#2011-10-05|1827.56
#2011-10-06|1841.07
#2011-10-07|1874.36
#2011-10-10|1920.42
#2011-10-11|1890.72
#2011-10-12|1939.87
#2011-10-13|1883.92
#2011-10-14|1922.64
#2011-10-17|1946.86
#2011-10-18|1893.23
#2011-10-19|1927.81
#2011-10-20|1846.07
#2011-10-21|1892.01
#2011-10-24|1942.36
#2011-10-25|1972.49
#2011-10-26|1962.32
#2011-10-27|2080.13
#2011-10-28|2123.49
#2011-10-31|2057.23
#2011-11-01|1977.23
#2011-11-02|2051.27
#2011-11-03|2086.20
#2011-11-04|2060.70
#2011-11-07|2105.77
#2011-11-08|2122.39
#2011-11-09|2054.40
#2011-11-10|2048.43
#2011-11-11|2093.04
#2011-11-14|2081.68
#2011-11-15|2053.44
#2011-11-16|2055.86
#2011-11-17|2030.28
#2011-11-18|1969.34
#2011-11-21|1886.82
#2011-11-22|1896.78
#2011-11-23|1836.69
#2011-11-24| .
#2011-11-25|1839.39
#2011-11-28|1882.09
#2011-11-29|1879.85
#2011-11-30|2024.92
#2011-12-01|2025.28
#2011-12-02|2032.69
#2011-12-05|2036.89
#2011-12-06|1994.32
#2011-12-07|2011.88
#2011-12-08|1966.86
#2011-12-09|1979.04
#2011-12-12|1906.67
#2011-12-13|1899.25
#2011-12-14|1824.12
#2011-12-15|1853.56
#2011-12-16|1862.69
#2011-12-19|1836.04
#2011-12-20|1874.55
#2011-12-21|1861.40
#2011-12-22|1888.98
#2011-12-23|1921.31
#2011-12-26| .
#2011-12-27|1927.83
#2011-12-28|1893.35
#2011-12-29|1867.74
#2011-12-30|1901.34
#2012-01-02| .
#2012-01-03|1949.01
#2012-01-04|1947.15
#2012-01-05|1917.96
#2012-01-06|1954.95
#2012-01-09|1933.52
#2012-01-10|1948.80
#2012-01-11|1927.00
#2012-01-12|1953.72
#2012-01-13|1921.44
#2012-01-16| .
#2012-01-17|1983.21
#2012-01-18|1987.08
#2012-01-19|1986.27
#2012-01-20|1980.17
#2012-01-23|1994.08
#2012-01-24|1984.78
#2012-01-25|1943.86
#2012-01-26|2067.73
#2012-01-27|2075.12
#2012-01-30|2041.61
#2012-01-31|2051.46
#2012-02-01|2098.82
#2012-02-02|2109.40
#2012-02-03|2104.42
#2012-02-06|2113.45
#2012-02-07|2087.44
#2012-02-08|2112.91
#2012-02-09|2119.94
#2012-02-10|2061.79
#2012-02-13|2076.21
#2012-02-14|2063.81
#2012-02-15|2040.12
#2012-02-16|1970.09
#2012-02-17|2016.07
#2012-02-20| .
#2012-02-21|2033.87
#2012-02-22|2033.21
#2012-02-23|2057.10
#2012-02-24|2081.68
#2012-02-27|2049.99
#2012-02-28|2077.19
#2012-02-29|2106.76
#2012-03-01|2078.92
#2012-03-02|2052.25
#2012-03-05|2028.48
#2012-03-06|1960.72
#2012-03-07|1966.02
#2012-03-08|1996.72
#2012-03-09|1995.60
#2012-03-12|1985.50
#2012-03-13|1998.88
#2012-03-14|1957.85
#2012-03-15|1963.27
#2012-03-16|1960.69
#2012-03-19|1968.73
#2012-03-20|1937.75
#2012-03-21|1935.78
#2012-03-22|1899.98
#2012-03-23|1912.88
#2012-03-26|1953.67
#2012-03-27|1967.62
#2012-03-28|1913.60
#2012-03-29|1875.22
#2012-03-30|1892.94
#2012-04-02|1912.57
#2012-04-03|1908.66
#2012-04-04|1809.58
#2012-04-05|1834.30
#2012-04-06| .
#2012-04-09|1821.07
#2012-04-10|1770.86
#2012-04-11|1798.89
#2012-04-12|1815.69
#2012-04-13|1799.03
#2012-04-16|1800.89
#2012-04-17|1826.72
#2012-04-18|1811.26
#2012-04-19|1804.29
#2012-04-20|1807.68
#2012-04-23|1766.23
#2012-04-24|1791.44
#2012-04-25|1804.12
#2012-04-26|1834.79
#2012-04-27|1842.86
#2012-04-30|1838.46
#2012-05-01|1839.78
#2012-05-02|1825.11
#2012-05-03|1815.41
#2012-05-04|1786.61
#2012-05-07|1777.59
#2012-05-08|1728.72
#2012-05-09|1715.42
#2012-05-10|1761.23
#2012-05-11|1757.02
#2012-05-14|1695.07
#2012-05-15|1660.05
#2012-05-16|1666.07
#2012-05-17|1664.20
#2012-05-18|1686.38
#2012-05-21|1692.80
#2012-05-22|1727.25
#2012-05-23|1656.34
#2012-05-24|1716.10
#2012-05-25|1700.08
#2012-05-28| .
#2012-05-29|1750.20
#2012-05-30|1674.92
#2012-05-31|1699.02
#2012-06-01|1700.35
#2012-06-04|1722.17
#2012-06-05|1741.69
#2012-06-06|1800.10
#2012-06-07|1779.00
#2012-06-08|1736.47
#2012-06-11|1746.29
#2012-06-12|1761.07
#2012-06-13|1788.23
#2012-06-14|1756.63
#2012-06-15|1776.59
#2012-06-18|1803.67
#2012-06-19|1830.06
#2012-06-20|1840.08
#2012-06-21|1802.92
#2012-06-22|1713.18
#2012-06-25|1675.74
#2012-06-26|1697.84
#2012-06-27|1685.33
#2012-06-28|1655.45
#2012-06-29|1718.16
#2012-07-02|1703.99
#2012-07-03|1712.52
#2012-07-04| .
#2012-07-05|1736.84
#2012-07-06|1682.38
#2012-07-09|1654.75
#2012-07-10|1674.37
#2012-07-11|1639.42
#2012-07-12|1601.16
#2012-07-13|1643.99
#2012-07-16|1645.56
#2012-07-17|1637.58
#2012-07-18|1654.57
#2012-07-19|1641.28
#2012-07-20|1630.36
#2012-07-23|1586.24
#2012-07-24|1596.32
#2012-07-25|1613.37
#2012-07-26|1651.66
#2012-07-27|1706.11
#2012-07-30|1713.13
#2012-07-31|1690.28
#2012-08-01|1686.24
#2012-08-02|1663.20
#2012-08-03|1704.57
#2012-08-06|1716.52
#2012-08-07|1716.14
#2012-08-08|1721.03
#2012-08-09|1734.19
#2012-08-10|1757.35
#2012-08-13|1734.22
#2012-08-14|1733.25
#2012-08-15|1720.69
#2012-08-16|1737.68
#2012-08-17|1716.44
#2012-08-20|1699.48
#2012-08-21|1745.70
#2012-08-22|1712.84
#2012-08-23|1724.30
#2012-08-24|1692.82
#2012-08-27|1688.48
#2012-08-28|1644.18
#2012-08-29|1625.17
#2012-08-30|1578.91
#2012-08-31|1572.39
#2012-09-03| .
#2012-09-04|1565.83
#2012-09-05|1569.08
#2012-09-06|1625.76
#2012-09-07|1704.44
#2012-09-10|1724.07
#2012-09-11|1713.66
#2012-09-12|1657.81
#2012-09-13|1661.69
#2012-09-14|1758.93
#2012-09-17|1763.14
#2012-09-18|1768.73
#2012-09-19|1789.60
#2012-09-20|1756.72
#2012-09-21|1757.98
#2012-09-24|1751.98
#2012-09-25|1750.52
#2012-09-26|1676.79
#2012-09-27|1709.20
#2012-09-28|1722.99
#2012-10-01|1725.08
#2012-10-02|1702.17
#2012-10-03|1657.46
#2012-10-04|1643.68
#2012-10-05|1656.25
#2012-10-08|1643.23
#2012-10-09|1653.15
#2012-10-10|1658.08
#2012-10-11|1670.89
#2012-10-12|1678.18
#2012-10-15|1638.65
#2012-10-16|1686.87
#2012-10-17|1716.67
#2012-10-18|1680.30
#2012-10-19|1669.17
#2012-10-22|1684.52
#2012-10-23|1632.02
#2012-10-24|1651.55
#2012-10-25|1669.48
#2012-10-26|1673.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1700.78
#2012-11-01|1713.67
#2012-11-02|1700.16
#2012-11-05|1701.61
#2012-11-06|1700.60
#2012-11-07|1730.65
#2012-11-08|1700.42
#2012-11-09|1692.12
#2012-11-12|1668.80
#2012-11-13|1651.63
#2012-11-14|1597.04
#2012-11-15|1564.39
#2012-11-16|1572.02
#2012-11-19|1619.48
#2012-11-20|1608.27
#2012-11-21|1584.26
#2012-11-22| .
#2012-11-23|1623.37
#2012-11-26|1644.42
#2012-11-27|1644.41
#2012-11-28|1613.30
#2012-11-29|1653.28
#2012-11-30|1640.54
#2012-12-03|1660.64
#2012-12-04|1669.83
#2012-12-05|1678.57
#2012-12-06|1709.23
#2012-12-07|1710.10
#2012-12-10|1703.41
#2012-12-11|1722.89
#2012-12-12|1757.17
#2012-12-13|1776.06
#2012-12-14|1785.09
#2012-12-17|1800.07
#2012-12-18|1815.26
#2012-12-19|1847.28
#2012-12-20|1839.12
#2012-12-21|1821.06
#2012-12-24|1818.35
#2012-12-25|1816.74
#2012-12-26|1824.92
#2012-12-27|1858.09
#2012-12-28|1869.38
#2012-12-31|1864.08
#2013-01-01|1871.40
#2013-01-02|1905.45
#2013-01-03|1893.13
#2013-01-04|1864.98
#2013-01-07|1862.52
#2013-01-08|1844.29
#2013-01-09|1853.26
#2013-01-10|1862.03
#2013-01-11|1846.52
#2013-01-14|1860.94
#2013-01-15|1847.79
#2013-01-16|1829.88
#2013-01-17|1821.72
#2013-01-18|1823.21
#2013-01-21|1826.79
#2013-01-22|1821.59
#2013-01-23|1816.52
#2013-01-24|1805.92
#2013-01-25|1787.82
#2013-01-28|1762.89
#2013-01-29|1770.44
#2013-01-30|1775.18
#2013-01-31|1780.77
#2013-02-01|1822.25
#2013-02-04|1825.48
#2013-02-05|1820.05
#2013-02-06|1801.79
#2013-02-07|1807.89
#2013-02-08|1822.40
#2013-02-11|1774.20
#2013-02-12|1760.88
#2013-02-13|1796.69
#2013-02-14|1775.88
#2013-02-15|1743.98
#2013-02-18|1689.96
#2013-02-19|1687.73
#2013-02-20|1668.31
#2013-02-21|1612.19
#2013-02-22|1610.61
#2013-02-25|1627.30
#2013-02-26|1614.89
#2013-02-27|1608.52
#2013-02-28|1659.15
#2013-03-01|1558.81
#2013-03-04|1532.53
#2013-03-05|1549.67
#2013-03-06|1541.30
#2013-03-07|1547.89
#2013-03-08|1554.64
#2013-03-11|1565.04
#2013-03-12|1565.45
#2013-03-13|1541.10
#2013-03-14|1531.63
#2013-03-15|1542.22
#2013-03-18|1544.36
#2013-03-19|1521.99
#2013-03-20|1505.07
#2013-03-21|1500.64
#2013-03-22|1511.10
#2013-03-25|1492.25
#2013-03-26|1506.42
#2013-03-27|1488.97
#2013-03-28|1498.05
#2013-03-29|1498.24
#2013-04-01|1496.84
#2013-04-02|1498.99
#2013-04-03|1440.56
#2013-04-04|1420.68
#2013-04-05|1417.95
#2013-04-08|1414.79
#2013-04-09|1446.05
#2013-04-10|1453.64
#2013-04-11|1429.09
#2013-04-12|1401.10
#2013-04-15|1302.17
#2013-04-16|1314.52
#2013-04-17|1286.06
#2013-04-18|1269.50
#2013-04-19|1288.64
#2013-04-22|1303.73
#2013-04-23|1307.77
#2013-04-24|1326.41
#2013-04-25|1369.48
#2013-04-26|1351.31
#2013-04-29|1355.08
#2013-04-30|1340.67
#2013-05-01|1331.66
#2013-05-02|1337.83
#2013-05-03|1327.93
#2013-05-06|1318.48
#2013-05-07|1324.72
#2013-05-08|1324.78
#2013-05-09|1335.68
#2013-05-10|1297.18
#2013-05-13|1263.29
#2013-05-14|1236.22
#2013-05-15|1201.62
#2013-05-16|1184.62
#2013-05-17|1185.85
#2013-05-20|1164.72
#2013-05-21|1156.97
#2013-05-22|1162.03
#2013-05-23|1168.84
#2013-05-24|1162.74
#2013-05-27|1156.13
#2013-05-28|1150.69
#2013-05-29|1164.70
#2013-05-30|1184.33
#2013-05-31|1213.64
#2013-06-03|1208.93
#2013-06-04|1213.00
#2013-06-05|1184.79
#2013-06-06|1180.14
#2013-06-07|1188.30
#2013-06-10|1168.64
#2013-06-11|1153.44
#2013-06-12|1152.20
#2013-06-13|1140.06
#2013-06-14|1142.00
#2013-06-17|1138.94
#2013-06-18|1136.62
#2013-06-19|1126.25
#2013-06-20|1066.76
#2013-06-21|1059.12
#2013-06-24|1044.72
#2013-06-25|1031.47
#2013-06-26|1005.51
#2013-06-27|1017.47
#2013-06-28|1061.13
#2013-07-01|1070.84
#2013-07-02|1095.23
#2013-07-03|1040.13
#2013-07-04|1056.32
#2013-07-05|1025.30
#2013-07-08|1011.43
#2013-07-09|1024.11
#2013-07-10|1018.41
#2013-07-11|1057.43
#2013-07-12|1060.92
#2013-07-15|1062.12
#2013-07-16|1061.46
#2013-07-17|1070.71
#2013-07-18|1050.94
#2013-07-19|1054.09
#2013-07-22|1081.06
#2013-07-23|1115.31
#2013-07-24|1123.85
#2013-07-25|1103.65
#2013-07-26|1095.74
#2013-07-29|1114.61
#2013-07-30|1074.52
#2013-07-31|1061.42
#2013-08-01|1064.85
#2013-08-02|1068.53
#2013-08-05|1060.42
#2013-08-06|1036.13
#2013-08-07|1023.43
#2013-08-08|1040.65
#2013-08-09|1048.20
#2013-08-12|1097.56
#2013-08-13|1114.73
#2013-08-14|1117.28
#2013-08-15|1114.42
#2013-08-16|1157.01
#2013-08-19|1122.74
#2013-08-20|1114.71
#2013-08-21|1127.29
#2013-08-22|1102.13
#2013-08-23|1115.54
#2013-08-26|1126.36
#2013-08-27|1118.71
#2013-08-28|1102.17
#2013-08-29|1070.02
#2013-08-30|1076.96
#2013-09-02|1092.69
#2013-09-03|1084.32
#2013-09-04|1086.58
#2013-09-05|1100.16
#2013-09-06|1122.26
#2013-09-09|1134.24
#2013-09-10|1153.12
#2013-09-11|1155.89
#2013-09-12|1149.47
#2013-09-13|1119.50
#2013-09-16|1156.46
#2013-09-17|1153.23
#2013-09-18|1143.60
#2013-09-19|1212.44
#2013-09-20|1164.67
#2013-09-23|1169.37
#2013-09-24|1162.58
#2013-09-25|1155.51
#2013-09-26|1147.18
#2013-09-27|1139.15
#2013-09-30|1143.71
#2013-10-01|1128.02
#2013-10-02|1117.81
#2013-10-03|1118.31
#2013-10-04|1123.26
#2013-10-07|1121.97
#2013-10-08|1120.24
#2013-10-09|1109.49
#2013-10-10|1134.38
#2013-10-11|1130.80
#2013-10-14|1151.67
#2013-10-15|1138.55
#2013-10-16|1158.50
#2013-10-17|1161.31
#2013-10-18|1175.23
#2013-10-21|1173.79
#2013-10-22|1204.26
#2013-10-23|1200.03
#2013-10-24|1191.22
#2013-10-25|1186.65
#2013-10-28|1198.80
#2013-10-29|1197.22
#2013-10-30|1196.51
#2013-10-31|1171.27
#2013-11-01|1146.33
#2013-11-04|1148.80
#2013-11-05|1146.63
#2013-11-06|1161.51
#2013-11-07|1182.14
#2013-11-08|1157.80
#2013-11-11|1153.27
#2013-11-12|1156.34
#2013-11-13|1142.61
#2013-11-14|1146.35
#2013-11-15|1168.67
#2013-11-18|1181.80
#2013-11-19|1161.45
#2013-11-20|1161.15
#2013-11-21|1123.36
#2013-11-22|1109.50
#2013-11-25|1093.01
#2013-11-26|1082.93
#2013-11-27|1069.06
#2013-11-28|1086.03
#2013-11-29|1091.80
#2013-12-02|1078.46
#2013-12-03|1048.13
#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|1154.10
#2014-03-04|1151.58
#2014-03-05|1148.93
#2014-03-06|1190.18
#2014-03-07|1180.04
#2014-03-10|1175.85
#2014-03-11|1174.24
#2014-03-12|1178.52
#2014-03-13|1183.62
#2014-03-14|1187.95
#2014-03-17|1205.83
#2014-03-18|1189.75
#2014-03-19|1172.97
#2014-03-20|1149.19
#2014-03-21|1155.05
#2014-03-24|1158.10
#2014-03-25|1171.26
#2014-03-26|1183.80
#2014-03-27|1157.12
#2014-03-28|1176.12
#2014-03-31|1174.64
#2014-04-01|1176.52
#2014-04-02|1190.27
#2014-04-03|1179.47
#2014-04-04|1192.62
#2014-04-07|1189.98
#2014-04-08|1200.88
#2014-04-09|1202.82
#2014-04-10|1212.23
#2014-04-11|1200.80
#2014-04-14|1196.06
#2014-04-15|1173.38
#2014-04-16|1179.74
#2014-04-17|1198.12
#2014-04-18|1197.27
#2014-04-21|1196.42
#2014-04-22|1194.17
#2014-04-23|1185.10
#2014-04-24|1193.71
#2014-04-25|1189.28
#2014-04-28|1191.36
#2014-04-29|1183.80
#2014-04-30|1188.86
#2014-05-01|1193.29
#2014-05-02|1203.48
#2014-05-05|1204.00
#2014-05-06|1201.41
#2014-05-07|1204.05
#2014-05-08|1204.96
#2014-05-09|1187.90
#2014-05-12|1198.81
#2014-05-13|1204.43
#2014-05-14|1204.87
#2014-05-15|1190.29
#2014-05-16|1182.64
#2014-05-19|1182.23
#2014-05-20|1165.85
#2014-05-21|1167.55
#2014-05-22|1179.68
#2014-05-23|1185.98
#2014-05-26|1178.48
#2014-05-27|1151.36
#2014-05-28|1132.41
#2014-05-29|1132.78
#2014-05-30|1117.00
#2014-06-02|1119.46
#2014-06-03|1122.66
#2014-06-04|1118.04
#2014-06-05|1121.31
#2014-06-06|1139.22
#2014-06-09|1136.33
#2014-06-10|1133.11
#2014-06-11|1134.98
#2014-06-12|1138.53
#2014-06-13|1127.30
#2014-06-16|1126.96
#2014-06-17|1121.40
#2014-06-18|1136.80
#2014-06-19|1161.89
#2014-06-20|1162.53
#2014-06-23|1171.69
#2014-06-24|1172.51
#2014-06-25|1139.30
#2014-06-26|1134.77
#2014-06-27|1132.81
#2014-06-30|1131.96
#2014-07-01|1149.85
#2014-07-02|1146.01
#2014-07-03|1149.43
#2014-07-04|1151.74
#2014-07-07|1150.61
#2014-07-08|1154.77
#2014-07-09|1167.08
#2014-07-10|1163.77
#2014-07-11|1162.63
#2014-07-14|1173.53
#2014-07-15|1164.29
#2014-07-16|1165.82
#2014-07-17|1160.42
#2014-07-18|1152.69
#2014-07-21|1165.18
#2014-07-22|1177.03
#2014-07-23|1183.59
#2014-07-24|1171.98
#2014-07-25|1186.08
#2014-07-28|1216.63
#2014-07-29|1194.77
#2014-07-30|1173.65
#2014-07-31|1150.85
#2014-08-01|1141.66
#2014-08-04|1150.04
#2014-08-05|1142.18
#2014-08-06|1149.04
#2014-08-07|1142.49
#2014-08-08|1153.63
#2014-08-11|1175.61
#2014-08-12|1173.21
#2014-08-13|1163.44
#2014-08-14|1160.54
#2014-08-15|1153.24
#2014-08-18|1158.92
#2014-08-19|1158.67
#2014-08-20|1143.04
#2014-08-21|1132.97
#2014-08-22|1122.20
#2014-08-25|1120.38
#2014-08-26|1130.81
#2014-08-27|1144.34
#2014-08-28|1134.53
#2014-08-29|1137.87
#2014-09-01|1131.35
#2014-09-02|1124.76
#2014-09-03|1122.10
#2014-09-04|1109.88
#2014-09-05|1082.61
#2014-09-08|1082.66
#2014-09-09|1072.04
#2014-09-10|1037.00
#2014-09-11|1026.21
#2014-09-12|1028.90
#2014-09-15|1037.01
#2014-09-16|1035.48
#2014-09-17|1035.92
#2014-09-18|1030.57
#2014-09-19|1022.44
#2014-09-22| 994.75
#2014-09-23| 983.05
#2014-09-24| 982.02
#2014-09-25| 965.17
#2014-09-26| 967.39
#2014-09-29| 950.12
#2014-09-30| 950.55
#2014-10-01| 940.11
#2014-10-02| 945.42
#2014-10-03| 920.81
#2014-10-06| 931.20
#2014-10-07| 937.08
#2014-10-08| 922.68
#2014-10-09| 946.34
#2014-10-10| 915.55
#2014-10-13| 930.81
#2014-10-14| 938.05
#2014-10-15| 918.16
#2014-10-16| 917.43
#2014-10-17| 916.15
#2014-10-20| 902.84
#2014-10-21| 914.75
#2014-10-22| 901.41
#2014-10-23| 891.27
#2014-10-24| 892.07
#2014-10-27| 887.63
#2014-10-28| 898.09
#2014-10-29| 904.73
#2014-10-30| 870.82
#2014-10-31| 848.47
#2014-11-03| 868.09
#2014-11-04| 875.15
#2014-11-05| 852.19
#2014-11-06| 856.67
#2014-11-07| 863.07
#2014-11-10| 880.12
#2014-11-11| 867.87
#2014-11-12| 876.83
#2014-11-13| 873.64
#2014-11-14| 856.40
#2014-11-17| 876.67
#2014-11-18| 898.62
#2014-11-19| 917.41
#2014-11-20| 894.24
#2014-11-21| 923.26
#2014-11-24| 907.09
#2014-11-25| 906.32
#2014-11-26| 905.63
#2014-11-27| 905.85
#2014-11-28| 876.84
#2014-12-01| 863.53
#2014-12-02| 856.84
#2014-12-03| 857.82
#2014-12-04| 856.28
#2014-12-05| 837.89
#2014-12-08| 821.26
#2014-12-09| 837.55
#2014-12-10| 838.94
#2014-12-11| 817.79
#2014-12-12| 807.54
#2014-12-15| 802.70
#2014-12-16| 800.44
#2014-12-17| 800.08
#2014-12-18| 849.40
#2014-12-19| 847.80
#2014-12-22| 846.31
#2014-12-23| 830.40
#2014-12-24| 819.97
#2014-12-25| 820.24
#2014-12-26| 824.73
#2014-12-29| 844.90
#2014-12-30| 846.71
#2014-12-31| 849.81
#2015-01-01| 852.51
#2015-01-02| 839.18
#2015-01-05| 833.89
#2015-01-06| 859.18
#2015-01-07| 868.10
#2015-01-08| 884.08
#2015-01-09| 887.64
#2015-01-12| 896.30
#2015-01-13| 935.57
#2015-01-14| 907.55
#2015-01-15| 922.82
#2015-01-16| 919.25
#2015-01-19| 926.31
#2015-01-20| 940.69
#2015-01-21| 958.40
#2015-01-22| 970.64
#2015-01-23| 955.93
#2015-01-26| 924.11
#2015-01-27| 944.87
#2015-01-28| 950.36
#2015-01-29| 936.84
#2015-01-30| 938.03
#2015-02-02| 962.86
#2015-02-03|1005.43
#2015-02-04| 995.00
#2015-02-05|1016.18
#2015-02-06| 997.40
#2015-02-09| 978.64
#2015-02-10| 972.83
#2015-02-11| 952.17
#2015-02-12| 958.03
#2015-02-13| 961.40
#2015-02-16| 963.20
#2015-02-17| 940.52
#2015-02-18| 934.95
#2015-02-19| 945.54
#2015-02-20| 942.29
#2015-02-23| 934.71
#2015-02-24| 941.57
#2015-02-25| 946.59
#2015-02-26| 942.72
#2015-02-27| 935.11
#2015-03-02| 923.59
#2015-03-03| 904.53
#2015-03-04| 892.60
#2015-03-05| 881.50
#2015-03-06| 852.98
#2015-03-09| 828.09
#2015-03-10| 801.45
#2015-03-11| 799.73
#2015-03-12| 813.59
#2015-03-13| 785.79
#2015-03-16| 791.08
#2015-03-17| 797.68
#2015-03-18| 803.46
#2015-03-19| 830.40
#2015-03-20| 848.53
#2015-03-23| 868.86
#2015-03-24| 865.76
#2015-03-25| 861.88
#2015-03-26| 860.57
#2015-03-27| 839.99
#2015-03-30| 829.77
#2015-03-31| 821.25
#2015-04-01| 822.98
#2015-04-02| 828.55
#2015-04-03| 840.76
#2015-04-06| 846.86
#2015-04-07| 846.37
#2015-04-08| 839.91
#2015-04-09| 829.57
#2015-04-10| 840.16
#2015-04-13| 834.77
#2015-04-14| 852.11
#2015-04-15| 853.14
#2015-04-16| 864.90
#2015-04-17| 863.31
#2015-04-20| 857.66
#2015-04-21| 860.01
#2015-04-22| 852.15
#2015-04-23| 850.45
#2015-04-24| 852.83
#2015-04-27| 862.42
#2015-04-28| 906.42
#2015-04-29| 909.80
#2015-04-30| 883.37
#2015-05-01| 877.97
#2015-05-04| 880.02
#2015-05-05| 894.13
#2015-05-06| 891.38
#2015-05-07| 846.60
#2015-05-08| 851.16
#2015-05-11| 844.65
#2015-05-12| 841.25
#2015-05-13| 859.58
#2015-05-14| 866.51
#2015-05-15| 861.47
#2015-05-18| 860.62
#2015-05-19| 840.35
#2015-05-20| 834.57
#2015-05-21| 839.55
#2015-05-22| 832.77
#2015-05-25| 816.60
#2015-05-26| 802.32
#2015-05-27| 793.43
#2015-05-28| 790.89
#2015-05-29| 798.18
#2015-06-01| 784.26
#2015-06-02| 789.51
#2015-06-03| 780.85
#2015-06-04| 759.57
#2015-06-05| 750.49
#2015-06-08| 739.66
#2015-06-09| 768.78
#2015-06-10| 782.78
#2015-06-11| 773.08
#2015-06-12| 767.46
#2015-06-15| 755.03
#2015-06-16| 754.98
#2015-06-17| 747.64
#2015-06-18| 771.44
#2015-06-19| 774.90
#2015-06-22| 770.79
#2015-06-23| 763.32
#2015-06-24| 761.60
#2015-06-25| 763.67
#2015-06-26| 756.52
#2015-06-29| 756.24
#2015-06-30| 751.00
#2015-07-01| 730.62
#2015-07-02| 727.24
#2015-07-03| 729.03
#2015-07-06| 722.22
#2015-07-07| 707.69
#2015-07-08| 696.98
#2015-07-09| 700.98
#2015-07-10| 706.81
#2015-07-13| 715.22
#2015-07-14| 723.04
#2015-07-15| 730.07
#2015-07-16| 726.63
#2015-07-17| 716.85
#2015-07-20| 683.05
#2015-07-21| 691.77
#2015-07-22| 683.30
#2015-07-23| 677.48
#2015-07-24| 650.15
#2015-07-27| 663.28
#2015-07-28| 651.69
#2015-07-29| 653.41
#2015-07-30| 648.81
#2015-07-31| 654.26
#2015-08-03| 633.16
#2015-08-04| 629.42
#2015-08-05| 630.43
#2015-08-06| 628.83
#2015-08-07| 637.57
#2015-08-10| 637.26
#2015-08-11| 642.67
#2015-08-12| 662.75
#2015-08-13| 651.14
#2015-08-14| 640.00
#2015-08-17| 640.06
#2015-08-18| 642.99
#2015-08-19| 652.36
#2015-08-20| 702.41
#2015-08-21| 701.37
#2015-08-24| 680.56
#2015-08-25| 659.32
#2015-08-26| 629.23
#2015-08-27| 641.43
#2015-08-28| 668.03
#2015-08-31| 673.05
#2015-09-01| 650.41
#2015-09-02| 640.16
#2015-09-03| 664.19
#2015-09-04| 633.90
#2015-09-07| 632.98
#2015-09-08| 653.31
#2015-09-09| 655.42
#2015-09-10| 655.58
#2015-09-11| 635.61
#2015-09-14| 645.66
#2015-09-15| 648.40
#2015-09-16| 653.67
#2015-09-17| 651.73
#2015-09-18| 655.45
#2015-09-21| 636.18
#2015-09-22| 616.01
#2015-09-23| 610.11
#2015-09-24| 595.16
#2015-09-25| 600.97
#2015-09-28| 574.02
#2015-09-29| 573.19
#2015-09-30| 589.61
#2015-10-01| 598.95
#2015-10-02| 610.35
#2015-10-05| 641.25
#2015-10-06| 662.18
#2015-10-07| 684.65
#2015-10-08| 688.71
#2015-10-09| 720.96
#2015-10-12| 712.21
#2015-10-13| 698.72
#2015-10-14| 695.41
#2015-10-15| 702.21
#2015-10-16| 703.21
#2015-10-19| 683.84
#2015-10-20| 680.79
#2015-10-21| 664.29
#2015-10-22| 668.75
#2015-10-23| 674.49
#2015-10-26| 682.09
#2015-10-27| 672.97
#2015-10-28| 686.75
#2015-10-29| 664.97
#2015-10-30| 668.79
#2015-11-02| 670.27
#2015-11-03| 681.09
#2015-11-04| 684.61
#2015-11-05| 662.21
#2015-11-06| 627.48
#2015-11-09| 631.38
#2015-11-10| 616.75
#2015-11-11| 610.43
#2015-11-12| 599.37
#2015-11-13| 575.70
#2015-11-16| 590.72
#2015-11-17| 587.96
#2015-11-18| 583.86
#2015-11-19| 617.74
#2015-11-20| 622.99
#2015-11-23| 613.39
#2015-11-24| 615.32
#2015-11-25| 604.72
#2015-11-26| 605.88
#2015-11-27| 594.49
#2015-11-30| 589.11
#2015-12-01| 592.50
#2015-12-02| 585.69
#2015-12-03| 576.16
#2015-12-04| 563.13
#2015-12-07| 553.64
#2015-12-08| 534.44
#2015-12-09| 542.62
#2015-12-10| 559.05
#2015-12-11| 532.67
#2015-12-14| 531.13
#2015-12-15| 544.64
#2015-12-16| 541.75
#2015-12-17| 543.93
#2015-12-18| 539.75
#2015-12-21| 549.69
#2015-12-22| 551.10
#2015-12-23| 579.52
#2015-12-24| 586.19
#2015-12-25| 586.19
#2015-12-28| 579.57
#2015-12-29| 581.46
#2015-12-30| 564.46
#2015-12-31| 561.38
#2016-01-01| 561.38
#2016-01-04| 552.81
#2016-01-05| 563.17
#2016-01-06| 554.63
#2016-01-07| 538.15
#2016-01-08| 531.91
#2016-01-11| 533.64
#2016-01-12| 534.14
#2016-01-13| 537.18
#2016-01-14| 523.95
#2016-01-15| 508.91
#2016-01-18| 505.99
#2016-01-19| 516.23
#2016-01-20| 498.28
#2016-01-21| 512.36
#2016-01-22| 534.65
#2016-01-25| 531.99
#2016-01-26| 559.33
#2016-01-27| 563.58
#2016-01-28| 573.06
#2016-01-29| 581.70
#2016-02-01| 584.32
#2016-02-02| 559.78
#2016-02-03| 568.00
#2016-02-04| 624.16
#2016-02-05| 605.99
#2016-02-08| 615.19
#2016-02-09| 608.57
#2016-02-10| 590.11
#2016-02-11| 612.75
#2016-02-12| 622.80
#2016-02-15| 635.99
#2016-02-16| 631.80
#2016-02-17| 646.35
#2016-02-18| 641.88
#2016-02-19| 642.95
#2016-02-22| 649.24
#2016-02-23| 641.02
#2016-02-24| 631.94
#2016-02-25| 637.92
#2016-02-26| 632.13
#2016-02-29| 645.51
#2016-03-01| 658.98
#2016-03-02| 669.54
#2016-03-03| 696.33
#2016-03-04| 727.32
#2016-03-07| 738.48
#2016-03-08| 726.29
#2016-03-09| 710.33
#2016-03-10| 709.29
#2016-03-11| 724.75
#2016-03-14| 695.59
#2016-03-15| 680.81
#2016-03-16| 687.95
#2016-03-17| 735.33
#2016-03-18| 715.77
#2016-03-21| 718.64
#2016-03-22| 725.57
#2016-03-23| 689.22
#2016-03-24| 685.94
#2016-03-25| 685.94
#2016-03-28| 683.58
#2016-03-29| 683.38
#2016-03-30| 718.56
#2016-03-31| 713.73
#2016-04-01| 697.41
#2016-04-04| 700.29
#2016-04-05| 671.86
#2016-04-06| 674.03
#2016-04-07| 682.75
#2016-04-08| 692.28
#2016-04-11| 718.90
#2016-04-12| 738.42
#2016-04-13| 753.92
#2016-04-14| 749.36
#2016-04-15| 735.32
#2016-04-18| 741.91
#2016-04-19| 751.94
#2016-04-20| 775.02
#2016-04-21| 766.08
#2016-04-22| 764.76
#2016-04-25| 749.74
#2016-04-26| 748.34
#2016-04-27| 742.47
#2016-04-28| 777.10
#2016-04-29| 788.94
#2016-05-02| 780.60
#2016-05-03| 739.51
#2016-05-04| 725.09
#2016-05-05| 736.99
#2016-05-06| 741.89
#2016-05-09| 705.57
#2016-05-10| 708.35
#2016-05-11| 733.00
#2016-05-12| 729.80
#2016-05-13| 719.77
#2016-05-16| 718.76
#2016-05-17| 724.25
#2016-05-18| 715.55
#2016-05-19| 685.35
#2016-05-20| 695.80
#2016-05-23| 696.12
#2016-05-24| 695.57
#2016-05-25| 695.38
#2016-05-26| 706.41
#2016-05-27| 702.07
#2016-05-30| 697.97
#2016-05-31| 688.88
#2016-06-01| 695.26
#2016-06-02| 696.24
#2016-06-03| 734.20
#2016-06-06| 716.32
#2016-06-07| 720.82
#2016-06-08| 745.84
#2016-06-09| 728.06
#2016-06-10| 712.42
#2016-06-13| 700.08
#2016-06-14| 676.90
#2016-06-15| 681.36
#2016-06-16| 669.76
#2016-06-17| 673.50
#2016-06-20| 697.22
#2016-06-21| 693.99
#2016-06-22| 695.30
#2016-06-23| 708.35
#2016-06-24| 699.43
#2016-06-27| 669.05
#2016-06-28| 680.61
#2016-06-29| 710.74
#2016-06-30| 719.85
#2016-07-01| 742.16
#2016-07-04| 755.18
#2016-07-05| 729.72
#2016-07-06| 735.83
#2016-07-07| 733.73
#2016-07-08| 745.47
#2016-07-11| 774.61
#2016-07-12| 777.73
#2016-07-13| 772.85
#2016-07-14| 789.51
#2016-07-15| 789.19
#2016-07-18| 789.88
#2016-07-19| 791.79
#2016-07-20| 782.71
#2016-07-21| 794.31
#2016-07-22| 791.64
#2016-07-25| 772.27
#2016-07-26| 786.93
#2016-07-27| 802.88
#2016-07-28| 805.34
#2016-07-29| 806.22
#2016-08-01| 810.34
#2016-08-02| 820.27
#2016-08-03| 818.02
#2016-08-04| 830.82
#2016-08-05| 809.54
#2016-08-08| 826.76
#2016-08-09| 837.33
#2016-08-10| 847.08
#2016-08-11| 858.16
#2016-08-12| 849.80
#2016-08-15| 843.56
#2016-08-16| 825.92
#2016-08-17| 807.42
#2016-08-18| 826.65
#2016-08-19| 817.03
#2016-08-22| 795.41
#2016-08-23| 793.66
#2016-08-24| 778.06
#2016-08-25| 767.67
#2016-08-26| 778.90
#2016-08-29| 757.29
#2016-08-30| 744.68
#2016-08-31| 718.23
#2016-09-01| 723.86
#2016-09-02| 744.25
#2016-09-05| 749.97
#2016-09-06| 767.06
#2016-09-07| 764.87
#2016-09-08| 766.51
#2016-09-09| 741.43
#2016-09-12| 725.75
#2016-09-13| 724.76
#2016-09-14| 733.85
#2016-09-15| 726.80
#2016-09-16| 708.85
#2016-09-19| 725.13
#2016-09-20| 718.29
#2016-09-21| 732.28
#2016-09-22| 762.34
#2016-09-23| 753.21
#2016-09-26| 745.83
#2016-09-27| 740.46
#2016-09-28| 740.70
#2016-09-29| 750.91
#2016-09-30| 757.93
#2016-10-03| 752.53
#2016-10-04| 734.43
#2016-10-05| 720.92
#2016-10-06| 713.03
#2016-10-07| 717.83
#2016-10-10| 722.74
#2016-10-11| 709.31
#2016-10-12| 708.33
#2016-10-13| 703.44
#2016-10-14| 704.33
#2016-10-17| 701.23
#2016-10-18| 715.38
#2016-10-19| 727.97
#2016-10-20| 718.82
#2016-10-21| 722.06
#2016-10-24| 714.20
#2016-10-25| 721.91
#2016-10-26| 712.24
#2016-10-27| 700.92
#2016-10-28| 699.98
#2016-10-31| 706.00
#2016-11-01| 725.87
#2016-11-02| 723.25
#2016-11-03| 721.88
#2016-11-04| 704.99
#2016-11-07| 710.88
#2016-11-08| 714.12
#2016-11-09| 715.08
#2016-11-10| 691.24
#2016-11-11| 658.48
#2016-11-14| 636.14
#2016-11-15| 647.89
#2016-11-16| 645.76
#2016-11-17| 660.50
#2016-11-18| 644.70
#2016-11-21| 659.41
#2016-11-22| 662.42
#2016-11-23| 648.69
#2016-11-24| 650.05
#2016-11-25| 647.36
#2016-11-28| 656.55
#2016-11-29| 642.21
#2016-11-30| 650.48
#2016-12-01| 640.88
#2016-12-02| 636.91
#2016-12-05| 643.08
#2016-12-06| 647.74
#2016-12-07| 657.24
#2016-12-08| 661.71
#2016-12-09| 654.12
#2016-12-12| 661.47
#2016-12-13| 666.47
#2016-12-14| 665.51
#2016-12-15| 629.35
#2016-12-16| 624.28
#2016-12-19| 628.31
#2016-12-20| 632.82
#2016-12-21| 634.14
#2016-12-22| 632.15
#2016-12-23| 630.22
#2016-12-26| 629.62
#2016-12-27| 633.54
#2016-12-28| 650.18
#2016-12-29| 666.50
#2016-12-30| 670.30
#2017-01-02| 672.21
#2017-01-03| 675.83
#2017-01-04| 686.44
#2017-01-05| 692.66
#2017-01-06| 690.06
#2017-01-09| 686.75
#2017-01-10| 697.66
#2017-01-11| 692.25
#2017-01-12| 724.95
#2017-01-13| 726.10
#2017-01-16| 729.21
#2017-01-17| 731.19
#2017-01-18| 734.58
#2017-01-19| 720.36
#2017-01-20| 719.80
#2017-01-23| 743.23
#2017-01-24| 763.29
#2017-01-25| 756.71
#2017-01-26| 740.73
#2017-01-27| 729.36
#2017-01-30| 728.81
#2017-01-31| 733.29
#2017-02-01| 739.47
#2017-02-02| 745.37
#2017-02-03| 741.55
#2017-02-06| 731.39
#2017-02-07| 733.62
#2017-02-08| 737.40
#2017-02-09| 733.67
#2017-02-10| 733.02
#2017-02-13| 740.07
#2017-02-14| 735.96
#2017-02-15| 734.39
#2017-02-16| 737.19
#2017-02-17| 730.85
#2017-02-20| 727.72
#2017-02-21| 727.07
#2017-02-22| 718.58
#2017-02-23| 728.19
#2017-02-24| 712.64
#2017-02-27| 712.09
#2017-02-28| 699.22
#2017-03-01| 704.94
#2017-03-02| 705.71
#2017-03-03| 694.46
#2017-03-06| 691.89
#2017-03-07| 684.52
#2017-03-08| 678.08
#2017-03-09| 661.09
#2017-03-10| 666.04
#2017-03-13| 677.79
#2017-03-14| 678.64
#2017-03-15| 682.80
#2017-03-16| 719.24
#2017-03-17| 720.36
#2017-03-20| 721.56
#2017-03-21| 721.29
#2017-03-22| 728.43
#2017-03-23| 722.09
#2017-03-24| 722.71
#2017-03-27| 721.08
#2017-03-28| 731.48
#2017-03-29| 728.11
#2017-03-30| 731.19
#2017-03-31| 712.86
#2017-04-03| 729.63
#2017-04-04| 741.50
#2017-04-05| 746.87
#2017-04-06| 745.42
#2017-04-07| 752.02
#2017-04-10| 744.59
#2017-04-11| 753.99
#2017-04-12| 757.85
#2017-04-13| 779.67
#2017-04-14| 779.67
#2017-04-17| 785.90
#2017-04-18| 764.82
#2017-04-19| 759.84
#2017-04-20| 754.61
#2017-04-21| 753.17
#2017-04-24| 751.32
#2017-04-25| 747.70
#2017-04-26| 745.71
#2017-04-27| 743.63
#2017-04-28| 735.08
#2017-05-01| 736.47
#2017-05-02| 745.10
#2017-05-03| 737.24
#2017-05-04| 716.47
#2017-05-05| 723.31
#2017-05-08| 714.15
#2017-05-09| 716.28
#2017-05-10| 730.73
#2017-05-11| 730.84
#2017-05-12| 733.59
#2017-05-15| 744.51
#2017-05-16| 748.87
#2017-05-17| 749.75
#2017-05-18| 738.76
#2017-05-19| 745.57
#2017-05-22| 750.25
#2017-05-23| 763.06
#2017-05-24| 749.07
#2017-05-25| 735.91
#2017-05-26| 730.86
#2017-05-29| 722.40
#2017-05-30| 714.69
#2017-05-31| 708.16
#2017-06-01| 704.04
#2017-06-02| 713.27
#2017-06-05| 718.00
#2017-06-06| 724.78
#2017-06-07| 716.86
#2017-06-08| 698.26
#2017-06-09| 710.24
#2017-06-12| 712.90
#2017-06-13| 706.73
#2017-06-14| 716.53
#2017-06-15| 685.45
#2017-06-16| 686.96
#2017-06-19| 690.62
#2017-06-20| 672.29
#2017-06-21| 675.47
#2017-06-22| 681.26
#2017-06-23| 683.94
#2017-06-26| 683.48
#2017-06-27| 689.91
#2017-06-28| 685.15
#2017-06-29| 678.52
#2017-06-30| 681.89
#2017-07-03| 676.27
#2017-07-04| 683.01
#2017-07-05| 680.44
#2017-07-06| 679.03
#2017-07-07| 667.47
#2017-07-10| 670.51
#2017-07-11| 668.04
#2017-07-12| 690.14
#2017-07-13| 688.02
#2017-07-14| 701.38
#2017-07-17| 709.27
#2017-07-18| 702.50
#2017-07-19| 709.30
#2017-07-20| 703.93
#2017-07-21| 698.04
#2017-07-24| 698.32
#2017-07-25| 709.40
#2017-07-26| 712.26
#2017-07-27| 722.22
#2017-07-28| 729.02
#2017-07-31| 723.40
#2017-08-01| 723.96
#2017-08-02| 719.00
#2017-08-03| 719.25
#2017-08-04| 719.17
#2017-08-07| 726.40
#2017-08-08| 729.58
#2017-08-09| 717.58
#2017-08-10| 734.51
#2017-08-11| 728.36
#2017-08-14| 733.76
#2017-08-15| 716.54
#2017-08-16| 724.32
#2017-08-17| 730.19
#2017-08-18| 733.06
#2017-08-21| 738.57
#2017-08-22| 735.16
#2017-08-23| 731.85
#2017-08-24| 735.48
#2017-08-25| 742.38
#2017-08-28| 747.90
#2017-08-29| 763.51
#2017-08-30| 756.83
#2017-08-31| 764.35
#2017-09-01| 765.11
#2017-09-04| 766.10
#2017-09-05| 768.33
#2017-09-06| 771.75
#2017-09-07| 773.79
#2017-09-08| 770.65
#2017-09-11| 761.14
#2017-09-12| 758.36
#2017-09-13| 752.87
#2017-09-14| 754.58
#2017-09-15| 749.44
#2017-09-18| 742.98
#2017-09-19| 737.85
#2017-09-20| 725.72
#2017-09-21| 720.77
#2017-09-22| 724.89
#2017-09-25| 717.55
#2017-09-26| 713.67
#2017-09-27| 704.31
#2017-09-28| 704.37
#2017-09-29| 707.92
#2017-10-02| 702.56
#2017-10-03| 710.53
#2017-10-04| 726.99
#2017-10-05| 725.16
#2017-10-06| 721.74
#2017-10-09| 725.96
#2017-10-10| 729.82
#2017-10-11| 724.46
#2017-10-12| 723.13
#2017-10-13| 730.12
#2017-10-16| 740.44
#2017-10-17| 729.03
#2017-10-18| 725.33
#2017-10-19| 729.77
#2017-10-20| 728.25
#2017-10-23| 726.93
#2017-10-24| 720.93
#2017-10-25| 720.26
#2017-10-26| 736.22
#2017-10-27| 723.30
#2017-10-30| 733.60
#2017-10-31| 734.22
#2017-11-01| 749.95
#2017-11-02| 748.88
#2017-11-03| 743.28
#2017-11-06| 749.84
#2017-11-07| 752.38
#2017-11-08| 758.50
#2017-11-09| 755.42
#2017-11-10| 756.75
#2017-11-13| 748.53
#2017-11-14| 736.50
#2017-11-15| 726.07
#2017-11-16| 735.20
#2017-11-17| 743.40
#2017-11-20| 731.13
#2017-11-21| 747.60
#2017-11-22| 770.51
#2017-11-23| 768.12
#2017-11-24| 771.71
#2017-11-27| 771.11
#2017-11-28| 771.52
#2017-11-29| 774.56
#2017-11-30| 774.79
#2017-12-01| 769.85
#2017-12-04| 763.39
#2017-12-05| 748.70
#2017-12-06| 731.76
#2017-12-07| 731.04
#2017-12-08| 733.75
#2017-12-11| 746.59
#2017-12-12| 734.51
#2017-12-13| 742.30
#2017-12-14| 738.53
#2017-12-15| 762.20
#2017-12-18| 788.84
#2017-12-19| 749.76
#2017-12-20| 769.71
#2017-12-21| 774.04
#2017-12-22| 788.43
#2017-12-25| 789.29
#2017-12-26| 791.54
#2017-12-27| 813.23
#2017-12-28| 813.32
#2017-12-29| 823.40
#2018-01-01| 823.06
#2018-01-02| 815.34
#2018-01-03| 826.10
#2018-01-04| 825.09
#2018-01-05| 833.67
#2018-01-08| 832.27
#2018-01-09| 828.29
#2018-01-10| 838.98
#2018-01-11| 840.30
#2018-01-12| 848.61
#2018-01-15| 875.66
#2018-01-16| 863.85
#2018-01-17| 865.41
#2018-01-18| 857.31
#2018-01-19| 853.06
#2018-01-22| 856.06
#2018-01-23| 848.82
#2018-01-24| 863.95
#2018-01-25| 889.03
#2018-01-26| 871.07
#2018-01-29| 869.81
#2018-01-30| 846.11
#2018-01-31| 844.75
#2018-02-01| 848.16
#2018-02-02| 822.45
#2018-02-05| 803.01
#2018-02-06| 790.31
#2018-02-07| 792.65
#2018-02-08| 765.36
#2018-02-09| 755.72
#2018-02-12| 765.18
#2018-02-13| 773.14
#2018-02-14| 779.03
#2018-02-15| 804.24
#2018-02-16| 812.53
#2018-02-19| 811.69
#2018-02-20| 799.97
#2018-02-21| 805.34
#2018-02-22| 785.02
#2018-02-23| 792.46
#2018-02-26| 802.44
#2018-02-27| 799.48
#2018-02-28| 802.61
#2018-03-01| 779.79
#2018-03-02| 779.87
#2018-03-05| 783.40
#2018-03-06| 805.94
#2018-03-07| 802.41
#2018-03-08| 798.63
#2018-03-09| 804.68
#2018-03-12| 799.95
#2018-03-13| 790.73
#2018-03-14| 790.02
#2018-03-15| 781.58
#2018-03-16| 773.87
#2018-03-19| 765.62
#2018-03-20| 776.21
#2018-03-21| 779.95
#2018-03-22| 782.34
#2018-03-23| 789.47
#2018-03-26| 778.32
#2018-03-27| 779.31
#2018-03-28| 767.95
#2018-03-29| 773.22
#2018-03-30| 773.22
#2018-04-02| 773.60
#2018-04-03| 763.90
#2018-04-04| 745.28
#2018-04-05| 755.66
#2018-04-06| 735.91
#2018-04-09| 731.21
#2018-04-10| 737.29
#2018-04-11| 739.87
#2018-04-12| 737.30
#2018-04-13| 740.74
#2018-04-16| 734.54
#2018-04-17| 737.99
#2018-04-18| 755.64
#2018-04-19| 763.48
#2018-04-20| 751.72
#2018-04-23| 744.06
#2018-04-24| 742.48
#2018-04-25| 727.71
#2018-04-26| 731.67
#2018-04-27| 736.03
#2018-04-30| 734.57
#2018-05-01| 725.73
#2018-05-02| 734.03
#2018-05-03| 729.41
#2018-05-04| 727.79
#2018-05-07| 732.37
#2018-05-08| 721.73
#2018-05-09| 730.14
#2018-05-10| 735.52
#2018-05-11| 744.84
#2018-05-14| 746.47
#2018-05-15| 732.08
#2018-05-16| 735.99
#2018-05-17| 732.02
#2018-05-18| 722.23
#2018-05-21| 722.06
#2018-05-22| 733.90
#2018-05-23| 719.74
#2018-05-24| 725.02
#2018-05-25| 717.49
#2018-05-28| 715.76
#2018-05-29| 713.11
#2018-05-30| 715.12
#2018-05-31| 717.72
#2018-06-01| 724.85
#2018-06-04| 724.14
#2018-06-05| 718.68
#2018-06-06| 728.08
#2018-06-07| 727.01
#2018-06-08| 717.11
#2018-06-11| 718.62
#2018-06-12| 712.19
#2018-06-13| 711.54
#2018-06-14| 707.49
#2018-06-15| 695.65
#2018-06-18| 759.98
#2018-06-19| 749.83
#2018-06-20| 754.26
#2018-06-21| 749.32
#2018-06-22| 755.73
#2018-06-25| 742.24
#2018-06-26| 739.65
#2018-06-27| 739.19
#2018-06-28| 737.82
#2018-06-29| 768.48
#2018-07-02| 759.01
#2018-07-03| 772.13
#2018-07-04| 772.09
#2018-07-05| 779.82
#2018-07-06| 783.44
#2018-07-09| 803.11
#2018-07-10| 805.78
#2018-07-11| 798.46
#2018-07-12| 795.74
#2018-07-13| 786.79
#2018-07-16| 780.64
#2018-07-17| 782.19
#2018-07-18| 779.78
#2018-07-19| 769.48
#2018-07-20| 773.23
#2018-07-23| 770.41
#2018-07-24| 786.17
#2018-07-25| 794.23
#2018-07-26| 799.66
#2018-07-27| 807.13
#2018-07-30| 809.22
#2018-07-31| 815.36
#2018-08-01| 817.78
#2018-08-02| 807.81
#2018-08-03| 821.95
#2018-08-06| 813.57
#2018-08-07| 827.41
#2018-08-08| 822.65
#2018-08-09| 811.23
#2018-08-10| 800.64
#2018-08-13| 785.04
#2018-08-14| 775.04
#2018-08-15| 732.22
#2018-08-16| 745.69
#2018-08-17| 745.91
#2018-08-20| 749.46
#2018-08-21| 771.28
#2018-08-22| 786.77
#2018-08-23| 785.35
#2018-08-24| 789.78
#2018-08-27| 810.24
#2018-08-28| 809.93
#2018-08-29| 805.14
#2018-08-30| 792.11
#2018-08-31| 805.09
#2018-09-03| 795.33
#2018-09-04| 784.39
#2018-09-05| 781.47
#2018-09-06| 776.90
#2018-09-07| 778.97
#2018-09-10| 774.89
#2018-09-11| 766.52
#2018-09-12| 781.57
#2018-09-13| 796.05
#2018-09-14| 797.99
#2018-09-17| 800.49
#2018-09-18| 796.72
#2018-09-19| 807.53
#2018-09-20| 819.77
#2018-09-21| 822.85
#2018-09-24| 826.84
#2018-09-25| 839.90
#2018-09-26| 838.91
#2018-09-27| 837.81
#2018-09-28| 829.27
#2018-10-01| 831.32
#2018-10-02| 839.58
#2018-10-03| 838.44
#2018-10-04| 814.58
#2018-10-05| 808.84
#2018-10-08| 792.67
#2018-10-09| 809.94
#2018-10-10| 799.36
#2018-10-11| 789.16
#2018-10-12| 803.31
#2018-10-15| 811.96
#2018-10-16| 825.97
#2018-10-17| 817.61
#2018-10-18| 802.22
#2018-10-19| 793.76
#2018-10-22| 792.65
#2018-10-23| 771.19
#2018-10-24| 765.18
#2018-10-25| 768.01
#2018-10-26| 753.93
#2018-10-29| 763.26
#2018-10-30| 751.48
#2018-10-31| 760.62
#2018-11-01| 776.96
#2018-11-02| 778.77
#2018-11-05| 802.63
#2018-11-06| 801.48
#2018-11-07| 815.91
#2018-11-08| 811.82
#2018-11-09| 783.77
#2018-11-12| 769.37
#2018-11-13| 759.75
#2018-11-14| 742.46
#2018-11-15| 751.23
#2018-11-16| 767.83
#2018-11-19| 774.15
#2018-11-20| 757.55
#2018-11-21| 761.01
#2018-11-22| 758.50
#2018-11-23| 736.18
#2018-11-26| 741.84
#2018-11-27| 734.16
#2018-11-28| 736.67
#2018-11-29| 752.42
#2018-11-30| 723.59
#2018-12-03| 759.44
#2018-12-04| 757.29
#2018-12-05| 753.51
#2018-12-06| 739.67
#2018-12-07| 747.30
#2018-12-10| 723.46
#2018-12-11| 737.41
#2018-12-12| 757.94
#2018-12-13| 760.81
#2018-12-14| 750.63
#2018-12-17| 747.30
#2018-12-18| 743.17
#2018-12-19| 756.85
#2018-12-20| 747.05
#2018-12-21| 734.65
#2018-12-24| 743.51
#2018-12-25| 745.69
#2018-12-26| 747.09
#2018-12-27| 746.74
#2018-12-28| 759.96
#2018-12-31| 764.82
#2019-01-01| 765.25
#2019-01-02| 750.20
#2019-01-03| 767.80
#2019-01-04| 784.04
#2019-01-07| 787.01
#2019-01-08| 777.69
#2019-01-09| 800.49
#2019-01-10| 802.33
#2019-01-11| 808.51
#2019-01-14| 809.79
#2019-01-15| 806.77
#2019-01-16| 788.44
#2019-01-17| 791.38
#2019-01-18| 790.46
#2019-01-21| 791.88
#2019-01-22| 793.99
#2019-01-23| 798.18
#2019-01-24| 799.71
#2019-01-25| 819.80
#2019-01-28| 815.47
#2019-01-29| 823.17
#2019-01-30| 830.64
#2019-01-31| 837.42
#2019-02-01| 835.53
#2019-02-04| 823.51
#2019-02-05| 840.56
#2019-02-06| 835.19
#2019-02-07| 811.76
#2019-02-08| 790.90
#2019-02-11| 780.55
#2019-02-12| 787.59
#2019-02-13| 802.03
#2019-02-14| 790.30
#2019-02-15| 803.73
#2019-02-18| 813.59
#2019-02-19| 822.69
#2019-02-20| 848.35
#2019-02-21| 839.75
#2019-02-22| 837.39
#2019-02-25| 836.90
#2019-02-26| 840.38
#2019-02-27| 846.48
#2019-02-28| 838.77
#2019-03-01| 827.53
#2019-03-04| 816.99
#2019-03-05| 812.65
#2019-03-06| 814.21
#2019-03-07| 794.54
#2019-03-08| 795.99
#2019-03-11| 793.73
#2019-03-12| 793.56
#2019-03-13| 803.21
#2019-03-14| 813.56
#2019-03-15| 819.75
#2019-03-18| 832.21
#2019-03-19| 843.93
#2019-03-20| 840.95
#2019-03-21| 848.91
#2019-03-22| 846.52
#2019-03-25| 836.42
#2019-03-26| 833.41
#2019-03-27| 828.98
#2019-03-28| 808.97
#2019-03-29| 817.74
#2019-04-01| 829.16
#2019-04-02| 826.46
#2019-04-03| 849.78
#2019-04-04| 851.22
#2019-04-05| 860.97
#2019-04-08| 874.31
#2019-04-09| 879.53
#2019-04-10| 873.01
#2019-04-11| 854.75
#2019-04-12| 860.72
#2019-04-15| 853.18
#2019-04-16| 861.20
#2019-04-17| 858.23
#2019-04-18| 852.76
#2019-04-19| 852.76
#2019-04-22| 847.02
#2019-04-23| 851.11
#2019-04-24| 844.32
#2019-04-25| 844.61
#2019-04-26| 850.89
#2019-04-29| 832.02
#2019-04-30| 823.48
#2019-05-01| 820.53
#2019-05-02| 793.11
#2019-05-03| 813.09
#2019-05-06| 803.62
#2019-05-07| 808.04
#2019-05-08| 814.37
#2019-05-09| 787.35
#2019-05-10| 798.51
#2019-05-13| 789.57
#2019-05-14| 790.08
#2019-05-15| 790.80
#2019-05-16| 787.29
#2019-05-17| 774.66
#2019-05-20| 774.62
#2019-05-21| 771.11
#2019-05-22| 741.50
#2019-05-23| 721.51
#2019-05-24| 721.96
#2019-05-27| 721.24
#2019-05-28| 731.07
#2019-05-29| 734.29
#2019-05-30| 749.25
#2019-05-31| 761.57
#2019-06-03| 771.31
#2019-06-04| 776.31
#2019-06-05| 785.92
#2019-06-06| 775.38
#2019-06-07| 796.52
#2019-06-10| 791.17
#2019-06-11| 796.95
#2019-06-12| 801.96
#2019-06-13| 805.37
#2019-06-14| 807.15
#2019-06-17| 803.72
#2019-06-18| 806.07
#2019-06-19| 806.25
#2019-06-20| 837.24
#2019-06-21| 843.77
#2019-06-24| 842.71
#2019-06-25| 844.12
#2019-06-26| 837.67
#2019-06-27| 842.47
#2019-06-28| 847.12
#2019-07-01| 832.45
#2019-07-02| 829.81
#2019-07-03| 839.17
#2019-07-04| 838.77
#2019-07-05| 821.30
#2019-07-08| 834.96
#2019-07-09| 818.90
#2019-07-10| 835.46
#2019-07-11| 828.61
#2019-07-12| 819.23
#2019-07-15| 832.06
#2019-07-16| 839.92
#2019-07-17| 827.09
#2019-07-18| 849.08
#2019-07-19| 853.98
#2019-07-22| 857.74
#2019-07-23| 855.51
#2019-07-24| 856.77
#2019-07-25| 833.49
#2019-07-26| 820.15
#2019-07-29| 836.98
#2019-07-30| 839.46
#2019-07-31| 824.46
#2019-08-01| 799.76
#2019-08-02| 791.46
#2019-08-05| 798.92
#2019-08-06| 803.49
#2019-08-07| 812.82
#2019-08-08| 796.59
#2019-08-09| 788.05
#2019-08-12| 804.64
#2019-08-13| 774.70
#2019-08-14| 764.06
#2019-08-15| 753.22
#2019-08-16| 746.45
#2019-08-19| 748.43
#2019-08-20| 761.55
#2019-08-21| 778.90
#2019-08-22| 775.95
#2019-08-23| 778.42
#2019-08-26| 781.53
#2019-08-27| 779.05
#2019-08-28| 798.60
#2019-08-29| 797.36
#2019-08-30| 813.47
#2019-09-02| 793.76
#2019-09-03| 795.82
#2019-09-04| 795.32
#2019-09-05| 789.21
#2019-09-06| 780.78
#2019-09-09| 774.16
#2019-09-10| 765.04
#2019-09-11| 773.97
#2019-09-12| 793.19
#2019-09-13| 770.44
#2019-09-16| 789.59
#2019-09-17| 778.80
#2019-09-18| 783.34
#2019-09-19| 776.03
#2019-09-20| 779.25
#2019-09-23| 792.37
#2019-09-24| 788.81
#2019-09-25| 788.47
#2019-09-26| 786.36
#2019-09-27| 767.77
#2019-09-30| 753.67
#2019-10-01| 765.59
#2019-10-02| 772.16
#2019-10-03| 789.77
#2019-10-04| 787.42
#2019-10-07| 806.98
#2019-10-08| 809.16
#2019-10-09| 823.42
#2019-10-10| 829.22
#2019-10-11| 830.67
#2019-10-14| 826.34
#2019-10-15| 826.82
#2019-10-16| 827.92
#2019-10-17| 841.29
#2019-10-18| 842.95
#2019-10-21| 852.32
#2019-10-22| 827.22
#2019-10-23| 844.43
#2019-10-24| 854.10
#2019-10-25| 859.48
#2019-10-28| 867.08
#2019-10-29| 849.10
#2019-10-30| 848.59
#2019-10-31| 859.78
#2019-11-01| 860.11
#2019-11-04| 863.41
#2019-11-05| 852.58
#2019-11-06| 864.64
#2019-11-07| 862.69
#2019-11-08| 843.32
#2019-11-11| 834.33
#2019-11-12| 840.74
#2019-11-13| 865.22
#2019-11-14| 869.86
#2019-11-15| 864.50
#2019-11-18| 861.62
#2019-11-19| 868.03
#2019-11-20| 875.33
#2019-11-21| 862.18
#2019-11-22| 862.35
#2019-11-25| 857.28
#2019-11-26| 851.88
#2019-11-27| 854.42
#2019-11-28| 849.73
#2019-11-29| 852.05
#2019-12-02| 858.51
#2019-12-03| 885.12
#2019-12-04| 891.33
#2019-12-05| 891.86
#2019-12-06| 885.48
#2019-12-09| 887.58
#2019-12-10| 899.88
#2019-12-11| 930.50
#2019-12-12| 943.70
#2019-12-13| 934.81
#2019-12-16| 944.95
#2019-12-17| 977.43
#2019-12-18| 993.53
#2019-12-19| 984.07
#2019-12-20| 979.47
#2019-12-23| 964.19
#2019-12-24| 997.91
#2019-12-25| 998.11
#2019-12-26| 996.02
#2019-12-27|1015.18
#2019-12-30|1012.89
#2019-12-31|1021.68
#2020-01-01|1022.18
#2020-01-02|1017.68
#2020-01-03|1033.83
#2020-01-06|1033.56
#2020-01-07|1012.65
#2020-01-08|1031.15
#2020-01-09|1007.83
#2020-01-10|1010.07
#2020-01-13| 997.84
#2020-01-14| 982.57
#2020-01-15| 980.12
#2020-01-16| 986.25
#2020-01-17| 991.43
#2020-01-20|1005.94
#2020-01-21| 962.86
#2020-01-22| 965.92
#2020-01-23| 939.30
#2020-01-24| 933.93
#2020-01-27| 904.12
#2020-01-28| 896.33
#2020-01-29| 908.20
#2020-01-30| 919.48
#2020-01-31| 901.32
#2020-02-03| 888.75
#2020-02-04| 912.50
#2020-02-05| 910.67
#2020-02-06| 894.40
#2020-02-07| 889.53
#2020-02-10| 882.73
#2020-02-11| 898.39
#2020-02-12| 902.57
#2020-02-13| 917.97
#2020-02-14| 933.03
#2020-02-17| 932.32
#2020-02-18| 928.42
#2020-02-19| 965.17
#2020-02-20| 948.95
#2020-02-21| 971.18
#2020-02-24| 927.44
#2020-02-25| 902.42
#2020-02-26| 884.48
#2020-02-27| 850.29
#2020-02-28| 748.81
#2020-03-02| 770.60
#2020-03-03| 817.84
#2020-03-04| 828.78
#2020-03-05| 804.93
#2020-03-06| 815.19
#2020-03-09| 706.45
#2020-03-10| 674.45
#2020-03-11| 670.38
#2020-03-12| 548.45
#2020-03-13| 555.88
#2020-03-16| 493.00
#2020-03-17| 523.18
#2020-03-18| 459.88
#2020-03-19| 417.58
#2020-03-20| 438.20
#2020-03-23| 431.28
#2020-03-24| 491.95
#2020-03-25| 563.72
#2020-03-26| 593.39
#2020-03-27| 534.34
#2020-03-30| 523.88
#2020-03-31| 519.37
#2020-04-01| 492.31
#2020-04-02| 517.70
#2020-04-03| 516.44
#2020-04-06| 555.89
#2020-04-07| 604.59
#2020-04-08| 586.65
#2020-04-09| 633.92
#2020-04-10| 633.92
#2020-04-13| 623.15
#2020-04-14| 700.70
#2020-04-15| 652.72
#2020-04-16| 636.90
#2020-04-17| 622.36
#2020-04-20| 637.62
#2020-04-21| 608.86
#2020-04-22| 650.79
#2020-04-23| 702.39
#2020-04-24| 718.79
#2020-04-27| 722.69
#2020-04-28| 686.13
#2020-04-29| 723.97
#2020-04-30| 716.60
#2020-05-01| 698.45
#2020-05-04| 705.32
#2020-05-05| 696.68
#2020-05-06| 706.63
#2020-05-07| 704.64
#2020-05-08| 733.48
#2020-05-11| 700.96
#2020-05-12| 725.50
#2020-05-13| 701.80
#2020-05-14| 697.94
#2020-05-15| 728.11
#2020-05-18| 762.63
#2020-05-19| 784.41
#2020-05-20| 792.81
#2020-05-21| 765.89
#2020-05-22| 759.59
#2020-05-25| 755.12
#2020-05-26| 753.11
#2020-05-27| 737.57
#2020-05-28| 776.22
#2020-05-29| 766.15
#2020-06-01| 783.54
#2020-06-02| 832.43
#2020-06-03| 813.96
#2020-06-04| 817.66
#2020-06-05| 817.12
#2020-06-08| 847.48
#2020-06-09| 869.97
#2020-06-10| 815.51
#2020-06-11| 832.34
#2020-06-12| 821.19
#2020-06-15| 785.16
#2020-06-16| 786.42
#2020-06-17| 811.22
#2020-06-18| 795.25
#2020-06-19| 836.99
#2020-06-22| 839.42
#2020-06-23| 892.10
#2020-06-24| 862.77
#2020-06-25| 862.01
#2020-06-26| 850.68
#2020-06-29| 871.02
#2020-06-30| 872.07
#2020-07-01| 864.73
#2020-07-02| 891.70
#2020-07-03| 880.13
#2020-07-06| 907.07
#2020-07-07| 930.92
#2020-07-08| 961.67
#2020-07-09| 965.39
#2020-07-10| 966.43
#2020-07-13| 982.70
#2020-07-14| 981.21
#2020-07-15| 999.38
#2020-07-16|1004.24
#2020-07-17|1015.98
#2020-07-20|1042.00
#2020-07-21|1036.40
#2020-07-22|1047.68
#2020-07-23|1070.42
#2020-07-24|1073.84
#2020-07-27|1149.80
#2020-07-28|1129.46
#2020-07-29|1105.47
#2020-07-30|1055.41
#2020-07-31|1036.23
#2020-08-03|1024.21
#2020-08-04|1035.77
#2020-08-05|1097.46
#2020-08-06|1074.87
#2020-08-07|1044.57
#2020-08-10|1036.40
#2020-08-11| 999.48
#2020-08-12|1019.85
#2020-08-13|1034.72
#2020-08-14|1030.74
#2020-08-17|1046.92
#2020-08-18|1038.41
#2020-08-19|1032.04
#2020-08-20|1006.25
#2020-08-21|1020.64
#2020-08-24|1044.92
#2020-08-25|1021.65
#2020-08-26|1038.95
#2020-08-27|1018.07
#2020-08-28|1061.57
#2020-08-31|1042.46
#2020-09-01|1039.93
#2020-09-02|1013.60
#2020-09-03|1008.68
#2020-09-04|1024.75
#2020-09-07|1044.10
#2020-09-08|1024.61
#2020-09-09|1053.20
#2020-09-10|1076.12
#2020-09-11|1085.23
#2020-09-14|1109.06
#2020-09-15|1118.76
#2020-09-16|1121.44
#2020-09-17|1070.40
#2020-09-18|1063.92
#2020-09-21| 997.92
#2020-09-22| 983.94
#2020-09-23| 956.32
#2020-09-24| 956.23
#2020-09-25| 950.34
#2020-09-28| 964.93
#2020-09-29| 993.21
#2020-09-30| 985.56
#2020-10-01| 989.61
#2020-10-02| 993.93
#2020-10-05|1000.93
#2020-10-06| 997.95
#2020-10-07| 983.78
#2020-10-08|1005.85
#2020-10-09|1065.67
#2020-10-12|1070.37
#2020-10-13|1043.94
#2020-10-14|1080.30
#2020-10-15|1060.96
#2020-10-16|1072.27
#2020-10-19|1073.06
#2020-10-20|1070.77
#2020-10-21|1116.45
#2020-10-22|1065.59
#2020-10-23|1032.56
#2020-10-26|1034.04
#2020-10-27|1010.41
#2020-10-28| 943.73
#2020-10-29| 935.78
#2020-10-30| 927.74
#2020-11-02| 974.09
#2020-11-03|1012.56
#2020-11-04|1009.46
#2020-11-05|1066.29
#2020-11-06|1107.31
#2020-11-09|1029.07
#2020-11-10|1034.65
#2020-11-11| 990.34
#2020-11-12| 980.21
#2020-11-13| 993.78
#2020-11-16|1033.91
#2020-11-17|1004.24
#2020-11-18| 993.52
#2020-11-19| 987.91
#2020-11-20| 999.63
#2020-11-23| 962.80
#2020-11-24| 920.30
#2020-11-25| 952.12
#2020-11-26| 988.50
#2020-11-27| 977.79
#2020-11-30| 958.52
#2020-12-01|1003.17
#2020-12-02|1028.51
#2020-12-03|1035.86
#2020-12-04|1012.43
#2020-12-07|1055.58
#2020-12-08|1058.39
#2020-12-09|1040.75
#2020-12-10|1049.75
#2020-12-11|1031.75
#2020-12-14|1047.21
#2020-12-15|1066.00
#2020-12-16|1069.21
#2020-12-17|1131.36
#2020-12-18|1157.36
#2020-12-21|1118.78
#2020-12-22|1103.83
#2020-12-23|1108.89
#2020-12-24|1125.13
#2020-12-25|1125.13
#2020-12-28|1143.78
#2020-12-29|1122.50
#2020-12-30|1146.24
#2020-12-31|1149.68
#2021-01-01|1149.68
#2021-01-04|1219.58
#2021-01-05|1182.28
#2021-01-06|1170.73
#2021-01-07|1155.88
#2021-01-08|1149.09
#2021-01-11|1134.89
#2021-01-12|1136.57
#2021-01-13|1171.36
#2021-01-14|1153.58
#2021-01-15|1149.62
#2021-01-18|1151.27
#2021-01-19|1162.86
#2021-01-20|1169.73
#2021-01-21|1202.70
#2021-01-22|1169.88
#2021-01-25|1157.55
#2021-01-26|1159.85
#2021-01-27|1114.09
#2021-01-28|1151.48
#2021-01-29|1153.38
#2021-02-01|1155.11
#2021-02-02|1124.01
#2021-02-03|1132.30
#2021-02-04|1125.32
#2021-02-05|1149.55
#2021-02-08|1181.97
#2021-02-09|1185.71
#2021-02-10|1234.07
#2021-02-11|1229.80
#2021-02-12|1218.62
#2021-02-15|1273.91
#2021-02-16|1241.46
#2021-02-17|1202.45
#2021-02-18|1199.94
#2021-02-19|1215.10
#2021-02-22|1233.19
#2021-02-23|1215.62
#2021-02-24|1205.95
#2021-02-25|1252.25
#2021-02-26|1198.25
#2021-03-01|1240.52
#2021-03-02|1264.95
#2021-03-03|1262.42
#2021-03-04|1265.34
#2021-03-05|1263.88
#2021-03-08|1286.68
#2021-03-09|1320.03
#2021-03-10|1347.25
#2021-03-11|1359.57
#2021-03-12|1317.45
#2021-03-15|1321.20
#2021-03-16|1345.16
#2021-03-17|1326.07
#2021-03-18|1361.31
#2021-03-19|1342.66
#2021-03-22|1346.48
#2021-03-23|1304.26
#2021-03-24|1290.55
#2021-03-25|1281.53
#2021-03-26|1330.92
#2021-03-29|1332.43
#2021-03-30|1329.68
#2021-03-31|1343.98
#2021-04-01|1389.40
#2021-04-02|1389.40
#2021-04-05|1402.18
#2021-04-06|1430.44
#2021-04-07|1415.13
#2021-04-08|1423.81
#2021-04-09|1397.51
#2021-04-12|1362.80
#2021-04-13|1385.90
#2021-04-14|1402.42
#2021-04-15|1427.60
#2021-04-16|1452.92
#2021-04-19|1441.20
#2021-04-20|1424.66
#2021-04-21|1469.09
#2021-04-22|1443.85
#2021-04-23|1440.79
#2021-04-26|1436.48
#2021-04-27|1426.08
#2021-04-28|1424.92
#2021-04-29|1411.70
#2021-04-30|1378.66
#2021-05-03|1400.71
#2021-05-04|1379.02
#2021-05-05|1390.23
#2021-05-06|1405.43
#2021-05-07|1443.84
#2021-05-10|1448.15
#2021-05-11|1416.25
#2021-05-12|1425.03
#2021-05-13|1391.90
#2021-05-14|1408.77
#2021-05-17|1448.49
#2021-05-18|1473.27
#2021-05-19|1427.29
#2021-05-20|1434.72
#2021-05-21|1422.32
#2021-05-24|1406.68
#2021-05-25|1408.58
#2021-05-26|1397.65
#2021-05-27|1424.06
#2021-05-28|1411.95
#2021-05-31|1469.20
#2021-06-01|1460.99
#2021-06-02|1471.08
#2021-06-03|1438.25
#2021-06-04|1447.59
#2021-06-07|1429.98
#2021-06-08|1404.21
#2021-06-09|1396.86
#2021-06-10|1395.28
#2021-06-11|1385.24
#2021-06-14|1375.00
#2021-06-15|1342.87
#2021-06-16|1346.63
#2021-06-17|1259.05
#2021-06-18|1238.62
#2021-06-21|1230.33
#2021-06-22|1226.71
#2021-06-23|1273.16
#2021-06-24|1273.47
#2021-06-25|1280.37
#2021-06-28|1261.53
#2021-06-29|1246.42
#2021-06-30|1250.87
#2021-07-01|1272.20
#2021-07-02|1269.87
#2021-07-05|1297.14
#2021-07-06|1283.34
#2021-07-07|1304.10
#2021-07-08|1247.09
#2021-07-09|1269.22
#2021-07-12|1279.52
#2021-07-13|1292.88
#2021-07-14|1322.11
#2021-07-15|1305.37
#2021-07-16|1279.11
#2021-07-19|1224.86
#2021-07-20|1240.49
#2021-07-21|1245.63
#2021-07-22|1255.37
#2021-07-23|1248.17
#2021-07-26|1293.42
#2021-07-27|1284.03
#2021-07-28|1308.58
#2021-07-29|1366.11
#2021-07-30|1347.13
#2021-08-02|1358.71
#2021-08-03|1369.30
#2021-08-04|1376.96
#2021-08-05|1330.81
#2021-08-06|1270.60
#2021-08-09|1260.57
#2021-08-10|1218.72
#2021-08-11|1265.67
#2021-08-12|1236.23
#2021-08-13|1251.02
#2021-08-16|1241.09
#2021-08-17|1252.63
#2021-08-18|1225.99
#2021-08-19|1161.66
#2021-08-20|1125.51
#2021-08-23|1184.34
#2021-08-24|1210.40
#2021-08-25|1186.11
#2021-08-26|1191.57
#2021-08-27|1236.13
#2021-08-30|1233.28
#2021-08-31|1244.43
#2021-09-01|1235.23
#2021-09-02|1190.88
#2021-09-03|1222.06
#2021-09-06|1186.69
#2021-09-07|1177.50
#2021-09-08|1155.76
#2021-09-09|1135.17
#2021-09-10|1127.30
#2021-09-13|1167.70
#2021-09-14|1139.54
#2021-09-15|1148.31
#2021-09-16|1087.42
#2021-09-17|1074.11
#2021-09-20|1064.25
#2021-09-21|1080.46
#2021-09-22|1118.75
#2021-09-23|1119.34
#2021-09-24|1095.82
#2021-09-27|1090.82
#2021-09-28|1074.69
#2021-09-29|1072.09
#2021-09-30|1108.47
#2021-10-01|1104.38
#2021-10-04|1137.15
#2021-10-05|1128.15
#2021-10-06|1120.01
#2021-10-07|1182.40
#2021-10-08|1236.00
#2021-10-11|1253.98
#2021-10-12|1262.01
#2021-10-13|1287.68
#2021-10-14|1303.51
#2021-10-15|1316.05
#2021-10-18|1305.47
#2021-10-19|1308.17
#2021-10-20|1318.57
#2021-10-21|1278.29
#2021-10-22|1302.33
#2021-10-25|1300.87
#2021-10-26|1288.20
#2021-10-27|1266.81
#2021-10-28|1257.20
#2021-10-29|1232.67
#2021-11-01|1223.85
#2021-11-02|1225.99
#2021-11-03|1232.28
#2021-11-04|1262.86
#2021-11-05|1239.85
#2021-11-08|1265.04
#2021-11-09|1228.42
#2021-11-10|1251.34
#2021-11-11|1311.24
#2021-11-12|1277.20
#2021-11-15|1292.60
#2021-11-16|1299.29
#2021-11-17|1310.35
#2021-11-18|1286.26
#2021-11-19|1269.48
#2021-11-22|1262.69
#2021-11-23|1256.48
#2021-11-24|1240.38
#2021-11-25|1233.54
#2021-11-26|1180.92
#2021-11-29|1201.69
#2021-11-30|1268.13
#2021-12-01|1309.92
#2021-12-02|1289.89
#2021-12-03|1272.91
#2021-12-06|1300.75
#2021-12-07|1318.72
#2021-12-08|1299.16
#2021-12-09|1268.17
#2021-12-10|1241.90
#2021-12-13|1225.93
#2021-12-14|1222.79
#2021-12-15|1201.09
#2021-12-16|1219.04
#2021-12-17|1263.23
#2021-12-20|1221.64
#2021-12-21|1251.74
#2021-12-22|1255.22
#2021-12-23|1271.67
#2021-12-24|1273.59
#2021-12-27|1278.87
#2021-12-28|1288.86
#2021-12-29|1275.90
#2021-12-30|1277.68
#2021-12-31|1284.29
#2022-01-03|1279.73
#2022-01-04|1297.97
#2022-01-05|1322.51
#2022-01-06|1284.72
#2022-01-07|1283.44
#2022-01-10|1291.39
#2022-01-11|1344.68
#2022-01-12|1401.75
#2022-01-13|1389.87
#2022-01-14|1362.68
#2022-01-17|1348.66
#2022-01-18|1328.56
#2022-01-19|1378.49
#2022-01-20|1433.75
#2022-01-21|1418.03
#2022-01-24|1321.50
#2022-01-25|1357.49
#2022-01-26|1413.95
#2022-01-27|1354.71
#2022-01-28|1305.82
#2022-01-31|1355.08
#2022-02-01|1377.31
#2022-02-02|1364.36
#2022-02-03|1358.04
#2022-02-04|1363.60
#2022-02-07|1368.93
#2022-02-08|1399.60
#2022-02-09|1410.32
#2022-02-10|1430.91
#2022-02-11|1427.91
#2022-02-14|1480.87
#2022-02-15|1427.89
#2022-02-16|1477.76
#2022-02-17|1511.33
#2022-02-18|1515.99
#2022-02-21|1501.62
#2022-02-22|1555.61
#2022-02-23|1534.34
#2022-02-24|1589.67
#2022-02-25|1562.69
#2022-02-28|1665.56
#2022-03-01|1717.56
#2022-03-02|1721.66
#2022-03-03|1702.08
#2022-03-04|1697.62
#2022-03-07|1727.07
#2022-03-08|1722.49
#2022-03-09|1669.53
#2022-03-10|1717.51
#2022-03-11|1682.49
#2022-03-14|1604.07
#2022-03-15|1584.57
#2022-03-16|1601.55
#2022-03-17|1674.99
#2022-03-18|1651.24
#2022-03-21|1679.97
#2022-03-22|1667.06
#2022-03-23|1718.10
#2022-03-24|1755.58
#2022-03-25|1680.97
#2022-03-28|1625.91
#2022-03-29|1601.66
#2022-03-30|1686.34
#2022-03-31|1656.62
#2022-04-01|1656.18
#2022-04-04|1638.17
#2022-04-05|1632.98
#2022-04-06|1594.76
#2022-04-07|1583.22
#2022-04-08|1660.99
#2022-04-11|1662.03
#2022-04-12|1663.13
#2022-04-13|1655.08
#2022-04-14|1636.46
#2022-04-15|1636.46
#2022-04-18|1628.15
#2022-04-19|1608.11
#2022-04-20|1597.47
#2022-04-21|1556.61
#2022-04-22|1483.07
#2022-04-25|1388.98
#2022-04-26|1394.28
#2022-04-27|1383.88
#2022-04-28|1408.74
#2022-04-29|1461.51
#2022-05-02|1445.56
#2022-05-03|1459.67
#2022-05-04|1431.07
#2022-05-05|1392.66
#2022-05-06|1351.06
#2022-05-09|1288.39
#2022-05-10|1275.61
#2022-05-11|1323.29
#2022-05-12|1258.75
#2022-05-13|1330.04
#2022-05-16|1339.91
#2022-05-17|1356.15
#2022-05-18|1331.73
#2022-05-19|1323.22
#2022-05-20|1326.25
#2022-05-23|1375.36
#2022-05-24|1364.47
#2022-05-25|1341.50
#2022-05-26|1397.04
#2022-05-27|1412.76
#2022-05-30|1440.23
#2022-05-31|1388.42
#2022-06-01|1356.57
#2022-06-02|1405.05
#2022-06-03|1366.18
#2022-06-06|1371.36
#2022-06-07|1358.41
#2022-06-08|1345.05
#2022-06-09|1297.03
#2022-06-10|1269.79
#2022-06-13|1206.46
#2022-06-14|1201.94
#2022-06-15|1242.41
#2022-06-16|1234.31
#2022-06-17|1218.03
#2022-06-20|1218.92
#2022-06-21|1248.23
#2022-06-22|1206.93
#2022-06-23|1185.29
#2022-06-24|1199.58
#2022-06-27|1206.05
#2022-06-28|1204.86
#2022-06-29|1187.09
#2022-06-30|1160.49
#2022-07-01|1122.59
#2022-07-04|1178.73
#2022-07-05|1103.51
#2022-07-06|1114.91
#2022-07-07|1150.89
#2022-07-08|1179.11
#2022-07-11|1142.06
#2022-07-12|1117.64
#2022-07-13|1108.17
#2022-07-14|1012.14
#2022-07-15|1020.31
#2022-07-18|1062.66
#2022-07-19|1056.49
#2022-07-20|1047.88
#2022-07-21|1043.14
#2022-07-22|1096.24
#2022-07-25|1078.75
#2022-07-26|1093.82
#2022-07-27|1091.73
#2022-07-28|1114.38
#2022-07-29|1126.19
#2022-08-01|1137.33
#2022-08-02|1124.14
#2022-08-03|1100.98
#2022-08-04|1109.34
#2022-08-05|1124.95
#2022-08-08|1175.18
#2022-08-09|1173.34
#2022-08-10|1208.57
#2022-08-11|1223.39
#2022-08-12|1201.11
#2022-08-15|1172.09
#2022-08-16|1192.85
#2022-08-17|1146.25
#2022-08-18|1136.82
#2022-08-19|1089.19
#2022-08-22|1084.76
#2022-08-23|1113.23
#2022-08-24|1131.89
#2022-08-25|1162.68
#2022-08-26|1162.16
#2022-08-29|1133.09
#2022-08-30|1087.95
#2022-08-31|1072.83
#2022-09-01|1018.31
#2022-09-02|1062.50
#2022-09-05|1078.12
#2022-09-06|1067.08
#2022-09-07|1054.58
#2022-09-08|1057.95
#2022-09-09|1095.58
#2022-09-12|1124.02
#2022-09-13|1078.21
#2022-09-14|1082.78
#2022-09-15|1062.62
#2022-09-16|1044.61
#2022-09-19|1039.43
#2022-09-20|1031.11
#2022-09-21|1036.36
#2022-09-22|1037.85
#2022-09-23| 960.62
#2022-09-26| 964.35
#2022-09-27| 985.50
#2022-09-28| 995.52
#2022-09-29|1010.65
#2022-09-30|1030.41
#2022-10-03|1053.81
#2022-10-04|1130.53
#2022-10-05|1103.68
#2022-10-06|1116.35
#2022-10-07|1104.47
#2022-10-10|1069.45
#2022-10-11|1077.69
#2022-10-12|1069.52
#2022-10-13|1047.72
#2022-10-14|1039.85
#2022-10-17|1081.46
#2022-10-18|1066.56
#2022-10-19|1039.79
#2022-10-20|1041.41
#2022-10-21|1047.11
#2022-10-24|1046.75
#2022-10-25|1057.31
#2022-10-26|1106.08
#2022-10-27|1114.79
#2022-10-28|1093.58
#2022-10-31|1078.58
#2022-11-01|1075.25
#2022-11-02|1088.18
#2022-11-03|1031.94
#2022-11-04|1130.79
#2022-11-07|1158.34
#2022-11-08|1154.89
#2022-11-09|1194.00
#2022-11-10|1237.30
#2022-11-11|1268.16
#2022-11-14|1257.89
#2022-11-15|1259.60
#2022-11-16|1239.87
#2022-11-17|1214.25
#2022-11-18|1223.88
#2022-11-21|1199.56
#2022-11-22|1223.84
#2022-11-23|1261.42
#2022-11-24|1269.59
#2022-11-25|1256.18
#2022-11-28|1249.96
#2022-11-29|1249.28
#2022-11-30|1285.10
#2022-12-01|1274.33
#2022-12-02|1245.20
#2022-12-05|1257.93
#2022-12-06|1257.96
#2022-12-07|1264.19
#2022-12-08|1274.38
#2022-12-09|1260.30
#2022-12-12|1227.40
#2022-12-13|1276.48
#2022-12-14|1234.12
#2022-12-15|1189.03
#2022-12-16|1173.00
#2022-12-19|1203.97
#2022-12-20|1205.92
#2022-12-21|1240.54
#2022-12-22|1216.81
#2022-12-23|1242.68
#2022-12-26|1244.65
#2022-12-27|1225.22
#2022-12-28|1246.94
#2022-12-29|1253.01
#2022-12-30|1219.39
#2023-01-02|1222.24
#2023-01-03|1256.13
#2023-01-04|1256.40
#2023-01-05|1255.80
#2023-01-06|1303.69
#2023-01-09|1345.06
#2023-01-10|1335.91
#2023-01-11|1344.44
#2023-01-12|1355.51
#2023-01-13|1379.85
#2023-01-16|1353.53
#2023-01-17|1328.58
#2023-01-18|1345.99
#2023-01-19|1298.57
#2023-01-20|1304.14
#2023-01-23|1316.15
#2023-01-24|1306.06
#2023-01-25|1305.75
#2023-01-26|1288.91
#2023-01-27|1276.90
#2023-01-30|1269.88
#2023-01-31|1239.21
#2023-02-01|1255.61
#2023-02-02|1276.22
#2023-02-03|1247.98
#2023-02-06|1207.04
#2023-02-07|1217.82
#2023-02-08|1205.74
#2023-02-09|1192.31
#2023-02-10|1157.84
#2023-02-13|1175.08
#2023-02-14|1160.63
#2023-02-15|1114.73
#2023-02-16|1112.50
#2023-02-17|1104.37
#2023-02-20|1101.50
#2023-02-21|1067.68
#2023-02-22|1028.93
#2023-02-23|1038.01
#2023-02-24|1008.20
#2023-02-27|1009.68
#2023-02-28|1014.78
#2023-03-01|1029.05
#2023-03-02|1016.38
#2023-03-03|1035.18
#2023-03-06|1028.52
#2023-03-07|1002.58
#2023-03-08|1014.62
#2023-03-09|1007.11
#2023-03-10|1036.26
#2023-03-13|1083.36
#2023-03-14|1057.78
#2023-03-15|1038.00
#2023-03-16|1028.12
#2023-03-17|1059.40
#2023-03-20|1081.82
#2023-03-21|1081.06
#2023-03-22|1114.01
#2023-03-23|1130.80
#2023-03-24|1117.09
#2023-03-27|1117.36
#2023-03-28|1157.14
#2023-03-29|1159.74
#2023-03-30|1178.76
#2023-03-31|1159.01
#2023-04-03|1172.82
#2023-04-04|1200.90
#2023-04-05|1197.26
#2023-04-06|1189.05
#2023-04-07|1189.05
#2023-04-10|1169.65
#2023-04-11|1209.45
#2023-04-12|1207.76
#2023-04-13|1260.36
#2023-04-14|1220.36
#2023-04-17|1218.12
#2023-04-18|1286.50
#2023-04-19|1254.71
#2023-04-20|1273.23
#2023-04-21|1244.96
#2023-04-24|1251.10
#2023-04-25|1223.51
#2023-04-26|1232.73
#2023-04-27|1237.81
#2023-04-28|1241.57
#2023-05-01|1240.06
#2023-05-02|1228.09
#2023-05-03|1271.79
#2023-05-04|1310.61
#2023-05-05|1282.03
#2023-05-08|1318.22
#2023-05-09|1267.46
#2023-05-10|1246.12
#2023-05-11|1206.03
#2023-05-12|1201.21
#2023-05-15|1213.96
#2023-05-16|1201.54
#2023-05-17|1192.80
#2023-05-18|1164.14
#2023-05-19|1167.57
#2023-05-22|1184.86
#2023-05-23|1164.67
#2023-05-24|1149.30
#2023-05-25|1123.68
#2023-05-26|1120.28
#2023-05-29|1114.19
#2023-05-30|1104.60
#2023-05-31|1123.33
#2023-06-01|1145.32
#2023-06-02|1153.91
#2023-06-05|1161.46
#2023-06-06|1146.19
#2023-06-07|1180.43
#2023-06-08|1169.11
#2023-06-09|1163.85
#2023-06-12|1145.50
#2023-06-13|1165.39
#2023-06-14|1182.27
#2023-06-15|1173.52
#2023-06-16|1183.64
#2023-06-19|1171.62
#2023-06-20|1119.62
#2023-06-21|1089.73
#2023-06-22|1066.64
#2023-06-23|1054.90
#2023-06-26|1049.65
#2023-06-27|1028.92
#2023-06-28|1008.48
#2023-06-29|1007.44
#2023-06-30|1009.79
#2023-07-03|1025.74
#2023-07-04|1029.25
#2023-07-05|1021.32
#2023-07-06| 971.40
#2023-07-07| 988.34
#2023-07-10| 979.74
#2023-07-11|1013.01
#2023-07-12|1075.84
#2023-07-13|1105.27
#2023-07-14|1119.75
#2023-07-17|1108.12
#2023-07-18|1150.24
#2023-07-19|1145.42
#2023-07-20|1137.14
#2023-07-21|1127.34
#2023-07-24|1127.45
#2023-07-25|1138.16
#2023-07-26|1132.79
#2023-07-27|1122.85
#2023-07-28|1132.38
#2023-07-31|1136.67
#2023-08-01|1068.44
#2023-08-02|1012.35
#2023-08-03|1000.87
#2023-08-04|1008.68
#2023-08-07| 999.61
#2023-08-08| 980.77
#2023-08-09| 986.93
#2023-08-10|1009.25
#2023-08-11|1003.76
#2023-08-14| 956.08
#2023-08-15| 947.90
#2023-08-16| 937.18
#2023-08-17| 896.62
#2023-08-18| 890.90
#2023-08-21| 885.29
#2023-08-22| 893.20
#2023-08-23| 936.91
#2023-08-24| 940.37
#2023-08-25| 936.06
#2023-08-28| 964.73
#2023-08-29| 959.59
#2023-08-30| 969.39
#2023-08-31| 932.36
#2023-09-01| 926.16
#2023-09-04| 910.04
#2023-09-05| 888.72
#2023-09-06| 897.13
#2023-09-07| 885.68
#2023-09-08| 887.40
#2023-09-11| 899.99
#2023-09-12| 905.80
#2023-09-13| 908.81
#2023-09-14| 927.64
#2023-09-15| 944.92
#2023-09-18| 938.63
#2023-09-19| 941.63
#2023-09-20| 980.82
#2023-09-21| 947.49
#2023-09-22| 951.14
#2023-09-25| 947.15
#2023-09-26| 928.12
#2023-09-27| 899.24
#2023-09-28| 902.16
#2023-09-29| 905.44
#2023-10-02| 864.00
#2023-10-03| 847.99
#2023-10-04| 840.39
#2023-10-05| 831.76
#2023-10-06| 846.34
#2023-10-09| 883.30
#2023-10-10| 939.42
#2023-10-11| 956.65
#2023-10-12| 958.83
#2023-10-13| 994.40
#2023-10-16| 997.87
#2023-10-17|1007.41
#2023-10-18| 976.11
#2023-10-19| 947.14
#2023-10-20| 973.06
#2023-10-23| 939.91
#2023-10-24| 920.37
#2023-10-25| 911.98
#2023-10-26| 920.63
#2023-10-27| 921.18
#2023-10-30| 924.37
#2023-10-31| 908.22
#2023-11-01| 890.05
#2023-11-02| 896.02
#2023-11-03| 940.56
#2023-11-06| 964.44
#2023-11-07| 918.07
#2023-11-08| 930.97
#2023-11-09| 909.51
#2023-11-10| 859.65
#2023-11-13| 866.98
#2023-11-14| 920.58
#2023-11-15| 933.44
#2023-11-16| 932.71
#2023-11-17| 924.54
#2023-11-20| 923.21
#2023-11-21| 909.48
#2023-11-22| 909.66
#2023-11-23| 907.21
#2023-11-24| 913.66
#2023-11-27| 939.21
#2023-11-28| 965.48
#2023-11-29| 980.94
#2023-11-30| 961.00
#2023-12-01| 973.28
#2023-12-04| 942.66
#2023-12-05| 918.19
#2023-12-06| 923.48
#2023-12-07| 918.32
#2023-12-08| 904.96
#2023-12-11| 898.13
#2023-12-12| 880.61
#2023-12-13| 864.46
#2023-12-14| 987.60
#2023-12-15| 988.05
#2023-12-18| 972.31
#2023-12-19|1019.07
#2023-12-20|1015.86
#2023-12-21|1021.99
#2023-12-22|1015.63
#2023-12-25|1017.34
#2023-12-26|1008.02
#2023-12-27|1052.16
#2023-12-28|1021.85
#2023-12-29|1020.38
#2024-01-01|1020.80
#2024-01-02| 982.10
#2024-01-03| 930.47
#2024-01-04| 924.43
#2024-01-05| 929.46
#2024-01-08| 910.22
#2024-01-09| 896.83
#2024-01-10| 883.01
#2024-01-11| 884.56
#2024-01-12| 920.20
#2024-01-15| 907.00
#2024-01-16| 873.95
#2024-01-17| 837.13
#2024-01-18| 850.21
#2024-01-19| 852.21
#2024-01-22| 841.79
#2024-01-23| 872.56
#2024-01-24| 907.88
#2024-01-25| 911.08
#2024-01-26| 926.19
#2024-01-29| 913.84
#2024-01-30| 924.46
#2024-01-31| 933.39
#2024-02-01| 943.57
#2024-02-02| 916.81
#2024-02-05| 888.48
#2024-02-06| 902.10
#2024-02-07| 896.38
#2024-02-08| 866.34
#2024-02-09| 845.96
#2024-02-12| 850.84
#2024-02-13| 834.66
#2024-02-14| 832.65
#2024-02-15| 868.01
#2024-02-16| 865.83
#2024-02-19| 865.69
#2024-02-20| 870.10
#2024-02-21| 843.44
#2024-02-22| 843.88
#2024-02-23| 843.05
#2024-02-26| 843.54
#2024-02-27| 858.77
#2024-02-28| 837.54
#2024-02-29| 865.03
#2024-03-01| 865.88
#2024-03-04| 893.20
#2024-03-05| 920.93
#2024-03-06| 939.56
#2024-03-07| 967.34
#2024-03-08| 975.04
#2024-03-11| 980.16
#2024-03-12| 953.38
#2024-03-13|1002.02
#2024-03-14| 968.54
#2024-03-15| 961.00
#2024-03-18| 936.35
#2024-03-19| 923.73
#2024-03-20| 963.65
#2024-03-21| 967.41
#2024-03-22|1006.23
#2024-03-25|1008.70
#2024-03-26|1000.75
#2024-03-27|1000.11
#2024-03-28|1027.67
#2024-03-29|1027.67
#2024-04-01|1026.49
#2024-04-02|1051.70
#2024-04-03|1053.93
#2024-04-04|1098.82
#2024-04-05|1083.05
#2024-04-08|1129.58
#2024-04-09|1161.17
#2024-04-10|1133.23
#2024-04-11|1137.04
#2024-04-12|1205.40
#2024-04-15|1147.58
#2024-04-16|1112.94
#2024-04-17|1133.32
#2024-04-18|1124.57
#2024-04-19|1123.76
#2024-04-22|1074.27
#2024-04-23|1045.28
#2024-04-24|1046.14
#2024-04-25|1039.88
#2024-04-26|1054.82
#2024-04-29|1093.91
#2024-04-30|1035.16
#2024-05-01|1041.79
#2024-05-02|1024.93
#2024-05-03|1030.33
#2024-05-06|1062.99
#2024-05-07|1059.16
#2024-05-08|1050.35
#2024-05-09|1068.29
#2024-05-10|1106.14
#2024-05-13|1112.93
#2024-05-14|1099.03
#2024-05-15|1120.64
#2024-05-16|1113.54
#2024-05-17|1137.42
#2024-05-20|1155.86
#2024-05-21|1157.55
#2024-05-22|1121.92
#2024-05-23|1084.20
#2024-05-24|1100.03
#2024-05-27|1112.08
#2024-05-28|1096.21
#2024-05-29|1086.90
#2024-05-30|1060.11
#2024-05-31|1033.75
#2024-06-03|1032.95
#2024-06-04| 989.91
#2024-06-05| 993.64
#2024-06-06|1005.97
#2024-06-07| 987.86
#2024-06-10| 983.94
#2024-06-11| 970.26
#2024-06-12|1003.21
#2024-06-13| 954.57
#2024-06-14| 935.63
#2024-06-17| 938.92
#2024-06-18| 973.30
#2024-06-19|1005.20
#2024-06-20|1016.71
#2024-06-21|1021.49
#2024-06-24|1037.83
#2024-06-25|1022.27
#2024-06-26|1014.10
#2024-06-27|1017.05
#2024-06-28|1018.48
#2024-07-01|1002.41
#2024-07-02| 986.41
#2024-07-03|1043.22
#2024-07-04|1062.50
#2024-07-05|1078.30
#2024-07-08|1070.80
#2024-07-09|1066.53
#2024-07-10|1069.30
#2024-07-11|1085.04
#2024-07-12|1077.80
#2024-07-15|1067.53
#2024-07-16|1105.92
#2024-07-17|1092.13
#2024-07-18|1095.32
#2024-07-19|1069.46
#2024-07-22|1052.28
#2024-07-23|1067.05
#2024-07-24|1089.23
#2024-07-25|1054.63
#2024-07-26|1065.93
#2024-07-29|1044.65
#2024-07-30|1053.62
#2024-07-31|1113.51
#2024-08-01|1087.04
#2024-08-02|1052.98
#2024-08-05|1010.86
#2024-08-06|1010.84
#2024-08-07|1022.87
#2024-08-08|1002.78
#2024-08-09|1007.40
#2024-08-12| 986.04
#2024-08-13|1001.11
#2024-08-14|1022.77
#2024-08-15|1039.91
#2024-08-16|1056.65
#2024-08-19|1095.19
#2024-08-20|1107.57
#2024-08-21|1090.57
#2024-08-22|1057.45
#2024-08-23|1048.41
#2024-08-26|1041.90
#2024-08-27|1045.93
#2024-08-28|1015.59
#2024-08-29|1019.98
#2024-08-30| 980.83
#2024-09-02| 974.46
#2024-09-03| 938.47
#2024-09-04| 935.48
#2024-09-05| 934.66
#2024-09-06| 919.35
#2024-09-09| 898.27
#2024-09-10| 891.27
#2024-09-11| 870.95
#2024-09-12| 923.07
#2024-09-13| 973.69
#2024-09-16| 991.25
#2024-09-17|1009.58
#2024-09-18| 997.25
#2024-09-19|1016.05
#2024-09-20|1019.17
#2024-09-23|1069.06
#2024-09-24|1067.44
#2024-09-25|1076.52
#2024-09-26|1084.73
#2024-09-27|1085.91
#2024-09-30|1043.26
#2024-10-01|1076.94
#2024-10-02|1088.98
#2024-10-03|1069.71
#2024-10-04|1076.39
#2024-10-07|1053.61
#2024-10-08|1030.36
#2024-10-09|1022.14
#2024-10-10|1037.54
#2024-10-11|1054.63
#2024-10-14|1045.62
#2024-10-15|1027.00
#2024-10-16|1067.04
#2024-10-17|1106.42
#2024-10-18|1141.32
#2024-10-21|1168.91
#2024-10-22|1180.54
#2024-10-23|1130.08
#2024-10-24|1177.87
#2024-10-25|1182.19
#2024-10-28|1174.60
#2024-10-29|1184.79
#2024-10-30|1154.49
#2024-10-31|1096.01
#2024-11-01|1116.27
#2024-11-04|1108.95
#2024-11-05|1144.73
#2024-11-06|1069.40
#2024-11-07|1116.20
#2024-11-08|1064.45
#2024-11-11|1004.33
#2024-11-12| 965.07
#2024-11-13| 961.92
#2024-11-14| 933.08
#2024-11-15| 944.22
#2024-11-18| 987.79
#2024-11-19|1006.82
#2024-11-20|1007.80
#2024-11-21| 998.98
#2024-11-22|1014.91
#2024-11-25| 965.87
#2024-11-26| 965.69
#2024-11-27| 963.23
#2024-11-28| 949.49
#2024-11-29| 944.03
#2024-12-02| 946.86
#2024-12-03| 960.35
#2024-12-04| 959.50
#2024-12-05| 943.45
#2024-12-06| 931.23
#2024-12-09| 980.41
#2024-12-10| 974.35
#2024-12-11| 983.97
#2024-12-12| 979.07
#2024-12-13| 949.38
#2024-12-16| 949.48
#2024-12-17| 905.24
#2024-12-18| 916.38
#2024-12-19| 881.19
#2024-12-20| 893.17
#2024-12-23| 862.98
#2024-12-24| 870.71
#2024-12-25| 870.71
#2024-12-26| 862.15
#2024-12-27| 860.73
#2024-12-30| 838.90
#2024-12-31| 833.25
#2025-01-01| 833.25
#2025-01-02| 883.64
#2025-01-03| 878.44
#2025-01-06| 880.42
#2025-01-07| 898.65
#2025-01-08| 895.65
#2025-01-09| 935.78
#2025-01-10| 948.78
#2025-01-13| 939.47
#2025-01-14| 938.54
#2025-01-15| 967.40
#2025-01-16| 963.22
#2025-01-17| 972.19
#2025-01-20| 980.30
#2025-01-21| 994.86
#2025-01-22|1000.73
#2025-01-23| 985.72
#2025-01-24|1021.14
#2025-01-27| 980.60
#2025-01-28| 969.32
#2025-01-29|1004.74
#2025-01-30|1038.70
#2025-01-31|1055.02
#2025-02-03|1062.59
#2025-02-04|1072.01
#2025-02-05|1102.72
#2025-02-06|1088.89
#2025-02-07|1088.81
#2025-02-10|1114.00
#2025-02-11|1108.35
#2025-02-12|1098.05
#2025-02-13|1091.40
#2025-02-14|1106.69
#2025-02-17|1068.22
#2025-02-18|1073.97
#2025-02-19|1052.86
#2025-02-20|1094.22
#2025-02-21|1060.74
#2025-02-24|1055.67
#2025-02-25|1044.43
#2025-02-26|1028.40
#2025-02-27|1003.14
#2025-02-28| 959.19
#2025-03-03|1018.81
#2025-03-04|1004.64
#2025-03-05|1064.08
#2025-03-06|1102.87
#2025-03-07|1144.23
#2025-03-10|1140.85
#2025-03-11|1171.27
#2025-03-12|1131.71
#2025-03-13|1149.49
#2025-03-14|1158.57
#2025-03-17|1173.48
#2025-03-18|1211.73
#2025-03-19|1241.22
#2025-03-20|1247.01
#2025-03-21|1240.85
#2025-03-24|1204.55
#2025-03-25|1204.55
#2025-03-26|1208.18
#2025-03-27|1215.83
#2025-03-28|1264.67
#2025-03-31|1263.75
#2025-04-01|1287.59
#2025-04-02|1269.09
#2025-04-03|1232.56
#2025-04-04|1106.85
#2025-04-07|1114.23
#2025-04-08|1140.77
#2025-04-09|1152.41
#2025-04-10|1271.12
#2025-04-11|1349.28
#2025-04-14|1358.57
#2025-04-15|1372.32
#2025-04-16|1427.75
#2025-04-17|1391.67
#2025-04-18|1391.67
#2025-04-21|1401.40
#2025-04-22|1399.53
#2025-04-23|1315.30
#2025-04-24|1309.99
#2025-04-25|1267.53
#2025-04-28|1282.45
#2025-04-29|1287.04
#2025-04-30|1302.70
#2025-05-01|1303.13
#2025-05-02|1278.89
#2025-05-05|1327.52
#2025-05-06|1346.49
#2025-05-07|1343.37
#2025-05-08|1314.78
#2025-05-09|1318.71
#2025-05-12|1240.59
#2025-05-13|1236.15
#2025-05-14|1229.47
#2025-05-15|1253.64
#2025-05-16|1244.90
#2025-05-19|1276.79
#2025-05-20|1344.11
#2025-05-21|1388.94
#2025-05-22|1391.21
#2025-05-23|1436.60
#2025-05-26|1406.84
#2025-05-27|1383.91
#2025-05-28|1393.75
#2025-05-29|1408.68
#2025-05-30|1367.17
#2025-06-02|1454.83
#2025-06-03|1422.40
#2025-06-04|1447.87
#2025-06-05|1501.89
#2025-06-06|1480.17
#2025-06-09|1509.53
#2025-06-10|1502.02
#2025-06-11|1506.69
#2025-06-12|1525.62
#2025-06-13|1508.22
#2025-06-16|1524.37
#2025-06-17|1471.12
#2025-06-18|1493.76
#2025-06-19|1494.69
#2025-06-20|1470.81
#2025-06-23|1511.80
#2025-06-24|1473.33
#2025-06-25|1473.87
#2025-06-26|1511.56
#2025-06-27|1452.21
#2025-06-30|1485.02
#2025-07-01|1519.84
#2025-07-02|1547.42
#2025-07-03|1542.17
#2025-07-04|1582.82
#2025-07-07|1577.83
#2025-07-08|1531.96
#2025-07-09|1546.39
#2025-07-10|1551.81
#2025-07-11|1574.01
#2025-07-14|1579.70
#2025-07-15|1578.33
#2025-07-16|1555.14
#2025-07-17|1565.56
#2025-07-18|1614.79
#2025-07-21|1685.00
#2025-07-22|1693.63
#2025-07-23|1705.54
#2025-07-24|1662.97
#2025-07-25|1615.39
#2025-07-28|1610.91
#2025-07-29|1611.98
#2025-07-30|1616.30
#2025-07-31|1542.07
#2025-08-01|1576.86
#2025-08-04|1655.26
#2025-08-05|1694.92
#2025-08-06|1724.63
#2025-08-07|1751.99
#2025-08-08|1769.93
#2025-08-11|1729.15
#2025-08-12|1735.32
#2025-08-13|1745.05
#2025-08-14|1718.17
#2025-08-15|1713.98
#2025-08-18|1705.11
#2025-08-19|1688.13
#2025-08-20|1679.69
#2025-08-21|1732.40
#2025-08-22|1747.86
#2025-08-25|1782.70
#2025-08-26|1772.51
#2025-08-27|1739.12
#2025-08-28|1704.92
#2025-08-29|1721.06
#2025-09-01|1811.09
#2025-09-02|1820.16
#2025-09-03|1892.82
#2025-09-04|1797.84
#2025-09-05|1860.60
#2025-09-08|1932.46
#2025-09-09|1914.94
#2025-09-10|1973.76
#2025-09-11|1959.55
#2025-09-12|1967.09
#2025-09-15|1976.53
#2025-09-16|1983.36
#2025-09-17|1985.65
#2025-09-18|1974.86
#2025-09-19|2068.92
#2025-09-22|2127.02
#2025-09-23|2204.94
#2025-09-24|2195.74
#2025-09-25|2146.99
#2025-09-26|2217.12
#2025-09-29|2254.81
#2025-09-30|2271.37
#2025-10-01|2297.26
#2025-10-02|2227.23
#2025-10-03|2264.73
#2025-10-06|2288.17
#2025-10-07|2263.77
#2025-10-08|2359.53
#2025-10-09|2283.26
#2025-10-10|2217.71
#2025-10-13|2323.82
#2025-10-14|2319.05
#2025-10-15|2345.66
#2025-10-16|2495.15
#2025-10-17|2307.94
#2025-10-20|2318.49
#2025-10-21|2100.95
#2025-10-22|2065.84
#2025-10-23|2199.79
#2025-10-24|2192.67
#2025-10-27|2023.75
#2025-10-28|2076.48
#2025-10-29|2134.83
#2025-10-30|2116.44
#2025-10-31|2106.70
#2025-11-03|2092.06
#2025-11-04|1976.73
#2025-11-05|2039.57
#2025-11-06|2071.52
#2025-11-07|2067.64
#2025-11-10|2179.33
#2025-11-11|2204.60
#2025-11-12|2232.10
#2025-11-13|2249.25
#2025-11-14|2178.68
#2025-11-17|2172.48
#2025-11-18|2105.25
#2025-11-19|2205.27
#2025-11-20|2174.36
#2025-11-21|2062.81
#2025-11-24|2123.55
#2025-11-25|2156.56
#2025-11-26|2242.98
#2025-11-27|2232.39
#2025-11-28|2309.11
#2025-12-01|2373.00
#2025-12-02|2297.47
#2025-12-03|2284.64
#2025-12-04|2256.26
#2025-12-05|2358.94
#2025-12-08|2288.19
#2025-12-09|2284.27
#2025-12-10|2307.89
#2025-12-11|2375.30
#2025-12-12|2465.27
#2025-12-15|2414.66
#2025-12-16|2422.03
#2025-12-17|2468.41
#2025-12-18|2474.39
#2025-12-19|2471.82
#2025-12-22|2612.56
#2025-12-23|2614.94
#2025-12-24|2646.21
#2025-12-25|2650.08
#2025-12-26|2648.56