Table Data - Nasdaq South Africa Basic Materials Large Mid Cap Index
| Title | Nasdaq South Africa Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQZA55LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQZA55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 641.94 |
| 2001-04-02 | 645.34 |
| 2001-04-03 | 644.27 |
| 2001-04-04 | 669.65 |
| 2001-04-05 | 680.66 |
| 2001-04-06 | 683.66 |
| 2001-04-09 | 705.46 |
| 2001-04-10 | 715.32 |
| 2001-04-11 | 722.85 |
| 2001-04-12 | 727.66 |
| 2001-04-13 | . |
| 2001-04-16 | 726.03 |
| 2001-04-17 | 737.05 |
| 2001-04-18 | 732.84 |
| 2001-04-19 | 744.01 |
| 2001-04-20 | 737.60 |
| 2001-04-23 | 725.40 |
| 2001-04-24 | 745.63 |
| 2001-04-25 | 753.73 |
| 2001-04-26 | 763.07 |
| 2001-04-27 | 768.09 |
| 2001-04-30 | 793.46 |
| 2001-05-01 | 794.25 |
| 2001-05-02 | 785.80 |
| 2001-05-03 | 784.03 |
| 2001-05-04 | 785.16 |
| 2001-05-07 | 790.95 |
| 2001-05-08 | 799.89 |
| 2001-05-09 | 811.93 |
| 2001-05-10 | 831.17 |
| 2001-05-11 | 832.87 |
| 2001-05-14 | 833.12 |
| 2001-05-15 | 828.75 |
| 2001-05-16 | 850.72 |
| 2001-05-17 | 879.38 |
| 2001-05-18 | 887.43 |
| 2001-05-21 | 916.59 |
| 2001-05-22 | 890.27 |
| 2001-05-23 | 867.42 |
| 2001-05-24 | 873.71 |
| 2001-05-25 | 858.15 |
| 2001-05-28 | . |
| 2001-05-29 | 875.65 |
| 2001-05-30 | 875.92 |
| 2001-05-31 | 863.32 |
| 2001-06-01 | 845.21 |
| 2001-06-04 | 843.58 |
| 2001-06-05 | 848.10 |
| 2001-06-06 | 852.38 |
| 2001-06-07 | 854.09 |
| 2001-06-08 | 860.12 |
| 2001-06-11 | 853.79 |
| 2001-06-12 | 855.13 |
| 2001-06-13 | 835.58 |
| 2001-06-14 | 818.75 |
| 2001-06-15 | 812.66 |
| 2001-06-18 | 800.00 |
| 2001-06-19 | 820.67 |
| 2001-06-20 | 806.00 |
| 2001-06-21 | 807.84 |
| 2001-06-22 | 812.87 |
| 2001-06-25 | 806.83 |
| 2001-06-26 | 823.41 |
| 2001-06-27 | 828.26 |
| 2001-06-28 | 813.88 |
| 2001-06-29 | 814.25 |
| 2001-07-02 | 805.83 |
| 2001-07-03 | 796.95 |
| 2001-07-04 | . |
| 2001-07-05 | 761.41 |
| 2001-07-06 | 752.52 |
| 2001-07-09 | 763.07 |
| 2001-07-10 | 773.40 |
| 2001-07-11 | 776.90 |
| 2001-07-12 | 778.09 |
| 2001-07-13 | 780.88 |
| 2001-07-16 | 782.08 |
| 2001-07-17 | 760.10 |
| 2001-07-18 | 745.94 |
| 2001-07-19 | 775.23 |
| 2001-07-20 | 768.46 |
| 2001-07-23 | 750.56 |
| 2001-07-24 | 738.10 |
| 2001-07-25 | 740.18 |
| 2001-07-26 | 732.51 |
| 2001-07-27 | 726.25 |
| 2001-07-30 | 740.71 |
| 2001-07-31 | 729.64 |
| 2001-08-01 | 744.75 |
| 2001-08-02 | 763.80 |
| 2001-08-03 | 769.59 |
| 2001-08-06 | 755.67 |
| 2001-08-07 | 737.37 |
| 2001-08-08 | 728.68 |
| 2001-08-09 | 730.78 |
| 2001-08-10 | 747.89 |
| 2001-08-13 | 744.05 |
| 2001-08-14 | 739.65 |
| 2001-08-15 | 741.37 |
| 2001-08-16 | 742.26 |
| 2001-08-17 | 746.85 |
| 2001-08-20 | 742.05 |
| 2001-08-21 | 741.37 |
| 2001-08-22 | 763.45 |
| 2001-08-23 | 769.20 |
| 2001-08-24 | 769.42 |
| 2001-08-27 | 775.17 |
| 2001-08-28 | 779.13 |
| 2001-08-29 | 783.28 |
| 2001-08-30 | 773.96 |
| 2001-08-31 | 770.12 |
| 2001-09-03 | . |
| 2001-09-04 | 765.46 |
| 2001-09-05 | 746.47 |
| 2001-09-06 | 737.34 |
| 2001-09-07 | 739.43 |
| 2001-09-10 | 726.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 724.39 |
| 2001-09-18 | 710.26 |
| 2001-09-19 | 706.12 |
| 2001-09-20 | 688.23 |
| 2001-09-21 | 685.34 |
| 2001-09-24 | 686.91 |
| 2001-09-25 | 679.66 |
| 2001-09-26 | 681.89 |
| 2001-09-27 | 688.44 |
| 2001-09-28 | 697.55 |
| 2001-10-01 | 686.49 |
| 2001-10-02 | 696.57 |
| 2001-10-03 | 693.47 |
| 2001-10-04 | 706.33 |
| 2001-10-05 | 710.65 |
| 2001-10-08 | 723.21 |
| 2001-10-09 | 720.82 |
| 2001-10-10 | 715.35 |
| 2001-10-11 | 716.27 |
| 2001-10-12 | 713.46 |
| 2001-10-15 | 721.23 |
| 2001-10-16 | 715.17 |
| 2001-10-17 | 721.27 |
| 2001-10-18 | 726.34 |
| 2001-10-19 | 710.13 |
| 2001-10-22 | 693.37 |
| 2001-10-23 | 691.55 |
| 2001-10-24 | 698.30 |
| 2001-10-25 | 703.87 |
| 2001-10-26 | 715.32 |
| 2001-10-29 | 731.66 |
| 2001-10-30 | 726.33 |
| 2001-10-31 | 721.00 |
| 2001-11-01 | 723.86 |
| 2001-11-02 | 736.75 |
| 2001-11-05 | 745.24 |
| 2001-11-06 | 741.51 |
| 2001-11-07 | 729.87 |
| 2001-11-08 | 733.75 |
| 2001-11-09 | 713.89 |
| 2001-11-12 | 713.32 |
| 2001-11-13 | 728.29 |
| 2001-11-14 | 749.78 |
| 2001-11-15 | 764.02 |
| 2001-11-16 | 771.95 |
| 2001-11-19 | 769.81 |
| 2001-11-20 | 763.17 |
| 2001-11-21 | 760.45 |
| 2001-11-22 | . |
| 2001-11-23 | 755.36 |
| 2001-11-26 | 750.88 |
| 2001-11-27 | 740.42 |
| 2001-11-28 | 745.79 |
| 2001-11-29 | 719.75 |
| 2001-11-30 | 741.67 |
| 2001-12-03 | 753.15 |
| 2001-12-04 | 753.10 |
| 2001-12-05 | 780.20 |
| 2001-12-06 | 794.68 |
| 2001-12-07 | 768.32 |
| 2001-12-10 | 781.72 |
| 2001-12-11 | 756.23 |
| 2001-12-12 | 763.02 |
| 2001-12-13 | 767.28 |
| 2001-12-14 | 782.69 |
| 2001-12-17 | 807.84 |
| 2001-12-18 | 779.82 |
| 2001-12-19 | 774.30 |
| 2001-12-20 | 750.73 |
| 2001-12-21 | 773.65 |
| 2001-12-24 | 765.87 |
| 2001-12-25 | . |
| 2001-12-26 | 769.73 |
| 2001-12-27 | 775.39 |
| 2001-12-28 | 774.93 |
| 2001-12-31 | 782.65 |
| 2002-01-01 | . |
| 2002-01-02 | 782.52 |
| 2002-01-03 | 786.71 |
| 2002-01-04 | 809.55 |
| 2002-01-07 | 812.23 |
| 2002-01-08 | 806.41 |
| 2002-01-09 | 806.70 |
| 2002-01-10 | 828.42 |
| 2002-01-11 | 844.74 |
| 2002-01-14 | 860.99 |
| 2002-01-15 | 852.44 |
| 2002-01-16 | 871.90 |
| 2002-01-17 | 878.37 |
| 2002-01-18 | 857.35 |
| 2002-01-21 | . |
| 2002-01-22 | 829.77 |
| 2002-01-23 | 859.36 |
| 2002-01-24 | 848.89 |
| 2002-01-25 | 824.33 |
| 2002-01-28 | 843.83 |
| 2002-01-29 | 843.78 |
| 2002-01-30 | 858.90 |
| 2002-01-31 | 891.36 |
| 2002-02-01 | 885.90 |
| 2002-02-04 | 916.33 |
| 2002-02-05 | 945.86 |
| 2002-02-06 | 995.37 |
| 2002-02-07 | 980.99 |
| 2002-02-08 | 1001.45 |
| 2002-02-11 | 992.39 |
| 2002-02-12 | 1008.43 |
| 2002-02-13 | 1008.55 |
| 2002-02-14 | 1051.12 |
| 2002-02-15 | 1090.36 |
| 2002-02-18 | . |
| 2002-02-19 | 1049.52 |
| 2002-02-20 | 994.64 |
| 2002-02-21 | 976.85 |
| 2002-02-22 | 1004.61 |
| 2002-02-25 | 996.03 |
| 2002-02-26 | 1011.38 |
| 2002-02-27 | 1058.24 |
| 2002-02-28 | 1057.49 |
| 2002-03-01 | 1038.28 |
| 2002-03-04 | 1084.64 |
| 2002-03-05 | 1081.34 |
| 2002-03-06 | 1057.88 |
| 2002-03-07 | 1039.92 |
| 2002-03-08 | 993.67 |
| 2002-03-11 | 1035.98 |
| 2002-03-12 | 1034.28 |
| 2002-03-13 | 1048.54 |
| 2002-03-14 | 1031.88 |
| 2002-03-15 | 1012.53 |
| 2002-03-18 | 1008.79 |
| 2002-03-19 | 1054.43 |
| 2002-03-20 | 1056.21 |
| 2002-03-21 | 1071.23 |
| 2002-03-22 | 1084.05 |
| 2002-03-25 | 1131.71 |
| 2002-03-26 | 1118.46 |
| 2002-03-27 | 1126.48 |
| 2002-03-28 | 1145.01 |
| 2002-03-29 | . |
| 2002-04-01 | 1145.52 |
| 2002-04-02 | 1186.55 |
| 2002-04-03 | 1153.91 |
| 2002-04-04 | 1137.16 |
| 2002-04-05 | 1132.03 |
| 2002-04-08 | 1125.57 |
| 2002-04-09 | 1110.54 |
| 2002-04-10 | 1126.45 |
| 2002-04-11 | 1163.95 |
| 2002-04-12 | 1146.52 |
| 2002-04-15 | 1166.00 |
| 2002-04-16 | 1161.77 |
| 2002-04-17 | 1200.74 |
| 2002-04-18 | 1234.96 |
| 2002-04-19 | 1220.92 |
| 2002-04-22 | 1239.51 |
| 2002-04-23 | 1227.33 |
| 2002-04-24 | 1251.85 |
| 2002-04-25 | 1293.13 |
| 2002-04-26 | 1283.31 |
| 2002-04-29 | 1307.11 |
| 2002-04-30 | 1265.46 |
| 2002-05-01 | 1271.88 |
| 2002-05-02 | 1264.03 |
| 2002-05-03 | 1299.34 |
| 2002-05-06 | 1324.39 |
| 2002-05-07 | 1390.66 |
| 2002-05-08 | 1387.85 |
| 2002-05-09 | 1380.93 |
| 2002-05-10 | 1399.99 |
| 2002-05-13 | 1422.23 |
| 2002-05-14 | 1426.50 |
| 2002-05-15 | 1383.03 |
| 2002-05-16 | 1392.34 |
| 2002-05-17 | 1420.51 |
| 2002-05-20 | 1449.19 |
| 2002-05-21 | 1482.11 |
| 2002-05-22 | 1519.31 |
| 2002-05-23 | 1483.38 |
| 2002-05-24 | 1527.96 |
| 2002-05-27 | . |
| 2002-05-28 | 1510.34 |
| 2002-05-29 | 1527.57 |
| 2002-05-30 | 1477.78 |
| 2002-05-31 | 1424.13 |
| 2002-06-03 | 1436.45 |
| 2002-06-04 | 1491.37 |
| 2002-06-05 | 1377.96 |
| 2002-06-06 | 1389.00 |
| 2002-06-07 | 1382.81 |
| 2002-06-10 | 1304.21 |
| 2002-06-11 | 1235.48 |
| 2002-06-12 | 1335.56 |
| 2002-06-13 | 1263.80 |
| 2002-06-14 | 1279.14 |
| 2002-06-17 | 1262.51 |
| 2002-06-18 | 1265.85 |
| 2002-06-19 | 1289.13 |
| 2002-06-20 | 1313.74 |
| 2002-06-21 | 1315.46 |
| 2002-06-24 | 1338.41 |
| 2002-06-25 | 1301.57 |
| 2002-06-26 | 1300.08 |
| 2002-06-27 | 1250.02 |
| 2002-06-28 | 1232.65 |
| 2002-07-01 | 1235.82 |
| 2002-07-02 | 1249.39 |
| 2002-07-03 | 1195.68 |
| 2002-07-04 | . |
| 2002-07-05 | 1197.65 |
| 2002-07-08 | 1223.36 |
| 2002-07-09 | 1271.53 |
| 2002-07-10 | 1281.41 |
| 2002-07-11 | 1278.20 |
| 2002-07-12 | 1273.70 |
| 2002-07-15 | 1303.04 |
| 2002-07-16 | 1257.33 |
| 2002-07-17 | 1220.30 |
| 2002-07-18 | 1243.35 |
| 2002-07-19 | 1274.92 |
| 2002-07-22 | 1207.65 |
| 2002-07-23 | 1137.05 |
| 2002-07-24 | 1043.94 |
| 2002-07-25 | 1085.52 |
| 2002-07-26 | 991.29 |
| 2002-07-29 | 973.57 |
| 2002-07-30 | 1046.76 |
| 2002-07-31 | 1022.59 |
| 2002-08-01 | 1002.53 |
| 2002-08-02 | 1023.33 |
| 2002-08-05 | 1043.88 |
| 2002-08-06 | 981.71 |
| 2002-08-07 | 1052.21 |
| 2002-08-08 | 1061.98 |
| 2002-08-09 | 1057.72 |
| 2002-08-12 | 1080.80 |
| 2002-08-13 | 1065.34 |
| 2002-08-14 | 1078.65 |
| 2002-08-15 | 1083.19 |
| 2002-08-16 | 1095.44 |
| 2002-08-19 | 1053.51 |
| 2002-08-20 | 1040.37 |
| 2002-08-21 | 1029.93 |
| 2002-08-22 | 1026.06 |
| 2002-08-23 | 1066.47 |
| 2002-08-26 | 1059.63 |
| 2002-08-27 | 1106.64 |
| 2002-08-28 | 1102.08 |
| 2002-08-29 | 1105.05 |
| 2002-08-30 | 1137.83 |
| 2002-09-02 | . |
| 2002-09-03 | 1122.22 |
| 2002-09-04 | 1129.99 |
| 2002-09-05 | 1161.42 |
| 2002-09-06 | 1175.28 |
| 2002-09-09 | 1263.30 |
| 2002-09-10 | 1225.35 |
| 2002-09-11 | 1182.18 |
| 2002-09-12 | 1248.46 |
| 2002-09-13 | 1251.11 |
| 2002-09-16 | 1274.62 |
| 2002-09-17 | 1262.95 |
| 2002-09-18 | 1266.76 |
| 2002-09-19 | 1267.62 |
| 2002-09-20 | 1265.11 |
| 2002-09-23 | 1265.00 |
| 2002-09-24 | 1262.49 |
| 2002-09-25 | 1249.55 |
| 2002-09-26 | 1190.16 |
| 2002-09-27 | 1204.56 |
| 2002-09-30 | 1224.55 |
| 2002-10-01 | 1216.62 |
| 2002-10-02 | 1183.92 |
| 2002-10-03 | 1195.26 |
| 2002-10-04 | 1194.12 |
| 2002-10-07 | 1179.36 |
| 2002-10-08 | 1134.29 |
| 2002-10-09 | 1123.37 |
| 2002-10-10 | 1090.83 |
| 2002-10-11 | 1106.63 |
| 2002-10-14 | 1152.69 |
| 2002-10-15 | 1144.64 |
| 2002-10-16 | 1139.87 |
| 2002-10-17 | 1091.48 |
| 2002-10-18 | 1091.95 |
| 2002-10-21 | 1097.91 |
| 2002-10-22 | 1112.41 |
| 2002-10-23 | 1127.13 |
| 2002-10-24 | 1127.98 |
| 2002-10-25 | 1140.49 |
| 2002-10-28 | 1136.73 |
| 2002-10-29 | 1147.99 |
| 2002-10-30 | 1159.04 |
| 2002-10-31 | 1173.96 |
| 2002-11-01 | 1211.09 |
| 2002-11-04 | 1204.52 |
| 2002-11-05 | 1230.68 |
| 2002-11-06 | 1230.87 |
| 2002-11-07 | 1257.64 |
| 2002-11-08 | 1234.52 |
| 2002-11-11 | 1232.07 |
| 2002-11-12 | 1226.00 |
| 2002-11-13 | 1250.89 |
| 2002-11-14 | 1237.15 |
| 2002-11-15 | 1247.68 |
| 2002-11-18 | 1278.46 |
| 2002-11-19 | 1264.50 |
| 2002-11-20 | 1237.46 |
| 2002-11-21 | 1219.10 |
| 2002-11-22 | 1203.78 |
| 2002-11-25 | 1184.80 |
| 2002-11-26 | 1167.18 |
| 2002-11-27 | 1185.25 |
| 2002-11-28 | . |
| 2002-11-29 | 1177.29 |
| 2002-12-02 | 1181.53 |
| 2002-12-03 | 1215.97 |
| 2002-12-04 | 1278.84 |
| 2002-12-05 | 1267.41 |
| 2002-12-06 | 1283.07 |
| 2002-12-09 | 1313.63 |
| 2002-12-10 | 1286.46 |
| 2002-12-11 | 1278.14 |
| 2002-12-12 | 1298.02 |
| 2002-12-13 | 1367.73 |
| 2002-12-16 | 1370.47 |
| 2002-12-17 | 1385.14 |
| 2002-12-18 | 1353.94 |
| 2002-12-19 | 1380.01 |
| 2002-12-20 | 1336.47 |
| 2002-12-23 | 1377.98 |
| 2002-12-24 | 1375.54 |
| 2002-12-25 | . |
| 2002-12-26 | 1386.58 |
| 2002-12-27 | 1438.99 |
| 2002-12-30 | 1427.52 |
| 2002-12-31 | 1404.83 |
| 2003-01-01 | . |
| 2003-01-02 | 1394.34 |
| 2003-01-03 | 1429.24 |
| 2003-01-06 | 1473.15 |
| 2003-01-07 | 1435.43 |
| 2003-01-08 | 1431.65 |
| 2003-01-09 | 1446.53 |
| 2003-01-10 | 1458.19 |
| 2003-01-13 | 1458.95 |
| 2003-01-14 | 1447.85 |
| 2003-01-15 | 1417.74 |
| 2003-01-16 | 1409.39 |
| 2003-01-17 | 1454.81 |
| 2003-01-20 | . |
| 2003-01-21 | 1398.86 |
| 2003-01-22 | 1440.01 |
| 2003-01-23 | 1483.07 |
| 2003-01-24 | 1494.23 |
| 2003-01-27 | 1481.64 |
| 2003-01-28 | 1456.01 |
| 2003-01-29 | 1458.34 |
| 2003-01-30 | 1417.54 |
| 2003-01-31 | 1411.47 |
| 2003-02-03 | 1405.42 |
| 2003-02-04 | 1426.60 |
| 2003-02-05 | 1452.51 |
| 2003-02-06 | 1427.52 |
| 2003-02-07 | 1380.50 |
| 2003-02-10 | 1349.62 |
| 2003-02-11 | 1348.54 |
| 2003-02-12 | 1346.30 |
| 2003-02-13 | 1340.03 |
| 2003-02-14 | 1359.31 |
| 2003-02-17 | . |
| 2003-02-18 | 1313.18 |
| 2003-02-19 | 1332.46 |
| 2003-02-20 | 1357.48 |
| 2003-02-21 | 1370.60 |
| 2003-02-24 | 1352.13 |
| 2003-02-25 | 1330.38 |
| 2003-02-26 | 1312.91 |
| 2003-02-27 | 1315.61 |
| 2003-02-28 | 1308.39 |
| 2003-03-03 | 1298.66 |
| 2003-03-04 | 1286.43 |
| 2003-03-05 | 1290.34 |
| 2003-03-06 | 1269.12 |
| 2003-03-07 | 1245.40 |
| 2003-03-10 | 1201.83 |
| 2003-03-11 | 1143.97 |
| 2003-03-12 | 1118.84 |
| 2003-03-13 | 1149.80 |
| 2003-03-14 | 1179.09 |
| 2003-03-17 | 1186.65 |
| 2003-03-18 | 1193.19 |
| 2003-03-19 | 1198.30 |
| 2003-03-20 | 1170.30 |
| 2003-03-21 | 1160.85 |
| 2003-03-24 | 1131.41 |
| 2003-03-25 | 1131.20 |
| 2003-03-26 | 1109.35 |
| 2003-03-27 | 1093.34 |
| 2003-03-28 | 1074.07 |
| 2003-03-31 | 1146.39 |
| 2003-04-01 | 1153.14 |
| 2003-04-02 | 1138.09 |
| 2003-04-03 | 1127.63 |
| 2003-04-04 | 1107.17 |
| 2003-04-07 | 1106.47 |
| 2003-04-08 | 1104.42 |
| 2003-04-09 | 1111.13 |
| 2003-04-10 | 1139.57 |
| 2003-04-11 | 1139.00 |
| 2003-04-14 | 1125.84 |
| 2003-04-15 | 1127.05 |
| 2003-04-16 | 1120.85 |
| 2003-04-17 | 1133.77 |
| 2003-04-18 | . |
| 2003-04-21 | 1129.69 |
| 2003-04-22 | 1159.82 |
| 2003-04-23 | 1178.12 |
| 2003-04-24 | 1177.34 |
| 2003-04-25 | 1121.26 |
| 2003-04-28 | 1130.64 |
| 2003-04-29 | 1086.19 |
| 2003-04-30 | 1096.34 |
| 2003-05-01 | 1096.91 |
| 2003-05-02 | 1122.41 |
| 2003-05-05 | 1155.20 |
| 2003-05-06 | 1151.52 |
| 2003-05-07 | 1164.91 |
| 2003-05-08 | 1151.24 |
| 2003-05-09 | 1157.60 |
| 2003-05-12 | 1175.88 |
| 2003-05-13 | 1193.87 |
| 2003-05-14 | 1184.76 |
| 2003-05-15 | 1207.00 |
| 2003-05-16 | 1214.90 |
| 2003-05-19 | 1234.50 |
| 2003-05-20 | 1226.63 |
| 2003-05-21 | 1230.03 |
| 2003-05-22 | 1211.73 |
| 2003-05-23 | 1213.06 |
| 2003-05-26 | . |
| 2003-05-27 | 1213.73 |
| 2003-05-28 | 1208.83 |
| 2003-05-29 | 1183.62 |
| 2003-05-30 | 1190.23 |
| 2003-06-02 | 1201.93 |
| 2003-06-03 | 1209.61 |
| 2003-06-04 | 1211.79 |
| 2003-06-05 | 1243.11 |
| 2003-06-06 | 1252.04 |
| 2003-06-09 | 1255.78 |
| 2003-06-10 | 1230.87 |
| 2003-06-11 | 1237.80 |
| 2003-06-12 | 1255.02 |
| 2003-06-13 | 1261.46 |
| 2003-06-16 | 1273.44 |
| 2003-06-17 | 1316.70 |
| 2003-06-18 | 1310.82 |
| 2003-06-19 | 1329.20 |
| 2003-06-20 | 1312.68 |
| 2003-06-23 | 1277.24 |
| 2003-06-24 | 1241.62 |
| 2003-06-25 | 1232.23 |
| 2003-06-26 | 1230.32 |
| 2003-06-27 | 1228.15 |
| 2003-06-30 | 1238.36 |
| 2003-07-01 | 1278.43 |
| 2003-07-02 | 1282.63 |
| 2003-07-03 | 1292.48 |
| 2003-07-04 | . |
| 2003-07-07 | 1245.50 |
| 2003-07-08 | 1264.27 |
| 2003-07-09 | 1244.75 |
| 2003-07-10 | 1234.77 |
| 2003-07-11 | 1253.56 |
| 2003-07-14 | 1283.93 |
| 2003-07-15 | 1254.89 |
| 2003-07-16 | 1179.56 |
| 2003-07-17 | 1184.95 |
| 2003-07-18 | 1178.18 |
| 2003-07-21 | 1202.56 |
| 2003-07-22 | 1217.15 |
| 2003-07-23 | 1244.20 |
| 2003-07-24 | 1260.51 |
| 2003-07-25 | 1282.40 |
| 2003-07-28 | 1302.51 |
| 2003-07-29 | 1271.01 |
| 2003-07-30 | 1266.56 |
| 2003-07-31 | 1266.85 |
| 2003-08-01 | 1255.31 |
| 2003-08-04 | 1257.16 |
| 2003-08-05 | 1258.63 |
| 2003-08-06 | 1278.93 |
| 2003-08-07 | 1280.74 |
| 2003-08-08 | 1292.33 |
| 2003-08-11 | 1349.02 |
| 2003-08-12 | 1364.16 |
| 2003-08-13 | 1367.40 |
| 2003-08-14 | 1401.61 |
| 2003-08-15 | 1415.23 |
| 2003-08-18 | 1391.71 |
| 2003-08-19 | 1403.58 |
| 2003-08-20 | 1440.52 |
| 2003-08-21 | 1418.67 |
| 2003-08-22 | 1410.15 |
| 2003-08-25 | 1397.59 |
| 2003-08-26 | 1396.14 |
| 2003-08-27 | 1436.07 |
| 2003-08-28 | 1439.65 |
| 2003-08-29 | 1461.57 |
| 2003-09-01 | . |
| 2003-09-02 | 1456.31 |
| 2003-09-03 | 1457.26 |
| 2003-09-04 | 1456.09 |
| 2003-09-05 | 1523.64 |
| 2003-09-08 | 1510.35 |
| 2003-09-09 | 1565.64 |
| 2003-09-10 | 1520.94 |
| 2003-09-11 | 1498.65 |
| 2003-09-12 | 1511.40 |
| 2003-09-15 | 1478.80 |
| 2003-09-16 | 1476.47 |
| 2003-09-17 | 1486.97 |
| 2003-09-18 | 1518.76 |
| 2003-09-19 | 1533.67 |
| 2003-09-22 | 1547.71 |
| 2003-09-23 | 1526.26 |
| 2003-09-24 | 1527.07 |
| 2003-09-25 | 1549.69 |
| 2003-09-26 | 1485.30 |
| 2003-09-29 | 1483.77 |
| 2003-09-30 | 1502.89 |
| 2003-10-01 | 1465.53 |
| 2003-10-02 | 1479.43 |
| 2003-10-03 | 1485.71 |
| 2003-10-06 | 1430.74 |
| 2003-10-07 | 1450.69 |
| 2003-10-08 | 1466.91 |
| 2003-10-09 | 1454.60 |
| 2003-10-10 | 1470.45 |
| 2003-10-13 | 1453.75 |
| 2003-10-14 | 1482.30 |
| 2003-10-15 | 1479.69 |
| 2003-10-16 | 1512.72 |
| 2003-10-17 | 1520.09 |
| 2003-10-20 | 1505.64 |
| 2003-10-21 | 1521.43 |
| 2003-10-22 | 1562.99 |
| 2003-10-23 | 1537.21 |
| 2003-10-24 | 1562.03 |
| 2003-10-27 | 1557.23 |
| 2003-10-28 | 1551.01 |
| 2003-10-29 | 1567.95 |
| 2003-10-30 | 1581.94 |
| 2003-10-31 | 1552.85 |
| 2003-11-03 | 1537.57 |
| 2003-11-04 | 1501.28 |
| 2003-11-05 | 1499.21 |
| 2003-11-06 | 1507.40 |
| 2003-11-07 | 1491.41 |
| 2003-11-10 | 1526.88 |
| 2003-11-11 | 1526.83 |
| 2003-11-12 | 1530.03 |
| 2003-11-13 | 1585.31 |
| 2003-11-14 | 1600.93 |
| 2003-11-17 | 1584.12 |
| 2003-11-18 | 1586.68 |
| 2003-11-19 | 1607.00 |
| 2003-11-20 | 1614.81 |
| 2003-11-21 | 1620.37 |
| 2003-11-24 | 1582.72 |
| 2003-11-25 | 1593.31 |
| 2003-11-26 | 1625.44 |
| 2003-11-27 | . |
| 2003-11-28 | 1664.34 |
| 2003-12-01 | 1692.42 |
| 2003-12-02 | 1696.30 |
| 2003-12-03 | 1668.61 |
| 2003-12-04 | 1608.27 |
| 2003-12-05 | 1601.97 |
| 2003-12-08 | 1609.99 |
| 2003-12-09 | 1643.44 |
| 2003-12-10 | 1613.13 |
| 2003-12-11 | 1579.42 |
| 2003-12-12 | 1623.91 |
| 2003-12-15 | 1646.82 |
| 2003-12-16 | 1640.02 |
| 2003-12-17 | 1606.30 |
| 2003-12-18 | 1567.21 |
| 2003-12-19 | 1539.83 |
| 2003-12-22 | 1575.78 |
| 2003-12-23 | 1577.79 |
| 2003-12-24 | 1607.07 |
| 2003-12-25 | . |
| 2003-12-26 | 1607.67 |
| 2003-12-29 | 1635.81 |
| 2003-12-30 | 1686.14 |
| 2003-12-31 | 1670.31 |
| 2004-01-01 | . |
| 2004-01-02 | 1705.05 |
| 2004-01-05 | 1738.38 |
| 2004-01-06 | 1710.39 |
| 2004-01-07 | 1690.62 |
| 2004-01-08 | 1664.91 |
| 2004-01-09 | 1672.21 |
| 2004-01-12 | 1653.85 |
| 2004-01-13 | 1705.35 |
| 2004-01-14 | 1643.32 |
| 2004-01-15 | 1568.90 |
| 2004-01-16 | 1584.96 |
| 2004-01-19 | . |
| 2004-01-20 | 1617.81 |
| 2004-01-21 | 1607.24 |
| 2004-01-22 | 1640.96 |
| 2004-01-23 | 1627.36 |
| 2004-01-26 | 1620.75 |
| 2004-01-27 | 1622.80 |
| 2004-01-28 | 1626.09 |
| 2004-01-29 | 1566.06 |
| 2004-01-30 | 1548.73 |
| 2004-02-02 | 1543.76 |
| 2004-02-03 | 1585.00 |
| 2004-02-04 | 1561.14 |
| 2004-02-05 | 1530.76 |
| 2004-02-06 | 1563.85 |
| 2004-02-09 | 1586.94 |
| 2004-02-10 | 1616.38 |
| 2004-02-11 | 1593.04 |
| 2004-02-12 | 1639.40 |
| 2004-02-13 | 1638.89 |
| 2004-02-16 | . |
| 2004-02-17 | 1636.56 |
| 2004-02-18 | 1635.63 |
| 2004-02-19 | 1575.26 |
| 2004-02-20 | 1544.02 |
| 2004-02-23 | 1546.48 |
| 2004-02-24 | 1544.36 |
| 2004-02-25 | 1544.96 |
| 2004-02-26 | 1538.72 |
| 2004-02-27 | 1561.99 |
| 2004-03-01 | 1609.61 |
| 2004-03-02 | 1588.89 |
| 2004-03-03 | 1547.47 |
| 2004-03-04 | 1554.85 |
| 2004-03-05 | 1626.36 |
| 2004-03-08 | 1605.33 |
| 2004-03-09 | 1584.56 |
| 2004-03-10 | 1562.80 |
| 2004-03-11 | 1529.92 |
| 2004-03-12 | 1512.76 |
| 2004-03-15 | 1512.33 |
| 2004-03-16 | 1493.61 |
| 2004-03-17 | 1484.75 |
| 2004-03-18 | 1545.73 |
| 2004-03-19 | 1555.60 |
| 2004-03-22 | 1594.70 |
| 2004-03-23 | 1548.87 |
| 2004-03-24 | 1532.67 |
| 2004-03-25 | 1530.68 |
| 2004-03-26 | 1562.26 |
| 2004-03-29 | 1563.91 |
| 2004-03-30 | 1585.65 |
| 2004-03-31 | 1605.66 |
| 2004-04-01 | 1600.69 |
| 2004-04-02 | 1556.00 |
| 2004-04-05 | 1546.02 |
| 2004-04-06 | 1555.90 |
| 2004-04-07 | 1565.74 |
| 2004-04-08 | 1538.19 |
| 2004-04-09 | . |
| 2004-04-12 | 1546.44 |
| 2004-04-13 | 1479.99 |
| 2004-04-14 | 1458.77 |
| 2004-04-15 | 1436.37 |
| 2004-04-16 | 1465.21 |
| 2004-04-19 | 1442.36 |
| 2004-04-20 | 1424.55 |
| 2004-04-21 | 1357.35 |
| 2004-04-22 | 1331.70 |
| 2004-04-23 | 1351.90 |
| 2004-04-26 | 1369.18 |
| 2004-04-27 | 1370.96 |
| 2004-04-28 | 1286.40 |
| 2004-04-29 | 1289.87 |
| 2004-04-30 | 1264.85 |
| 2004-05-03 | 1272.77 |
| 2004-05-04 | 1310.31 |
| 2004-05-05 | 1331.49 |
| 2004-05-06 | 1294.26 |
| 2004-05-07 | 1239.58 |
| 2004-05-10 | 1212.46 |
| 2004-05-11 | 1234.18 |
| 2004-05-12 | 1255.27 |
| 2004-05-13 | 1248.00 |
| 2004-05-14 | 1240.58 |
| 2004-05-17 | 1259.49 |
| 2004-05-18 | 1215.32 |
| 2004-05-19 | 1281.05 |
| 2004-05-20 | 1275.66 |
| 2004-05-21 | 1298.61 |
| 2004-05-24 | 1296.10 |
| 2004-05-25 | 1335.04 |
| 2004-05-26 | 1359.20 |
| 2004-05-27 | 1388.30 |
| 2004-05-28 | 1381.50 |
| 2004-05-31 | . |
| 2004-06-01 | 1394.10 |
| 2004-06-02 | 1365.40 |
| 2004-06-03 | 1347.10 |
| 2004-06-04 | 1326.81 |
| 2004-06-07 | 1351.39 |
| 2004-06-08 | 1342.15 |
| 2004-06-09 | 1302.40 |
| 2004-06-10 | 1304.65 |
| 2004-06-11 | . |
| 2004-06-14 | 1258.13 |
| 2004-06-15 | 1251.98 |
| 2004-06-16 | 1249.24 |
| 2004-06-17 | 1247.46 |
| 2004-06-18 | 1295.95 |
| 2004-06-21 | 1286.76 |
| 2004-06-22 | 1301.95 |
| 2004-06-23 | 1299.18 |
| 2004-06-24 | 1334.40 |
| 2004-06-25 | 1335.63 |
| 2004-06-28 | 1348.35 |
| 2004-06-29 | 1308.65 |
| 2004-06-30 | 1336.30 |
| 2004-07-01 | 1340.49 |
| 2004-07-02 | 1344.85 |
| 2004-07-05 | . |
| 2004-07-06 | 1310.64 |
| 2004-07-07 | 1342.60 |
| 2004-07-08 | 1354.38 |
| 2004-07-09 | 1350.07 |
| 2004-07-12 | 1355.06 |
| 2004-07-13 | 1348.94 |
| 2004-07-14 | 1356.84 |
| 2004-07-15 | 1349.78 |
| 2004-07-16 | 1339.30 |
| 2004-07-19 | 1307.67 |
| 2004-07-20 | 1294.07 |
| 2004-07-21 | 1299.85 |
| 2004-07-22 | 1305.24 |
| 2004-07-23 | 1286.42 |
| 2004-07-26 | 1281.39 |
| 2004-07-27 | 1272.68 |
| 2004-07-28 | 1308.59 |
| 2004-07-29 | 1329.94 |
| 2004-07-30 | 1339.91 |
| 2004-08-02 | 1348.25 |
| 2004-08-03 | 1361.77 |
| 2004-08-04 | 1369.67 |
| 2004-08-05 | 1367.71 |
| 2004-08-06 | 1379.86 |
| 2004-08-09 | 1392.66 |
| 2004-08-10 | 1365.41 |
| 2004-08-11 | 1336.66 |
| 2004-08-12 | 1366.37 |
| 2004-08-13 | 1393.70 |
| 2004-08-16 | 1418.56 |
| 2004-08-17 | 1423.83 |
| 2004-08-18 | 1418.60 |
| 2004-08-19 | 1458.64 |
| 2004-08-20 | 1493.27 |
| 2004-08-23 | 1475.24 |
| 2004-08-24 | 1430.73 |
| 2004-08-25 | 1442.91 |
| 2004-08-26 | 1455.37 |
| 2004-08-27 | 1435.83 |
| 2004-08-30 | 1452.44 |
| 2004-08-31 | 1452.20 |
| 2004-09-01 | 1440.97 |
| 2004-09-02 | 1443.07 |
| 2004-09-03 | 1426.64 |
| 2004-09-06 | . |
| 2004-09-07 | 1395.72 |
| 2004-09-08 | 1399.71 |
| 2004-09-09 | 1403.85 |
| 2004-09-10 | 1446.88 |
| 2004-09-13 | 1437.22 |
| 2004-09-14 | 1468.14 |
| 2004-09-15 | 1460.78 |
| 2004-09-16 | 1466.76 |
| 2004-09-17 | 1464.31 |
| 2004-09-20 | 1468.90 |
| 2004-09-21 | 1491.74 |
| 2004-09-22 | 1499.78 |
| 2004-09-23 | 1509.33 |
| 2004-09-24 | 1514.70 |
| 2004-09-27 | 1486.94 |
| 2004-09-28 | 1511.13 |
| 2004-09-29 | 1518.51 |
| 2004-09-30 | 1530.60 |
| 2004-10-01 | 1526.53 |
| 2004-10-04 | 1509.66 |
| 2004-10-05 | 1515.40 |
| 2004-10-06 | 1541.80 |
| 2004-10-07 | 1542.13 |
| 2004-10-08 | 1570.25 |
| 2004-10-11 | 1543.48 |
| 2004-10-12 | 1526.00 |
| 2004-10-13 | 1472.50 |
| 2004-10-14 | 1487.71 |
| 2004-10-15 | 1525.66 |
| 2004-10-18 | 1520.66 |
| 2004-10-19 | 1513.01 |
| 2004-10-20 | 1498.12 |
| 2004-10-21 | 1528.69 |
| 2004-10-22 | 1554.12 |
| 2004-10-25 | 1560.83 |
| 2004-10-26 | 1555.18 |
| 2004-10-27 | 1586.23 |
| 2004-10-28 | 1531.51 |
| 2004-10-29 | 1505.74 |
| 2004-11-01 | 1527.36 |
| 2004-11-02 | 1506.29 |
| 2004-11-03 | 1521.69 |
| 2004-11-04 | 1520.25 |
| 2004-11-05 | 1520.60 |
| 2004-11-08 | 1521.71 |
| 2004-11-09 | 1519.09 |
| 2004-11-10 | 1518.73 |
| 2004-11-11 | 1534.51 |
| 2004-11-12 | 1528.13 |
| 2004-11-15 | 1554.70 |
| 2004-11-16 | 1569.39 |
| 2004-11-17 | 1603.80 |
| 2004-11-18 | 1597.24 |
| 2004-11-19 | 1578.96 |
| 2004-11-22 | 1564.24 |
| 2004-11-23 | 1556.22 |
| 2004-11-24 | 1534.35 |
| 2004-11-25 | . |
| 2004-11-26 | 1554.02 |
| 2004-11-29 | 1580.91 |
| 2004-11-30 | 1574.32 |
| 2004-12-01 | 1573.60 |
| 2004-12-02 | 1550.23 |
| 2004-12-03 | 1550.67 |
| 2004-12-06 | 1525.86 |
| 2004-12-07 | 1520.48 |
| 2004-12-08 | 1464.07 |
| 2004-12-09 | 1464.32 |
| 2004-12-10 | 1463.81 |
| 2004-12-13 | 1469.11 |
| 2004-12-14 | 1464.95 |
| 2004-12-15 | 1474.55 |
| 2004-12-16 | 1465.47 |
| 2004-12-17 | 1452.44 |
| 2004-12-20 | 1472.86 |
| 2004-12-21 | 1467.84 |
| 2004-12-22 | 1477.93 |
| 2004-12-23 | 1481.42 |
| 2004-12-24 | . |
| 2004-12-27 | 1480.43 |
| 2004-12-28 | 1481.77 |
| 2004-12-29 | 1454.49 |
| 2004-12-30 | 1460.15 |
| 2004-12-31 | 1462.76 |
| 2005-01-03 | 1463.89 |
| 2005-01-04 | 1413.54 |
| 2005-01-05 | 1408.58 |
| 2005-01-06 | 1440.96 |
| 2005-01-07 | 1429.75 |
| 2005-01-10 | 1445.37 |
| 2005-01-11 | 1439.10 |
| 2005-01-12 | 1455.58 |
| 2005-01-13 | 1417.97 |
| 2005-01-14 | 1419.67 |
| 2005-01-17 | . |
| 2005-01-18 | 1379.79 |
| 2005-01-19 | 1370.25 |
| 2005-01-20 | 1368.29 |
| 2005-01-21 | 1381.63 |
| 2005-01-24 | 1398.72 |
| 2005-01-25 | 1375.20 |
| 2005-01-26 | 1361.65 |
| 2005-01-27 | 1348.32 |
#2005-01-28|1348.90
#2005-01-31|1364.61
#2005-02-01|1369.34
#2005-02-02|1376.62
#2005-02-03|1354.59
#2005-02-04|1357.18
#2005-02-07|1346.86
#2005-02-08|1326.27
#2005-02-09|1333.40
#2005-02-10|1353.83
#2005-02-11|1386.55
#2005-02-14|1407.07
#2005-02-15|1393.19
#2005-02-16|1394.42
#2005-02-17|1394.98
#2005-02-18|1420.65
#2005-02-21| .
#2005-02-22|1474.21
#2005-02-23|1453.59
#2005-02-24|1465.39
#2005-02-25|1459.75
#2005-02-28|1464.98
#2005-03-01|1451.88
#2005-03-02|1427.15
#2005-03-03|1446.37
#2005-03-04|1474.19
#2005-03-07|1465.74
#2005-03-08|1492.76
#2005-03-09|1504.14
#2005-03-10|1509.84
#2005-03-11|1515.04
#2005-03-14|1482.73
#2005-03-15|1460.96
#2005-03-16|1497.06
#2005-03-17|1515.54
#2005-03-18|1497.20
#2005-03-21|1481.89
#2005-03-22|1469.63
#2005-03-23|1436.93
#2005-03-24|1412.15
#2005-03-25| .
#2005-03-28|1383.82
#2005-03-29|1386.88
#2005-03-30|1371.84
#2005-03-31|1397.23
#2005-04-01|1407.79
#2005-04-04|1380.84
#2005-04-05|1377.73
#2005-04-06|1390.60
#2005-04-07|1383.45
#2005-04-08|1376.65
#2005-04-11|1379.74
#2005-04-12|1356.06
#2005-04-13|1357.99
#2005-04-14|1337.01
#2005-04-15|1330.09
#2005-04-18|1316.32
#2005-04-19|1340.37
#2005-04-20|1368.01
#2005-04-21|1350.72
#2005-04-22|1350.14
#2005-04-25|1306.20
#2005-04-26|1318.12
#2005-04-27|1320.02
#2005-04-28|1248.66
#2005-04-29|1258.75
#2005-05-02|1255.30
#2005-05-03|1255.29
#2005-05-04|1273.24
#2005-05-05|1270.02
#2005-05-06|1252.22
#2005-05-09|1264.83
#2005-05-10|1269.63
#2005-05-11|1252.10
#2005-05-12|1243.13
#2005-05-13|1221.55
#2005-05-16|1227.03
#2005-05-17|1239.08
#2005-05-18|1273.79
#2005-05-19|1254.24
#2005-05-20|1235.01
#2005-05-23|1270.79
#2005-05-24|1275.48
#2005-05-25|1287.06
#2005-05-26|1293.28
#2005-05-27|1323.20
#2005-05-30| .
#2005-05-31|1315.09
#2005-06-01|1340.04
#2005-06-02|1355.87
#2005-06-03|1340.69
#2005-06-06|1340.30
#2005-06-07|1300.90
#2005-06-08|1294.58
#2005-06-09|1267.49
#2005-06-10|1285.40
#2005-06-13|1328.63
#2005-06-14|1322.07
#2005-06-15|1331.08
#2005-06-16|1340.37
#2005-06-17|1375.06
#2005-06-20|1356.63
#2005-06-21|1331.50
#2005-06-22|1324.31
#2005-06-23|1344.52
#2005-06-24|1362.31
#2005-06-27|1369.75
#2005-06-28|1365.89
#2005-06-29|1391.33
#2005-06-30|1395.98
#2005-07-01|1381.15
#2005-07-04| .
#2005-07-05|1377.71
#2005-07-06|1379.53
#2005-07-07|1375.10
#2005-07-08|1370.45
#2005-07-11|1407.49
#2005-07-12|1435.69
#2005-07-13|1415.72
#2005-07-14|1427.00
#2005-07-15|1394.43
#2005-07-18|1392.55
#2005-07-19|1387.18
#2005-07-20|1384.50
#2005-07-21|1388.16
#2005-07-22|1407.45
#2005-07-25|1406.29
#2005-07-26|1374.70
#2005-07-27|1372.40
#2005-07-28|1383.00
#2005-07-29|1387.44
#2005-08-01|1381.76
#2005-08-02|1379.80
#2005-08-03|1407.83
#2005-08-04|1443.43
#2005-08-05|1422.33
#2005-08-08|1415.26
#2005-08-09|1411.87
#2005-08-10|1421.34
#2005-08-11|1440.83
#2005-08-12|1470.05
#2005-08-15|1491.16
#2005-08-16|1488.46
#2005-08-17|1463.36
#2005-08-18|1431.79
#2005-08-19|1432.00
#2005-08-22|1455.92
#2005-08-23|1440.55
#2005-08-24|1428.15
#2005-08-25|1410.27
#2005-08-26|1403.67
#2005-08-29|1416.81
#2005-08-30|1394.93
#2005-08-31|1433.20
#2005-09-01|1482.21
#2005-09-02|1503.39
#2005-09-05| .
#2005-09-06|1495.10
#2005-09-07|1497.65
#2005-09-08|1506.89
#2005-09-09|1540.68
#2005-09-12|1551.20
#2005-09-13|1528.92
#2005-09-14|1557.78
#2005-09-15|1592.26
#2005-09-16|1665.00
#2005-09-19|1690.35
#2005-09-20|1670.00
#2005-09-21|1696.14
#2005-09-22|1681.10
#2005-09-23|1651.06
#2005-09-26|1673.27
#2005-09-27|1677.63
#2005-09-28|1667.11
#2005-09-29|1736.48
#2005-09-30|1758.49
#2005-10-03|1701.14
#2005-10-04|1698.47
#2005-10-05|1658.96
#2005-10-06|1665.29
#2005-10-07|1664.62
#2005-10-10|1688.14
#2005-10-11|1691.11
#2005-10-12|1699.76
#2005-10-13|1611.82
#2005-10-14|1602.22
#2005-10-17|1660.36
#2005-10-18|1651.85
#2005-10-19|1608.72
#2005-10-20|1604.84
#2005-10-21|1571.40
#2005-10-24|1631.03
#2005-10-25|1664.00
#2005-10-26|1682.78
#2005-10-27|1635.16
#2005-10-28|1612.66
#2005-10-31|1625.39
#2005-11-01|1623.89
#2005-11-02|1624.39
#2005-11-03|1662.65
#2005-11-04|1635.38
#2005-11-07|1661.66
#2005-11-08|1634.40
#2005-11-09|1659.56
#2005-11-10|1728.73
#2005-11-11|1732.15
#2005-11-14|1787.06
#2005-11-15|1777.97
#2005-11-16|1790.17
#2005-11-17|1837.64
#2005-11-18|1847.47
#2005-11-21|1877.64
#2005-11-22|1877.13
#2005-11-23|1849.64
#2005-11-24| .
#2005-11-25|1880.85
#2005-11-28|1860.62
#2005-11-29|1830.53
#2005-11-30|1830.16
#2005-12-01|1829.38
#2005-12-02|1873.96
#2005-12-05|1862.29
#2005-12-06|1860.97
#2005-12-07|1924.42
#2005-12-08|1956.99
#2005-12-09|1983.86
#2005-12-12|2034.57
#2005-12-13|1971.40
#2005-12-14|1970.85
#2005-12-15|1944.01
#2005-12-16|1948.33
#2005-12-19|2011.38
#2005-12-20|1981.53
#2005-12-21|1949.04
#2005-12-22|2002.90
#2005-12-23|2027.78
#2005-12-26| .
#2005-12-27|2042.64
#2005-12-28|2012.61
#2005-12-29|2043.48
#2005-12-30|2043.45
#2006-01-02| .
#2006-01-03|2133.84
#2006-01-04|2167.07
#2006-01-05|2111.93
#2006-01-06|2171.04
#2006-01-09|2192.81
#2006-01-10|2175.57
#2006-01-11|2201.11
#2006-01-12|2184.93
#2006-01-13|2224.78
#2006-01-16| .
#2006-01-17|2227.77
#2006-01-18|2216.91
#2006-01-19|2307.16
#2006-01-20|2328.82
#2006-01-23|2307.26
#2006-01-24|2317.96
#2006-01-25|2383.69
#2006-01-26|2385.20
#2006-01-27|2457.56
#2006-01-30|2441.12
#2006-01-31|2525.25
#2006-02-01|2563.98
#2006-02-02|2594.26
#2006-02-03|2499.72
#2006-02-06|2539.55
#2006-02-07|2495.18
#2006-02-08|2373.71
#2006-02-09|2469.25
#2006-02-10|2456.81
#2006-02-13|2354.91
#2006-02-14|2276.58
#2006-02-15|2314.40
#2006-02-16|2265.54
#2006-02-17|2436.95
#2006-02-20| .
#2006-02-21|2399.42
#2006-02-22|2385.07
#2006-02-23|2376.14
#2006-02-24|2342.83
#2006-02-27|2341.45
#2006-02-28|2262.00
#2006-03-01|2258.81
#2006-03-02|2279.29
#2006-03-03|2267.22
#2006-03-06|2213.62
#2006-03-07|2096.67
#2006-03-08|2094.66
#2006-03-09|2150.10
#2006-03-10|2091.06
#2006-03-13|2144.82
#2006-03-14|2203.16
#2006-03-15|2286.44
#2006-03-16|2271.78
#2006-03-17|2277.72
#2006-03-20|2281.49
#2006-03-21|2248.15
#2006-03-22|2233.04
#2006-03-23|2252.67
#2006-03-24|2292.08
#2006-03-27|2396.66
#2006-03-28|2354.57
#2006-03-29|2325.21
#2006-03-30|2449.59
#2006-03-31|2424.56
#2006-04-03|2499.81
#2006-04-04|2506.22
#2006-04-05|2508.84
#2006-04-06|2522.16
#2006-04-07|2440.23
#2006-04-10|2418.89
#2006-04-11|2461.19
#2006-04-12|2427.86
#2006-04-13|2424.85
#2006-04-14| .
#2006-04-17|2457.59
#2006-04-18|2511.60
#2006-04-19|2532.95
#2006-04-20|2493.25
#2006-04-21|2511.38
#2006-04-24|2497.54
#2006-04-25|2513.98
#2006-04-26|2522.52
#2006-04-27|2530.01
#2006-04-28|2527.56
#2006-05-01|2552.22
#2006-05-02|2593.16
#2006-05-03|2562.66
#2006-05-04|2608.42
#2006-05-05|2603.33
#2006-05-08|2528.91
#2006-05-09|2624.66
#2006-05-10|2730.29
#2006-05-11|2731.16
#2006-05-12|2645.60
#2006-05-15|2379.21
#2006-05-16|2368.01
#2006-05-17|2401.54
#2006-05-18|2363.08
#2006-05-19|2250.77
#2006-05-22|2152.87
#2006-05-23|2287.09
#2006-05-24|2164.33
#2006-05-25|2193.04
#2006-05-26|2237.12
#2006-05-29| .
#2006-05-30|2270.84
#2006-05-31|2228.28
#2006-06-01|2200.15
#2006-06-02|2238.12
#2006-06-05|2271.53
#2006-06-06|2114.72
#2006-06-07|2064.17
#2006-06-08|1909.10
#2006-06-09|2058.55
#2006-06-12|1996.84
#2006-06-13|1829.37
#2006-06-14|1885.47
#2006-06-15|1940.52
#2006-06-16|1945.82
#2006-06-19|1984.30
#2006-06-20|2007.32
#2006-06-21|2090.92
#2006-06-22|2134.15
#2006-06-23|2139.47
#2006-06-26|2192.25
#2006-06-27|2224.10
#2006-06-28|2213.37
#2006-06-29|2258.14
#2006-06-30|2395.44
#2006-07-03|2492.91
#2006-07-04| .
#2006-07-05|2351.25
#2006-07-06|2395.94
#2006-07-07|2425.03
#2006-07-10|2396.23
#2006-07-11|2398.97
#2006-07-12|2477.84
#2006-07-13|2348.39
#2006-07-14|2339.22
#2006-07-17|2297.80
#2006-07-18|2299.93
#2006-07-19|2368.95
#2006-07-20|2350.07
#2006-07-21|2258.36
#2006-07-24|2205.41
#2006-07-25|2225.31
#2006-07-26|2266.17
#2006-07-27|2351.25
#2006-07-28|2295.69
#2006-07-31|2311.89
#2006-08-01|2307.27
#2006-08-02|2429.93
#2006-08-03|2403.51
#2006-08-04|2420.15
#2006-08-07|2366.88
#2006-08-08|2369.79
#2006-08-09|2405.24
#2006-08-10|2348.93
#2006-08-11|2367.09
#2006-08-14|2299.88
#2006-08-15|2311.83
#2006-08-16|2370.69
#2006-08-17|2369.62
#2006-08-18|2252.24
#2006-08-21|2310.58
#2006-08-22|2343.80
#2006-08-23|2323.55
#2006-08-24|2327.14
#2006-08-25|2310.02
#2006-08-28|2304.31
#2006-08-29|2256.51
#2006-08-30|2321.89
#2006-08-31|2266.14
#2006-09-01|2295.69
#2006-09-04| .
#2006-09-05|2359.48
#2006-09-06|2380.37
#2006-09-07|2241.10
#2006-09-08|2193.58
#2006-09-11|2061.64
#2006-09-12|2089.95
#2006-09-13|2056.04
#2006-09-14|2045.29
#2006-09-15|2043.81
#2006-09-18|2056.28
#2006-09-19|2054.88
#2006-09-20|2053.79
#2006-09-21|2028.49
#2006-09-22|2066.31
#2006-09-25|2046.40
#2006-09-26|2095.97
#2006-09-27|2094.26
#2006-09-28|2087.25
#2006-09-29|2035.64
#2006-10-02|2088.25
#2006-10-03|2015.97
#2006-10-04|1976.41
#2006-10-05|2028.94
#2006-10-06|2028.03
#2006-10-09|2055.60
#2006-10-10|2049.75
#2006-10-11|2063.41
#2006-10-12|2075.70
#2006-10-13|2123.54
#2006-10-16|2131.67
#2006-10-17|2095.58
#2006-10-18|2130.25
#2006-10-19|2134.50
#2006-10-20|2158.05
#2006-10-23|2122.39
#2006-10-24|2146.08
#2006-10-25|2202.96
#2006-10-26|2204.34
#2006-10-27|2174.05
#2006-10-30|2166.45
#2006-10-31|2188.06
#2006-11-01|2230.88
#2006-11-02|2211.44
#2006-11-03|2262.39
#2006-11-06|2302.14
#2006-11-07|2348.88
#2006-11-08|2331.67
#2006-11-09|2337.13
#2006-11-10|2382.07
#2006-11-13|2325.57
#2006-11-14|2358.38
#2006-11-15|2297.18
#2006-11-16|2292.01
#2006-11-17|2176.21
#2006-11-20|2230.51
#2006-11-21|2251.78
#2006-11-22|2282.99
#2006-11-23| .
#2006-11-24|2327.54
#2006-11-27|2335.86
#2006-11-28|2309.71
#2006-11-29|2335.84
#2006-11-30|2385.46
#2006-12-01|2397.28
#2006-12-04|2405.81
#2006-12-05|2396.34
#2006-12-06|2361.51
#2006-12-07|2357.29
#2006-12-08|2382.08
#2006-12-11|2351.08
#2006-12-12|2336.03
#2006-12-13|2340.03
#2006-12-14|2370.27
#2006-12-15|2372.80
#2006-12-18|2382.18
#2006-12-19|2365.82
#2006-12-20|2408.29
#2006-12-21|2436.72
#2006-12-22|2413.66
#2006-12-25| .
#2006-12-26|2387.63
#2006-12-27|2440.85
#2006-12-28|2461.81
#2006-12-29|2435.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2446.72
#2007-01-04|2297.37
#2007-01-05|2230.65
#2007-01-08|2255.12
#2007-01-09|2240.00
#2007-01-10|2208.43
#2007-01-11|2244.08
#2007-01-12|2279.35
#2007-01-15| .
#2007-01-16|2328.71
#2007-01-17|2337.50
#2007-01-18|2366.68
#2007-01-19|2318.09
#2007-01-22|2352.88
#2007-01-23|2379.38
#2007-01-24|2409.29
#2007-01-25|2417.49
#2007-01-26|2386.20
#2007-01-29|2363.85
#2007-01-30|2344.71
#2007-01-31|2397.16
#2007-02-01|2465.54
#2007-02-02|2424.92
#2007-02-05|2390.12
#2007-02-06|2426.32
#2007-02-07|2410.41
#2007-02-08|2373.44
#2007-02-09|2419.53
#2007-02-12|2403.89
#2007-02-13|2442.17
#2007-02-14|2469.54
#2007-02-15|2463.15
#2007-02-16|2470.66
#2007-02-19| .
#2007-02-20|2433.60
#2007-02-21|2440.39
#2007-02-22|2527.17
#2007-02-23|2562.73
#2007-02-26|2582.31
#2007-02-27|2463.28
#2007-02-28|2383.03
#2007-03-01|2342.42
#2007-03-02|2331.95
#2007-03-05|2219.32
#2007-03-06|2272.55
#2007-03-07|2282.06
#2007-03-08|2333.02
#2007-03-09|2370.39
#2007-03-12|2375.30
#2007-03-13|2348.74
#2007-03-14|2277.49
#2007-03-15|2351.02
#2007-03-16|2359.66
#2007-03-19|2422.72
#2007-03-20|2443.53
#2007-03-21|2459.91
#2007-03-22|2528.44
#2007-03-23|2529.66
#2007-03-26|2522.85
#2007-03-27|2504.98
#2007-03-28|2495.03
#2007-03-29|2525.40
#2007-03-30|2569.16
#2007-04-02|2592.97
#2007-04-03|2639.31
#2007-04-04|2656.57
#2007-04-05|2673.32
#2007-04-06| .
#2007-04-09|2681.68
#2007-04-10|2712.57
#2007-04-11|2714.16
#2007-04-12|2715.02
#2007-04-13|2762.72
#2007-04-16|2839.01
#2007-04-17|2825.06
#2007-04-18|2794.01
#2007-04-19|2779.11
#2007-04-20|2839.31
#2007-04-23|2816.10
#2007-04-24|2747.02
#2007-04-25|2761.89
#2007-04-26|2724.15
#2007-04-27|2719.01
#2007-04-30|2683.77
#2007-05-01|2687.76
#2007-05-02|2710.39
#2007-05-03|2712.38
#2007-05-04|2762.72
#2007-05-07|2790.18
#2007-05-08|2710.86
#2007-05-09|2727.77
#2007-05-10|2683.37
#2007-05-11|2694.48
#2007-05-14|2661.66
#2007-05-15|2660.52
#2007-05-16|2638.44
#2007-05-17|2578.84
#2007-05-18|2611.45
#2007-05-21|2662.44
#2007-05-22|2664.70
#2007-05-23|2696.73
#2007-05-24|2646.33
#2007-05-25|2615.67
#2007-05-28| .
#2007-05-29|2597.41
#2007-05-30|2555.82
#2007-05-31|2597.94
#2007-06-01|2645.45
#2007-06-04|2653.96
#2007-06-05|2640.22
#2007-06-06|2568.02
#2007-06-07|2587.96
#2007-06-08|2499.74
#2007-06-11|2531.23
#2007-06-12|2503.76
#2007-06-13|2513.73
#2007-06-14|2571.83
#2007-06-15|2616.53
#2007-06-18|2661.98
#2007-06-19|2668.88
#2007-06-20|2701.33
#2007-06-21|2665.82
#2007-06-22|2643.87
#2007-06-25|2600.95
#2007-06-26|2524.17
#2007-06-27|2494.10
#2007-06-28|2521.01
#2007-06-29|2509.49
#2007-07-02|2571.04
#2007-07-03|2573.13
#2007-07-04| .
#2007-07-05|2563.68
#2007-07-06|2602.73
#2007-07-09|2671.83
#2007-07-10|2624.36
#2007-07-11|2604.87
#2007-07-12|2652.19
#2007-07-13|2665.87
#2007-07-16|2661.14
#2007-07-17|2633.81
#2007-07-18|2639.32
#2007-07-19|2702.48
#2007-07-20|2706.57
#2007-07-23|2731.60
#2007-07-24|2705.86
#2007-07-25|2617.76
#2007-07-26|2545.19
#2007-07-27|2414.80
#2007-07-30|2441.13
#2007-07-31|2487.34
#2007-08-01|2391.27
#2007-08-02|2405.51
#2007-08-03|2358.34
#2007-08-06|2233.49
#2007-08-07|2240.38
#2007-08-08|2325.60
#2007-08-09|2291.65
#2007-08-10|2226.67
#2007-08-13|2253.87
#2007-08-14|2186.91
#2007-08-15|2160.23
#2007-08-16|2056.94
#2007-08-17|2066.47
#2007-08-20|2101.70
#2007-08-21|2080.38
#2007-08-22|2157.93
#2007-08-23|2177.40
#2007-08-24|2185.46
#2007-08-27|2208.21
#2007-08-28|2209.51
#2007-08-29|2220.94
#2007-08-30|2287.08
#2007-08-31|2338.03
#2007-09-03| .
#2007-09-04|2424.17
#2007-09-05|2382.32
#2007-09-06|2401.59
#2007-09-07|2393.68
#2007-09-10|2394.25
#2007-09-11|2456.24
#2007-09-12|2513.32
#2007-09-13|2538.32
#2007-09-14|2518.63
#2007-09-17|2475.63
#2007-09-18|2486.63
#2007-09-19|2612.37
#2007-09-20|2649.32
#2007-09-21|2681.81
#2007-09-24|2693.64
#2007-09-25|2686.78
#2007-09-26|2718.47
#2007-09-27|2752.24
#2007-09-28|2726.15
#2007-10-01|2698.17
#2007-10-02|2693.47
#2007-10-03|2749.86
#2007-10-04|2767.47
#2007-10-05|2790.88
#2007-10-08|2730.92
#2007-10-09|2763.39
#2007-10-10|2765.24
#2007-10-11|2871.75
#2007-10-12|2842.44
#2007-10-15|2808.53
#2007-10-16|2715.67
#2007-10-17|2742.80
#2007-10-18|2738.96
#2007-10-19|2713.92
#2007-10-22|2622.69
#2007-10-23|2728.05
#2007-10-24|2698.80
#2007-10-25|2761.81
#2007-10-26|2800.96
#2007-10-29|2828.39
#2007-10-30|2835.09
#2007-10-31|2875.13
#2007-11-01|2767.13
#2007-11-02|2731.38
#2007-11-05|2743.35
#2007-11-06|2811.36
#2007-11-07|2901.28
#2007-11-08|2960.23
#2007-11-09|2876.63
#2007-11-12|2734.16
#2007-11-13|2745.07
#2007-11-14|2834.09
#2007-11-15|2749.18
#2007-11-16|2672.36
#2007-11-19|2594.39
#2007-11-20|2615.56
#2007-11-21|2532.18
#2007-11-22| .
#2007-11-23|2593.38
#2007-11-26|2594.65
#2007-11-27|2570.08
#2007-11-28|2604.77
#2007-11-29|2654.57
#2007-11-30|2734.88
#2007-12-03|2747.31
#2007-12-04|2741.44
#2007-12-05|2751.71
#2007-12-06|2708.41
#2007-12-07|2750.03
#2007-12-10|2743.43
#2007-12-11|2773.24
#2007-12-12|2735.17
#2007-12-13|2623.05
#2007-12-14|2521.97
#2007-12-17|2493.39
#2007-12-18|2492.90
#2007-12-19|2453.84
#2007-12-20|2447.69
#2007-12-21|2551.78
#2007-12-24|2607.07
#2007-12-25| .
#2007-12-26|2611.94
#2007-12-27|2708.35
#2007-12-28|2683.69
#2007-12-31|2607.72
#2008-01-01| .
#2008-01-02|2662.70
#2008-01-03|2717.69
#2008-01-04|2717.65
#2008-01-07|2672.51
#2008-01-08|2771.12
#2008-01-09|2791.54
#2008-01-10|2767.90
#2008-01-11|2839.18
#2008-01-14|2935.81
#2008-01-15|2900.59
#2008-01-16|2725.00
#2008-01-17|2726.10
#2008-01-18|2644.86
#2008-01-21| .
#2008-01-22|2474.14
#2008-01-23|2430.16
#2008-01-24|2618.72
#2008-01-25|2505.18
#2008-01-28|2419.25
#2008-01-29|2519.07
#2008-01-30|2545.95
#2008-01-31|2563.33
#2008-02-01|2670.52
#2008-02-04|2601.91
#2008-02-05|2472.21
#2008-02-06|2503.69
#2008-02-07|2525.61
#2008-02-08|2517.82
#2008-02-11|2471.83
#2008-02-12|2576.97
#2008-02-13|2541.30
#2008-02-14|2600.45
#2008-02-15|2572.92
#2008-02-18| .
#2008-02-19|2642.92
#2008-02-20|2604.32
#2008-02-21|2764.39
#2008-02-22|2714.05
#2008-02-25|2720.48
#2008-02-26|2712.48
#2008-02-27|2774.86
#2008-02-28|2742.70
#2008-02-29|2766.11
#2008-03-03|2847.21
#2008-03-04|2946.28
#2008-03-05|2907.60
#2008-03-06|2855.22
#2008-03-07|2846.21
#2008-03-10|2732.71
#2008-03-11|2820.46
#2008-03-12|2872.60
#2008-03-13|2837.68
#2008-03-14|2892.11
#2008-03-17|2773.99
#2008-03-18|2811.04
#2008-03-19|2719.97
#2008-03-20|2473.55
#2008-03-21| .
#2008-03-24|2506.29
#2008-03-25|2522.21
#2008-03-26|2622.61
#2008-03-27|2682.88
#2008-03-28|2647.33
#2008-03-31|2597.30
#2008-04-01|2582.27
#2008-04-02|2695.81
#2008-04-03|2739.43
#2008-04-04|2715.79
#2008-04-07|2762.96
#2008-04-08|2787.03
#2008-04-09|2818.33
#2008-04-10|2829.28
#2008-04-11|2887.58
#2008-04-14|2808.89
#2008-04-15|2831.64
#2008-04-16|2875.70
#2008-04-17|2875.52
#2008-04-18|2892.63
#2008-04-21|2907.33
#2008-04-22|2907.08
#2008-04-23|2888.12
#2008-04-24|2828.39
#2008-04-25|2798.11
#2008-04-28|2830.51
#2008-04-29|2768.11
#2008-04-30|2765.97
#2008-05-01|2729.99
#2008-05-02|2755.41
#2008-05-05|2820.39
#2008-05-06|2925.37
#2008-05-07|2963.76
#2008-05-08|2975.87
#2008-05-09|2967.20
#2008-05-12|2982.43
#2008-05-13|2951.22
#2008-05-14|2940.37
#2008-05-15|2979.69
#2008-05-16|3053.40
#2008-05-19|3117.60
#2008-05-20|3058.59
#2008-05-21|3064.29
#2008-05-22|3061.06
#2008-05-23|3042.09
#2008-05-26| .
#2008-05-27|2966.11
#2008-05-28|2954.26
#2008-05-29|2932.44
#2008-05-30|2923.98
#2008-06-02|2899.77
#2008-06-03|2915.34
#2008-06-04|2833.24
#2008-06-05|2810.08
#2008-06-06|2847.30
#2008-06-09|2802.80
#2008-06-10|2722.84
#2008-06-11|2650.90
#2008-06-12|2595.82
#2008-06-13|2607.92
#2008-06-16|2622.71
#2008-06-17|2643.73
#2008-06-18|2637.62
#2008-06-19|2685.46
#2008-06-20|2629.32
#2008-06-23|2595.72
#2008-06-24|2587.33
#2008-06-25|2620.57
#2008-06-26|2693.52
#2008-06-27|2753.72
#2008-06-30|2744.15
#2008-07-01|2692.86
#2008-07-02|2694.33
#2008-07-03|2569.71
#2008-07-04| .
#2008-07-07|2506.01
#2008-07-08|2446.01
#2008-07-09|2491.02
#2008-07-10|2467.57
#2008-07-11|2541.40
#2008-07-14|2581.77
#2008-07-15|2508.40
#2008-07-16|2433.70
#2008-07-17|2479.46
#2008-07-18|2377.02
#2008-07-21|2379.43
#2008-07-22|2420.02
#2008-07-23|2331.70
#2008-07-24|2288.81
#2008-07-25|2277.12
#2008-07-28|2343.05
#2008-07-29|2362.38
#2008-07-30|2398.73
#2008-07-31|2449.09
#2008-08-01|2273.53
#2008-08-04|2160.85
#2008-08-05|2168.62
#2008-08-06|2244.58
#2008-08-07|2158.98
#2008-08-08|2075.51
#2008-08-11|2082.72
#2008-08-12|2023.46
#2008-08-13|2046.41
#2008-08-14|2159.46
#2008-08-15|2043.76
#2008-08-18|2036.46
#2008-08-19|1943.87
#2008-08-20|2011.57
#2008-08-21|2062.30
#2008-08-22|2093.59
#2008-08-25|2032.03
#2008-08-26|2048.29
#2008-08-27|2111.13
#2008-08-28|2166.10
#2008-08-29|2133.50
#2008-09-01| .
#2008-09-02|1949.26
#2008-09-03|1910.60
#2008-09-04|1877.22
#2008-09-05|1802.72
#2008-09-08|1884.60
#2008-09-09|1764.44
#2008-09-10|1709.27
#2008-09-11|1713.04
#2008-09-12|1829.63
#2008-09-15|1768.78
#2008-09-16|1699.79
#2008-09-17|1762.98
#2008-09-18|1787.65
#2008-09-19|1874.94
#2008-09-22|1905.14
#2008-09-23|1833.62
#2008-09-24|1853.56
#2008-09-25|1809.60
#2008-09-26|1788.28
#2008-09-29|1689.29
#2008-09-30|1715.02
#2008-10-01|1705.31
#2008-10-02|1517.77
#2008-10-03|1473.34
#2008-10-06|1276.74
#2008-10-07|1293.61
#2008-10-08|1272.38
#2008-10-09|1349.58
#2008-10-10|1353.12
#2008-10-13|1375.25
#2008-10-14|1458.88
#2008-10-15|1285.25
#2008-10-16|1139.61
#2008-10-17|1108.52
#2008-10-20|1121.02
#2008-10-21|1096.64
#2008-10-22| 985.65
#2008-10-23| 939.13
#2008-10-24| 849.86
#2008-10-27| 840.83
#2008-10-28| 875.87
#2008-10-29|1003.85
#2008-10-30|1059.00
#2008-10-31|1067.69
#2008-11-03|1057.77
#2008-11-04|1119.51
#2008-11-05|1120.36
#2008-11-06|1041.10
#2008-11-07|1011.78
#2008-11-10|1095.36
#2008-11-11|1000.05
#2008-11-12| 982.50
#2008-11-13| 937.73
#2008-11-14|1025.78
#2008-11-17| 981.60
#2008-11-18| 976.07
#2008-11-19| 970.46
#2008-11-20| 859.17
#2008-11-21| 924.26
#2008-11-24|1062.92
#2008-11-25|1132.86
#2008-11-26|1167.88
#2008-11-27| .
#2008-11-28|1181.19
#2008-12-01|1076.29
#2008-12-02|1089.42
#2008-12-03|1100.69
#2008-12-04|1118.76
#2008-12-05|1061.97
#2008-12-08|1200.66
#2008-12-09|1208.15
#2008-12-10|1272.73
#2008-12-11|1306.95
#2008-12-12|1254.45
#2008-12-15|1271.06
#2008-12-16|1261.15
#2008-12-17|1339.22
#2008-12-18|1316.51
#2008-12-19|1276.17
#2008-12-22|1304.18
#2008-12-23|1303.08
#2008-12-24|1274.03
#2008-12-25| .
#2008-12-26|1273.70
#2008-12-29|1365.67
#2008-12-30|1376.62
#2008-12-31|1412.38
#2009-01-01| .
#2009-01-02|1426.99
#2009-01-05|1424.18
#2009-01-06|1458.87
#2009-01-07|1466.20
#2009-01-08|1410.17
#2009-01-09|1390.32
#2009-01-12|1331.13
#2009-01-13|1276.44
#2009-01-14|1203.24
#2009-01-15|1179.41
#2009-01-16|1275.17
#2009-01-19| .
#2009-01-20|1219.55
#2009-01-21|1214.35
#2009-01-22|1224.93
#2009-01-23|1207.63
#2009-01-26|1309.92
#2009-01-27|1335.04
#2009-01-28|1324.50
#2009-01-29|1332.10
#2009-01-30|1323.01
#2009-02-02|1283.66
#2009-02-03|1285.42
#2009-02-04|1294.64
#2009-02-05|1298.18
#2009-02-06|1373.24
#2009-02-09|1414.42
#2009-02-10|1403.08
#2009-02-11|1394.79
#2009-02-12|1401.19
#2009-02-13|1388.14
#2009-02-16| .
#2009-02-17|1398.59
#2009-02-18|1403.29
#2009-02-19|1452.99
#2009-02-20|1431.46
#2009-02-23|1420.44
#2009-02-24|1363.25
#2009-02-25|1347.57
#2009-02-26|1347.67
#2009-02-27|1311.88
#2009-03-02|1294.45
#2009-03-03|1247.34
#2009-03-04|1293.53
#2009-03-05|1258.53
#2009-03-06|1303.34
#2009-03-09|1280.95
#2009-03-10|1300.31
#2009-03-11|1353.47
#2009-03-12|1441.65
#2009-03-13|1452.27
#2009-03-16|1477.29
#2009-03-17|1428.48
#2009-03-18|1413.32
#2009-03-19|1551.69
#2009-03-20|1579.31
#2009-03-23|1644.90
#2009-03-24|1589.38
#2009-03-25|1632.69
#2009-03-26|1626.36
#2009-03-27|1554.09
#2009-03-30|1509.43
#2009-03-31|1527.00
#2009-04-01|1617.26
#2009-04-02|1593.77
#2009-04-03|1539.58
#2009-04-06|1475.47
#2009-04-07|1490.16
#2009-04-08|1520.34
#2009-04-09|1534.27
#2009-04-10| .
#2009-04-13|1539.45
#2009-04-14|1533.71
#2009-04-15|1528.52
#2009-04-16|1510.64
#2009-04-17|1465.92
#2009-04-20|1427.55
#2009-04-21|1408.95
#2009-04-22|1436.18
#2009-04-23|1458.99
#2009-04-24|1520.22
#2009-04-27|1536.52
#2009-04-28|1511.35
#2009-04-29|1527.13
#2009-04-30|1521.24
#2009-05-01|1523.26
#2009-05-04|1601.42
#2009-05-05|1597.53
#2009-05-06|1667.77
#2009-05-07|1669.03
#2009-05-08|1692.71
#2009-05-11|1731.75
#2009-05-12|1738.68
#2009-05-13|1714.61
#2009-05-14|1689.03
#2009-05-15|1706.38
#2009-05-18|1649.25
#2009-05-19|1702.38
#2009-05-20|1778.88
#2009-05-21|1700.26
#2009-05-22|1812.29
#2009-05-25| .
#2009-05-26|1818.58
#2009-05-27|1872.21
#2009-05-28|1890.57
#2009-05-29|1980.21
#2009-06-01|2012.73
#2009-06-02|2008.52
#2009-06-03|1932.69
#2009-06-04|1934.47
#2009-06-05|1903.40
#2009-06-08|1817.19
#2009-06-09|1885.56
#2009-06-10|1867.84
#2009-06-11|1826.26
#2009-06-12|1814.84
#2009-06-15|1759.65
#2009-06-16|1777.81
#2009-06-17|1709.39
#2009-06-18|1735.57
#2009-06-19|1766.13
#2009-06-22|1675.94
#2009-06-23|1654.79
#2009-06-24|1758.21
#2009-06-25|1776.21
#2009-06-26|1813.94
#2009-06-29|1816.28
#2009-06-30|1798.07
#2009-07-01|1831.91
#2009-07-02|1755.87
#2009-07-03| .
#2009-07-06|1646.76
#2009-07-07|1666.93
#2009-07-08|1632.71
#2009-07-09|1634.31
#2009-07-10|1626.57
#2009-07-13|1592.09
#2009-07-14|1662.51
#2009-07-15|1746.84
#2009-07-16|1734.99
#2009-07-17|1732.11
#2009-07-20|1807.47
#2009-07-21|1836.34
#2009-07-22|1845.11
#2009-07-23|1899.82
#2009-07-24|1857.33
#2009-07-27|1852.44
#2009-07-28|1801.00
#2009-07-29|1787.56
#2009-07-30|1841.77
#2009-07-31|1848.82
#2009-08-03|1966.69
#2009-08-04|1943.40
#2009-08-05|1911.51
#2009-08-06|1926.51
#2009-08-07|1951.47
#2009-08-10|1941.56
#2009-08-11|1884.89
#2009-08-12|1918.28
#2009-08-13|1999.02
#2009-08-14|1947.30
#2009-08-17|1859.10
#2009-08-18|1901.71
#2009-08-19|1896.78
#2009-08-20|1956.70
#2009-08-21|2006.18
#2009-08-24|2017.94
#2009-08-25|2021.26
#2009-08-26|1960.93
#2009-08-27|1931.28
#2009-08-28|1983.82
#2009-08-31|1965.80
#2009-09-01|1929.28
#2009-09-02|1928.34
#2009-09-03|2013.05
#2009-09-04|2070.50
#2009-09-07| .
#2009-09-08|2165.23
#2009-09-09|2126.65
#2009-09-10|2107.82
#2009-09-11|2204.29
#2009-09-14|2157.57
#2009-09-15|2176.58
#2009-09-16|2255.23
#2009-09-17|2251.69
#2009-09-18|2188.67
#2009-09-21|2116.89
#2009-09-22|2165.69
#2009-09-23|2126.94
#2009-09-24|2122.82
#2009-09-25|2072.34
#2009-09-28|2084.57
#2009-09-29|2062.75
#2009-09-30|2021.83
#2009-10-01|2012.35
#2009-10-02|1951.30
#2009-10-05|2009.20
#2009-10-06|2131.41
#2009-10-07|2134.42
#2009-10-08|2174.86
#2009-10-09|2154.48
#2009-10-12|2193.38
#2009-10-13|2190.79
#2009-10-14|2195.10
#2009-10-15|2156.93
#2009-10-16|2120.48
#2009-10-19|2123.58
#2009-10-20|2124.94
#2009-10-21|2111.56
#2009-10-22|2120.81
#2009-10-23|2119.75
#2009-10-26|2106.62
#2009-10-27|2024.11
#2009-10-28|1954.27
#2009-10-29|1977.78
#2009-10-30|1928.30
#2009-11-02|1921.64
#2009-11-03|1906.76
#2009-11-04|2015.61
#2009-11-05|1994.58
#2009-11-06|2048.59
#2009-11-09|2105.53
#2009-11-10|2110.16
#2009-11-11|2151.11
#2009-11-12|2126.82
#2009-11-13|2101.19
#2009-11-16|2178.61
#2009-11-17|2150.91
#2009-11-18|2161.90
#2009-11-19|2093.26
#2009-11-20|2102.86
#2009-11-23|2190.28
#2009-11-24|2163.58
#2009-11-25|2217.55
#2009-11-26| .
#2009-11-27|2167.49
#2009-11-30|2149.32
#2009-12-01|2247.48
#2009-12-02|2295.57
#2009-12-03|2283.36
#2009-12-04|2218.23
#2009-12-07|2186.25
#2009-12-08|2134.79
#2009-12-09|2095.96
#2009-12-10|2138.64
#2009-12-11|2151.34
#2009-12-14|2198.18
#2009-12-15|2178.90
#2009-12-16|2189.83
#2009-12-17|2145.95
#2009-12-18|2146.44
#2009-12-21|2104.51
#2009-12-22|2115.81
#2009-12-23|2155.95
#2009-12-24|2187.03
#2009-12-25| .
#2009-12-28|2220.17
#2009-12-29|2204.80
#2009-12-30|2196.04
#2009-12-31|2237.84
#2010-01-01| .
#2010-01-04|2293.13
#2010-01-05|2320.94
#2010-01-06|2333.86
#2010-01-07|2300.78
#2010-01-08|2331.55
#2010-01-11|2373.01
#2010-01-12|2330.67
#2010-01-13|2310.22
#2010-01-14|2304.06
#2010-01-15|2274.01
#2010-01-18| .
#2010-01-19|2278.84
#2010-01-20|2211.75
#2010-01-21|2182.13
#2010-01-22|2125.26
#2010-01-25|2144.23
#2010-01-26|2094.64
#2010-01-27|2097.75
#2010-01-28|2095.99
#2010-01-29|2080.76
#2010-02-01|2044.54
#2010-02-02|2117.19
#2010-02-03|2115.02
#2010-02-04|1981.49
#2010-02-05|1940.46
#2010-02-08|1977.20
#2010-02-09|2008.28
#2010-02-10|1995.70
#2010-02-11|2001.54
#2010-02-12|1998.39
#2010-02-15| .
#2010-02-16|2075.47
#2010-02-17|2121.74
#2010-02-18|2109.72
#2010-02-19|2067.35
#2010-02-22|2046.57
#2010-02-23|2007.31
#2010-02-24|1978.43
#2010-02-25|1954.75
#2010-02-26|2044.84
#2010-03-01|2047.63
#2010-03-02|2074.50
#2010-03-03|2114.96
#2010-03-04|2122.87
#2010-03-05|2144.66
#2010-03-08|2148.23
#2010-03-09|2125.36
#2010-03-10|2138.07
#2010-03-11|2102.93
#2010-03-12|2149.38
#2010-03-15|2125.42
#2010-03-16|2153.29
#2010-03-17|2192.98
#2010-03-18|2222.12
#2010-03-19|2196.25
#2010-03-22|2198.59
#2010-03-23|2176.36
#2010-03-24|2163.12
#2010-03-25|2146.01
#2010-03-26|2136.79
#2010-03-29|2188.58
#2010-03-30|2195.00
#2010-03-31|2220.67
#2010-04-01|2265.08
#2010-04-02| .
#2010-04-05|2280.57
#2010-04-06|2316.31
#2010-04-07|2336.65
#2010-04-08|2324.62
#2010-04-09|2351.51
#2010-04-12|2354.91
#2010-04-13|2261.78
#2010-04-14|2311.71
#2010-04-15|2330.97
#2010-04-16|2258.44
#2010-04-19|2214.70
#2010-04-20|2259.37
#2010-04-21|2259.45
#2010-04-22|2207.67
#2010-04-23|2243.89
#2010-04-26|2293.40
#2010-04-27|2283.22
#2010-04-28|2244.00
#2010-04-29|2290.50
#2010-04-30|2307.50
#2010-05-03|2282.37
#2010-05-04|2185.28
#2010-05-05|2145.58
#2010-05-06|2114.79
#2010-05-07|2063.67
#2010-05-10|2178.33
#2010-05-11|2180.90
#2010-05-12|2287.95
#2010-05-13|2272.14
#2010-05-14|2175.46
#2010-05-17|2197.59
#2010-05-18|2183.88
#2010-05-19|2068.81
#2010-05-20|1973.49
#2010-05-21|1986.05
#2010-05-24|2030.67
#2010-05-25|1985.02
#2010-05-26|2164.69
#2010-05-27|2176.64
#2010-05-28|2168.01
#2010-05-31| .
#2010-06-01|2172.17
#2010-06-02|2158.49
#2010-06-03|2160.31
#2010-06-04|2082.14
#2010-06-07|2051.26
#2010-06-08|2074.23
#2010-06-09|2107.65
#2010-06-10|2130.15
#2010-06-11|2105.34
#2010-06-14|2162.26
#2010-06-15|2195.00
#2010-06-16|2200.12
#2010-06-17|2246.34
#2010-06-18|2249.25
#2010-06-21|2277.95
#2010-06-22|2240.84
#2010-06-23|2215.04
#2010-06-24|2188.18
#2010-06-25|2184.97
#2010-06-28|2225.07
#2010-06-29|2142.29
#2010-06-30|2125.11
#2010-07-01|2044.78
#2010-07-02|2087.02
#2010-07-05| .
#2010-07-06|2110.85
#2010-07-07|2106.52
#2010-07-08|2107.85
#2010-07-09|2133.11
#2010-07-12|2132.99
#2010-07-13|2173.91
#2010-07-14|2158.43
#2010-07-15|2147.83
#2010-07-16|2122.48
#2010-07-19|2067.73
#2010-07-20|2083.96
#2010-07-21|2139.05
#2010-07-22|2209.04
#2010-07-23|2212.77
#2010-07-26|2239.27
#2010-07-27|2222.35
#2010-07-28|2203.57
#2010-07-29|2215.85
#2010-07-30|2232.31
#2010-08-02|2268.65
#2010-08-03|2280.53
#2010-08-04|2306.79
#2010-08-05|2319.71
#2010-08-06|2299.39
#2010-08-09|2312.13
#2010-08-10|2274.97
#2010-08-11|2251.43
#2010-08-12|2255.48
#2010-08-13|2240.82
#2010-08-16|2247.05
#2010-08-17|2261.57
#2010-08-18|2237.66
#2010-08-19|2226.99
#2010-08-20|2184.10
#2010-08-23|2197.06
#2010-08-24|2153.23
#2010-08-25|2094.38
#2010-08-26|2165.30
#2010-08-27|2133.54
#2010-08-30|2165.14
#2010-08-31|2160.21
#2010-09-01|2212.39
#2010-09-02|2245.09
#2010-09-03|2252.24
#2010-09-06| .
#2010-09-07|2236.84
#2010-09-08|2254.78
#2010-09-09|2255.39
#2010-09-10|2270.60
#2010-09-13|2313.34
#2010-09-14|2373.10
#2010-09-15|2337.04
#2010-09-16|2323.53
#2010-09-17|2300.55
#2010-09-20|2322.10
#2010-09-21|2311.31
#2010-09-22|2347.74
#2010-09-23|2338.31
#2010-09-24|2352.98
#2010-09-27|2336.43
#2010-09-28|2335.78
#2010-09-29|2349.03
#2010-09-30|2367.81
#2010-10-01|2402.28
#2010-10-04|2361.61
#2010-10-05|2446.61
#2010-10-06|2471.86
#2010-10-07|2438.62
#2010-10-08|2454.89
#2010-10-11|2454.79
#2010-10-12|2456.96
#2010-10-13|2531.89
#2010-10-14|2533.75
#2010-10-15|2496.57
#2010-10-18|2486.55
#2010-10-19|2425.51
#2010-10-20|2456.31
#2010-10-21|2476.48
#2010-10-22|2435.68
#2010-10-25|2478.81
#2010-10-26|2454.29
#2010-10-27|2380.61
#2010-10-28|2426.04
#2010-10-29|2484.54
#2010-11-01|2476.10
#2010-11-02|2495.00
#2010-11-03|2498.33
#2010-11-04|2587.59
#2010-11-05|2651.61
#2010-11-08|2623.92
#2010-11-09|2721.68
#2010-11-10|2670.21
#2010-11-11|2681.23
#2010-11-12|2673.94
#2010-11-15|2641.55
#2010-11-16|2572.12
#2010-11-17|2571.63
#2010-11-18|2590.00
#2010-11-19|2572.44
#2010-11-22|2570.91
#2010-11-23|2525.44
#2010-11-24|2540.94
#2010-11-25| .
#2010-11-26|2486.22
#2010-11-29|2465.25
#2010-11-30|2447.67
#2010-12-01|2513.29
#2010-12-02|2622.11
#2010-12-03|2683.80
#2010-12-06|2703.80
#2010-12-07|2703.34
#2010-12-08|2672.98
#2010-12-09|2669.44
#2010-12-10|2651.74
#2010-12-13|2687.39
#2010-12-14|2712.18
#2010-12-15|2731.94
#2010-12-16|2721.09
#2010-12-17|2664.85
#2010-12-20|2690.90
#2010-12-21|2705.27
#2010-12-22|2695.54
#2010-12-23|2710.96
#2010-12-24| .
#2010-12-27|2716.97
#2010-12-28|2727.80
#2010-12-29|2763.09
#2010-12-30|2756.96
#2010-12-31|2778.83
#2011-01-03|2804.70
#2011-01-04|2738.97
#2011-01-05|2688.79
#2011-01-06|2652.01
#2011-01-07|2653.38
#2011-01-10|2621.42
#2011-01-11|2659.65
#2011-01-12|2695.44
#2011-01-13|2715.42
#2011-01-14|2658.25
#2011-01-17| .
#2011-01-18|2675.94
#2011-01-19|2661.19
#2011-01-20|2578.34
#2011-01-21|2586.17
#2011-01-24|2582.78
#2011-01-25|2512.05
#2011-01-26|2518.33
#2011-01-27|2540.11
#2011-01-28|2446.44
#2011-01-31|2448.23
#2011-02-01|2493.50
#2011-02-02|2537.46
#2011-02-03|2497.96
#2011-02-04|2538.46
#2011-02-07|2523.26
#2011-02-08|2575.68
#2011-02-09|2553.38
#2011-02-10|2498.10
#2011-02-11|2543.42
#2011-02-14|2529.84
#2011-02-15|2559.93
#2011-02-16|2579.05
#2011-02-17|2592.50
#2011-02-18|2639.03
#2011-02-21| .
#2011-02-22|2657.24
#2011-02-23|2636.43
#2011-02-24|2608.61
#2011-02-25|2620.44
#2011-02-28|2676.29
#2011-03-01|2655.85
#2011-03-02|2682.30
#2011-03-03|2694.64
#2011-03-04|2678.71
#2011-03-07|2678.85
#2011-03-08|2630.57
#2011-03-09|2655.82
#2011-03-10|2550.29
#2011-03-11|2579.99
#2011-03-14|2568.03
#2011-03-15|2470.00
#2011-03-16|2492.09
#2011-03-17|2449.19
#2011-03-18|2474.41
#2011-03-21|2494.84
#2011-03-22|2532.11
#2011-03-23|2556.74
#2011-03-24|2655.76
#2011-03-25|2632.56
#2011-03-28|2588.47
#2011-03-29|2618.58
#2011-03-30|2680.21
#2011-03-31|2723.29
#2011-04-01|2769.40
#2011-04-04|2774.41
#2011-04-05|2778.83
#2011-04-06|2833.94
#2011-04-07|2802.75
#2011-04-08|2831.75
#2011-04-11|2822.05
#2011-04-12|2749.16
#2011-04-13|2728.76
#2011-04-14|2707.69
#2011-04-15|2688.90
#2011-04-18|2609.58
#2011-04-19|2641.22
#2011-04-20|2732.63
#2011-04-21|2764.09
#2011-04-22| .
#2011-04-25|2756.60
#2011-04-26|2750.97
#2011-04-27|2767.16
#2011-04-28|2783.05
#2011-04-29|2822.92
#2011-05-02|2834.65
#2011-05-03|2723.17
#2011-05-04|2638.91
#2011-05-05|2567.08
#2011-05-06|2626.50
#2011-05-09|2552.36
#2011-05-10|2578.05
#2011-05-11|2535.66
#2011-05-12|2468.28
#2011-05-13|2476.15
#2011-05-16|2495.74
#2011-05-17|2451.45
#2011-05-18|2479.47
#2011-05-19|2502.33
#2011-05-20|2489.78
#2011-05-23|2439.93
#2011-05-24|2472.85
#2011-05-25|2479.29
#2011-05-26|2475.91
#2011-05-27|2539.71
#2011-05-30| .
#2011-05-31|2597.96
#2011-06-01|2597.89
#2011-06-02|2565.60
#2011-06-03|2557.41
#2011-06-06|2534.60
#2011-06-07|2552.93
#2011-06-08|2499.83
#2011-06-09|2516.55
#2011-06-10|2461.16
#2011-06-13|2471.49
#2011-06-14|2484.60
#2011-06-15|2460.01
#2011-06-16|2438.37
#2011-06-17|2431.64
#2011-06-20|2445.42
#2011-06-21|2474.63
#2011-06-22|2473.08
#2011-06-23|2367.82
#2011-06-24|2363.56
#2011-06-27|2387.10
#2011-06-28|2428.28
#2011-06-29|2467.34
#2011-06-30|2482.78
#2011-07-01|2464.86
#2011-07-04| .
#2011-07-05|2475.80
#2011-07-06|2494.89
#2011-07-07|2530.19
#2011-07-08|2490.56
#2011-07-11|2425.70
#2011-07-12|2424.55
#2011-07-13|2502.01
#2011-07-14|2494.31
#2011-07-15|2505.77
#2011-07-18|2482.51
#2011-07-19|2518.15
#2011-07-20|2514.49
#2011-07-21|2524.55
#2011-07-22|2527.87
#2011-07-25|2543.94
#2011-07-26|2544.08
#2011-07-27|2525.52
#2011-07-28|2471.89
#2011-07-29|2454.07
#2011-08-01|2476.87
#2011-08-02|2458.63
#2011-08-03|2455.64
#2011-08-04|2365.05
#2011-08-05|2327.32
#2011-08-08|2238.39
#2011-08-09|2161.01
#2011-08-10|2286.34
#2011-08-11|2350.97
#2011-08-12|2340.25
#2011-08-15|2373.75
#2011-08-16|2404.42
#2011-08-17|2411.87
#2011-08-18|2325.47
#2011-08-19|2315.54
#2011-08-22|2342.74
#2011-08-23|2308.26
#2011-08-24|2272.53
#2011-08-25|2271.20
#2011-08-26|2298.10
#2011-08-29|2395.40
#2011-08-30|2394.47
#2011-08-31|2467.89
#2011-09-01|2467.89
#2011-09-02|2429.62
#2011-09-05| .
#2011-09-06|2363.82
#2011-09-07|2392.73
#2011-09-08|2421.44
#2011-09-09|2382.34
#2011-09-12|2309.01
#2011-09-13|2325.11
#2011-09-14|2347.29
#2011-09-15|2346.12
#2011-09-16|2363.04
#2011-09-19|2320.42
#2011-09-20|2363.90
#2011-09-21|2345.55
#2011-09-22|2202.17
#2011-09-23|2120.82
#2011-09-26|2129.89
#2011-09-27|2248.65
#2011-09-28|2188.53
#2011-09-29|2114.34
#2011-09-30|2106.76
#2011-10-03|2084.96
#2011-10-04|1998.54
#2011-10-05|2055.98
#2011-10-06|2068.79
#2011-10-07|2108.63
#2011-10-10|2162.00
#2011-10-11|2128.45
#2011-10-12|2186.45
#2011-10-13|2119.38
#2011-10-14|2165.97
#2011-10-17|2180.90
#2011-10-18|2117.01
#2011-10-19|2158.24
#2011-10-20|2061.07
#2011-10-21|2115.05
#2011-10-24|2172.45
#2011-10-25|2208.00
#2011-10-26|2194.63
#2011-10-27|2330.38
#2011-10-28|2381.41
#2011-10-31|2313.06
#2011-11-01|2221.34
#2011-11-02|2311.07
#2011-11-03|2354.94
#2011-11-04|2323.72
#2011-11-07|2377.80
#2011-11-08|2398.67
#2011-11-09|2324.76
#2011-11-10|2314.76
#2011-11-11|2368.19
#2011-11-14|2353.15
#2011-11-15|2322.10
#2011-11-16|2327.35
#2011-11-17|2294.66
#2011-11-18|2220.86
#2011-11-21|2130.82
#2011-11-22|2143.25
#2011-11-23|2071.55
#2011-11-24| .
#2011-11-25|2079.89
#2011-11-28|2123.36
#2011-11-29|2122.53
#2011-11-30|2292.84
#2011-12-01|2294.27
#2011-12-02|2303.44
#2011-12-05|2306.36
#2011-12-06|2260.33
#2011-12-07|2286.49
#2011-12-08|2234.58
#2011-12-09|2249.35
#2011-12-12|2166.05
#2011-12-13|2161.20
#2011-12-14|2066.40
#2011-12-15|2096.00
#2011-12-16|2106.43
#2011-12-19|2076.05
#2011-12-20|2120.95
#2011-12-21|2105.23
#2011-12-22|2130.57
#2011-12-23|2169.58
#2011-12-26| .
#2011-12-27|2169.58
#2011-12-28|2129.69
#2011-12-29|2104.12
#2011-12-30|2145.16
#2012-01-02| .
#2012-01-03|2198.85
#2012-01-04|2197.53
#2012-01-05|2163.29
#2012-01-06|2208.09
#2012-01-09|2182.18
#2012-01-10|2196.97
#2012-01-11|2174.46
#2012-01-12|2205.11
#2012-01-13|2166.94
#2012-01-16| .
#2012-01-17|2243.36
#2012-01-18|2246.12
#2012-01-19|2245.24
#2012-01-20|2237.46
#2012-01-23|2254.37
#2012-01-24|2244.43
#2012-01-25|2195.01
#2012-01-26|2343.70
#2012-01-27|2353.12
#2012-01-30|2310.91
#2012-01-31|2324.19
#2012-02-01|2381.75
#2012-02-02|2393.60
#2012-02-03|2387.17
#2012-02-06|2393.49
#2012-02-07|2361.57
#2012-02-08|2392.55
#2012-02-09|2400.78
#2012-02-10|2331.28
#2012-02-13|2350.44
#2012-02-14|2337.88
#2012-02-15|2309.67
#2012-02-16|2227.81
#2012-02-17|2282.22
#2012-02-20| .
#2012-02-21|2290.34
#2012-02-22|2286.58
#2012-02-23|2317.41
#2012-02-24|2348.01
#2012-02-27|2316.31
#2012-02-28|2354.45
#2012-02-29|2388.92
#2012-03-01|2355.80
#2012-03-02|2324.65
#2012-03-05|2281.54
#2012-03-06|2203.57
#2012-03-07|2209.51
#2012-03-08|2244.87
#2012-03-09|2244.04
#2012-03-12|2216.17
#2012-03-13|2228.82
#2012-03-14|2178.64
#2012-03-15|2190.45
#2012-03-16|2186.21
#2012-03-19|2193.57
#2012-03-20|2152.99
#2012-03-21|2145.90
#2012-03-22|2107.70
#2012-03-23|2122.30
#2012-03-26|2161.86
#2012-03-27|2176.81
#2012-03-28|2112.04
#2012-03-29|2072.51
#2012-03-30|2092.42
#2012-04-02|2115.34
#2012-04-03|2108.04
#2012-04-04|1994.36
#2012-04-05|2021.74
#2012-04-06| .
#2012-04-09|2006.74
#2012-04-10|1944.70
#2012-04-11|1979.73
#2012-04-12|1999.19
#2012-04-13|1979.21
#2012-04-16|1981.31
#2012-04-17|2010.23
#2012-04-18|1994.06
#2012-04-19|1981.22
#2012-04-20|1985.09
#2012-04-23|1939.50
#2012-04-24|1968.35
#2012-04-25|1983.66
#2012-04-26|2020.24
#2012-04-27|2029.56
#2012-04-30|2021.78
#2012-05-01|2025.27
#2012-05-02|2008.01
#2012-05-03|1995.72
#2012-05-04|1961.55
#2012-05-07|1955.57
#2012-05-08|1898.14
#2012-05-09|1884.74
#2012-05-10|1940.19
#2012-05-11|1935.35
#2012-05-14|1864.79
#2012-05-15|1821.38
#2012-05-16|1824.95
#2012-05-17|1826.51
#2012-05-18|1852.40
#2012-05-21|1862.47
#2012-05-22|1903.36
#2012-05-23|1820.93
#2012-05-24|1888.97
#2012-05-25|1870.11
#2012-05-28| .
#2012-05-29|1930.63
#2012-05-30|1842.41
#2012-05-31|1869.80
#2012-06-01|1871.56
#2012-06-04|1901.66
#2012-06-05|1927.18
#2012-06-06|1991.99
#2012-06-07|1960.44
#2012-06-08|1910.28
#2012-06-11|1923.52
#2012-06-12|1942.36
#2012-06-13|1975.98
#2012-06-14|1941.66
#2012-06-15|1964.58
#2012-06-18|1995.77
#2012-06-19|2023.14
#2012-06-20|2032.39
#2012-06-21|1986.30
#2012-06-22|1880.30
#2012-06-25|1841.71
#2012-06-26|1867.59
#2012-06-27|1849.09
#2012-06-28|1811.70
#2012-06-29|1884.78
#2012-07-02|1865.03
#2012-07-03|1875.24
#2012-07-04| .
#2012-07-05|1905.03
#2012-07-06|1840.57
#2012-07-09|1807.36
#2012-07-10|1832.84
#2012-07-11|1790.40
#2012-07-12|1745.60
#2012-07-13|1795.73
#2012-07-16|1797.76
#2012-07-17|1782.77
#2012-07-18|1805.36
#2012-07-19|1791.80
#2012-07-20|1778.84
#2012-07-23|1729.96
#2012-07-24|1736.34
#2012-07-25|1750.47
#2012-07-26|1797.38
#2012-07-27|1860.73
#2012-07-30|1866.00
#2012-07-31|1836.05
#2012-08-01|1826.53
#2012-08-02|1806.36
#2012-08-03|1854.38
#2012-08-06|1874.06
#2012-08-07|1869.47
#2012-08-08|1869.64
#2012-08-09|1886.92
#2012-08-10|1914.69
#2012-08-13|1886.45
#2012-08-14|1883.96
#2012-08-15|1863.83
#2012-08-16|1884.76
#2012-08-17|1860.07
#2012-08-20|1838.38
#2012-08-21|1892.09
#2012-08-22|1854.57
#2012-08-23|1870.14
#2012-08-24|1833.69
#2012-08-27|1828.25
#2012-08-28|1778.51
#2012-08-29|1759.09
#2012-08-30|1706.86
#2012-08-31|1698.22
#2012-09-03| .
#2012-09-04|1686.30
#2012-09-05|1692.06
#2012-09-06|1758.50
#2012-09-07|1849.39
#2012-09-10|1858.21
#2012-09-11|1847.83
#2012-09-12|1780.08
#2012-09-13|1784.50
#2012-09-14|1896.02
#2012-09-17|1899.34
#2012-09-18|1906.02
#2012-09-19|1925.02
#2012-09-20|1890.39
#2012-09-21|1889.48
#2012-09-24|1883.50
#2012-09-25|1881.10
#2012-09-26|1795.94
#2012-09-27|1829.29
#2012-09-28|1845.73
#2012-10-01|1847.30
#2012-10-02|1809.92
#2012-10-03|1757.06
#2012-10-04|1736.32
#2012-10-05|1750.31
#2012-10-08|1736.44
#2012-10-09|1759.02
#2012-10-10|1764.61
#2012-10-11|1777.49
#2012-10-12|1785.17
#2012-10-15|1740.83
#2012-10-16|1792.79
#2012-10-17|1831.85
#2012-10-18|1784.22
#2012-10-19|1772.13
#2012-10-22|1792.40
#2012-10-23|1735.36
#2012-10-24|1758.31
#2012-10-25|1778.83
#2012-10-26|1784.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1806.50
#2012-11-01|1821.90
#2012-11-02|1806.95
#2012-11-05|1818.01
#2012-11-06|1818.33
#2012-11-07|1853.67
#2012-11-08|1817.96
#2012-11-09|1807.73
#2012-11-12|1786.26
#2012-11-13|1766.28
#2012-11-14|1700.59
#2012-11-15|1662.97
#2012-11-16|1673.46
#2012-11-19|1723.60
#2012-11-20|1710.73
#2012-11-21|1685.30
#2012-11-22| .
#2012-11-23|1725.25
#2012-11-26|1744.03
#2012-11-27|1739.44
#2012-11-28|1700.40
#2012-11-29|1749.81
#2012-11-30|1733.53
#2012-12-03|1755.23
#2012-12-04|1765.15
#2012-12-05|1774.11
#2012-12-06|1807.50
#2012-12-07|1808.50
#2012-12-10|1801.84
#2012-12-11|1822.24
#2012-12-12|1859.41
#2012-12-13|1879.97
#2012-12-14|1889.75
#2012-12-17|1905.88
#2012-12-18|1920.03
#2012-12-19|1956.32
#2012-12-20|1951.16
#2012-12-21|1929.08
#2012-12-24|1931.67
#2012-12-25|1931.67
#2012-12-26|1937.52
#2012-12-27|1976.90
#2012-12-28|1990.44
#2012-12-31|1991.08
#2013-01-01|1991.08
#2013-01-02|2034.30
#2013-01-03|2023.79
#2013-01-04|1991.09
#2013-01-07|1989.69
#2013-01-08|1965.55
#2013-01-09|1969.89
#2013-01-10|1976.27
#2013-01-11|1955.47
#2013-01-14|1969.80
#2013-01-15|1955.98
#2013-01-16|1934.14
#2013-01-17|1923.14
#2013-01-18|1925.80
#2013-01-21|1925.10
#2013-01-22|1919.52
#2013-01-23|1900.90
#2013-01-24|1893.37
#2013-01-25|1871.49
#2013-01-28|1836.97
#2013-01-29|1847.18
#2013-01-30|1854.69
#2013-01-31|1864.39
#2013-02-01|1912.12
#2013-02-04|1919.25
#2013-02-05|1912.34
#2013-02-06|1886.66
#2013-02-07|1896.63
#2013-02-08|1912.41
#2013-02-11|1852.59
#2013-02-12|1835.00
#2013-02-13|1877.63
#2013-02-14|1852.36
#2013-02-15|1814.57
#2013-02-18|1749.42
#2013-02-19|1747.69
#2013-02-20|1718.64
#2013-02-21|1658.47
#2013-02-22|1659.02
#2013-02-25|1677.16
#2013-02-26|1669.95
#2013-02-27|1660.66
#2013-02-28|1718.30
#2013-03-01|1597.90
#2013-03-04|1565.06
#2013-03-05|1584.23
#2013-03-06|1572.06
#2013-03-07|1582.35
#2013-03-08|1588.61
#2013-03-11|1593.59
#2013-03-12|1594.28
#2013-03-13|1566.24
#2013-03-14|1554.73
#2013-03-15|1567.27
#2013-03-18|1570.55
#2013-03-19|1538.41
#2013-03-20|1521.61
#2013-03-21|1514.41
#2013-03-22|1525.47
#2013-03-25|1501.66
#2013-03-26|1518.17
#2013-03-27|1498.95
#2013-03-28|1510.51
#2013-03-29|1510.51
#2013-04-01|1509.09
#2013-04-02|1506.89
#2013-04-03|1438.10
#2013-04-04|1414.38
#2013-04-05|1410.55
#2013-04-08|1402.36
#2013-04-09|1443.26
#2013-04-10|1466.08
#2013-04-11|1443.32
#2013-04-12|1409.67
#2013-04-15|1290.80
#2013-04-16|1305.23
#2013-04-17|1273.62
#2013-04-18|1260.87
#2013-04-19|1283.99
#2013-04-22|1294.40
#2013-04-23|1293.95
#2013-04-24|1314.30
#2013-04-25|1377.49
#2013-04-26|1354.77
#2013-04-29|1366.85
#2013-04-30|1346.40
#2013-05-01|1337.51
#2013-05-02|1339.93
#2013-05-03|1326.57
#2013-05-06|1312.38
#2013-05-07|1321.73
#2013-05-08|1320.68
#2013-05-09|1338.87
#2013-05-10|1294.80
#2013-05-13|1268.88
#2013-05-14|1239.06
#2013-05-15|1198.98
#2013-05-16|1176.10
#2013-05-17|1180.30
#2013-05-20|1147.43
#2013-05-21|1141.58
#2013-05-22|1151.39
#2013-05-23|1162.50
#2013-05-24|1154.59
#2013-05-27|1142.26
#2013-05-28|1135.10
#2013-05-29|1149.01
#2013-05-30|1170.75
#2013-05-31|1207.12
#2013-06-03|1198.39
#2013-06-04|1199.68
#2013-06-05|1166.47
#2013-06-06|1159.31
#2013-06-07|1169.01
#2013-06-10|1147.51
#2013-06-11|1135.59
#2013-06-12|1130.32
#2013-06-13|1114.62
#2013-06-14|1115.73
#2013-06-17|1123.07
#2013-06-18|1122.68
#2013-06-19|1116.81
#2013-06-20|1047.07
#2013-06-21|1038.19
#2013-06-24|1024.91
#2013-06-25|1007.77
#2013-06-26| 977.24
#2013-06-27| 991.03
#2013-06-28|1044.46
#2013-07-01|1058.82
#2013-07-02|1083.39
#2013-07-03|1021.30
#2013-07-04|1037.89
#2013-07-05|1001.65
#2013-07-08| 986.11
#2013-07-09|1003.50
#2013-07-10| 996.05
#2013-07-11|1041.21
#2013-07-12|1045.09
#2013-07-15|1041.24
#2013-07-16|1039.67
#2013-07-17|1058.40
#2013-07-18|1036.72
#2013-07-19|1039.24
#2013-07-22|1068.89
#2013-07-23|1106.85
#2013-07-24|1116.45
#2013-07-25|1099.33
#2013-07-26|1089.41
#2013-07-29|1109.52
#2013-07-30|1101.79
#2013-07-31|1089.92
#2013-08-01|1097.48
#2013-08-02|1102.12
#2013-08-05|1092.10
#2013-08-06|1063.96
#2013-08-07|1045.74
#2013-08-08|1062.35
#2013-08-09|1071.52
#2013-08-12|1121.39
#2013-08-13|1143.40
#2013-08-14|1148.59
#2013-08-15|1146.51
#2013-08-16|1196.71
#2013-08-19|1160.49
#2013-08-20|1155.02
#2013-08-21|1174.09
#2013-08-22|1144.77
#2013-08-23|1160.80
#2013-08-26|1172.00
#2013-08-27|1170.13
#2013-08-28|1152.96
#2013-08-29|1115.01
#2013-08-30|1122.47
#2013-09-02|1142.62
#2013-09-03|1133.43
#2013-09-04|1136.32
#2013-09-05|1153.10
#2013-09-06|1179.01
#2013-09-09|1183.83
#2013-09-10|1197.87
#2013-09-11|1200.14
#2013-09-12|1189.45
#2013-09-13|1153.74
#2013-09-16|1182.50
#2013-09-17|1181.89
#2013-09-18|1169.74
#2013-09-19|1249.50
#2013-09-20|1192.20
#2013-09-23|1194.48
#2013-09-24|1192.99
#2013-09-25|1185.46
#2013-09-26|1175.78
#2013-09-27|1166.15
#2013-09-30|1164.59
#2013-10-01|1143.31
#2013-10-02|1134.48
#2013-10-03|1136.90
#2013-10-04|1142.67
#2013-10-07|1138.71
#2013-10-08|1138.53
#2013-10-09|1124.69
#2013-10-10|1150.43
#2013-10-11|1145.67
#2013-10-14|1168.28
#2013-10-15|1155.08
#2013-10-16|1180.87
#2013-10-17|1187.76
#2013-10-18|1204.31
#2013-10-21|1200.50
#2013-10-22|1235.84
#2013-10-23|1233.79
#2013-10-24|1231.71
#2013-10-25|1226.40
#2013-10-28|1241.00
#2013-10-29|1237.42
#2013-10-30|1233.55
#2013-10-31|1201.74
#2013-11-01|1173.03
#2013-11-04|1169.59
#2013-11-05|1169.08
#2013-11-06|1185.53
#2013-11-07|1208.35
#2013-11-08|1179.28
#2013-11-11|1171.97
#2013-11-12|1177.69
#2013-11-13|1167.18
#2013-11-14|1171.14
#2013-11-15|1197.67
#2013-11-18|1205.77
#2013-11-19|1180.98
#2013-11-20|1185.19
#2013-11-21|1139.56
#2013-11-22|1123.09
#2013-11-25|1104.26
#2013-11-26|1093.17
#2013-11-27|1078.31
#2013-11-28|1096.15
#2013-11-29|1102.83
#2013-12-02|1084.32
#2013-12-03|1049.05
#2013-12-04|1034.57
#2013-12-05|1031.62
#2013-12-06|1042.24
#2013-12-09|1034.07
#2013-12-10|1049.12
#2013-12-11|1043.08
#2013-12-12|1000.22
#2013-12-13| 995.57
#2013-12-16| 994.99
#2013-12-17|1008.08
#2013-12-18|1003.66
#2013-12-19| 993.56
#2013-12-20|1009.83
#2013-12-23|1013.67
#2013-12-24|1011.79
#2013-12-25|1011.79
#2013-12-26|1009.69
#2013-12-27|1025.96
#2013-12-30|1042.99
#2013-12-31|1041.62
#2014-01-01|1041.62
#2014-01-02|1051.58
#2014-01-03|1054.23
#2014-01-06|1052.01
#2014-01-07|1051.21
#2014-01-08|1032.25
#2014-01-09|1001.15
#2014-01-10|1000.00
#2014-01-13|1008.90
#2014-01-14|1026.73
#2014-01-15|1019.55
#2014-01-16|1036.25
#2014-01-17|1059.83
#2014-01-20|1080.93
#2014-01-21|1075.06
#2014-01-22|1084.41
#2014-01-23|1087.95
#2014-01-24|1086.54
#2014-01-27|1067.19
#2014-01-28|1073.26
#2014-01-29|1076.69
#2014-01-30|1074.54
#2014-01-31|1068.56
#2014-02-03|1058.18
#2014-02-04|1055.18
#2014-02-05|1056.26
#2014-02-06|1068.82
#2014-02-07|1068.17
#2014-02-10|1091.28
#2014-02-11|1122.58
#2014-02-12|1151.29
#2014-02-13|1138.57
#2014-02-14|1193.73
#2014-02-17|1204.02
#2014-02-18|1186.06
#2014-02-19|1185.03
#2014-02-20|1157.63
#2014-02-21|1183.05
#2014-02-24|1188.45
#2014-02-25|1182.57
#2014-02-26|1152.77
#2014-02-27|1157.55
#2014-02-28|1169.60
#2014-03-03|1176.11
#2014-03-04|1170.48
#2014-03-05|1167.92
#2014-03-06|1205.15
#2014-03-07|1193.40
#2014-03-10|1186.26
#2014-03-11|1183.87
#2014-03-12|1187.67
#2014-03-13|1192.53
#2014-03-14|1197.52
#2014-03-17|1220.73
#2014-03-18|1202.56
#2014-03-19|1185.18
#2014-03-20|1155.99
#2014-03-21|1162.74
#2014-03-24|1162.65
#2014-03-25|1177.91
#2014-03-26|1194.69
#2014-03-27|1164.47
#2014-03-28|1187.00
#2014-03-31|1184.70
#2014-04-01|1184.64
#2014-04-02|1202.12
#2014-04-03|1189.41
#2014-04-04|1205.38
#2014-04-07|1198.28
#2014-04-08|1210.87
#2014-04-09|1211.37
#2014-04-10|1223.23
#2014-04-11|1209.65
#2014-04-14|1204.19
#2014-04-15|1177.60
#2014-04-16|1185.37
#2014-04-17|1204.01
#2014-04-18|1203.22
#2014-04-21|1202.21
#2014-04-22|1202.59
#2014-04-23|1196.91
#2014-04-24|1202.85
#2014-04-25|1197.28
#2014-04-28|1199.73
#2014-04-29|1191.14
#2014-04-30|1194.74
#2014-05-01|1200.23
#2014-05-02|1212.15
#2014-05-05|1212.88
#2014-05-06|1209.24
#2014-05-07|1212.99
#2014-05-08|1214.71
#2014-05-09|1195.22
#2014-05-12|1203.34
#2014-05-13|1207.18
#2014-05-14|1205.83
#2014-05-15|1188.20
#2014-05-16|1179.50
#2014-05-19|1179.46
#2014-05-20|1162.60
#2014-05-21|1164.10
#2014-05-22|1177.57
#2014-05-23|1184.82
#2014-05-26|1176.89
#2014-05-27|1146.42
#2014-05-28|1124.67
#2014-05-29|1127.13
#2014-05-30|1108.63
#2014-06-02|1112.39
#2014-06-03|1116.46
#2014-06-04|1111.09
#2014-06-05|1114.37
#2014-06-06|1134.85
#2014-06-09|1129.94
#2014-06-10|1127.73
#2014-06-11|1130.06
#2014-06-12|1136.56
#2014-06-13|1123.15
#2014-06-16|1124.72
#2014-06-17|1117.55
#2014-06-18|1132.79
#2014-06-19|1160.81
#2014-06-20|1161.96
#2014-06-23|1174.44
#2014-06-24|1175.77
#2014-06-25|1138.06
#2014-06-26|1135.71
#2014-06-27|1133.51
#2014-06-30|1129.86
#2014-07-01|1152.43
#2014-07-02|1150.93
#2014-07-03|1150.87
#2014-07-04|1153.57
#2014-07-07|1153.72
#2014-07-08|1160.03
#2014-07-09|1174.93
#2014-07-10|1173.57
#2014-07-11|1172.04
#2014-07-14|1177.70
#2014-07-15|1166.36
#2014-07-16|1169.93
#2014-07-17|1163.67
#2014-07-18|1155.61
#2014-07-21|1172.34
#2014-07-22|1184.89
#2014-07-23|1192.51
#2014-07-24|1178.01
#2014-07-25|1195.31
#2014-07-28|1233.05
#2014-07-29|1204.88
#2014-07-30|1181.06
#2014-07-31|1157.08
#2014-08-01|1146.13
#2014-08-04|1155.56
#2014-08-05|1146.52
#2014-08-06|1152.51
#2014-08-07|1147.60
#2014-08-08|1160.77
#2014-08-11|1186.88
#2014-08-12|1184.55
#2014-08-13|1172.52
#2014-08-14|1169.33
#2014-08-15|1161.64
#2014-08-18|1172.24
#2014-08-19|1173.66
#2014-08-20|1157.78
#2014-08-21|1144.47
#2014-08-22|1132.59
#2014-08-25|1133.64
#2014-08-26|1146.29
#2014-08-27|1158.64
#2014-08-28|1146.81
#2014-08-29|1150.96
#2014-09-01|1141.07
#2014-09-02|1134.18
#2014-09-03|1131.21
#2014-09-04|1121.24
#2014-09-05|1089.80
#2014-09-08|1087.21
#2014-09-09|1076.07
#2014-09-10|1036.05
#2014-09-11|1024.69
#2014-09-12|1027.85
#2014-09-15|1033.97
#2014-09-16|1032.05
#2014-09-17|1032.16
#2014-09-18|1020.95
#2014-09-19|1011.14
#2014-09-22| 976.62
#2014-09-23| 966.57
#2014-09-24| 965.82
#2014-09-25| 946.21
#2014-09-26| 949.32
#2014-09-29| 936.84
#2014-09-30| 935.68
#2014-10-01| 923.87
#2014-10-02| 929.95
#2014-10-03| 902.37
#2014-10-06| 916.66
#2014-10-07| 925.28
#2014-10-08| 909.10
#2014-10-09| 935.50
#2014-10-10| 901.05
#2014-10-13| 921.44
#2014-10-14| 932.11
#2014-10-15| 907.21
#2014-10-16| 906.24
#2014-10-17| 905.72
#2014-10-20| 887.61
#2014-10-21| 901.48
#2014-10-22| 882.83
#2014-10-23| 875.81
#2014-10-24| 877.02
#2014-10-27| 871.42
#2014-10-28| 883.07
#2014-10-29| 890.76
#2014-10-30| 855.92
#2014-10-31| 830.94
#2014-11-03| 852.46
#2014-11-04| 862.34
#2014-11-05| 832.84
#2014-11-06| 836.72
#2014-11-07| 844.70
#2014-11-10| 864.89
#2014-11-11| 849.74
#2014-11-12| 857.19
#2014-11-13| 853.05
#2014-11-14| 833.70
#2014-11-17| 858.22
#2014-11-18| 881.41
#2014-11-19| 900.20
#2014-11-20| 875.63
#2014-11-21| 909.91
#2014-11-24| 896.34
#2014-11-25| 895.78
#2014-11-26| 895.37
#2014-11-27| 896.21
#2014-11-28| 862.44
#2014-12-01| 848.80
#2014-12-02| 846.40
#2014-12-03| 843.18
#2014-12-04| 840.93
#2014-12-05| 820.51
#2014-12-08| 798.60
#2014-12-09| 815.24
#2014-12-10| 813.79
#2014-12-11| 787.80
#2014-12-12| 775.16
#2014-12-15| 768.68
#2014-12-16| 767.55
#2014-12-17| 764.35
#2014-12-18| 818.39
#2014-12-19| 815.43
#2014-12-22| 815.58
#2014-12-23| 798.03
#2014-12-24| 786.82
#2014-12-25| 786.82
#2014-12-26| 791.72
#2014-12-29| 818.22
#2014-12-30| 820.13
#2014-12-31| 822.95
#2015-01-01| 822.95
#2015-01-02| 809.37
#2015-01-05| 803.85
#2015-01-06| 834.48
#2015-01-07| 842.84
#2015-01-08| 862.09
#2015-01-09| 865.64
#2015-01-12| 885.55
#2015-01-13| 929.58
#2015-01-14| 896.41
#2015-01-15| 915.00
#2015-01-16| 911.04
#2015-01-19| 921.20
#2015-01-20| 936.21
#2015-01-21| 955.79
#2015-01-22| 969.49
#2015-01-23| 954.79
#2015-01-26| 921.33
#2015-01-27| 945.80
#2015-01-28| 952.18
#2015-01-29| 936.23
#2015-01-30| 937.56
#2015-02-02| 964.62
#2015-02-03|1010.66
#2015-02-04| 996.57
#2015-02-05|1019.52
#2015-02-06| 998.79
#2015-02-09| 977.40
#2015-02-10| 969.46
#2015-02-11| 955.28
#2015-02-12| 962.07
#2015-02-13| 966.09
#2015-02-16| 967.12
#2015-02-17| 940.39
#2015-02-18| 932.98
#2015-02-19| 945.26
#2015-02-20| 942.11
#2015-02-23| 933.32
#2015-02-24| 943.69
#2015-02-25| 947.68
#2015-02-26| 944.19
#2015-02-27| 936.59
#2015-03-02| 920.58
#2015-03-03| 897.50
#2015-03-04| 883.50
#2015-03-05| 870.65
#2015-03-06| 838.81
#2015-03-09| 810.48
#2015-03-10| 781.63
#2015-03-11| 778.36
#2015-03-12| 789.50
#2015-03-13| 758.58
#2015-03-16| 765.99
#2015-03-17| 773.52
#2015-03-18| 784.22
#2015-03-19| 812.40
#2015-03-20| 834.33
#2015-03-23| 851.74
#2015-03-24| 848.77
#2015-03-25| 845.27
#2015-03-26| 845.37
#2015-03-27| 822.28
#2015-03-30| 810.13
#2015-03-31| 800.10
#2015-04-01| 800.05
#2015-04-02| 805.37
#2015-04-03| 818.20
#2015-04-06| 823.74
#2015-04-07| 822.27
#2015-04-08| 816.20
#2015-04-09| 805.10
#2015-04-10| 818.39
#2015-04-13| 816.35
#2015-04-14| 835.52
#2015-04-15| 836.57
#2015-04-16| 849.00
#2015-04-17| 846.59
#2015-04-20| 841.09
#2015-04-21| 844.17
#2015-04-22| 834.97
#2015-04-23| 832.94
#2015-04-24| 834.90
#2015-04-27| 844.35
#2015-04-28| 893.61
#2015-04-29| 897.92
#2015-04-30| 869.15
#2015-05-01| 863.62
#2015-05-04| 864.64
#2015-05-05| 881.83
#2015-05-06| 878.38
#2015-05-07| 827.83
#2015-05-08| 833.00
#2015-05-11| 825.82
#2015-05-12| 822.81
#2015-05-13| 841.32
#2015-05-14| 848.94
#2015-05-15| 842.79
#2015-05-18| 835.97
#2015-05-19| 815.80
#2015-05-20| 810.17
#2015-05-21| 815.24
#2015-05-22| 808.20
#2015-05-25| 790.88
#2015-05-26| 773.82
#2015-05-27| 763.25
#2015-05-28| 761.95
#2015-05-29| 770.17
#2015-06-01| 753.89
#2015-06-02| 760.30
#2015-06-03| 749.21
#2015-06-04| 724.24
#2015-06-05| 715.06
#2015-06-08| 701.68
#2015-06-09| 732.66
#2015-06-10| 748.66
#2015-06-11| 738.42
#2015-06-12| 732.70
#2015-06-15| 720.38
#2015-06-16| 721.41
#2015-06-17| 714.91
#2015-06-18| 741.81
#2015-06-19| 745.82
#2015-06-22| 738.00
#2015-06-23| 730.39
#2015-06-24| 727.68
#2015-06-25| 732.78
#2015-06-26| 725.15
#2015-06-29| 725.52
#2015-06-30| 717.76
#2015-07-01| 695.81
#2015-07-02| 691.75
#2015-07-03| 693.48
#2015-07-06| 687.69
#2015-07-07| 674.14
#2015-07-08| 663.67
#2015-07-09| 666.18
#2015-07-10| 672.02
#2015-07-13| 677.55
#2015-07-14| 685.96
#2015-07-15| 693.03
#2015-07-16| 688.78
#2015-07-17| 678.78
#2015-07-20| 641.57
#2015-07-21| 652.87
#2015-07-22| 644.95
#2015-07-23| 637.97
#2015-07-24| 607.03
#2015-07-27| 622.61
#2015-07-28| 610.12
#2015-07-29| 612.76
#2015-07-30| 604.60
#2015-07-31| 609.94
#2015-08-03| 593.09
#2015-08-04| 591.83
#2015-08-05| 594.40
#2015-08-06| 590.25
#2015-08-07| 600.06
#2015-08-10| 596.71
#2015-08-11| 604.41
#2015-08-12| 626.69
#2015-08-13| 612.52
#2015-08-14| 599.28
#2015-08-17| 599.74
#2015-08-18| 605.80
#2015-08-19| 618.06
#2015-08-20| 673.06
#2015-08-21| 671.82
#2015-08-24| 660.53
#2015-08-25| 634.12
#2015-08-26| 605.62
#2015-08-27| 617.89
#2015-08-28| 648.23
#2015-08-31| 653.29
#2015-09-01| 625.95
#2015-09-02| 612.03
#2015-09-03| 636.31
#2015-09-04| 602.04
#2015-09-07| 601.18
#2015-09-08| 622.68
#2015-09-09| 625.66
#2015-09-10| 626.22
#2015-09-11| 603.02
#2015-09-14| 614.46
#2015-09-15| 617.48
#2015-09-16| 624.34
#2015-09-17| 624.02
#2015-09-18| 628.66
#2015-09-21| 610.34
#2015-09-22| 589.46
#2015-09-23| 583.53
#2015-09-24| 573.02
#2015-09-25| 579.17
#2015-09-28| 551.15
#2015-09-29| 550.63
#2015-09-30| 566.58
#2015-10-01| 577.55
#2015-10-02| 589.33
#2015-10-05| 611.42
#2015-10-06| 630.56
#2015-10-07| 651.02
#2015-10-08| 655.45
#2015-10-09| 688.11
#2015-10-12| 681.77
#2015-10-13| 669.04
#2015-10-14| 662.47
#2015-10-15| 668.26
#2015-10-16| 669.43
#2015-10-19| 651.28
#2015-10-20| 648.76
#2015-10-21| 630.27
#2015-10-22| 635.47
#2015-10-23| 641.61
#2015-10-26| 647.58
#2015-10-27| 638.33
#2015-10-28| 653.39
#2015-10-29| 631.69
#2015-10-30| 635.47
#2015-11-02| 639.00
#2015-11-03| 649.19
#2015-11-04| 651.37
#2015-11-05| 629.88
#2015-11-06| 594.73
#2015-11-09| 600.71
#2015-11-10| 584.85
#2015-11-11| 578.36
#2015-11-12| 568.39
#2015-11-13| 544.16
#2015-11-16| 558.26
#2015-11-17| 556.30
#2015-11-18| 552.79
#2015-11-19| 587.23
#2015-11-20| 592.58
#2015-11-23| 583.56
#2015-11-24| 586.19
#2015-11-25| 576.41
#2015-11-26| 576.20
#2015-11-27| 564.58
#2015-11-30| 558.40
#2015-12-01| 560.66
#2015-12-02| 555.32
#2015-12-03| 546.52
#2015-12-04| 532.74
#2015-12-07| 524.01
#2015-12-08| 505.52
#2015-12-09| 514.30
#2015-12-10| 531.62
#2015-12-11| 504.38
#2015-12-14| 504.79
#2015-12-15| 518.56
#2015-12-16| 516.79
#2015-12-17| 518.27
#2015-12-18| 514.11
#2015-12-21| 525.79
#2015-12-22| 528.18
#2015-12-23| 556.27
#2015-12-24| 560.69
#2015-12-25| 560.69
#2015-12-28| 553.99
#2015-12-29| 556.44
#2015-12-30| 540.49
#2015-12-31| 538.18
#2016-01-01| 538.18
#2016-01-04| 529.10
#2016-01-05| 538.88
#2016-01-06| 530.26
#2016-01-07| 514.54
#2016-01-08| 508.09
#2016-01-11| 509.87
#2016-01-12| 510.95
#2016-01-13| 514.86
#2016-01-14| 502.63
#2016-01-15| 487.40
#2016-01-18| 483.20
#2016-01-19| 492.56
#2016-01-20| 475.03
#2016-01-21| 488.59
#2016-01-22| 511.51
#2016-01-25| 509.41
#2016-01-26| 537.99
#2016-01-27| 542.32
#2016-01-28| 550.67
#2016-01-29| 559.54
#2016-02-01| 561.85
#2016-02-02| 537.77
#2016-02-03| 545.52
#2016-02-04| 600.73
#2016-02-05| 581.90
#2016-02-08| 591.58
#2016-02-09| 585.10
#2016-02-10| 567.01
#2016-02-11| 591.74
#2016-02-12| 602.02
#2016-02-15| 615.16
#2016-02-16| 611.58
#2016-02-17| 626.53
#2016-02-18| 621.20
#2016-02-19| 622.34
#2016-02-22| 628.58
#2016-02-23| 621.19
#2016-02-24| 612.41
#2016-02-25| 619.00
#2016-02-26| 613.09
#2016-02-29| 626.08
#2016-03-01| 638.72
#2016-03-02| 647.32
#2016-03-03| 673.80
#2016-03-04| 705.74
#2016-03-07| 715.99
#2016-03-08| 703.62
#2016-03-09| 686.76
#2016-03-10| 685.68
#2016-03-11| 701.41
#2016-03-14| 672.86
#2016-03-15| 657.82
#2016-03-16| 664.87
#2016-03-17| 713.14
#2016-03-18| 693.04
#2016-03-21| 697.84
#2016-03-22| 705.87
#2016-03-23| 666.51
#2016-03-24| 662.90
#2016-03-25| 662.90
#2016-03-28| 660.87
#2016-03-29| 660.12
#2016-03-30| 696.13
#2016-03-31| 691.39
#2016-04-01| 674.23
#2016-04-04| 673.64
#2016-04-05| 645.62
#2016-04-06| 647.13
#2016-04-07| 657.13
#2016-04-08| 667.08
#2016-04-11| 693.58
#2016-04-12| 714.56
#2016-04-13| 729.51
#2016-04-14| 723.38
#2016-04-15| 708.25
#2016-04-18| 712.57
#2016-04-19| 722.99
#2016-04-20| 746.18
#2016-04-21| 736.38
#2016-04-22| 734.99
#2016-04-25| 720.27
#2016-04-26| 717.41
#2016-04-27| 712.27
#2016-04-28| 749.02
#2016-04-29| 761.09
#2016-05-02| 755.26
#2016-05-03| 713.76
#2016-05-04| 698.64
#2016-05-05| 710.51
#2016-05-06| 715.82
#2016-05-09| 677.46
#2016-05-10| 679.99
#2016-05-11| 705.72
#2016-05-12| 702.59
#2016-05-13| 692.41
#2016-05-16| 691.75
#2016-05-17| 698.97
#2016-05-18| 692.93
#2016-05-19| 662.50
#2016-05-20| 673.89
#2016-05-23| 671.27
#2016-05-24| 669.39
#2016-05-25| 670.52
#2016-05-26| 682.11
#2016-05-27| 677.67
#2016-05-30| 672.81
#2016-05-31| 663.75
#2016-06-01| 670.62
#2016-06-02| 672.32
#2016-06-03| 712.19
#2016-06-06| 691.52
#2016-06-07| 696.77
#2016-06-08| 723.82
#2016-06-09| 706.53
#2016-06-10| 690.23
#2016-06-13| 677.42
#2016-06-14| 653.93
#2016-06-15| 659.11
#2016-06-16| 648.07
#2016-06-17| 651.82
#2016-06-20| 673.91
#2016-06-21| 671.22
#2016-06-22| 671.22
#2016-06-23| 683.22
#2016-06-24| 674.65
#2016-06-27| 647.79
#2016-06-28| 657.89
#2016-06-29| 689.92
#2016-06-30| 700.58
#2016-07-01| 724.51
#2016-07-04| 737.31
#2016-07-05| 711.75
#2016-07-06| 719.81
#2016-07-07| 715.08
#2016-07-08| 727.76
#2016-07-11| 757.82
#2016-07-12| 759.13
#2016-07-13| 754.42
#2016-07-14| 770.11
#2016-07-15| 770.14
#2016-07-18| 770.26
#2016-07-19| 772.67
#2016-07-20| 761.97
#2016-07-21| 774.64
#2016-07-22| 771.57
#2016-07-25| 751.98
#2016-07-26| 766.64
#2016-07-27| 783.82
#2016-07-28| 787.77
#2016-07-29| 788.41
#2016-08-01| 792.41
#2016-08-02| 802.97
#2016-08-03| 801.16
#2016-08-04| 815.91
#2016-08-05| 793.45
#2016-08-08| 810.01
#2016-08-09| 821.70
#2016-08-10| 830.15
#2016-08-11| 841.40
#2016-08-12| 832.45
#2016-08-15| 825.38
#2016-08-16| 806.52
#2016-08-17| 787.19
#2016-08-18| 808.09
#2016-08-19| 797.70
#2016-08-22| 774.00
#2016-08-23| 771.57
#2016-08-24| 754.84
#2016-08-25| 743.69
#2016-08-26| 755.74
#2016-08-29| 734.17
#2016-08-30| 719.27
#2016-08-31| 690.42
#2016-09-01| 696.75
#2016-09-02| 718.30
#2016-09-05| 724.67
#2016-09-06| 743.27
#2016-09-07| 739.71
#2016-09-08| 742.21
#2016-09-09| 715.54
#2016-09-12| 701.02
#2016-09-13| 700.91
#2016-09-14| 711.43
#2016-09-15| 703.50
#2016-09-16| 684.50
#2016-09-19| 701.54
#2016-09-20| 693.54
#2016-09-21| 708.15
#2016-09-22| 738.77
#2016-09-23| 729.12
#2016-09-26| 721.66
#2016-09-27| 716.36
#2016-09-28| 709.87
#2016-09-29| 720.24
#2016-09-30| 727.61
#2016-10-03| 722.15
#2016-10-04| 703.37
#2016-10-05| 689.35
#2016-10-06| 680.99
#2016-10-07| 686.17
#2016-10-10| 690.92
#2016-10-11| 677.26
#2016-10-12| 676.36
#2016-10-13| 671.75
#2016-10-14| 672.96
#2016-10-17| 669.84
#2016-10-18| 683.56
#2016-10-19| 696.70
#2016-10-20| 687.99
#2016-10-21| 691.67
#2016-10-24| 683.39
#2016-10-25| 691.81
#2016-10-26| 682.00
#2016-10-27| 670.06
#2016-10-28| 669.15
#2016-10-31| 676.21
#2016-11-01| 697.18
#2016-11-02| 694.72
#2016-11-03| 693.26
#2016-11-04| 675.24
#2016-11-07| 679.71
#2016-11-08| 681.90
#2016-11-09| 682.96
#2016-11-10| 658.82
#2016-11-11| 624.36
#2016-11-14| 601.51
#2016-11-15| 612.68
#2016-11-16| 610.25
#2016-11-17| 624.85
#2016-11-18| 608.71
#2016-11-21| 623.79
#2016-11-22| 626.11
#2016-11-23| 613.20
#2016-11-24| 615.51
#2016-11-25| 612.67
#2016-11-28| 621.37
#2016-11-29| 606.45
#2016-11-30| 614.46
#2016-12-01| 603.60
#2016-12-02| 599.23
#2016-12-05| 604.09
#2016-12-06| 607.93
#2016-12-07| 618.12
#2016-12-08| 622.76
#2016-12-09| 615.14
#2016-12-12| 622.39
#2016-12-13| 627.69
#2016-12-14| 627.24
#2016-12-15| 590.82
#2016-12-16| 585.96
#2016-12-19| 590.45
#2016-12-20| 595.37
#2016-12-21| 597.21
#2016-12-22| 593.58
#2016-12-23| 591.43
#2016-12-26| 591.43
#2016-12-27| 595.72
#2016-12-28| 612.19
#2016-12-29| 629.44
#2016-12-30| 633.49
#2017-01-02| 633.49
#2017-01-03| 638.22
#2017-01-04| 648.66
#2017-01-05| 653.41
#2017-01-06| 650.59
#2017-01-09| 645.01
#2017-01-10| 657.45
#2017-01-11| 650.36
#2017-01-12| 684.20
#2017-01-13| 685.48
#2017-01-16| 688.80
#2017-01-17| 690.98
#2017-01-18| 695.43
#2017-01-19| 681.83
#2017-01-20| 680.79
#2017-01-23| 703.57
#2017-01-24| 723.81
#2017-01-25| 715.03
#2017-01-26| 699.70
#2017-01-27| 687.35
#2017-01-30| 688.86
#2017-01-31| 693.12
#2017-02-01| 700.69
#2017-02-02| 707.15
#2017-02-03| 702.97
#2017-02-06| 690.84
#2017-02-07| 693.63
#2017-02-08| 698.07
#2017-02-09| 693.15
#2017-02-10| 692.57
#2017-02-13| 698.54
#2017-02-14| 694.95
#2017-02-15| 694.36
#2017-02-16| 696.98
#2017-02-17| 689.90
#2017-02-20| 687.91
#2017-02-21| 687.37
#2017-02-22| 679.26
#2017-02-23| 689.09
#2017-02-24| 672.60
#2017-02-27| 672.68
#2017-02-28| 658.38
#2017-03-01| 663.88
#2017-03-02| 665.08
#2017-03-03| 653.65
#2017-03-06| 651.23
#2017-03-07| 643.21
#2017-03-08| 636.43
#2017-03-09| 616.14
#2017-03-10| 621.03
#2017-03-13| 634.33
#2017-03-14| 635.76
#2017-03-15| 636.04
#2017-03-16| 673.79
#2017-03-17| 675.09
#2017-03-20| 676.06
#2017-03-21| 676.73
#2017-03-22| 683.30
#2017-03-23| 675.39
#2017-03-24| 675.81
#2017-03-27| 673.70
#2017-03-28| 685.12
#2017-03-29| 683.21
#2017-03-30| 686.66
#2017-03-31| 667.66
#2017-04-03| 685.25
#2017-04-04| 697.78
#2017-04-05| 701.49
#2017-04-06| 699.58
#2017-04-07| 706.50
#2017-04-10| 699.04
#2017-04-11| 708.74
#2017-04-12| 710.90
#2017-04-13| 734.82
#2017-04-14| 734.82
#2017-04-17| 741.24
#2017-04-18| 721.21
#2017-04-19| 713.69
#2017-04-20| 708.79
#2017-04-21| 707.45
#2017-04-24| 705.34
#2017-04-25| 700.56
#2017-04-26| 698.98
#2017-04-27| 695.34
#2017-04-28| 686.00
#2017-05-01| 687.41
#2017-05-02| 696.24
#2017-05-03| 688.45
#2017-05-04| 666.99
#2017-05-05| 673.57
#2017-05-08| 663.05
#2017-05-09| 665.61
#2017-05-10| 681.37
#2017-05-11| 682.86
#2017-05-12| 685.42
#2017-05-15| 696.29
#2017-05-16| 700.09
#2017-05-17| 701.57
#2017-05-18| 688.81
#2017-05-19| 695.45
#2017-05-22| 699.29
#2017-05-23| 712.52
#2017-05-24| 695.92
#2017-05-25| 682.15
#2017-05-26| 676.98
#2017-05-29| 670.36
#2017-05-30| 661.89
#2017-05-31| 654.98
#2017-06-01| 651.30
#2017-06-02| 660.83
#2017-06-05| 664.25
#2017-06-06| 670.99
#2017-06-07| 663.02
#2017-06-08| 643.56
#2017-06-09| 656.21
#2017-06-12| 657.81
#2017-06-13| 650.35
#2017-06-14| 659.81
#2017-06-15| 628.74
#2017-06-16| 630.18
#2017-06-19| 631.76
#2017-06-20| 613.25
#2017-06-21| 616.77
#2017-06-22| 623.18
#2017-06-23| 625.61
#2017-06-26| 624.22
#2017-06-27| 630.43
#2017-06-28| 623.67
#2017-06-29| 615.40
#2017-06-30| 619.01
#2017-07-03| 615.10
#2017-07-04| 621.57
#2017-07-05| 619.16
#2017-07-06| 618.25
#2017-07-07| 606.32
#2017-07-10| 608.73
#2017-07-11| 606.28
#2017-07-12| 627.28
#2017-07-13| 624.28
#2017-07-14| 638.54
#2017-07-17| 647.67
#2017-07-18| 640.05
#2017-07-19| 647.48
#2017-07-20| 641.69
#2017-07-21| 635.89
#2017-07-24| 635.27
#2017-07-25| 644.88
#2017-07-26| 649.20
#2017-07-27| 658.63
#2017-07-28| 666.04
#2017-07-31| 661.17
#2017-08-01| 661.87
#2017-08-02| 657.97
#2017-08-03| 660.18
#2017-08-04| 660.88
#2017-08-07| 664.95
#2017-08-08| 669.20
#2017-08-09| 656.63
#2017-08-10| 676.72
#2017-08-11| 670.28
#2017-08-14| 674.69
#2017-08-15| 656.87
#2017-08-16| 664.71
#2017-08-17| 671.38
#2017-08-18| 674.30
#2017-08-21| 680.55
#2017-08-22| 675.68
#2017-08-23| 671.14
#2017-08-24| 673.42
#2017-08-25| 680.45
#2017-08-28| 686.60
#2017-08-29| 703.31
#2017-08-30| 695.82
#2017-08-31| 704.33
#2017-09-01| 704.84
#2017-09-04| 708.16
#2017-09-05| 708.52
#2017-09-06| 705.91
#2017-09-07| 708.18
#2017-09-08| 704.72
#2017-09-11| 694.15
#2017-09-12| 690.95
#2017-09-13| 684.77
#2017-09-14| 684.82
#2017-09-15| 679.27
#2017-09-18| 669.00
#2017-09-19| 664.46
#2017-09-20| 651.01
#2017-09-21| 646.36
#2017-09-22| 649.86
#2017-09-25| 644.01
#2017-09-26| 641.13
#2017-09-27| 633.45
#2017-09-28| 633.59
#2017-09-29| 637.39
#2017-10-02| 632.69
#2017-10-03| 640.22
#2017-10-04| 656.74
#2017-10-05| 654.93
#2017-10-06| 651.41
#2017-10-09| 654.96
#2017-10-10| 659.98
#2017-10-11| 654.47
#2017-10-12| 653.17
#2017-10-13| 660.54
#2017-10-16| 671.19
#2017-10-17| 660.50
#2017-10-18| 656.00
#2017-10-19| 660.35
#2017-10-20| 658.84
#2017-10-23| 656.24
#2017-10-24| 650.50
#2017-10-25| 651.07
#2017-10-26| 667.11
#2017-10-27| 654.12
#2017-10-30| 663.69
#2017-10-31| 663.97
#2017-11-01| 679.79
#2017-11-02| 677.81
#2017-11-03| 672.17
#2017-11-06| 678.74
#2017-11-07| 683.93
#2017-11-08| 688.38
#2017-11-09| 687.64
#2017-11-10| 689.67
#2017-11-13| 681.98
#2017-11-14| 672.00
#2017-11-15| 662.78
#2017-11-16| 671.24
#2017-11-17| 679.64
#2017-11-20| 666.52
#2017-11-21| 682.00
#2017-11-22| 705.39
#2017-11-23| 701.30
#2017-11-24| 704.87
#2017-11-27| 701.97
#2017-11-28| 702.60
#2017-11-29| 705.48
#2017-11-30| 703.24
#2017-12-01| 697.88
#2017-12-04| 693.03
#2017-12-05| 676.87
#2017-12-06| 659.35
#2017-12-07| 658.80
#2017-12-08| 661.98
#2017-12-11| 674.56
#2017-12-12| 661.61
#2017-12-13| 668.42
#2017-12-14| 665.99
#2017-12-15| 689.77
#2017-12-18| 717.57
#2017-12-19| 679.59
#2017-12-20| 697.80
#2017-12-21| 700.74
#2017-12-22| 715.25
#2017-12-25| 715.25
#2017-12-26| 718.07
#2017-12-27| 738.64
#2017-12-28| 737.89
#2017-12-29| 748.00
#2018-01-01| 748.00
#2018-01-02| 740.29
#2018-01-03| 752.44
#2018-01-04| 750.74
#2018-01-05| 759.08
#2018-01-08| 758.77
#2018-01-09| 754.39
#2018-01-10| 763.91
#2018-01-11| 763.89
#2018-01-12| 771.81
#2018-01-15| 797.02
#2018-01-16| 785.56
#2018-01-17| 787.13
#2018-01-18| 777.92
#2018-01-19| 773.67
#2018-01-22| 775.72
#2018-01-23| 768.73
#2018-01-24| 783.53
#2018-01-25| 807.32
#2018-01-26| 789.47
#2018-01-29| 787.41
#2018-01-30| 763.39
#2018-01-31| 761.39
#2018-02-01| 766.39
#2018-02-02| 740.89
#2018-02-05| 724.60
#2018-02-06| 714.47
#2018-02-07| 716.66
#2018-02-08| 690.16
#2018-02-09| 681.09
#2018-02-12| 691.09
#2018-02-13| 700.21
#2018-02-14| 704.71
#2018-02-15| 729.78
#2018-02-16| 738.44
#2018-02-19| 735.34
#2018-02-20| 724.05
#2018-02-21| 728.50
#2018-02-22| 709.24
#2018-02-23| 716.66
#2018-02-26| 724.75
#2018-02-27| 720.90
#2018-02-28| 724.41
#2018-03-01| 701.66
#2018-03-02| 700.77
#2018-03-05| 705.89
#2018-03-06| 727.85
#2018-03-07| 722.51
#2018-03-08| 718.91
#2018-03-09| 724.57
#2018-03-12| 720.84
#2018-03-13| 709.88
#2018-03-14| 702.77
#2018-03-15| 692.77
#2018-03-16| 685.31
#2018-03-19| 678.74
#2018-03-20| 688.23
#2018-03-21| 690.79
#2018-03-22| 693.56
#2018-03-23| 700.55
#2018-03-26| 692.77
#2018-03-27| 692.54
#2018-03-28| 683.18
#2018-03-29| 689.81
#2018-03-30| 689.81
#2018-04-02| 689.67
#2018-04-03| 680.19
#2018-04-04| 664.41
#2018-04-05| 674.65
#2018-04-06| 654.83
#2018-04-09| 647.21
#2018-04-10| 651.04
#2018-04-11| 650.81
#2018-04-12| 645.70
#2018-04-13| 649.52
#2018-04-16| 643.41
#2018-04-17| 643.56
#2018-04-18| 659.91
#2018-04-19| 667.88
#2018-04-20| 656.42
#2018-04-23| 651.45
#2018-04-24| 650.52
#2018-04-25| 638.57
#2018-04-26| 642.11
#2018-04-27| 646.73
#2018-04-30| 643.69
#2018-05-01| 635.60
#2018-05-02| 642.13
#2018-05-03| 639.12
#2018-05-04| 637.37
#2018-05-07| 638.65
#2018-05-08| 630.67
#2018-05-09| 638.66
#2018-05-10| 641.91
#2018-05-11| 651.13
#2018-05-14| 654.16
#2018-05-15| 639.15
#2018-05-16| 643.24
#2018-05-17| 638.91
#2018-05-18| 629.03
#2018-05-21| 626.91
#2018-05-22| 637.90
#2018-05-23| 624.75
#2018-05-24| 630.66
#2018-05-25| 622.81
#2018-05-28| 623.05
#2018-05-29| 620.44
#2018-05-30| 621.05
#2018-05-31| 623.33
#2018-06-01| 630.23
#2018-06-04| 629.79
#2018-06-05| 623.43
#2018-06-06| 632.35
#2018-06-07| 630.42
#2018-06-08| 620.70
#2018-06-11| 622.82
#2018-06-12| 615.50
#2018-06-13| 613.70
#2018-06-14| 609.72
#2018-06-15| 598.64
#2018-06-18| 666.55
#2018-06-19| 657.32
#2018-06-20| 660.64
#2018-06-21| 656.04
#2018-06-22| 662.15
#2018-06-25| 648.18
#2018-06-26| 646.36
#2018-06-27| 646.49
#2018-06-28| 646.63
#2018-06-29| 679.16
#2018-07-02| 669.69
#2018-07-03| 683.28
#2018-07-04| 682.68
#2018-07-05| 690.85
#2018-07-06| 694.13
#2018-07-09| 713.73
#2018-07-10| 716.69
#2018-07-11| 708.74
#2018-07-12| 705.26
#2018-07-13| 695.82
#2018-07-16| 688.54
#2018-07-17| 689.59
#2018-07-18| 687.73
#2018-07-19| 676.99
#2018-07-20| 680.25
#2018-07-23| 678.08
#2018-07-24| 694.19
#2018-07-25| 701.62
#2018-07-26| 707.08
#2018-07-27| 715.32
#2018-07-30| 716.40
#2018-07-31| 723.92
#2018-08-01| 722.20
#2018-08-02| 709.61
#2018-08-03| 724.74
#2018-08-06| 714.41
#2018-08-07| 728.59
#2018-08-08| 722.44
#2018-08-09| 712.36
#2018-08-10| 701.90
#2018-08-13| 684.25
#2018-08-14| 673.51
#2018-08-15| 629.33
#2018-08-16| 643.01
#2018-08-17| 642.99
#2018-08-20| 645.22
#2018-08-21| 666.60
#2018-08-22| 682.19
#2018-08-23| 680.64
#2018-08-24| 684.78
#2018-08-27| 703.42
#2018-08-28| 702.50
#2018-08-29| 695.57
#2018-08-30| 682.13
#2018-08-31| 695.30
#2018-09-03| 686.62
#2018-09-04| 676.49
#2018-09-05| 668.94
#2018-09-06| 664.44
#2018-09-07| 666.88
#2018-09-10| 662.30
#2018-09-11| 653.34
#2018-09-12| 666.97
#2018-09-13| 680.23
#2018-09-14| 682.22
#2018-09-17| 681.42
#2018-09-18| 677.49
#2018-09-19| 687.28
#2018-09-20| 698.03
#2018-09-21| 700.98
#2018-09-24| 704.98
#2018-09-25| 716.56
#2018-09-26| 714.79
#2018-09-27| 713.92
#2018-09-28| 706.33
#2018-10-01| 708.32
#2018-10-02| 713.12
#2018-10-03| 710.87
#2018-10-04| 690.02
#2018-10-05| 684.30
#2018-10-08| 670.10
#2018-10-09| 684.38
#2018-10-10| 676.22
#2018-10-11| 668.13
#2018-10-12| 681.66
#2018-10-15| 689.52
#2018-10-16| 701.57
#2018-10-17| 692.81
#2018-10-18| 678.89
#2018-10-19| 670.65
#2018-10-22| 670.44
#2018-10-23| 653.49
#2018-10-24| 647.68
#2018-10-25| 653.77
#2018-10-26| 640.50
#2018-10-29| 648.52
#2018-10-30| 637.32
#2018-10-31| 645.28
#2018-11-01| 657.71
#2018-11-02| 659.29
#2018-11-05| 682.38
#2018-11-06| 679.10
#2018-11-07| 690.14
#2018-11-08| 683.08
#2018-11-09| 656.13
#2018-11-12| 644.41
#2018-11-13| 635.06
#2018-11-14| 619.95
#2018-11-15| 628.62
#2018-11-16| 644.43
#2018-11-19| 652.18
#2018-11-20| 639.71
#2018-11-21| 643.25
#2018-11-22| 642.84
#2018-11-23| 621.19
#2018-11-26| 624.05
#2018-11-27| 615.44
#2018-11-28| 618.64
#2018-11-29| 635.90
#2018-11-30| 608.50
#2018-12-03| 642.03
#2018-12-04| 642.58
#2018-12-05| 637.16
#2018-12-06| 625.93
#2018-12-07| 633.18
#2018-12-10| 610.37
#2018-12-11| 623.43
#2018-12-12| 643.53
#2018-12-13| 646.81
#2018-12-14| 637.12
#2018-12-17| 637.76
#2018-12-18| 633.93
#2018-12-19| 646.42
#2018-12-20| 638.16
#2018-12-21| 626.12
#2018-12-24| 636.62
#2018-12-25| 636.62
#2018-12-26| 636.89
#2018-12-27| 634.75
#2018-12-28| 647.36
#2018-12-31| 649.96
#2019-01-01| 649.96
#2019-01-02| 637.66
#2019-01-03| 655.11
#2019-01-04| 670.46
#2019-01-07| 670.90
#2019-01-08| 661.29
#2019-01-09| 681.67
#2019-01-10| 683.96
#2019-01-11| 690.01
#2019-01-14| 691.68
#2019-01-15| 689.04
#2019-01-16| 671.33
#2019-01-17| 673.48
#2019-01-18| 672.44
#2019-01-21| 673.11
#2019-01-22| 675.13
#2019-01-23| 679.02
#2019-01-24| 680.51
#2019-01-25| 699.74
#2019-01-28| 695.66
#2019-01-29| 702.76
#2019-01-30| 708.98
#2019-01-31| 716.68
#2019-02-01| 714.96
#2019-02-04| 702.92
#2019-02-05| 718.62
#2019-02-06| 716.00
#2019-02-07| 697.05
#2019-02-08| 677.25
#2019-02-11| 666.95
#2019-02-12| 673.82
#2019-02-13| 686.35
#2019-02-14| 675.51
#2019-02-15| 687.58
#2019-02-18| 696.84
#2019-02-19| 705.32
#2019-02-20| 730.25
#2019-02-21| 722.10
#2019-02-22| 719.63
#2019-02-25| 719.04
#2019-02-26| 721.81
#2019-02-27| 726.72
#2019-02-28| 720.20
#2019-03-01| 709.57
#2019-03-04| 698.99
#2019-03-05| 695.85
#2019-03-06| 697.51
#2019-03-07| 680.93
#2019-03-08| 682.45
#2019-03-11| 681.96
#2019-03-12| 682.48
#2019-03-13| 684.42
#2019-03-14| 693.62
#2019-03-15| 699.28
#2019-03-18| 712.74
#2019-03-19| 724.51
#2019-03-20| 722.71
#2019-03-21| 730.05
#2019-03-22| 728.17
#2019-03-25| 720.23
#2019-03-26| 716.55
#2019-03-27| 710.36
#2019-03-28| 691.80
#2019-03-29| 700.18
#2019-04-01| 709.39
#2019-04-02| 707.58
#2019-04-03| 730.25
#2019-04-04| 731.34
#2019-04-05| 740.33
#2019-04-08| 751.07
#2019-04-09| 755.83
#2019-04-10| 749.07
#2019-04-11| 732.24
#2019-04-12| 737.57
#2019-04-15| 728.94
#2019-04-16| 736.57
#2019-04-17| 733.46
#2019-04-18| 728.17
#2019-04-19| 728.17
#2019-04-22| 722.04
#2019-04-23| 726.73
#2019-04-24| 719.00
#2019-04-25| 719.54
#2019-04-26| 725.26
#2019-04-29| 709.07
#2019-04-30| 703.09
#2019-05-01| 701.32
#2019-05-02| 676.46
#2019-05-03| 695.10
#2019-05-06| 687.57
#2019-05-07| 684.86
#2019-05-08| 690.47
#2019-05-09| 664.85
#2019-05-10| 675.14
#2019-05-13| 668.27
#2019-05-14| 668.14
#2019-05-15| 668.64
#2019-05-16| 665.37
#2019-05-17| 653.44
#2019-05-20| 654.52
#2019-05-21| 652.89
#2019-05-22| 624.20
#2019-05-23| 605.23
#2019-05-24| 605.48
#2019-05-27| 603.67
#2019-05-28| 613.91
#2019-05-29| 619.10
#2019-05-30| 634.66
#2019-05-31| 646.22
#2019-06-03| 656.67
#2019-06-04| 660.13
#2019-06-05| 665.80
#2019-06-06| 657.50
#2019-06-07| 677.02
#2019-06-10| 671.77
#2019-06-11| 678.34
#2019-06-12| 682.10
#2019-06-13| 684.06
#2019-06-14| 685.76
#2019-06-17| 683.51
#2019-06-18| 685.07
#2019-06-19| 683.52
#2019-06-20| 712.36
#2019-06-21| 719.34
#2019-06-24| 718.44
#2019-06-25| 721.08
#2019-06-26| 714.82
#2019-06-27| 719.12
#2019-06-28| 723.38
#2019-07-01| 709.30
#2019-07-02| 707.89
#2019-07-03| 716.19
#2019-07-04| 716.53
#2019-07-05| 700.25
#2019-07-08| 713.38
#2019-07-09| 698.36
#2019-07-10| 714.46
#2019-07-11| 707.51
#2019-07-12| 698.76
#2019-07-15| 710.75
#2019-07-16| 719.27
#2019-07-17| 707.29
#2019-07-18| 727.56
#2019-07-19| 732.12
#2019-07-22| 734.18
#2019-07-23| 732.37
#2019-07-24| 733.35
#2019-07-25| 711.50
#2019-07-26| 698.76
#2019-07-29| 714.81
#2019-07-30| 715.68
#2019-07-31| 698.60
#2019-08-01| 675.70
#2019-08-02| 667.35
#2019-08-05| 676.09
#2019-08-06| 678.13
#2019-08-07| 688.21
#2019-08-08| 671.93
#2019-08-09| 663.89
#2019-08-12| 679.46
#2019-08-13| 654.07
#2019-08-14| 648.10
#2019-08-15| 639.75
#2019-08-16| 633.62
#2019-08-19| 635.26
#2019-08-20| 649.74
#2019-08-21| 665.30
#2019-08-22| 663.49
#2019-08-23| 665.70
#2019-08-26| 672.49
#2019-08-27| 668.68
#2019-08-28| 687.33
#2019-08-29| 686.47
#2019-08-30| 701.77
#2019-09-02| 684.02
#2019-09-03| 683.85
#2019-09-04| 683.99
#2019-09-05| 677.03
#2019-09-06| 669.07
#2019-09-09| 660.88
#2019-09-10| 649.90
#2019-09-11| 658.92
#2019-09-12| 676.83
#2019-09-13| 655.08
#2019-09-16| 671.93
#2019-09-17| 661.77
#2019-09-18| 664.73
#2019-09-19| 658.12
#2019-09-20| 661.37
#2019-09-23| 674.61
#2019-09-24| 671.39
#2019-09-25| 668.52
#2019-09-26| 665.87
#2019-09-27| 648.25
#2019-09-30| 634.99
#2019-10-01| 646.27
#2019-10-02| 655.31
#2019-10-03| 672.63
#2019-10-04| 670.09
#2019-10-07| 690.84
#2019-10-08| 692.83
#2019-10-09| 703.79
#2019-10-10| 708.27
#2019-10-11| 709.56
#2019-10-14| 705.62
#2019-10-15| 704.63
#2019-10-16| 705.14
#2019-10-17| 718.27
#2019-10-18| 719.90
#2019-10-21| 728.53
#2019-10-22| 705.92
#2019-10-23| 721.81
#2019-10-24| 731.45
#2019-10-25| 736.49
#2019-10-28| 743.48
#2019-10-29| 727.65
#2019-10-30| 728.43
#2019-10-31| 738.66
#2019-11-01| 739.00
#2019-11-04| 741.86
#2019-11-05| 729.20
#2019-11-06| 740.34
#2019-11-07| 739.05
#2019-11-08| 720.99
#2019-11-11| 711.81
#2019-11-12| 716.52
#2019-11-13| 739.79
#2019-11-14| 745.16
#2019-11-15| 740.00
#2019-11-18| 739.20
#2019-11-19| 745.59
#2019-11-20| 752.80
#2019-11-21| 740.07
#2019-11-22| 740.41
#2019-11-25| 733.97
#2019-11-26| 728.18
#2019-11-27| 730.50
#2019-11-28| 725.99
#2019-11-29| 728.03
#2019-12-02| 735.88
#2019-12-03| 760.78
#2019-12-04| 765.45
#2019-12-05| 765.59
#2019-12-06| 759.77
#2019-12-09| 762.11
#2019-12-10| 774.86
#2019-12-11| 803.00
#2019-12-12| 816.51
#2019-12-13| 808.30
#2019-12-16| 815.64
#2019-12-17| 845.25
#2019-12-18| 860.10
#2019-12-19| 851.04
#2019-12-20| 846.65
#2019-12-23| 831.24
#2019-12-24| 862.44
#2019-12-25| 862.44
#2019-12-26| 861.37
#2019-12-27| 878.91
#2019-12-30| 876.26
#2019-12-31| 884.67
#2020-01-01| 884.67
#2020-01-02| 880.09
#2020-01-03| 895.48
#2020-01-06| 895.95
#2020-01-07| 876.70
#2020-01-08| 893.07
#2020-01-09| 872.65
#2020-01-10| 874.68
#2020-01-13| 862.96
#2020-01-14| 848.72
#2020-01-15| 847.86
#2020-01-16| 854.79
#2020-01-17| 859.59
#2020-01-20| 873.13
#2020-01-21| 833.67
#2020-01-22| 837.03
#2020-01-23| 813.45
#2020-01-24| 808.46
#2020-01-27| 784.14
#2020-01-28| 777.48
#2020-01-29| 786.28
#2020-01-30| 796.17
#2020-01-31| 779.31
#2020-02-03| 770.90
#2020-02-04| 793.41
#2020-02-05| 789.46
#2020-02-06| 773.14
#2020-02-07| 768.60
#2020-02-10| 763.23
#2020-02-11| 775.57
#2020-02-12| 779.54
#2020-02-13| 795.76
#2020-02-14| 809.76
#2020-02-17| 812.21
#2020-02-18| 809.73
#2020-02-19| 843.50
#2020-02-20| 829.32
#2020-02-21| 849.80
#2020-02-24| 809.89
#2020-02-25| 785.82
#2020-02-26| 769.03
#2020-02-27| 738.58
#2020-02-28| 645.02
#2020-03-02| 665.09
#2020-03-03| 709.11
#2020-03-04| 718.09
#2020-03-05| 697.69
#2020-03-06| 707.36
#2020-03-09| 613.57
#2020-03-10| 584.16
#2020-03-11| 580.07
#2020-03-12| 469.34
#2020-03-13| 476.00
#2020-03-16| 415.62
#2020-03-17| 441.73
#2020-03-18| 383.48
#2020-03-19| 341.82
#2020-03-20| 360.26
#2020-03-23| 357.34
#2020-03-24| 409.00
#2020-03-25| 477.42
#2020-03-26| 504.41
#2020-03-27| 449.37
#2020-03-30| 441.93
#2020-03-31| 435.98
#2020-04-01| 413.46
#2020-04-02| 438.62
#2020-04-03| 437.34
#2020-04-06| 471.27
#2020-04-07| 513.20
#2020-04-08| 496.73
#2020-04-09| 540.42
#2020-04-10| 540.42
#2020-04-13| 532.18
#2020-04-14| 604.38
#2020-04-15| 560.08
#2020-04-16| 547.23
#2020-04-17| 533.71
#2020-04-20| 545.53
#2020-04-21| 517.82
#2020-04-22| 552.96
#2020-04-23| 599.26
#2020-04-24| 614.38
#2020-04-27| 618.16
#2020-04-28| 584.23
#2020-04-29| 619.02
#2020-04-30| 612.86
#2020-05-01| 596.67
#2020-05-04| 605.01
#2020-05-05| 593.69
#2020-05-06| 602.16
#2020-05-07| 600.60
#2020-05-08| 627.02
#2020-05-11| 597.92
#2020-05-12| 622.55
#2020-05-13| 602.52
#2020-05-14| 601.70
#2020-05-15| 629.51
#2020-05-18| 658.08
#2020-05-19| 677.42
#2020-05-20| 672.11
#2020-05-21| 647.63
#2020-05-22| 642.11
#2020-05-25| 637.59
#2020-05-26| 635.43
#2020-05-27| 621.53
#2020-05-28| 656.84
#2020-05-29| 647.53
#2020-06-01| 664.56
#2020-06-02| 707.98
#2020-06-03| 690.00
#2020-06-04| 691.10
#2020-06-05| 690.88
#2020-06-08| 718.23
#2020-06-09| 739.40
#2020-06-10| 690.26
#2020-06-11| 706.34
#2020-06-12| 696.53
#2020-06-15| 665.68
#2020-06-16| 666.31
#2020-06-17| 689.09
#2020-06-18| 676.63
#2020-06-19| 714.59
#2020-06-22| 717.24
#2020-06-23| 766.20
#2020-06-24| 740.28
#2020-06-25| 740.25
#2020-06-26| 729.85
#2020-06-29| 748.98
#2020-06-30| 750.72
#2020-07-01| 744.47
#2020-07-02| 767.42
#2020-07-03| 756.80
#2020-07-06| 780.44
#2020-07-07| 800.94
#2020-07-08| 829.93
#2020-07-09| 834.29
#2020-07-10| 835.36
#2020-07-13| 848.66
#2020-07-14| 848.02
#2020-07-15| 863.59
#2020-07-16| 869.27
#2020-07-17| 879.89
#2020-07-20| 902.10
#2020-07-21| 897.09
#2020-07-22| 907.00
#2020-07-23| 926.73
#2020-07-24| 929.84
#2020-07-27|1000.76
#2020-07-28| 983.19
#2020-07-29| 960.72
#2020-07-30| 915.19
#2020-07-31| 897.64
#2020-08-03| 885.90
#2020-08-04| 894.93
#2020-08-05| 947.10
#2020-08-06| 926.55
#2020-08-07| 899.04
#2020-08-10| 892.13
#2020-08-11| 856.83
#2020-08-12| 874.69
#2020-08-13| 887.96
#2020-08-14| 884.39
#2020-08-17| 897.97
#2020-08-18| 891.06
#2020-08-19| 884.44
#2020-08-20| 861.32
#2020-08-21| 874.40
#2020-08-24| 895.49
#2020-08-25| 874.28
#2020-08-26| 888.54
#2020-08-27| 871.35
#2020-08-28| 910.70
#2020-08-31| 893.90
#2020-09-01| 891.09
#2020-09-02| 867.67
#2020-09-03| 865.01
#2020-09-04| 879.75
#2020-09-07| 896.45
#2020-09-08| 879.38
#2020-09-09| 903.28
#2020-09-10| 925.65
#2020-09-11| 934.57
#2020-09-14| 953.83
#2020-09-15| 962.33
#2020-09-16| 965.42
#2020-09-17| 919.72
#2020-09-18| 913.67
#2020-09-21| 854.34
#2020-09-22| 839.29
#2020-09-23| 814.56
#2020-09-24| 814.56
#2020-09-25| 809.30
#2020-09-28| 822.20
#2020-09-29| 847.98
#2020-09-30| 839.46
#2020-10-01| 839.67
#2020-10-02| 843.62
#2020-10-05| 849.43
#2020-10-06| 845.98
#2020-10-07| 833.82
#2020-10-08| 853.11
#2020-10-09| 906.76
#2020-10-12| 912.75
#2020-10-13| 890.49
#2020-10-14| 923.00
#2020-10-15| 905.78
#2020-10-16| 915.79
#2020-10-19| 915.60
#2020-10-20| 912.87
#2020-10-21| 955.15
#2020-10-22| 909.68
#2020-10-23| 879.88
#2020-10-26| 880.36
#2020-10-27| 860.19
#2020-10-28| 801.06
#2020-10-29| 793.44
#2020-10-30| 785.98
#2020-11-02| 827.44
#2020-11-03| 862.71
#2020-11-04| 860.47
#2020-11-05| 911.64
#2020-11-06| 948.58
#2020-11-09| 875.15
#2020-11-10| 881.63
#2020-11-11| 839.83
#2020-11-12| 828.74
#2020-11-13| 840.94
#2020-11-16| 875.90
#2020-11-17| 849.07
#2020-11-18| 838.06
#2020-11-19| 833.50
#2020-11-20| 843.90
#2020-11-23| 808.45
#2020-11-24| 768.16
#2020-11-25| 793.57
#2020-11-26| 824.88
#2020-11-27| 815.10
#2020-11-30| 798.64
#2020-12-01| 839.40
#2020-12-02| 864.27
#2020-12-03| 870.31
#2020-12-04| 849.26
#2020-12-07| 885.50
#2020-12-08| 889.21
#2020-12-09| 871.75
#2020-12-10| 880.46
#2020-12-11| 864.29
#2020-12-14| 878.54
#2020-12-15| 895.22
#2020-12-16| 898.53
#2020-12-17| 954.25
#2020-12-18| 977.56
#2020-12-21| 945.39
#2020-12-22| 931.40
#2020-12-23| 935.79
#2020-12-24| 949.49
#2020-12-25| 949.49
#2020-12-28| 962.89
#2020-12-29| 943.82
#2020-12-30| 963.21
#2020-12-31| 965.39
#2021-01-01| 965.39
#2021-01-04|1029.45
#2021-01-05| 995.62
#2021-01-06| 981.65
#2021-01-07| 964.19
#2021-01-08| 958.06
#2021-01-11| 945.18
#2021-01-12| 949.06
#2021-01-13| 977.16
#2021-01-14| 964.01
#2021-01-15| 962.41
#2021-01-18| 963.46
#2021-01-19| 971.92
#2021-01-20| 977.74
#2021-01-21|1008.30
#2021-01-22| 978.63
#2021-01-25| 968.73
#2021-01-26| 970.18
#2021-01-27| 929.06
#2021-01-28| 962.89
#2021-01-29| 964.44
#2021-02-01| 967.91
#2021-02-02| 938.90
#2021-02-03| 946.26
#2021-02-04| 940.61
#2021-02-05| 962.46
#2021-02-08| 990.75
#2021-02-09| 991.07
#2021-02-10|1033.25
#2021-02-11|1028.97
#2021-02-12|1018.92
#2021-02-15|1065.38
#2021-02-16|1035.84
#2021-02-17|1000.83
#2021-02-18|1000.56
#2021-02-19|1014.16
#2021-02-22|1030.56
#2021-02-23|1014.57
#2021-02-24|1005.25
#2021-02-25|1047.03
#2021-02-26| 999.06
#2021-03-01|1036.25
#2021-03-02|1057.60
#2021-03-03|1056.16
#2021-03-04|1058.81
#2021-03-05|1058.06
#2021-03-08|1077.86
#2021-03-09|1106.04
#2021-03-10|1120.71
#2021-03-11|1130.99
#2021-03-12|1093.76
#2021-03-15|1096.88
#2021-03-16|1118.39
#2021-03-17|1085.65
#2021-03-18|1115.85
#2021-03-19|1099.61
#2021-03-22|1102.22
#2021-03-23|1065.15
#2021-03-24|1052.45
#2021-03-25|1047.35
#2021-03-26|1090.49
#2021-03-29|1091.08
#2021-03-30|1087.44
#2021-03-31|1100.55
#2021-04-01|1140.14
#2021-04-02|1140.14
#2021-04-05|1147.19
#2021-04-06|1171.00
#2021-04-07|1157.46
#2021-04-08|1164.01
#2021-04-09|1141.37
#2021-04-12|1112.15
#2021-04-13|1131.43
#2021-04-14|1144.72
#2021-04-15|1166.42
#2021-04-16|1188.20
#2021-04-19|1177.62
#2021-04-20|1162.81
#2021-04-21|1201.89
#2021-04-22|1180.47
#2021-04-23|1177.83
#2021-04-26|1175.07
#2021-04-27|1165.77
#2021-04-28|1165.45
#2021-04-29|1152.42
#2021-04-30|1123.84
#2021-05-03|1140.25
#2021-05-04|1121.22
#2021-05-05|1129.61
#2021-05-06|1142.36
#2021-05-07|1175.53
#2021-05-10|1179.05
#2021-05-11|1152.89
#2021-05-12|1159.45
#2021-05-13|1132.22
#2021-05-14|1146.58
#2021-05-17|1181.12
#2021-05-18|1200.60
#2021-05-19|1162.49
#2021-05-20|1168.07
#2021-05-21|1157.23
#2021-05-24|1140.89
#2021-05-25|1142.67
#2021-05-26|1132.73
#2021-05-27|1155.11
#2021-05-28|1144.71
#2021-05-31|1193.23
#2021-06-01|1185.51
#2021-06-02|1192.99
#2021-06-03|1165.08
#2021-06-04|1173.08
#2021-06-07|1155.53
#2021-06-08|1133.57
#2021-06-09|1128.27
#2021-06-10|1127.62
#2021-06-11|1119.11
#2021-06-14|1109.06
#2021-06-15|1081.17
#2021-06-16|1085.50
#2021-06-17|1012.75
#2021-06-18| 995.31
#2021-06-21| 987.93
#2021-06-22| 983.08
#2021-06-23|1023.46
#2021-06-24|1024.84
#2021-06-25|1031.09
#2021-06-28|1016.35
#2021-06-29|1003.07
#2021-06-30|1008.05
#2021-07-01|1026.03
#2021-07-02|1024.07
#2021-07-05|1046.92
#2021-07-06|1035.30
#2021-07-07|1054.33
#2021-07-08|1007.66
#2021-07-09|1027.02
#2021-07-12|1034.74
#2021-07-13|1043.96
#2021-07-14|1068.61
#2021-07-15|1054.30
#2021-07-16|1031.62
#2021-07-19| 987.96
#2021-07-20|1000.60
#2021-07-21|1003.05
#2021-07-22|1012.80
#2021-07-23|1006.50
#2021-07-26|1041.74
#2021-07-27|1033.75
#2021-07-28|1053.72
#2021-07-29|1102.76
#2021-07-30|1085.75
#2021-08-02|1093.74
#2021-08-03|1104.99
#2021-08-04|1111.89
#2021-08-05|1073.19
#2021-08-06|1020.85
#2021-08-09|1014.29
#2021-08-10| 973.54
#2021-08-11|1008.53
#2021-08-12| 983.48
#2021-08-13| 996.18
#2021-08-16| 989.89
#2021-08-17|1001.42
#2021-08-18| 972.01
#2021-08-19| 917.74
#2021-08-20| 886.10
#2021-08-23| 937.66
#2021-08-24| 960.95
#2021-08-25| 939.53
#2021-08-26| 943.51
#2021-08-27| 982.06
#2021-08-30| 977.51
#2021-08-31| 987.61
#2021-09-01| 979.14
#2021-09-02| 940.91
#2021-09-03| 967.72
#2021-09-06| 937.10
#2021-09-07| 929.16
#2021-09-08| 908.39
#2021-09-09| 891.82
#2021-09-10| 884.88
#2021-09-13| 918.26
#2021-09-14| 893.70
#2021-09-15| 893.63
#2021-09-16| 841.44
#2021-09-17| 829.87
#2021-09-20| 821.60
#2021-09-21| 826.03
#2021-09-22| 859.05
#2021-09-23| 859.25
#2021-09-24| 839.33
#2021-09-27| 835.20
#2021-09-28| 821.78
#2021-09-29| 811.55
#2021-09-30| 845.09
#2021-10-01| 841.44
#2021-10-04| 866.43
#2021-10-05| 857.01
#2021-10-06| 850.61
#2021-10-07| 901.40
#2021-10-08| 947.01
#2021-10-11| 957.51
#2021-10-12| 964.25
#2021-10-13| 987.74
#2021-10-14| 999.34
#2021-10-15|1009.92
#2021-10-18|1000.45
#2021-10-19|1002.49
#2021-10-20|1011.93
#2021-10-21| 977.05
#2021-10-22| 997.33
#2021-10-25| 991.34
#2021-10-26| 982.68
#2021-10-27| 962.52
#2021-10-28| 955.70
#2021-10-29| 934.68
#2021-11-01| 923.14
#2021-11-02| 926.17
#2021-11-03| 930.13
#2021-11-04| 956.27
#2021-11-05| 936.84
#2021-11-08| 957.21
#2021-11-09| 927.60
#2021-11-10| 947.25
#2021-11-11| 999.46
#2021-11-12| 970.31
#2021-11-15| 981.51
#2021-11-16| 984.18
#2021-11-17| 988.94
#2021-11-18| 968.57
#2021-11-19| 954.77
#2021-11-22| 948.75
#2021-11-23| 946.37
#2021-11-24| 933.17
#2021-11-25| 925.94
#2021-11-26| 882.24
#2021-11-29| 902.94
#2021-11-30| 962.19
#2021-12-01| 995.47
#2021-12-02| 980.55
#2021-12-03| 965.98
#2021-12-06| 985.12
#2021-12-07| 995.56
#2021-12-08| 976.15
#2021-12-09| 950.22
#2021-12-10| 928.07
#2021-12-13| 915.90
#2021-12-14| 914.68
#2021-12-15| 898.01
#2021-12-16| 908.75
#2021-12-17| 947.28
#2021-12-20| 918.27
#2021-12-21| 943.23
#2021-12-22| 944.84
#2021-12-23| 955.86
#2021-12-24| 957.62
#2021-12-27| 958.16
#2021-12-28| 963.33
#2021-12-29| 954.23
#2021-12-30| 957.83
#2021-12-31| 963.71
#2022-01-03| 957.49
#2022-01-04| 970.39
#2022-01-05| 989.26
#2022-01-06| 955.60
#2022-01-07| 954.48
#2022-01-10| 960.50
#2022-01-11|1001.49
#2022-01-12|1048.61
#2022-01-13|1035.88
#2022-01-14|1012.68
#2022-01-17|1002.56
#2022-01-18| 988.18
#2022-01-19|1033.10
#2022-01-20|1079.28
#2022-01-21|1066.65
#2022-01-24| 996.95
#2022-01-25|1030.50
#2022-01-26|1076.35
#2022-01-27|1029.94
#2022-01-28| 988.83
#2022-01-31|1032.56
#2022-02-01|1049.39
#2022-02-02|1036.87
#2022-02-03|1026.83
#2022-02-04|1032.30
#2022-02-07|1036.24
#2022-02-08|1060.40
#2022-02-09|1066.05
#2022-02-10|1085.15
#2022-02-11|1083.29
#2022-02-14|1126.17
#2022-02-15|1082.04
#2022-02-16|1121.23
#2022-02-17|1146.07
#2022-02-18|1149.67
#2022-02-21|1136.87
#2022-02-22|1179.32
#2022-02-23|1160.06
#2022-02-24|1207.97
#2022-02-25|1183.41
#2022-02-28|1262.61
#2022-03-01|1312.91
#2022-03-02|1313.41
#2022-03-03|1300.62
#2022-03-04|1298.44
#2022-03-07|1308.91
#2022-03-08|1307.29
#2022-03-09|1265.75
#2022-03-10|1303.42
#2022-03-11|1273.04
#2022-03-14|1212.85
#2022-03-15|1198.59
#2022-03-16|1209.59
#2022-03-17|1269.83
#2022-03-18|1250.44
#2022-03-21|1258.88
#2022-03-22|1248.35
#2022-03-23|1281.21
#2022-03-24|1313.58
#2022-03-25|1250.36
#2022-03-28|1202.26
#2022-03-29|1186.81
#2022-03-30|1250.58
#2022-03-31|1226.36
#2022-04-01|1226.51
#2022-04-04|1214.38
#2022-04-05|1205.90
#2022-04-06|1176.45
#2022-04-07|1166.68
#2022-04-08|1231.05
#2022-04-11|1231.72
#2022-04-12|1232.83
#2022-04-13|1222.38
#2022-04-14|1200.82
#2022-04-15|1200.82
#2022-04-18|1197.35
#2022-04-19|1178.14
#2022-04-20|1169.61
#2022-04-21|1136.83
#2022-04-22|1077.11
#2022-04-25|1014.16
#2022-04-26|1020.75
#2022-04-27|1012.52
#2022-04-28|1031.99
#2022-04-29|1076.24
#2022-05-02|1062.05
#2022-05-03|1072.94
#2022-05-04|1050.61
#2022-05-05|1020.09
#2022-05-06| 984.92
#2022-05-09| 942.06
#2022-05-10| 930.00
#2022-05-11| 956.20
#2022-05-12| 907.37
#2022-05-13| 964.87
#2022-05-16| 966.29
#2022-05-17| 974.37
#2022-05-18| 958.78
#2022-05-19| 957.70
#2022-05-20| 959.50
#2022-05-23| 999.73
#2022-05-24| 993.80
#2022-05-25| 975.30
#2022-05-26|1019.82
#2022-05-27|1032.65
#2022-05-30|1058.79
#2022-05-31|1014.80
#2022-06-01| 988.58
#2022-06-02|1028.04
#2022-06-03| 996.13
#2022-06-06| 997.14
#2022-06-07| 987.55
#2022-06-08| 978.57
#2022-06-09| 946.63
#2022-06-10| 925.52
#2022-06-13| 878.23
#2022-06-14| 868.36
#2022-06-15| 901.93
#2022-06-16| 900.25
#2022-06-17| 886.75
#2022-06-20| 889.09
#2022-06-21| 910.35
#2022-06-22| 877.46
#2022-06-23| 864.60
#2022-06-24| 875.11
#2022-06-27| 882.49
#2022-06-28| 878.46
#2022-06-29| 865.14
#2022-06-30| 848.58
#2022-07-01| 818.30
#2022-07-04| 866.09
#2022-07-05| 805.84
#2022-07-06| 815.01
#2022-07-07| 839.56
#2022-07-08| 862.60
#2022-07-11| 826.94
#2022-07-12| 806.03
#2022-07-13| 799.41
#2022-07-14| 728.50
#2022-07-15| 734.20
#2022-07-18| 763.55
#2022-07-19| 758.79
#2022-07-20| 755.12
#2022-07-21| 750.91
#2022-07-22| 794.50
#2022-07-25| 777.08
#2022-07-26| 787.65
#2022-07-27| 793.23
#2022-07-28| 812.80
#2022-07-29| 822.31
#2022-08-01| 825.83
#2022-08-02| 815.46
#2022-08-03| 791.47
#2022-08-04| 800.38
#2022-08-05| 813.34
#2022-08-08| 853.85
#2022-08-09| 851.45
#2022-08-10| 875.90
#2022-08-11| 884.47
#2022-08-12| 866.35
#2022-08-15| 845.00
#2022-08-16| 860.22
#2022-08-17| 822.36
#2022-08-18| 813.96
#2022-08-19| 775.79
#2022-08-22| 774.16
#2022-08-23| 793.78
#2022-08-24| 804.09
#2022-08-25| 824.93
#2022-08-26| 823.84
#2022-08-29| 801.85
#2022-08-30| 768.68
#2022-08-31| 761.44
#2022-09-01| 719.62
#2022-09-02| 754.87
#2022-09-05| 766.45
#2022-09-06| 758.28
#2022-09-07| 746.95
#2022-09-08| 748.75
#2022-09-09| 778.45
#2022-09-12| 802.52
#2022-09-13| 766.80
#2022-09-14| 767.41
#2022-09-15| 754.55
#2022-09-16| 740.11
#2022-09-19| 735.10
#2022-09-20| 729.94
#2022-09-21| 722.63
#2022-09-22| 725.17
#2022-09-23| 664.22
#2022-09-26| 667.35
#2022-09-27| 683.74
#2022-09-28| 692.37
#2022-09-29| 707.24
#2022-09-30| 722.72
#2022-10-03| 739.74
#2022-10-04| 799.31
#2022-10-05| 779.18
#2022-10-06| 788.17
#2022-10-07| 778.96
#2022-10-10| 751.84
#2022-10-11| 754.03
#2022-10-12| 747.62
#2022-10-13| 731.64
#2022-10-14| 724.30
#2022-10-17| 756.54
#2022-10-18| 745.39
#2022-10-19| 724.34
#2022-10-20| 723.63
#2022-10-21| 729.01
#2022-10-24| 726.87
#2022-10-25| 736.46
#2022-10-26| 774.56
#2022-10-27| 780.89
#2022-10-28| 764.84
#2022-10-31| 750.82
#2022-11-01| 748.68
#2022-11-02| 759.71
#2022-11-03| 723.06
#2022-11-04| 800.65
#2022-11-07| 819.73
#2022-11-08| 815.83
#2022-11-09| 850.79
#2022-11-10| 881.60
#2022-11-11| 904.23
#2022-11-14| 898.83
#2022-11-15| 903.49
#2022-11-16| 887.91
#2022-11-17| 869.77
#2022-11-18| 877.16
#2022-11-21| 859.75
#2022-11-22| 876.20
#2022-11-23| 905.39
#2022-11-24| 909.93
#2022-11-25| 899.38
#2022-11-28| 895.27
#2022-11-29| 894.83
#2022-11-30| 922.53
#2022-12-01| 911.31
#2022-12-02| 888.72
#2022-12-05| 895.82
#2022-12-06| 896.56
#2022-12-07| 903.69
#2022-12-08| 911.67
#2022-12-09| 900.13
#2022-12-12| 876.33
#2022-12-13| 916.03
#2022-12-14| 885.54
#2022-12-15| 854.82
#2022-12-16| 842.68
#2022-12-19| 865.06
#2022-12-20| 865.93
#2022-12-21| 893.31
#2022-12-22| 879.16
#2022-12-23| 899.89
#2022-12-26| 899.89
#2022-12-27| 884.74
#2022-12-28| 903.54
#2022-12-29| 908.10
#2022-12-30| 881.53
#2023-01-02| 881.53
#2023-01-03| 909.65
#2023-01-04| 911.66
#2023-01-05| 911.26
#2023-01-06| 948.24
#2023-01-09| 976.69
#2023-01-10| 970.75
#2023-01-11| 978.66
#2023-01-12| 986.99
#2023-01-13|1006.18
#2023-01-16| 979.93
#2023-01-17| 958.15
#2023-01-18| 970.05
#2023-01-19| 935.34
#2023-01-20| 939.26
#2023-01-23| 946.24
#2023-01-24| 940.03
#2023-01-25| 940.58
#2023-01-26| 928.25
#2023-01-27| 919.28
#2023-01-30| 914.60
#2023-01-31| 889.47
#2023-02-01| 901.66
#2023-02-02| 915.65
#2023-02-03| 894.14
#2023-02-06| 866.50
#2023-02-07| 874.18
#2023-02-08| 864.89
#2023-02-09| 853.88
#2023-02-10| 827.54
#2023-02-13| 841.71
#2023-02-14| 830.30
#2023-02-15| 793.75
#2023-02-16| 792.60
#2023-02-17| 786.04
#2023-02-20| 786.70
#2023-02-21| 761.58
#2023-02-22| 730.54
#2023-02-23| 737.07
#2023-02-24| 714.24
#2023-02-27| 716.33
#2023-02-28| 717.80
#2023-03-01| 728.32
#2023-03-02| 718.65
#2023-03-03| 733.83
#2023-03-06| 725.45
#2023-03-07| 705.81
#2023-03-08| 710.46
#2023-03-09| 705.72
#2023-03-10| 729.32
#2023-03-13| 772.42
#2023-03-14| 749.93
#2023-03-15| 732.88
#2023-03-16| 727.18
#2023-03-17| 751.96
#2023-03-20| 771.27
#2023-03-21| 769.45
#2023-03-22| 788.57
#2023-03-23| 799.45
#2023-03-24| 789.86
#2023-03-27| 789.47
#2023-03-28| 819.00
#2023-03-29| 819.29
#2023-03-30| 835.88
#2023-03-31| 820.67
#2023-04-03| 829.79
#2023-04-04| 855.05
#2023-04-05| 852.44
#2023-04-06| 846.70
#2023-04-07| 846.70
#2023-04-10| 834.07
#2023-04-11| 866.07
#2023-04-12| 864.87
#2023-04-13| 904.54
#2023-04-14| 873.51
#2023-04-17| 871.95
#2023-04-18| 924.51
#2023-04-19| 899.68
#2023-04-20| 915.65
#2023-04-21| 893.78
#2023-04-24| 899.33
#2023-04-25| 877.37
#2023-04-26| 884.39
#2023-04-27| 889.95
#2023-04-28| 892.93
#2023-05-01| 891.40
#2023-05-02| 882.95
#2023-05-03| 914.64
#2023-05-04| 948.54
#2023-05-05| 925.73
#2023-05-08| 951.21
#2023-05-09| 914.85
#2023-05-10| 895.62
#2023-05-11| 864.40
#2023-05-12| 861.28
#2023-05-15| 868.50
#2023-05-16| 858.60
#2023-05-17| 851.38
#2023-05-18| 828.45
#2023-05-19| 831.31
#2023-05-22| 843.35
#2023-05-23| 829.73
#2023-05-24| 821.07
#2023-05-25| 801.15
#2023-05-26| 798.42
#2023-05-29| 796.57
#2023-05-30| 790.55
#2023-05-31| 807.66
#2023-06-01| 825.67
#2023-06-02| 832.47
#2023-06-05| 835.70
#2023-06-06| 829.15
#2023-06-07| 852.46
#2023-06-08| 842.75
#2023-06-09| 837.32
#2023-06-12| 822.83
#2023-06-13| 835.48
#2023-06-14| 849.89
#2023-06-15| 840.55
#2023-06-16| 848.58
#2023-06-19| 840.13
#2023-06-20| 800.91
#2023-06-21| 778.20
#2023-06-22| 757.74
#2023-06-23| 748.50
#2023-06-26| 745.78
#2023-06-27| 729.81
#2023-06-28| 715.23
#2023-06-29| 716.82
#2023-06-30| 719.01
#2023-07-03| 729.94
#2023-07-04| 731.45
#2023-07-05| 724.65
#2023-07-06| 687.26
#2023-07-07| 700.15
#2023-07-10| 692.60
#2023-07-11| 718.88
#2023-07-12| 764.75
#2023-07-13| 788.12
#2023-07-14| 799.31
#2023-07-17| 789.73
#2023-07-18| 816.68
#2023-07-19| 809.69
#2023-07-20| 803.45
#2023-07-21| 795.97
#2023-07-24| 796.05
#2023-07-25| 806.74
#2023-07-26| 799.53
#2023-07-27| 792.28
#2023-07-28| 799.50
#2023-07-31| 801.85
#2023-08-01| 750.35
#2023-08-02| 708.42
#2023-08-03| 701.83
#2023-08-04| 707.13
#2023-08-07| 698.61
#2023-08-08| 684.97
#2023-08-09| 684.84
#2023-08-10| 702.47
#2023-08-11| 698.61
#2023-08-14| 664.65
#2023-08-15| 660.41
#2023-08-16| 651.87
#2023-08-17| 621.20
#2023-08-18| 616.90
#2023-08-21| 613.02
#2023-08-22| 618.94
#2023-08-23| 653.58
#2023-08-24| 656.70
#2023-08-25| 653.46
#2023-08-28| 674.22
#2023-08-29| 669.31
#2023-08-30| 677.70
#2023-08-31| 648.74
#2023-09-01| 643.85
#2023-09-04| 631.08
#2023-09-05| 614.73
#2023-09-06| 619.88
#2023-09-07| 612.36
#2023-09-08| 613.70
#2023-09-11| 623.37
#2023-09-12| 628.02
#2023-09-13| 625.52
#2023-09-14| 640.54
#2023-09-15| 653.56
#2023-09-18| 649.75
#2023-09-19| 651.13
#2023-09-20| 677.54
#2023-09-21| 653.81
#2023-09-22| 656.44
#2023-09-25| 653.48
#2023-09-26| 641.49
#2023-09-27| 618.89
#2023-09-28| 621.78
#2023-09-29| 623.63
#2023-10-02| 589.23
#2023-10-03| 577.36
#2023-10-04| 571.26
#2023-10-05| 565.89
#2023-10-06| 576.97
#2023-10-09| 606.91
#2023-10-10| 648.92
#2023-10-11| 664.58
#2023-10-12| 667.63
#2023-10-13| 695.05
#2023-10-16| 696.94
#2023-10-17| 704.10
#2023-10-18| 679.76
#2023-10-19| 659.33
#2023-10-20| 679.50
#2023-10-23| 656.48
#2023-10-24| 640.74
#2023-10-25| 635.74
#2023-10-26| 642.90
#2023-10-27| 642.92
#2023-10-30| 644.66
#2023-10-31| 633.16
#2023-11-01| 619.39
#2023-11-02| 623.54
#2023-11-03| 656.76
#2023-11-06| 675.81
#2023-11-07| 641.25
#2023-11-08| 648.99
#2023-11-09| 633.09
#2023-11-10| 595.31
#2023-11-13| 603.87
#2023-11-14| 640.91
#2023-11-15| 649.60
#2023-11-16| 649.05
#2023-11-17| 642.31
#2023-11-20| 639.65
#2023-11-21| 629.77
#2023-11-22| 629.49
#2023-11-23| 628.51
#2023-11-24| 633.24
#2023-11-27| 651.86
#2023-11-28| 672.33
#2023-11-29| 683.32
#2023-11-30| 671.20
#2023-12-01| 680.48
#2023-12-04| 655.99
#2023-12-05| 637.50
#2023-12-06| 641.33
#2023-12-07| 638.07
#2023-12-08| 628.00
#2023-12-11| 622.97
#2023-12-12| 610.82
#2023-12-13| 599.29
#2023-12-14| 689.42
#2023-12-15| 689.75
#2023-12-18| 680.64
#2023-12-19| 715.16
#2023-12-20| 712.36
#2023-12-21| 717.92
#2023-12-22| 712.73
#2023-12-25| 712.73
#2023-12-26| 707.07
#2023-12-27| 740.57
#2023-12-28| 716.85
#2023-12-29| 715.28
#2024-01-01| 715.28
#2024-01-02| 686.72
#2024-01-03| 648.23
#2024-01-04| 641.25
#2024-01-05| 645.46
#2024-01-08| 633.31
#2024-01-09| 623.20
#2024-01-10| 613.57
#2024-01-11| 615.52
#2024-01-12| 642.56
#2024-01-15| 635.25
#2024-01-16| 611.72
#2024-01-17| 584.45
#2024-01-18| 593.34
#2024-01-19| 594.60
#2024-01-22| 585.98
#2024-01-23| 608.97
#2024-01-24| 635.57
#2024-01-25| 637.05
#2024-01-26| 648.42
#2024-01-29| 639.70
#2024-01-30| 648.42
#2024-01-31| 654.87
#2024-02-01| 663.12
#2024-02-02| 642.53
#2024-02-05| 622.17
#2024-02-06| 630.96
#2024-02-07| 626.72
#2024-02-08| 605.29
#2024-02-09| 589.26
#2024-02-12| 592.59
#2024-02-13| 578.72
#2024-02-14| 576.56
#2024-02-15| 600.62
#2024-02-16| 598.65
#2024-02-19| 597.83
#2024-02-20| 602.43
#2024-02-21| 582.77
#2024-02-22| 579.58
#2024-02-23| 578.84
#2024-02-26| 580.20
#2024-02-27| 591.25
#2024-02-28| 574.99
#2024-02-29| 593.65
#2024-03-01| 594.20
#2024-03-04| 614.67
#2024-03-05| 636.68
#2024-03-06| 650.16
#2024-03-07| 669.55
#2024-03-08| 675.29
#2024-03-11| 684.43
#2024-03-12| 664.99
#2024-03-13| 696.59
#2024-03-14| 673.08
#2024-03-15| 667.82
#2024-03-18| 644.28
#2024-03-19| 633.39
#2024-03-20| 662.87
#2024-03-21| 661.38
#2024-03-22| 692.66
#2024-03-25| 696.37
#2024-03-26| 689.81
#2024-03-27| 689.14
#2024-03-28| 710.34
#2024-03-29| 710.34
#2024-04-01| 708.89
#2024-04-02| 730.60
#2024-04-03| 733.20
#2024-04-04| 770.08
#2024-04-05| 759.00
#2024-04-08| 790.98
#2024-04-09| 815.26
#2024-04-10| 795.40
#2024-04-11| 801.84
#2024-04-12| 855.37
#2024-04-15| 813.25
#2024-04-16| 784.25
#2024-04-17| 801.54
#2024-04-18| 795.06
#2024-04-19| 793.69
#2024-04-22| 755.60
#2024-04-23| 732.82
#2024-04-24| 733.87
#2024-04-25| 730.34
#2024-04-26| 742.45
#2024-04-29| 771.44
#2024-04-30| 724.47
#2024-05-01| 732.69
#2024-05-02| 718.41
#2024-05-03| 722.39
#2024-05-06| 746.61
#2024-05-07| 739.49
#2024-05-08| 734.36
#2024-05-09| 749.36
#2024-05-10| 778.79
#2024-05-13| 783.91
#2024-05-14| 772.53
#2024-05-15| 789.50
#2024-05-16| 783.87
#2024-05-17| 802.64
#2024-05-20| 818.93
#2024-05-21| 819.32
#2024-05-22| 792.25
#2024-05-23| 759.73
#2024-05-24| 771.73
#2024-05-27| 782.09
#2024-05-28| 770.21
#2024-05-29| 765.09
#2024-05-30| 744.72
#2024-05-31| 724.54
#2024-06-03| 722.59
#2024-06-04| 689.99
#2024-06-05| 693.79
#2024-06-06| 703.39
#2024-06-07| 689.98
#2024-06-10| 686.41
#2024-06-11| 674.96
#2024-06-12| 700.10
#2024-06-13| 664.11
#2024-06-14| 649.52
#2024-06-17| 654.50
#2024-06-18| 680.42
#2024-06-19| 704.86
#2024-06-20| 714.99
#2024-06-21| 719.42
#2024-06-24| 731.98
#2024-06-25| 720.38
#2024-06-26| 713.49
#2024-06-27| 716.14
#2024-06-28| 717.41
#2024-07-01| 707.42
#2024-07-02| 694.66
#2024-07-03| 737.81
#2024-07-04| 751.83
#2024-07-05| 763.15
#2024-07-08| 757.47
#2024-07-09| 753.89
#2024-07-10| 756.18
#2024-07-11| 767.73
#2024-07-12| 761.52
#2024-07-15| 753.92
#2024-07-16| 782.98
#2024-07-17| 771.07
#2024-07-18| 770.78
#2024-07-19| 750.76
#2024-07-22| 739.24
#2024-07-23| 749.86
#2024-07-24| 767.22
#2024-07-25| 741.81
#2024-07-26| 750.38
#2024-07-29| 737.30
#2024-07-30| 746.35
#2024-07-31| 793.12
#2024-08-01| 773.50
#2024-08-02| 747.18
#2024-08-05| 719.61
#2024-08-06| 718.72
#2024-08-07| 727.06
#2024-08-08| 712.52
#2024-08-09| 714.96
#2024-08-12| 700.12
#2024-08-13| 710.88
#2024-08-14| 723.99
#2024-08-15| 736.42
#2024-08-16| 749.17
#2024-08-19| 777.78
#2024-08-20| 787.98
#2024-08-21| 775.25
#2024-08-22| 749.05
#2024-08-23| 741.63
#2024-08-26| 732.19
#2024-08-27| 735.86
#2024-08-28| 711.22
#2024-08-29| 714.74
#2024-08-30| 683.66
#2024-09-02| 678.76
#2024-09-03| 653.49
#2024-09-04| 652.11
#2024-09-05| 652.11
#2024-09-06| 640.62
#2024-09-09| 627.35
#2024-09-10| 623.25
#2024-09-11| 604.81
#2024-09-12| 642.48
#2024-09-13| 681.26
#2024-09-16| 697.37
#2024-09-17| 712.88
#2024-09-18| 704.15
#2024-09-19| 718.70
#2024-09-20| 721.24
#2024-09-23| 756.55
#2024-09-24| 755.40
#2024-09-25| 761.83
#2024-09-26| 767.63
#2024-09-27| 768.47
#2024-09-30| 738.29
#2024-10-01| 762.13
#2024-10-02| 769.20
#2024-10-03| 755.59
#2024-10-04| 760.31
#2024-10-07| 744.22
#2024-10-08| 727.79
#2024-10-09| 721.34
#2024-10-10| 732.21
#2024-10-11| 744.26
#2024-10-14| 737.91
#2024-10-15| 724.77
#2024-10-16| 753.03
#2024-10-17| 780.81
#2024-10-18| 805.44
#2024-10-21| 824.92
#2024-10-22| 833.12
#2024-10-23| 797.51
#2024-10-24| 831.24
#2024-10-25| 834.29
#2024-10-28| 828.93
#2024-10-29| 836.12
#2024-10-30| 814.74
#2024-10-31| 773.47
#2024-11-01| 787.77
#2024-11-04| 782.60
#2024-11-05| 807.85
#2024-11-06| 754.69
#2024-11-07| 787.71
#2024-11-08| 751.19
#2024-11-11| 708.76
#2024-11-12| 681.06
#2024-11-13| 678.83
#2024-11-14| 658.49
#2024-11-15| 666.35
#2024-11-18| 697.10
#2024-11-19| 710.53
#2024-11-20| 711.22
#2024-11-21| 704.99
#2024-11-22| 716.23
#2024-11-25| 681.62
#2024-11-26| 681.50
#2024-11-27| 679.76
#2024-11-28| 670.06
#2024-11-29| 666.21
#2024-12-02| 668.21
#2024-12-03| 677.73
#2024-12-04| 677.13
#2024-12-05| 665.80
#2024-12-06| 657.18
#2024-12-09| 691.88
#2024-12-10| 687.61
#2024-12-11| 694.40
#2024-12-12| 690.94
#2024-12-13| 669.99
#2024-12-16| 670.06
#2024-12-17| 638.84
#2024-12-18| 646.70
#2024-12-19| 621.87
#2024-12-20| 630.32
#2024-12-23| 609.02
#2024-12-24| 614.47
#2024-12-25| 614.47
#2024-12-26| 608.43
#2024-12-27| 607.43
#2024-12-30| 592.02
#2024-12-31| 588.03
#2025-01-01| 588.03
#2025-01-02| 623.60
#2025-01-03| 619.92
#2025-01-06| 621.32
#2025-01-07| 634.19
#2025-01-08| 632.07
#2025-01-09| 660.39
#2025-01-10| 669.56
#2025-01-13| 663.00
#2025-01-14| 662.34
#2025-01-15| 682.70
#2025-01-16| 679.76
#2025-01-17| 686.09
#2025-01-20| 691.81
#2025-01-21| 702.08
#2025-01-22| 706.23
#2025-01-23| 695.64
#2025-01-24| 720.63
#2025-01-27| 692.02
#2025-01-28| 684.06
#2025-01-29| 709.06
#2025-01-30| 733.02
#2025-01-31| 744.54
#2025-02-03| 749.88
#2025-02-04| 756.53
#2025-02-05| 778.20
#2025-02-06| 768.44
#2025-02-07| 768.38
#2025-02-10| 786.16
#2025-02-11| 782.17
#2025-02-12| 774.91
#2025-02-13| 770.21
#2025-02-14| 781.01
#2025-02-17| 753.85
#2025-02-18| 757.91
#2025-02-19| 743.01
#2025-02-20| 772.20
#2025-02-21| 748.58
#2025-02-24| 745.00
#2025-02-25| 737.07
#2025-02-26| 725.75
#2025-02-27| 707.92
#2025-02-28| 676.91
#2025-03-03| 718.99
#2025-03-04| 708.99
#2025-03-05| 750.93
#2025-03-06| 778.31
#2025-03-07| 807.50
#2025-03-10| 805.11
#2025-03-11| 826.58
#2025-03-12| 792.56
#2025-03-13| 805.01
#2025-03-14| 811.37
#2025-03-17| 821.81
#2025-03-18| 848.55
#2025-03-19| 869.20
#2025-03-20| 873.25
#2025-03-21| 868.94
#2025-03-24| 841.22
#2025-03-25| 843.91
#2025-03-26| 846.63
#2025-03-27| 850.79
#2025-03-28| 889.41
#2025-03-31| 891.90
#2025-04-01| 908.25
#2025-04-02| 893.96
#2025-04-03| 866.08
#2025-04-04| 754.00
#2025-04-07| 760.76
#2025-04-08| 776.89
#2025-04-09| 784.64
#2025-04-10| 870.79
#2025-04-11| 928.20
#2025-04-14| 931.17
#2025-04-15| 941.44
#2025-04-16| 981.81
#2025-04-17| 955.89
#2025-04-18| 955.89
#2025-04-21| 962.79
#2025-04-22| 960.77
#2025-04-23| 894.68
#2025-04-24| 890.67
#2025-04-25| 858.97
#2025-04-28| 868.23
#2025-04-29| 873.25
#2025-04-30| 885.29
#2025-05-01| 885.05
#2025-05-02| 866.31
#2025-05-05| 901.19
#2025-05-06| 915.24
#2025-05-07| 912.48
#2025-05-08| 892.20
#2025-05-09| 894.05
#2025-05-12| 834.98
#2025-05-13| 833.34
#2025-05-14| 826.76
#2025-05-15| 846.34
#2025-05-16| 839.69
#2025-05-19| 866.88
#2025-05-20| 919.64
#2025-05-21| 954.46
#2025-05-22| 958.12
#2025-05-23| 993.40
#2025-05-26| 968.59
#2025-05-27| 951.99
#2025-05-28| 955.67
#2025-05-29| 968.13
#2025-05-30| 936.79
#2025-06-02|1004.33
#2025-06-03| 978.56
#2025-06-04| 990.77
#2025-06-05|1035.73
#2025-06-06|1019.46
#2025-06-09|1042.56
#2025-06-10|1036.74
#2025-06-11|1041.18
#2025-06-12|1059.52
#2025-06-13|1047.53
#2025-06-16|1054.38
#2025-06-17|1014.31
#2025-06-18|1029.03
#2025-06-19|1029.99
#2025-06-20|1011.66
#2025-06-23|1043.84
#2025-06-24|1015.27
#2025-06-25|1014.61
#2025-06-26|1043.39
#2025-06-27| 997.66
#2025-06-30|1021.71
#2025-07-01|1046.12
#2025-07-02|1063.32
#2025-07-03|1057.93
#2025-07-04|1089.48
#2025-07-07|1086.35
#2025-07-08|1054.25
#2025-07-09|1064.11
#2025-07-10|1068.05
#2025-07-11|1085.57
#2025-07-14|1093.04
#2025-07-15|1093.66
#2025-07-16|1076.54
#2025-07-17|1085.32
#2025-07-18|1122.91
#2025-07-21|1174.36
#2025-07-22|1182.16
#2025-07-23|1187.80
#2025-07-24|1157.68
#2025-07-25|1121.68
#2025-07-28|1119.83
#2025-07-29|1122.51
#2025-07-30|1128.63
#2025-07-31|1075.56
#2025-08-01|1102.92
#2025-08-04|1166.01
#2025-08-05|1196.34
#2025-08-06|1217.94
#2025-08-07|1236.29
#2025-08-08|1250.22
#2025-08-11|1223.08
#2025-08-12|1228.78
#2025-08-13|1235.07
#2025-08-14|1212.51
#2025-08-15|1209.20
#2025-08-18|1201.46
#2025-08-19|1186.79
#2025-08-20|1181.21
#2025-08-21|1223.01
#2025-08-22|1233.57
#2025-08-25|1257.00
#2025-08-26|1248.75
#2025-08-27|1222.66
#2025-08-28|1195.69
#2025-08-29|1208.71
#2025-09-01|1279.23
#2025-09-02|1288.38
#2025-09-03|1344.98
#2025-09-04|1273.72
#2025-09-05|1321.28
#2025-09-08|1377.06
#2025-09-09|1362.08
#2025-09-10|1399.57
#2025-09-11|1389.30
#2025-09-12|1395.48
#2025-09-15|1402.36
#2025-09-16|1409.19
#2025-09-17|1408.94
#2025-09-18|1400.05
#2025-09-19|1471.39
#2025-09-22|1516.23
#2025-09-23|1575.46
#2025-09-24|1568.87
#2025-09-25|1530.10
#2025-09-26|1583.83
#2025-09-29|1609.67
#2025-09-30|1623.30
#2025-10-01|1643.53
#2025-10-02|1590.09
#2025-10-03|1618.30
#2025-10-06|1635.17
#2025-10-07|1616.70
#2025-10-08|1687.11
#2025-10-09|1623.94
#2025-10-10|1574.35
#2025-10-13|1655.87
#2025-10-14|1653.30
#2025-10-15|1675.41
#2025-10-16|1788.82
#2025-10-17|1648.54
#2025-10-20|1656.85
#2025-10-21|1493.26
#2025-10-22|1467.55
#2025-10-23|1564.63
#2025-10-24|1559.09
#2025-10-27|1430.02
#2025-10-28|1470.46
#2025-10-29|1514.32
#2025-10-30|1501.08
#2025-10-31|1493.74
#2025-11-03|1482.70
#2025-11-04|1395.85
#2025-11-05|1442.88
#2025-11-06|1480.38
#2025-11-07|1477.20
#2025-11-10|1560.57
#2025-11-11|1579.22
#2025-11-12|1602.19
#2025-11-13|1614.53
#2025-11-14|1561.57
#2025-11-17|1557.55
#2025-11-18|1509.04
#2025-11-19|1582.83
#2025-11-20|1559.79
#2025-11-21|1476.94
#2025-11-24|1520.86
#2025-11-25|1545.68
#2025-11-26|1610.50
#2025-11-27|1602.45
#2025-11-28|1659.85
#2025-12-01|1707.31
#2025-12-02|1649.04
#2025-12-03|1644.84
#2025-12-04|1623.60
#2025-12-05|1700.56
#2025-12-08|1648.70
#2025-12-09|1646.97
#2025-12-10|1666.61
#2025-12-11|1715.23
#2025-12-12|1783.03
#2025-12-15|1746.19
#2025-12-16|1751.41
#2025-12-17|1787.39
#2025-12-18|1790.02
#2025-12-19|1788.04
#2025-12-22|1892.34
#2025-12-23|1893.40
#2025-12-24|1914.58
#2025-12-25|1914.58
#2025-12-26|1913.58
#2025-12-29|1820.10
#2025-12-30|1858.34
#2025-12-31|1823.92
#2026-01-01|1823.92
#2026-01-02|1842.08
#2026-01-05|1899.79
#2026-01-06|1960.38
#2026-01-07|1909.06
#2026-01-08|1832.15
#2026-01-09|1901.96
#2026-01-12|2036.07
#2026-01-13|2084.85
#2026-01-14|2100.14
#2026-01-15|2094.91
#2026-01-16|2038.18
#2026-01-19|2080.27
#2026-01-20|2109.39
#2026-01-21|2157.14
#2026-01-22|2173.93
#2026-01-23|2258.02
#2026-01-26|2413.05
#2026-01-27|2320.34
#2026-01-28|2444.73
#2026-01-29|2450.65
#2026-01-30|2160.67
#2026-02-02|1994.97
#2026-02-03|2095.28
#2026-02-04|2127.94
#2026-02-05|1989.43
#2026-02-06|2049.75
#2026-02-09|2088.80
#2026-02-10|2100.46
#2026-02-11|2149.64
#2026-02-12|2158.12
#2026-02-13|2088.81
#2026-02-16|2078.52
#2026-02-17|1980.89
#2026-02-18|2068.97
#2026-02-19|2037.41
#2026-02-20|2107.66
#2026-02-23|2189.88
#2026-02-24|2183.91
#2026-02-25|2316.58
#2026-02-26|2288.21
#2026-02-27|2405.59
#2026-03-02|2332.08
#2026-03-03|2014.22
#2026-03-04|2092.65
#2026-03-05|1997.89
#2026-03-06|1960.24
#2026-03-09|1999.09
#2026-03-10|2097.86
#2026-03-11|1968.56
#2026-03-12|1956.74
#2026-03-13|1813.91
#2026-03-16|1883.68
#2026-03-17|1928.46
#2026-03-18|1788.73
#2026-03-19|1654.65
#2026-03-20|1619.93
#2026-03-23|1656.10
#2026-03-24|1644.11
#2026-03-25|1735.78
#2026-03-26|1686.31
#2026-03-27|1674.84
#2026-03-30|1726.25
#2026-03-31|1775.98
#2026-04-01|1884.31
#2026-04-02|1865.41