Table Data - Nasdaq South Africa Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq South Africa Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQZA55LMN |
| 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: NQZA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 452.23 |
| 2001-04-02 | 454.62 |
| 2001-04-03 | 453.87 |
| 2001-04-04 | 471.75 |
| 2001-04-05 | 479.51 |
| 2001-04-06 | 481.62 |
| 2001-04-09 | 496.98 |
| 2001-04-10 | 503.92 |
| 2001-04-11 | 509.23 |
| 2001-04-12 | 512.62 |
| 2001-04-13 | . |
| 2001-04-16 | 511.47 |
| 2001-04-17 | 519.23 |
| 2001-04-18 | 516.27 |
| 2001-04-19 | 524.14 |
| 2001-04-20 | 519.62 |
| 2001-04-23 | 511.02 |
| 2001-04-24 | 525.28 |
| 2001-04-25 | 530.98 |
| 2001-04-26 | 537.56 |
| 2001-04-27 | 541.10 |
| 2001-04-30 | 558.97 |
| 2001-05-01 | 559.53 |
| 2001-05-02 | 553.57 |
| 2001-05-03 | 552.33 |
| 2001-05-04 | 553.12 |
| 2001-05-07 | 557.20 |
| 2001-05-08 | 563.50 |
| 2001-05-09 | 571.98 |
| 2001-05-10 | 585.54 |
| 2001-05-11 | 586.74 |
| 2001-05-14 | 586.91 |
| 2001-05-15 | 583.83 |
| 2001-05-16 | 599.31 |
| 2001-05-17 | 619.50 |
| 2001-05-18 | 625.17 |
| 2001-05-21 | 645.71 |
| 2001-05-22 | 627.17 |
| 2001-05-23 | 611.08 |
| 2001-05-24 | 615.50 |
| 2001-05-25 | 604.54 |
| 2001-05-28 | . |
| 2001-05-29 | 616.87 |
| 2001-05-30 | 617.06 |
| 2001-05-31 | 608.19 |
| 2001-06-01 | 595.43 |
| 2001-06-04 | 594.28 |
| 2001-06-05 | 597.46 |
| 2001-06-06 | 600.48 |
| 2001-06-07 | 601.69 |
| 2001-06-08 | 605.93 |
| 2001-06-11 | 601.47 |
| 2001-06-12 | 602.42 |
| 2001-06-13 | 588.64 |
| 2001-06-14 | 576.79 |
| 2001-06-15 | 572.50 |
| 2001-06-18 | 563.58 |
| 2001-06-19 | 578.14 |
| 2001-06-20 | 567.81 |
| 2001-06-21 | 569.10 |
| 2001-06-22 | 572.65 |
| 2001-06-25 | 568.39 |
| 2001-06-26 | 580.07 |
| 2001-06-27 | 583.49 |
| 2001-06-28 | 573.36 |
| 2001-06-29 | 573.62 |
| 2001-07-02 | 567.68 |
| 2001-07-03 | 561.43 |
| 2001-07-04 | . |
| 2001-07-05 | 536.39 |
| 2001-07-06 | 530.13 |
| 2001-07-09 | 537.56 |
| 2001-07-10 | 544.84 |
| 2001-07-11 | 547.30 |
| 2001-07-12 | 548.14 |
| 2001-07-13 | 550.11 |
| 2001-07-16 | 550.95 |
| 2001-07-17 | 535.47 |
| 2001-07-18 | 525.50 |
| 2001-07-19 | 546.13 |
| 2001-07-20 | 541.36 |
| 2001-07-23 | 528.75 |
| 2001-07-24 | 519.97 |
| 2001-07-25 | 521.43 |
| 2001-07-26 | 516.03 |
| 2001-07-27 | 511.62 |
| 2001-07-30 | 521.81 |
| 2001-07-31 | 514.01 |
| 2001-08-01 | 524.66 |
| 2001-08-02 | 538.08 |
| 2001-08-03 | 542.15 |
| 2001-08-06 | 532.35 |
| 2001-08-07 | 519.46 |
| 2001-08-08 | 513.33 |
| 2001-08-09 | 514.82 |
| 2001-08-10 | 526.87 |
| 2001-08-13 | 524.44 |
| 2001-08-14 | 521.33 |
| 2001-08-15 | 522.55 |
| 2001-08-16 | 523.17 |
| 2001-08-17 | 526.41 |
| 2001-08-20 | 527.01 |
| 2001-08-21 | 526.54 |
| 2001-08-22 | 544.52 |
| 2001-08-23 | 548.62 |
| 2001-08-24 | 548.77 |
| 2001-08-27 | 552.88 |
| 2001-08-28 | 555.70 |
| 2001-08-29 | 558.66 |
| 2001-08-30 | 552.01 |
| 2001-08-31 | 549.28 |
| 2001-09-03 | . |
| 2001-09-04 | 545.95 |
| 2001-09-05 | 532.41 |
| 2001-09-06 | 525.89 |
| 2001-09-07 | 527.39 |
| 2001-09-10 | 523.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 522.03 |
| 2001-09-18 | 511.85 |
| 2001-09-19 | 508.86 |
| 2001-09-20 | 495.97 |
| 2001-09-21 | 493.89 |
| 2001-09-24 | 495.02 |
| 2001-09-25 | 489.80 |
| 2001-09-26 | 491.41 |
| 2001-09-27 | 496.12 |
| 2001-09-28 | 502.69 |
| 2001-10-01 | 494.72 |
| 2001-10-02 | 501.98 |
| 2001-10-03 | 499.75 |
| 2001-10-04 | 509.02 |
| 2001-10-05 | 512.13 |
| 2001-10-08 | 521.18 |
| 2001-10-09 | 519.45 |
| 2001-10-10 | 515.52 |
| 2001-10-11 | 516.18 |
| 2001-10-12 | 514.16 |
| 2001-10-15 | 519.76 |
| 2001-10-16 | 515.39 |
| 2001-10-17 | 519.78 |
| 2001-10-18 | 523.43 |
| 2001-10-19 | 511.76 |
| 2001-10-22 | 499.67 |
| 2001-10-23 | 498.37 |
| 2001-10-24 | 503.23 |
| 2001-10-25 | 507.24 |
| 2001-10-26 | 515.50 |
| 2001-10-29 | 527.27 |
| 2001-10-30 | 523.43 |
| 2001-10-31 | 519.59 |
| 2001-11-01 | 521.65 |
| 2001-11-02 | 530.94 |
| 2001-11-05 | 537.06 |
| 2001-11-06 | 534.37 |
| 2001-11-07 | 525.98 |
| 2001-11-08 | 528.78 |
| 2001-11-09 | 514.46 |
| 2001-11-12 | 514.06 |
| 2001-11-13 | 524.84 |
| 2001-11-14 | 540.33 |
| 2001-11-15 | 550.59 |
| 2001-11-16 | 556.30 |
| 2001-11-19 | 554.77 |
| 2001-11-20 | 549.98 |
| 2001-11-21 | 548.02 |
| 2001-11-22 | . |
| 2001-11-23 | 544.35 |
| 2001-11-26 | 552.84 |
| 2001-11-27 | 545.14 |
| 2001-11-28 | 549.09 |
| 2001-11-29 | 529.92 |
| 2001-11-30 | 546.06 |
| 2001-12-03 | 554.51 |
| 2001-12-04 | 554.47 |
| 2001-12-05 | 574.43 |
| 2001-12-06 | 585.09 |
| 2001-12-07 | 565.69 |
| 2001-12-10 | 575.55 |
| 2001-12-11 | 556.78 |
| 2001-12-12 | 561.78 |
| 2001-12-13 | 564.92 |
| 2001-12-14 | 576.26 |
| 2001-12-17 | 594.78 |
| 2001-12-18 | 574.15 |
| 2001-12-19 | 570.09 |
| 2001-12-20 | 552.73 |
| 2001-12-21 | 569.60 |
| 2001-12-24 | 563.88 |
| 2001-12-25 | . |
| 2001-12-26 | 566.72 |
| 2001-12-27 | 570.89 |
| 2001-12-28 | 570.55 |
| 2001-12-31 | 576.24 |
| 2002-01-01 | . |
| 2002-01-02 | 576.14 |
| 2002-01-03 | 579.22 |
| 2002-01-04 | 596.04 |
| 2002-01-07 | 600.04 |
| 2002-01-08 | 595.74 |
| 2002-01-09 | 595.96 |
| 2002-01-10 | 612.00 |
| 2002-01-11 | 624.06 |
| 2002-01-14 | 636.07 |
| 2002-01-15 | 629.75 |
| 2002-01-16 | 644.12 |
| 2002-01-17 | 648.90 |
| 2002-01-18 | 633.38 |
| 2002-01-21 | . |
| 2002-01-22 | 613.00 |
| 2002-01-23 | 634.86 |
| 2002-01-24 | 627.13 |
| 2002-01-25 | 608.98 |
| 2002-01-28 | 623.39 |
| 2002-01-29 | 623.35 |
| 2002-01-30 | 634.52 |
| 2002-01-31 | 658.51 |
| 2002-02-01 | 654.47 |
| 2002-02-04 | 676.95 |
| 2002-02-05 | 698.76 |
| 2002-02-06 | 735.34 |
| 2002-02-07 | 724.72 |
| 2002-02-08 | 739.83 |
| 2002-02-11 | 733.43 |
| 2002-02-12 | 745.29 |
| 2002-02-13 | 745.38 |
| 2002-02-14 | 776.84 |
| 2002-02-15 | 805.84 |
| 2002-02-18 | . |
| 2002-02-19 | 780.75 |
| 2002-02-20 | 739.93 |
| 2002-02-21 | 726.69 |
| 2002-02-22 | 747.35 |
| 2002-02-25 | 740.96 |
| 2002-02-26 | 752.38 |
| 2002-02-27 | 787.24 |
| 2002-02-28 | 786.69 |
| 2002-03-01 | 772.39 |
| 2002-03-04 | 806.88 |
| 2002-03-05 | 804.42 |
| 2002-03-06 | 786.97 |
| 2002-03-07 | 773.61 |
| 2002-03-08 | 739.20 |
| 2002-03-11 | 773.15 |
| 2002-03-12 | 771.88 |
| 2002-03-13 | 782.53 |
| 2002-03-14 | 770.09 |
| 2002-03-15 | 755.65 |
| 2002-03-18 | 752.86 |
| 2002-03-19 | 786.92 |
| 2002-03-20 | 788.25 |
| 2002-03-21 | 799.46 |
| 2002-03-22 | 809.03 |
| 2002-03-25 | 844.60 |
| 2002-03-26 | 834.70 |
| 2002-03-27 | 840.69 |
| 2002-03-28 | 856.41 |
| 2002-03-29 | . |
| 2002-04-01 | 856.79 |
| 2002-04-02 | 887.48 |
| 2002-04-03 | 863.07 |
| 2002-04-04 | 850.54 |
| 2002-04-05 | 846.70 |
| 2002-04-08 | 841.87 |
| 2002-04-09 | 830.63 |
| 2002-04-10 | 842.53 |
| 2002-04-11 | 870.58 |
| 2002-04-12 | 857.54 |
| 2002-04-15 | 872.11 |
| 2002-04-16 | 868.95 |
| 2002-04-17 | 898.09 |
| 2002-04-18 | 923.69 |
| 2002-04-19 | 913.19 |
| 2002-04-22 | 927.09 |
| 2002-04-23 | 917.98 |
| 2002-04-24 | 936.32 |
| 2002-04-25 | 967.20 |
| 2002-04-26 | 959.85 |
| 2002-04-29 | 977.65 |
| 2002-04-30 | 946.50 |
| 2002-05-01 | 951.30 |
| 2002-05-02 | 945.43 |
| 2002-05-03 | 971.84 |
| 2002-05-06 | 990.58 |
| 2002-05-07 | 1040.14 |
| 2002-05-08 | 1038.04 |
| 2002-05-09 | 1032.87 |
| 2002-05-10 | 1047.12 |
| 2002-05-13 | 1063.75 |
| 2002-05-14 | 1066.95 |
| 2002-05-15 | 1034.44 |
| 2002-05-16 | 1041.40 |
| 2002-05-17 | 1062.47 |
| 2002-05-20 | 1083.92 |
| 2002-05-21 | 1108.54 |
| 2002-05-22 | 1136.37 |
| 2002-05-23 | 1109.49 |
| 2002-05-24 | 1142.84 |
| 2002-05-27 | . |
| 2002-05-28 | 1129.66 |
| 2002-05-29 | 1142.54 |
| 2002-05-30 | 1105.30 |
| 2002-05-31 | 1065.18 |
| 2002-06-03 | 1074.39 |
| 2002-06-04 | 1115.47 |
| 2002-06-05 | 1030.65 |
| 2002-06-06 | 1038.90 |
| 2002-06-07 | 1034.27 |
| 2002-06-10 | 975.48 |
| 2002-06-11 | 924.07 |
| 2002-06-12 | 998.93 |
| 2002-06-13 | 945.26 |
| 2002-06-14 | 956.73 |
| 2002-06-17 | 944.29 |
| 2002-06-18 | 946.79 |
| 2002-06-19 | 964.20 |
| 2002-06-20 | 982.61 |
| 2002-06-21 | 983.90 |
| 2002-06-24 | 1001.06 |
| 2002-06-25 | 973.51 |
| 2002-06-26 | 972.40 |
| 2002-06-27 | 934.95 |
| 2002-06-28 | 921.96 |
| 2002-07-01 | 924.33 |
| 2002-07-02 | 934.48 |
| 2002-07-03 | 894.31 |
| 2002-07-04 | . |
| 2002-07-05 | 895.78 |
| 2002-07-08 | 915.02 |
| 2002-07-09 | 951.04 |
| 2002-07-10 | 958.43 |
| 2002-07-11 | 956.03 |
| 2002-07-12 | 952.66 |
| 2002-07-15 | 974.61 |
| 2002-07-16 | 940.42 |
| 2002-07-17 | 912.72 |
| 2002-07-18 | 929.96 |
| 2002-07-19 | 953.58 |
| 2002-07-22 | 903.26 |
| 2002-07-23 | 850.46 |
| 2002-07-24 | 780.82 |
| 2002-07-25 | 811.91 |
| 2002-07-26 | 741.43 |
| 2002-07-29 | 728.18 |
| 2002-07-30 | 782.93 |
| 2002-07-31 | 764.85 |
| 2002-08-01 | 749.84 |
| 2002-08-02 | 765.40 |
| 2002-08-05 | 780.77 |
| 2002-08-06 | 734.27 |
| 2002-08-07 | 787.00 |
| 2002-08-08 | 794.31 |
| 2002-08-09 | 791.12 |
| 2002-08-12 | 808.39 |
| 2002-08-13 | 796.82 |
| 2002-08-14 | 806.77 |
| 2002-08-15 | 810.17 |
| 2002-08-16 | 819.34 |
| 2002-08-19 | 796.24 |
| 2002-08-20 | 786.31 |
| 2002-08-21 | 778.42 |
| 2002-08-22 | 775.50 |
| 2002-08-23 | 806.04 |
| 2002-08-26 | 802.84 |
| 2002-08-27 | 838.46 |
| 2002-08-28 | 835.00 |
| 2002-08-29 | 837.25 |
| 2002-08-30 | 862.09 |
| 2002-09-02 | . |
| 2002-09-03 | 851.73 |
| 2002-09-04 | 857.62 |
| 2002-09-05 | 881.48 |
| 2002-09-06 | 892.00 |
| 2002-09-09 | 958.80 |
| 2002-09-10 | 930.00 |
| 2002-09-11 | 897.23 |
| 2002-09-12 | 947.54 |
| 2002-09-13 | 949.55 |
| 2002-09-16 | 967.40 |
| 2002-09-17 | 958.54 |
| 2002-09-18 | 961.43 |
| 2002-09-19 | 962.08 |
| 2002-09-20 | 960.47 |
| 2002-09-23 | 960.39 |
| 2002-09-24 | 958.48 |
| 2002-09-25 | 948.66 |
| 2002-09-26 | 903.57 |
| 2002-09-27 | 914.50 |
| 2002-09-30 | 934.34 |
| 2002-10-01 | 928.29 |
| 2002-10-02 | 903.34 |
| 2002-10-03 | 911.99 |
| 2002-10-04 | 911.12 |
| 2002-10-07 | 899.86 |
| 2002-10-08 | 865.47 |
| 2002-10-09 | 857.14 |
| 2002-10-10 | 832.31 |
| 2002-10-11 | 844.36 |
| 2002-10-14 | 879.51 |
| 2002-10-15 | 873.37 |
| 2002-10-16 | 869.73 |
| 2002-10-17 | 832.81 |
| 2002-10-18 | 833.16 |
| 2002-10-21 | 837.71 |
| 2002-10-22 | 848.78 |
| 2002-10-23 | 860.01 |
| 2002-10-24 | 860.65 |
| 2002-10-25 | 870.20 |
| 2002-10-28 | 867.33 |
| 2002-10-29 | 875.92 |
| 2002-10-30 | 884.36 |
| 2002-10-31 | 895.74 |
| 2002-11-01 | 924.07 |
| 2002-11-04 | 919.05 |
| 2002-11-05 | 939.02 |
| 2002-11-06 | 939.17 |
| 2002-11-07 | 959.59 |
| 2002-11-08 | 941.95 |
| 2002-11-11 | 940.07 |
| 2002-11-12 | 935.45 |
| 2002-11-13 | 954.44 |
| 2002-11-14 | 943.95 |
| 2002-11-15 | 951.99 |
| 2002-11-18 | 975.48 |
| 2002-11-19 | 964.82 |
| 2002-11-20 | 944.19 |
| 2002-11-21 | 930.18 |
| 2002-11-22 | 918.49 |
| 2002-11-25 | 904.01 |
| 2002-11-26 | 890.57 |
| 2002-11-27 | 904.35 |
| 2002-11-28 | . |
| 2002-11-29 | 898.28 |
| 2002-12-02 | 901.51 |
| 2002-12-03 | 927.79 |
| 2002-12-04 | 975.76 |
| 2002-12-05 | 967.05 |
| 2002-12-06 | 978.99 |
| 2002-12-09 | 1002.31 |
| 2002-12-10 | 981.58 |
| 2002-12-11 | 975.23 |
| 2002-12-12 | 990.40 |
| 2002-12-13 | 1043.59 |
| 2002-12-16 | 1045.68 |
| 2002-12-17 | 1056.87 |
| 2002-12-18 | 1033.06 |
| 2002-12-19 | 1052.96 |
| 2002-12-20 | 1019.73 |
| 2002-12-23 | 1051.41 |
| 2002-12-24 | 1049.54 |
| 2002-12-25 | . |
| 2002-12-26 | 1057.97 |
| 2002-12-27 | 1097.96 |
| 2002-12-30 | 1089.21 |
| 2002-12-31 | 1071.90 |
| 2003-01-01 | . |
| 2003-01-02 | 1063.89 |
| 2003-01-03 | 1090.52 |
| 2003-01-06 | 1126.17 |
| 2003-01-07 | 1097.34 |
| 2003-01-08 | 1094.45 |
| 2003-01-09 | 1105.82 |
| 2003-01-10 | 1114.74 |
| 2003-01-13 | 1115.32 |
| 2003-01-14 | 1106.83 |
| 2003-01-15 | 1083.82 |
| 2003-01-16 | 1077.44 |
| 2003-01-17 | 1112.16 |
| 2003-01-20 | . |
| 2003-01-21 | 1069.39 |
| 2003-01-22 | 1100.84 |
| 2003-01-23 | 1133.76 |
| 2003-01-24 | 1142.29 |
| 2003-01-27 | 1132.67 |
| 2003-01-28 | 1113.08 |
| 2003-01-29 | 1114.86 |
| 2003-01-30 | 1083.66 |
| 2003-01-31 | 1079.02 |
| 2003-02-03 | 1074.40 |
| 2003-02-04 | 1090.59 |
| 2003-02-05 | 1110.40 |
| 2003-02-06 | 1091.30 |
| 2003-02-07 | 1055.35 |
| 2003-02-10 | 1032.52 |
| 2003-02-11 | 1031.70 |
| 2003-02-12 | 1029.97 |
| 2003-02-13 | 1025.18 |
| 2003-02-14 | 1039.93 |
| 2003-02-17 | . |
| 2003-02-18 | 1013.79 |
| 2003-02-19 | 1028.67 |
| 2003-02-20 | 1047.99 |
| 2003-02-21 | 1058.12 |
| 2003-02-24 | 1044.67 |
| 2003-02-25 | 1027.87 |
| 2003-02-26 | 1014.36 |
| 2003-02-27 | 1016.45 |
| 2003-02-28 | 1010.88 |
| 2003-03-03 | 1005.25 |
| 2003-03-04 | 995.78 |
| 2003-03-05 | 998.81 |
| 2003-03-06 | 982.38 |
| 2003-03-07 | 964.02 |
| 2003-03-10 | 932.44 |
| 2003-03-11 | 887.55 |
| 2003-03-12 | 868.05 |
| 2003-03-13 | 892.07 |
| 2003-03-14 | 914.80 |
| 2003-03-17 | 920.66 |
| 2003-03-18 | 925.74 |
| 2003-03-19 | 929.70 |
| 2003-03-20 | 907.97 |
| 2003-03-21 | 900.64 |
| 2003-03-24 | 877.81 |
| 2003-03-25 | 877.64 |
| 2003-03-26 | 860.69 |
| 2003-03-27 | 848.27 |
| 2003-03-28 | 833.32 |
| 2003-03-31 | 889.43 |
| 2003-04-01 | 894.66 |
| 2003-04-02 | 882.99 |
| 2003-04-03 | 874.87 |
| 2003-04-04 | 859.00 |
| 2003-04-07 | 858.45 |
| 2003-04-08 | 856.86 |
| 2003-04-09 | 862.07 |
| 2003-04-10 | 884.14 |
| 2003-04-11 | 883.69 |
| 2003-04-14 | 873.48 |
| 2003-04-15 | 874.42 |
| 2003-04-16 | 869.61 |
| 2003-04-17 | 879.64 |
| 2003-04-18 | . |
| 2003-04-21 | 876.47 |
| 2003-04-22 | 899.84 |
| 2003-04-23 | 914.04 |
| 2003-04-24 | 913.43 |
| 2003-04-25 | 869.93 |
| 2003-04-28 | 877.20 |
| 2003-04-29 | 842.72 |
| 2003-04-30 | 850.59 |
| 2003-05-01 | 851.04 |
| 2003-05-02 | 870.82 |
| 2003-05-05 | 896.26 |
| 2003-05-06 | 893.40 |
| 2003-05-07 | 903.79 |
| 2003-05-08 | 893.19 |
| 2003-05-09 | 898.12 |
| 2003-05-12 | 912.31 |
| 2003-05-13 | 926.26 |
| 2003-05-14 | 919.19 |
| 2003-05-15 | 936.45 |
| 2003-05-16 | 942.58 |
| 2003-05-19 | 957.79 |
| 2003-05-20 | 951.68 |
| 2003-05-21 | 954.32 |
| 2003-05-22 | 940.12 |
| 2003-05-23 | 941.15 |
| 2003-05-26 | . |
| 2003-05-27 | 941.67 |
| 2003-05-28 | 937.87 |
| 2003-05-29 | 918.31 |
| 2003-05-30 | 923.44 |
| 2003-06-02 | 932.51 |
| 2003-06-03 | 938.47 |
| 2003-06-04 | 940.16 |
| 2003-06-05 | 964.47 |
| 2003-06-06 | 971.39 |
| 2003-06-09 | 974.30 |
| 2003-06-10 | 954.97 |
| 2003-06-11 | 960.35 |
| 2003-06-12 | 973.71 |
| 2003-06-13 | 978.70 |
| 2003-06-16 | 988.00 |
| 2003-06-17 | 1021.56 |
| 2003-06-18 | 1017.00 |
| 2003-06-19 | 1031.26 |
| 2003-06-20 | 1018.44 |
| 2003-06-23 | 990.94 |
| 2003-06-24 | 963.31 |
| 2003-06-25 | 956.03 |
| 2003-06-26 | 954.54 |
| 2003-06-27 | 952.86 |
| 2003-06-30 | 960.78 |
| 2003-07-01 | 991.87 |
| 2003-07-02 | 995.13 |
| 2003-07-03 | 1002.77 |
| 2003-07-04 | . |
| 2003-07-07 | 966.32 |
| 2003-07-08 | 980.88 |
| 2003-07-09 | 965.73 |
| 2003-07-10 | 958.00 |
| 2003-07-11 | 972.57 |
| 2003-07-14 | 996.14 |
| 2003-07-15 | 973.61 |
| 2003-07-16 | 915.16 |
| 2003-07-17 | 919.34 |
| 2003-07-18 | 914.09 |
| 2003-07-21 | 933.01 |
| 2003-07-22 | 944.32 |
| 2003-07-23 | 965.31 |
| 2003-07-24 | 977.97 |
| 2003-07-25 | 994.95 |
| 2003-07-28 | 1010.55 |
| 2003-07-29 | 986.11 |
| 2003-07-30 | 982.66 |
| 2003-07-31 | 982.88 |
| 2003-08-01 | 973.93 |
| 2003-08-04 | 975.37 |
| 2003-08-05 | 976.51 |
| 2003-08-06 | 992.26 |
| 2003-08-07 | 993.66 |
| 2003-08-08 | 1002.65 |
| 2003-08-11 | 1046.63 |
| 2003-08-12 | 1058.38 |
| 2003-08-13 | 1060.90 |
| 2003-08-14 | 1087.43 |
| 2003-08-15 | 1098.00 |
| 2003-08-18 | 1085.95 |
| 2003-08-19 | 1095.22 |
| 2003-08-20 | 1124.04 |
| 2003-08-21 | 1106.99 |
| 2003-08-22 | 1100.35 |
| 2003-08-25 | 1091.39 |
| 2003-08-26 | 1090.25 |
| 2003-08-27 | 1121.44 |
| 2003-08-28 | 1124.23 |
| 2003-08-29 | 1141.36 |
| 2003-09-01 | . |
| 2003-09-02 | 1138.38 |
| 2003-09-03 | 1139.12 |
| 2003-09-04 | 1138.21 |
| 2003-09-05 | 1191.00 |
| 2003-09-08 | 1180.62 |
| 2003-09-09 | 1223.84 |
| 2003-09-10 | 1188.90 |
| 2003-09-11 | 1171.47 |
| 2003-09-12 | 1181.44 |
| 2003-09-15 | 1155.96 |
| 2003-09-16 | 1154.13 |
| 2003-09-17 | 1162.34 |
| 2003-09-18 | 1187.19 |
| 2003-09-19 | 1203.66 |
| 2003-09-22 | 1214.69 |
| 2003-09-23 | 1197.86 |
| 2003-09-24 | 1198.49 |
| 2003-09-25 | 1216.24 |
| 2003-09-26 | 1165.71 |
| 2003-09-29 | 1165.43 |
| 2003-09-30 | 1180.45 |
| 2003-10-01 | 1151.11 |
| 2003-10-02 | 1162.02 |
| 2003-10-03 | 1166.95 |
| 2003-10-06 | 1123.78 |
| 2003-10-07 | 1139.45 |
| 2003-10-08 | 1152.19 |
| 2003-10-09 | 1142.52 |
| 2003-10-10 | 1154.97 |
| 2003-10-13 | 1141.85 |
| 2003-10-14 | 1164.28 |
| 2003-10-15 | 1162.23 |
| 2003-10-16 | 1188.17 |
| 2003-10-17 | 1193.96 |
| 2003-10-20 | 1182.61 |
| 2003-10-21 | 1195.02 |
| 2003-10-22 | 1227.66 |
| 2003-10-23 | 1207.40 |
| 2003-10-24 | 1226.91 |
| 2003-10-27 | 1223.13 |
| 2003-10-28 | 1218.24 |
| 2003-10-29 | 1231.55 |
| 2003-10-30 | 1242.54 |
| 2003-10-31 | 1219.69 |
| 2003-11-03 | 1207.69 |
| 2003-11-04 | 1179.19 |
| 2003-11-05 | 1177.56 |
| 2003-11-06 | 1183.99 |
| 2003-11-07 | 1171.43 |
| 2003-11-10 | 1199.30 |
| 2003-11-11 | 1199.26 |
| 2003-11-12 | 1201.77 |
| 2003-11-13 | 1245.19 |
| 2003-11-14 | 1257.45 |
| 2003-11-17 | 1244.25 |
| 2003-11-18 | 1246.26 |
| 2003-11-19 | 1262.22 |
| 2003-11-20 | 1268.36 |
| 2003-11-21 | 1272.72 |
| 2003-11-24 | 1243.15 |
| 2003-11-25 | 1251.47 |
| 2003-11-26 | 1276.71 |
| 2003-11-27 | . |
| 2003-11-28 | 1307.26 |
| 2003-12-01 | 1329.32 |
| 2003-12-02 | 1332.36 |
| 2003-12-03 | 1310.61 |
| 2003-12-04 | 1263.22 |
| 2003-12-05 | 1258.27 |
| 2003-12-08 | 1264.57 |
| 2003-12-09 | 1290.84 |
| 2003-12-10 | 1267.04 |
| 2003-12-11 | 1240.56 |
| 2003-12-12 | 1275.51 |
| 2003-12-15 | 1293.50 |
| 2003-12-16 | 1288.16 |
| 2003-12-17 | 1261.67 |
| 2003-12-18 | 1230.97 |
| 2003-12-19 | 1209.47 |
| 2003-12-22 | 1237.70 |
| 2003-12-23 | 1239.28 |
| 2003-12-24 | 1262.28 |
| 2003-12-25 | . |
| 2003-12-26 | 1262.75 |
| 2003-12-29 | 1284.85 |
| 2003-12-30 | 1324.38 |
| 2003-12-31 | 1311.95 |
| 2004-01-01 | . |
| 2004-01-02 | 1339.24 |
| 2004-01-05 | 1367.52 |
| 2004-01-06 | 1345.49 |
| 2004-01-07 | 1329.95 |
| 2004-01-08 | 1309.72 |
| 2004-01-09 | 1315.46 |
| 2004-01-12 | 1301.02 |
| 2004-01-13 | 1341.53 |
| 2004-01-14 | 1292.73 |
| 2004-01-15 | 1234.19 |
| 2004-01-16 | 1246.82 |
| 2004-01-19 | . |
| 2004-01-20 | 1272.67 |
| 2004-01-21 | 1264.36 |
| 2004-01-22 | 1290.88 |
| 2004-01-23 | 1280.18 |
| 2004-01-26 | 1274.98 |
| 2004-01-27 | 1276.59 |
| 2004-01-28 | 1279.18 |
| 2004-01-29 | 1231.96 |
| 2004-01-30 | 1218.32 |
| 2004-02-02 | 1214.41 |
| 2004-02-03 | 1246.86 |
| 2004-02-04 | 1228.08 |
| 2004-02-05 | 1204.19 |
| 2004-02-06 | 1230.22 |
| 2004-02-09 | 1248.38 |
| 2004-02-10 | 1271.54 |
| 2004-02-11 | 1253.18 |
| 2004-02-12 | 1289.65 |
| 2004-02-13 | 1289.25 |
| 2004-02-16 | . |
| 2004-02-17 | 1292.25 |
| 2004-02-18 | 1291.52 |
| 2004-02-19 | 1243.85 |
| 2004-02-20 | 1219.18 |
| 2004-02-23 | 1221.12 |
| 2004-02-24 | 1219.45 |
| 2004-02-25 | 1219.92 |
| 2004-02-26 | 1215.00 |
| 2004-02-27 | 1233.37 |
| 2004-03-01 | 1271.42 |
| 2004-03-02 | 1255.05 |
| 2004-03-03 | 1222.33 |
| 2004-03-04 | 1228.17 |
| 2004-03-05 | 1284.65 |
| 2004-03-08 | 1270.15 |
| 2004-03-09 | 1253.72 |
| 2004-03-10 | 1236.51 |
| 2004-03-11 | 1210.49 |
| 2004-03-12 | 1196.92 |
| 2004-03-15 | 1197.23 |
| 2004-03-16 | 1182.42 |
| 2004-03-17 | 1175.40 |
| 2004-03-18 | 1223.67 |
| 2004-03-19 | 1231.60 |
| 2004-03-22 | 1262.55 |
| 2004-03-23 | 1226.27 |
| 2004-03-24 | 1213.44 |
| 2004-03-25 | 1211.86 |
| 2004-03-26 | 1236.87 |
| 2004-03-29 | 1238.17 |
| 2004-03-30 | 1255.38 |
| 2004-03-31 | 1271.23 |
| 2004-04-01 | 1267.29 |
| 2004-04-02 | 1231.91 |
| 2004-04-05 | 1224.01 |
| 2004-04-06 | 1231.83 |
| 2004-04-07 | 1239.62 |
| 2004-04-08 | 1217.81 |
| 2004-04-09 | . |
| 2004-04-12 | 1224.34 |
| 2004-04-13 | 1171.73 |
| 2004-04-14 | 1154.93 |
| 2004-04-15 | 1137.20 |
| 2004-04-16 | 1160.03 |
| 2004-04-19 | 1142.35 |
| 2004-04-20 | 1128.24 |
| 2004-04-21 | 1075.01 |
| 2004-04-22 | 1054.70 |
| 2004-04-23 | 1070.70 |
| 2004-04-26 | 1084.38 |
| 2004-04-27 | 1085.80 |
| 2004-04-28 | 1018.82 |
| 2004-04-29 | 1021.57 |
| 2004-04-30 | 1001.75 |
| 2004-05-03 | 1008.03 |
| 2004-05-04 | 1037.76 |
| 2004-05-05 | 1054.54 |
| 2004-05-06 | 1025.04 |
| 2004-05-07 | 981.74 |
| 2004-05-10 | 960.26 |
| 2004-05-11 | 977.47 |
| 2004-05-12 | 994.17 |
| 2004-05-13 | 988.41 |
| 2004-05-14 | 982.54 |
| 2004-05-17 | 997.51 |
| 2004-05-18 | 962.52 |
| 2004-05-19 | 1014.58 |
| 2004-05-20 | 1010.32 |
| 2004-05-21 | 1028.49 |
| 2004-05-24 | 1026.50 |
| 2004-05-25 | 1057.34 |
| 2004-05-26 | 1076.48 |
| 2004-05-27 | 1099.53 |
| 2004-05-28 | 1094.14 |
| 2004-05-31 | . |
| 2004-06-01 | 1104.12 |
| 2004-06-02 | 1081.39 |
| 2004-06-03 | 1066.89 |
| 2004-06-04 | 1050.83 |
| 2004-06-07 | 1070.30 |
| 2004-06-08 | 1062.97 |
| 2004-06-09 | 1031.49 |
| 2004-06-10 | 1033.28 |
| 2004-06-11 | . |
| 2004-06-14 | 996.43 |
| 2004-06-15 | 991.56 |
| 2004-06-16 | 989.39 |
| 2004-06-17 | 987.98 |
| 2004-06-18 | 1026.38 |
| 2004-06-21 | 1019.11 |
| 2004-06-22 | 1031.14 |
| 2004-06-23 | 1028.94 |
| 2004-06-24 | 1056.83 |
| 2004-06-25 | 1057.81 |
| 2004-06-28 | 1067.89 |
| 2004-06-29 | 1036.45 |
| 2004-06-30 | 1058.35 |
| 2004-07-01 | 1061.66 |
| 2004-07-02 | 1065.12 |
| 2004-07-05 | . |
| 2004-07-06 | 1038.02 |
| 2004-07-07 | 1063.34 |
| 2004-07-08 | 1072.66 |
| 2004-07-09 | 1069.25 |
| 2004-07-12 | 1073.20 |
| 2004-07-13 | 1068.36 |
| 2004-07-14 | 1074.61 |
| 2004-07-15 | 1069.02 |
| 2004-07-16 | 1060.72 |
| 2004-07-19 | 1035.67 |
| 2004-07-20 | 1024.89 |
| 2004-07-21 | 1029.47 |
| 2004-07-22 | 1033.74 |
| 2004-07-23 | 1018.84 |
| 2004-07-26 | 1014.86 |
| 2004-07-27 | 1007.96 |
| 2004-07-28 | 1036.40 |
| 2004-07-29 | 1053.31 |
| 2004-07-30 | 1061.20 |
| 2004-08-02 | 1067.81 |
| 2004-08-03 | 1078.51 |
| 2004-08-04 | 1084.77 |
| 2004-08-05 | 1083.22 |
| 2004-08-06 | 1092.84 |
| 2004-08-09 | 1102.98 |
| 2004-08-10 | 1081.40 |
| 2004-08-11 | 1058.63 |
| 2004-08-12 | 1082.16 |
| 2004-08-13 | 1103.80 |
| 2004-08-16 | 1126.62 |
| 2004-08-17 | 1130.80 |
| 2004-08-18 | 1126.64 |
| 2004-08-19 | 1158.44 |
| 2004-08-20 | 1185.95 |
| 2004-08-23 | 1172.57 |
| 2004-08-24 | 1137.19 |
| 2004-08-25 | 1146.87 |
| 2004-08-26 | 1156.77 |
| 2004-08-27 | 1141.24 |
| 2004-08-30 | 1154.82 |
| 2004-08-31 | 1154.63 |
| 2004-09-01 | 1145.70 |
| 2004-09-02 | 1147.37 |
| 2004-09-03 | 1134.31 |
| 2004-09-06 | . |
| 2004-09-07 | 1109.90 |
| 2004-09-08 | 1113.07 |
| 2004-09-09 | 1116.36 |
| 2004-09-10 | 1150.58 |
| 2004-09-13 | 1143.11 |
| 2004-09-14 | 1167.70 |
| 2004-09-15 | 1161.85 |
| 2004-09-16 | 1166.60 |
| 2004-09-17 | 1168.76 |
| 2004-09-20 | 1172.42 |
| 2004-09-21 | 1190.66 |
| 2004-09-22 | 1197.08 |
| 2004-09-23 | 1204.69 |
| 2004-09-24 | 1208.98 |
| 2004-09-27 | 1186.83 |
| 2004-09-28 | 1206.13 |
| 2004-09-29 | 1212.03 |
| 2004-09-30 | 1221.67 |
| 2004-10-01 | 1218.42 |
| 2004-10-04 | 1204.96 |
| 2004-10-05 | 1209.54 |
| 2004-10-06 | 1230.62 |
| 2004-10-07 | 1230.88 |
| 2004-10-08 | 1253.32 |
| 2004-10-11 | 1231.96 |
| 2004-10-12 | 1218.01 |
| 2004-10-13 | 1175.30 |
| 2004-10-14 | 1187.44 |
| 2004-10-15 | 1217.73 |
| 2004-10-18 | 1213.74 |
| 2004-10-19 | 1207.63 |
| 2004-10-20 | 1195.75 |
| 2004-10-21 | 1220.15 |
| 2004-10-22 | 1240.45 |
| 2004-10-25 | 1245.80 |
| 2004-10-26 | 1241.29 |
| 2004-10-27 | 1266.08 |
| 2004-10-28 | 1222.40 |
| 2004-10-29 | 1201.83 |
| 2004-11-01 | 1219.09 |
| 2004-11-02 | 1202.27 |
| 2004-11-03 | 1214.56 |
| 2004-11-04 | 1213.41 |
| 2004-11-05 | 1213.70 |
| 2004-11-08 | 1214.58 |
| 2004-11-09 | 1212.49 |
| 2004-11-10 | 1212.20 |
| 2004-11-11 | 1224.79 |
| 2004-11-12 | 1219.70 |
| 2004-11-15 | 1240.91 |
| 2004-11-16 | 1252.63 |
| 2004-11-17 | 1280.10 |
| 2004-11-18 | 1274.87 |
| 2004-11-19 | 1260.27 |
| 2004-11-22 | 1248.52 |
| 2004-11-23 | 1242.13 |
| 2004-11-24 | 1224.67 |
| 2004-11-25 | . |
| 2004-11-26 | 1240.36 |
| 2004-11-29 | 1261.83 |
| 2004-11-30 | 1256.57 |
| 2004-12-01 | 1256.00 |
| 2004-12-02 | 1237.34 |
| 2004-12-03 | 1237.69 |
| 2004-12-06 | 1217.89 |
| 2004-12-07 | 1213.60 |
| 2004-12-08 | 1168.57 |
| 2004-12-09 | 1168.77 |
| 2004-12-10 | 1168.37 |
| 2004-12-13 | 1172.59 |
| 2004-12-14 | 1169.28 |
| 2004-12-15 | 1176.94 |
| 2004-12-16 | 1169.69 |
| 2004-12-17 | 1159.29 |
| 2004-12-20 | 1175.59 |
| 2004-12-21 | 1171.58 |
| 2004-12-22 | 1179.63 |
| 2004-12-23 | 1182.42 |
| 2004-12-24 | . |
| 2004-12-27 | 1181.63 |
| 2004-12-28 | 1182.70 |
| 2004-12-29 | 1160.93 |
| 2004-12-30 | 1165.45 |
| 2004-12-31 | 1167.53 |
| 2005-01-03 | 1173.79 |
| 2005-01-04 | 1133.42 |
| 2005-01-05 | 1129.44 |
| 2005-01-06 | 1155.41 |
| 2005-01-07 | 1146.42 |
| 2005-01-10 | 1158.94 |
| 2005-01-11 | 1153.92 |
| 2005-01-12 | 1167.13 |
| 2005-01-13 | 1136.98 |
| 2005-01-14 | 1138.33 |
| 2005-01-17 | . |
| 2005-01-18 | 1106.36 |
| 2005-01-19 | 1098.71 |
| 2005-01-20 | 1097.13 |
| 2005-01-21 | 1107.83 |
| 2005-01-24 | 1121.54 |
| 2005-01-25 | 1102.68 |
| 2005-01-26 | 1091.81 |
| 2005-01-27 | 1081.12 |
#2005-01-28|1081.59
#2005-01-31|1094.19
#2005-02-01|1097.98
#2005-02-02|1103.82
#2005-02-03|1086.15
#2005-02-04|1088.23
#2005-02-07|1079.95
#2005-02-08|1063.45
#2005-02-09|1069.16
#2005-02-10|1085.54
#2005-02-11|1111.78
#2005-02-14|1130.61
#2005-02-15|1119.46
#2005-02-16|1120.44
#2005-02-17|1120.89
#2005-02-18|1141.52
#2005-02-21| .
#2005-02-22|1185.32
#2005-02-23|1168.74
#2005-02-24|1178.23
#2005-02-25|1173.69
#2005-02-28|1177.90
#2005-03-01|1167.36
#2005-03-02|1147.48
#2005-03-03|1162.94
#2005-03-04|1185.30
#2005-03-07|1181.38
#2005-03-08|1203.17
#2005-03-09|1212.34
#2005-03-10|1216.93
#2005-03-11|1221.13
#2005-03-14|1195.95
#2005-03-15|1178.39
#2005-03-16|1207.51
#2005-03-17|1222.41
#2005-03-18|1207.62
#2005-03-21|1195.27
#2005-03-22|1185.38
#2005-03-23|1159.01
#2005-03-24|1139.02
#2005-03-25| .
#2005-03-28|1116.17
#2005-03-29|1118.64
#2005-03-30|1106.51
#2005-03-31|1126.99
#2005-04-01|1135.50
#2005-04-04|1113.77
#2005-04-05|1111.26
#2005-04-06|1121.64
#2005-04-07|1115.87
#2005-04-08|1110.39
#2005-04-11|1112.88
#2005-04-12|1093.78
#2005-04-13|1095.33
#2005-04-14|1078.41
#2005-04-15|1072.83
#2005-04-18|1062.18
#2005-04-19|1081.60
#2005-04-20|1103.90
#2005-04-21|1089.95
#2005-04-22|1089.48
#2005-04-25|1054.02
#2005-04-26|1063.64
#2005-04-27|1065.17
#2005-04-28|1007.59
#2005-04-29|1015.73
#2005-05-02|1012.94
#2005-05-03|1012.94
#2005-05-04|1027.43
#2005-05-05|1024.82
#2005-05-06|1010.46
#2005-05-09|1020.64
#2005-05-10|1024.51
#2005-05-11|1010.36
#2005-05-12|1003.13
#2005-05-13| 985.71
#2005-05-16| 990.14
#2005-05-17| 999.86
#2005-05-18|1027.87
#2005-05-19|1012.09
#2005-05-20| 996.57
#2005-05-23|1025.45
#2005-05-24|1029.23
#2005-05-25|1038.57
#2005-05-26|1043.59
#2005-05-27|1067.74
#2005-05-30| .
#2005-05-31|1061.19
#2005-06-01|1081.32
#2005-06-02|1094.10
#2005-06-03|1081.85
#2005-06-06|1081.54
#2005-06-07|1049.75
#2005-06-08|1044.65
#2005-06-09|1022.78
#2005-06-10|1037.23
#2005-06-13|1072.12
#2005-06-14|1066.83
#2005-06-15|1074.10
#2005-06-16|1081.60
#2005-06-17|1109.58
#2005-06-20|1094.71
#2005-06-21|1074.44
#2005-06-22|1068.64
#2005-06-23|1084.94
#2005-06-24|1099.30
#2005-06-27|1105.30
#2005-06-28|1102.19
#2005-06-29|1122.72
#2005-06-30|1126.46
#2005-07-01|1114.50
#2005-07-04| .
#2005-07-05|1111.72
#2005-07-06|1113.19
#2005-07-07|1109.62
#2005-07-08|1105.87
#2005-07-11|1135.75
#2005-07-12|1158.51
#2005-07-13|1142.39
#2005-07-14|1151.50
#2005-07-15|1125.22
#2005-07-18|1123.70
#2005-07-19|1119.36
#2005-07-20|1117.20
#2005-07-21|1120.16
#2005-07-22|1135.72
#2005-07-25|1134.78
#2005-07-26|1109.29
#2005-07-27|1107.44
#2005-07-28|1116.00
#2005-07-29|1119.58
#2005-08-01|1115.00
#2005-08-02|1113.41
#2005-08-03|1136.03
#2005-08-04|1164.75
#2005-08-05|1147.73
#2005-08-08|1142.02
#2005-08-09|1139.29
#2005-08-10|1146.93
#2005-08-11|1162.66
#2005-08-12|1186.24
#2005-08-15|1203.27
#2005-08-16|1201.09
#2005-08-17|1180.84
#2005-08-18|1155.36
#2005-08-19|1155.53
#2005-08-22|1179.00
#2005-08-23|1166.56
#2005-08-24|1156.51
#2005-08-25|1142.03
#2005-08-26|1136.68
#2005-08-29|1147.33
#2005-08-30|1129.61
#2005-08-31|1160.60
#2005-09-01|1200.29
#2005-09-02|1217.44
#2005-09-05| .
#2005-09-06|1214.95
#2005-09-07|1217.02
#2005-09-08|1224.53
#2005-09-09|1251.99
#2005-09-12|1260.80
#2005-09-13|1242.69
#2005-09-14|1266.15
#2005-09-15|1294.18
#2005-09-16|1353.30
#2005-09-19|1378.66
#2005-09-20|1362.06
#2005-09-21|1383.38
#2005-09-22|1371.11
#2005-09-23|1346.61
#2005-09-26|1364.72
#2005-09-27|1368.28
#2005-09-28|1359.71
#2005-09-29|1416.28
#2005-09-30|1434.24
#2005-10-03|1387.46
#2005-10-04|1385.28
#2005-10-05|1353.05
#2005-10-06|1358.22
#2005-10-07|1357.67
#2005-10-10|1376.85
#2005-10-11|1379.28
#2005-10-12|1386.34
#2005-10-13|1314.61
#2005-10-14|1306.78
#2005-10-17|1354.20
#2005-10-18|1347.26
#2005-10-19|1312.08
#2005-10-20|1308.91
#2005-10-21|1281.64
#2005-10-24|1330.28
#2005-10-25|1357.17
#2005-10-26|1372.48
#2005-10-27|1333.65
#2005-10-28|1315.29
#2005-10-31|1325.68
#2005-11-01|1324.46
#2005-11-02|1324.86
#2005-11-03|1356.07
#2005-11-04|1333.83
#2005-11-07|1355.26
#2005-11-08|1333.02
#2005-11-09|1353.54
#2005-11-10|1409.96
#2005-11-11|1412.75
#2005-11-14|1457.53
#2005-11-15|1450.12
#2005-11-16|1460.07
#2005-11-17|1498.79
#2005-11-18|1506.81
#2005-11-21|1531.42
#2005-11-22|1531.00
#2005-11-23|1508.57
#2005-11-24| .
#2005-11-25|1534.04
#2005-11-28|1517.53
#2005-11-29|1492.99
#2005-11-30|1492.69
#2005-12-01|1492.05
#2005-12-02|1528.42
#2005-12-05|1518.89
#2005-12-06|1517.82
#2005-12-07|1569.57
#2005-12-08|1596.13
#2005-12-09|1618.05
#2005-12-12|1659.41
#2005-12-13|1607.88
#2005-12-14|1607.44
#2005-12-15|1585.54
#2005-12-16|1589.07
#2005-12-19|1640.49
#2005-12-20|1616.15
#2005-12-21|1589.65
#2005-12-22|1633.58
#2005-12-23|1653.86
#2005-12-26| .
#2005-12-27|1665.99
#2005-12-28|1641.50
#2005-12-29|1666.68
#2005-12-30|1668.74
#2006-01-02| .
#2006-01-03|1742.55
#2006-01-04|1769.69
#2006-01-05|1724.66
#2006-01-06|1772.93
#2006-01-09|1790.71
#2006-01-10|1776.63
#2006-01-11|1797.49
#2006-01-12|1784.27
#2006-01-13|1816.82
#2006-01-16| .
#2006-01-17|1819.26
#2006-01-18|1810.39
#2006-01-19|1884.09
#2006-01-20|1901.78
#2006-01-23|1884.17
#2006-01-24|1892.91
#2006-01-25|1946.59
#2006-01-26|1947.82
#2006-01-27|2006.91
#2006-01-30|1993.49
#2006-01-31|2062.19
#2006-02-01|2093.82
#2006-02-02|2118.54
#2006-02-03|2041.34
#2006-02-06|2073.87
#2006-02-07|2037.64
#2006-02-08|1938.44
#2006-02-09|2016.46
#2006-02-10|2006.30
#2006-02-13|1924.10
#2006-02-14|1860.10
#2006-02-15|1891.00
#2006-02-16|1851.08
#2006-02-17|1991.13
#2006-02-20| .
#2006-02-21|1960.47
#2006-02-22|1948.74
#2006-02-23|1941.44
#2006-02-24|1915.07
#2006-02-27|1913.93
#2006-02-28|1848.99
#2006-03-01|1846.39
#2006-03-02|1863.13
#2006-03-03|1853.26
#2006-03-06|1828.15
#2006-03-07|1731.56
#2006-03-08|1729.90
#2006-03-09|1775.69
#2006-03-10|1726.93
#2006-03-13|1774.39
#2006-03-14|1822.66
#2006-03-15|1891.56
#2006-03-16|1879.43
#2006-03-17|1884.34
#2006-03-20|1887.46
#2006-03-21|1859.88
#2006-03-22|1847.38
#2006-03-23|1863.61
#2006-03-24|1896.22
#2006-03-27|1982.74
#2006-03-28|1947.92
#2006-03-29|1923.63
#2006-03-30|2026.53
#2006-03-31|2005.82
#2006-04-03|2068.08
#2006-04-04|2073.38
#2006-04-05|2075.54
#2006-04-06|2086.57
#2006-04-07|2018.79
#2006-04-10|2001.13
#2006-04-11|2036.12
#2006-04-12|2008.55
#2006-04-13|2006.68
#2006-04-14| .
#2006-04-17|2033.77
#2006-04-18|2078.46
#2006-04-19|2096.13
#2006-04-20|2063.28
#2006-04-21|2078.28
#2006-04-24|2066.83
#2006-04-25|2080.43
#2006-04-26|2087.50
#2006-04-27|2093.69
#2006-04-28|2091.67
#2006-05-01|2112.07
#2006-05-02|2145.96
#2006-05-03|2120.72
#2006-05-04|2158.59
#2006-05-05|2154.37
#2006-05-08|2092.79
#2006-05-09|2172.03
#2006-05-10|2259.44
#2006-05-11|2260.16
#2006-05-12|2189.36
#2006-05-15|1968.91
#2006-05-16|1959.64
#2006-05-17|1987.38
#2006-05-18|1955.55
#2006-05-19|1862.61
#2006-05-22|1781.60
#2006-05-23|1892.67
#2006-05-24|1791.08
#2006-05-25|1814.84
#2006-05-26|1851.32
#2006-05-29| .
#2006-05-30|1879.22
#2006-05-31|1844.00
#2006-06-01|1820.72
#2006-06-02|1852.15
#2006-06-05|1879.79
#2006-06-06|1750.02
#2006-06-07|1708.20
#2006-06-08|1579.87
#2006-06-09|1703.55
#2006-06-12|1652.48
#2006-06-13|1513.89
#2006-06-14|1560.32
#2006-06-15|1605.87
#2006-06-16|1610.25
#2006-06-19|1642.09
#2006-06-20|1661.15
#2006-06-21|1730.33
#2006-06-22|1766.10
#2006-06-23|1770.51
#2006-06-26|1814.18
#2006-06-27|1840.55
#2006-06-28|1831.67
#2006-06-29|1868.71
#2006-06-30|1982.33
#2006-07-03|2063.00
#2006-07-04| .
#2006-07-05|1945.77
#2006-07-06|1982.75
#2006-07-07|2006.83
#2006-07-10|1982.99
#2006-07-11|1985.26
#2006-07-12|2050.53
#2006-07-13|1943.40
#2006-07-14|1935.81
#2006-07-17|1901.53
#2006-07-18|1903.30
#2006-07-19|1960.42
#2006-07-20|1944.79
#2006-07-21|1868.90
#2006-07-24|1825.08
#2006-07-25|1841.54
#2006-07-26|1875.36
#2006-07-27|1945.77
#2006-07-28|1899.79
#2006-07-31|1913.19
#2006-08-01|1909.37
#2006-08-02|2010.87
#2006-08-03|1989.01
#2006-08-04|2002.78
#2006-08-07|1958.70
#2006-08-08|1961.11
#2006-08-09|1990.45
#2006-08-10|1943.85
#2006-08-11|1958.87
#2006-08-14|1905.88
#2006-08-15|1915.79
#2006-08-16|1964.57
#2006-08-17|1963.68
#2006-08-18|1866.40
#2006-08-21|1921.30
#2006-08-22|1948.93
#2006-08-23|1932.08
#2006-08-24|1935.07
#2006-08-25|1920.83
#2006-08-28|1917.25
#2006-08-29|1877.48
#2006-08-30|1931.88
#2006-08-31|1885.49
#2006-09-01|1910.08
#2006-09-04| .
#2006-09-05|1963.98
#2006-09-06|1981.37
#2006-09-07|1865.45
#2006-09-08|1825.89
#2006-09-11|1716.33
#2006-09-12|1739.90
#2006-09-13|1711.67
#2006-09-14|1702.72
#2006-09-15|1701.49
#2006-09-18|1716.91
#2006-09-19|1715.74
#2006-09-20|1714.83
#2006-09-21|1693.70
#2006-09-22|1725.28
#2006-09-25|1708.66
#2006-09-26|1750.04
#2006-09-27|1748.62
#2006-09-28|1742.76
#2006-09-29|1699.67
#2006-10-02|1743.60
#2006-10-03|1683.25
#2006-10-04|1650.22
#2006-10-05|1694.08
#2006-10-06|1693.32
#2006-10-09|1716.34
#2006-10-10|1711.45
#2006-10-11|1722.86
#2006-10-12|1733.12
#2006-10-13|1773.07
#2006-10-16|1779.85
#2006-10-17|1749.72
#2006-10-18|1778.67
#2006-10-19|1782.22
#2006-10-20|1801.88
#2006-10-23|1772.11
#2006-10-24|1791.88
#2006-10-25|1839.38
#2006-10-26|1840.53
#2006-10-27|1815.24
#2006-10-30|1808.89
#2006-10-31|1826.94
#2006-11-01|1862.69
#2006-11-02|1846.46
#2006-11-03|1889.00
#2006-11-06|1922.19
#2006-11-07|1961.21
#2006-11-08|1946.84
#2006-11-09|1951.40
#2006-11-10|1988.93
#2006-11-13|1941.75
#2006-11-14|1969.14
#2006-11-15|1918.04
#2006-11-16|1913.73
#2006-11-17|1817.05
#2006-11-20|1915.62
#2006-11-21|1933.88
#2006-11-22|1960.69
#2006-11-23| .
#2006-11-24|1998.95
#2006-11-27|2006.10
#2006-11-28|1983.64
#2006-11-29|2006.08
#2006-11-30|2048.69
#2006-12-01|2058.85
#2006-12-04|2066.17
#2006-12-05|2058.04
#2006-12-06|2028.13
#2006-12-07|2024.50
#2006-12-08|2045.79
#2006-12-11|2019.16
#2006-12-12|2006.24
#2006-12-13|2009.68
#2006-12-14|2035.65
#2006-12-15|2037.82
#2006-12-18|2045.88
#2006-12-19|2031.82
#2006-12-20|2068.30
#2006-12-21|2092.71
#2006-12-22|2072.91
#2006-12-25| .
#2006-12-26|2050.56
#2006-12-27|2096.26
#2006-12-28|2114.27
#2006-12-29|2094.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2103.45
#2007-01-04|1975.05
#2007-01-05|1917.69
#2007-01-08|1938.72
#2007-01-09|1925.73
#2007-01-10|1898.59
#2007-01-11|1929.24
#2007-01-12|1959.56
#2007-01-15| .
#2007-01-16|2001.99
#2007-01-17|2009.54
#2007-01-18|2034.63
#2007-01-19|1992.86
#2007-01-22|2022.77
#2007-01-23|2045.55
#2007-01-24|2071.26
#2007-01-25|2078.31
#2007-01-26|2051.41
#2007-01-29|2032.20
#2007-01-30|2015.74
#2007-01-31|2060.83
#2007-02-01|2119.62
#2007-02-02|2084.71
#2007-02-05|2054.79
#2007-02-06|2085.91
#2007-02-07|2072.23
#2007-02-08|2040.44
#2007-02-09|2080.07
#2007-02-12|2068.80
#2007-02-13|2101.75
#2007-02-14|2125.30
#2007-02-15|2119.80
#2007-02-16|2126.27
#2007-02-19| .
#2007-02-20|2095.87
#2007-02-21|2101.71
#2007-02-22|2176.45
#2007-02-23|2207.08
#2007-02-26|2223.94
#2007-02-27|2121.43
#2007-02-28|2052.32
#2007-03-01|2017.34
#2007-03-02|2008.33
#2007-03-05|1914.13
#2007-03-06|1960.04
#2007-03-07|1968.24
#2007-03-08|2012.19
#2007-03-09|2044.42
#2007-03-12|2062.15
#2007-03-13|2039.10
#2007-03-14|1977.24
#2007-03-15|2041.07
#2007-03-16|2050.22
#2007-03-19|2105.00
#2007-03-20|2123.09
#2007-03-21|2137.32
#2007-03-22|2196.86
#2007-03-23|2197.92
#2007-03-26|2192.00
#2007-03-27|2176.47
#2007-03-28|2167.84
#2007-03-29|2194.22
#2007-03-30|2232.24
#2007-04-02|2252.93
#2007-04-03|2293.19
#2007-04-04|2308.19
#2007-04-05|2322.74
#2007-04-06| .
#2007-04-09|2330.00
#2007-04-10|2356.84
#2007-04-11|2358.22
#2007-04-12|2358.97
#2007-04-13|2400.42
#2007-04-16|2467.27
#2007-04-17|2455.15
#2007-04-18|2428.16
#2007-04-19|2415.22
#2007-04-20|2467.53
#2007-04-23|2447.36
#2007-04-24|2387.32
#2007-04-25|2400.25
#2007-04-26|2367.45
#2007-04-27|2362.99
#2007-04-30|2332.36
#2007-05-01|2335.83
#2007-05-02|2355.49
#2007-05-03|2357.22
#2007-05-04|2400.97
#2007-05-07|2424.84
#2007-05-08|2355.90
#2007-05-09|2370.59
#2007-05-10|2332.01
#2007-05-11|2341.66
#2007-05-14|2313.14
#2007-05-15|2312.15
#2007-05-16|2292.97
#2007-05-17|2241.17
#2007-05-18|2269.51
#2007-05-21|2313.82
#2007-05-22|2315.78
#2007-05-23|2343.62
#2007-05-24|2299.82
#2007-05-25|2273.17
#2007-05-28| .
#2007-05-29|2257.30
#2007-05-30|2221.16
#2007-05-31|2257.77
#2007-06-01|2299.06
#2007-06-04|2306.45
#2007-06-05|2294.51
#2007-06-06|2231.77
#2007-06-07|2249.09
#2007-06-08|2172.42
#2007-06-11|2199.79
#2007-06-12|2175.92
#2007-06-13|2184.58
#2007-06-14|2235.08
#2007-06-15|2273.92
#2007-06-18|2313.42
#2007-06-19|2319.41
#2007-06-20|2347.62
#2007-06-21|2316.76
#2007-06-22|2297.68
#2007-06-25|2260.39
#2007-06-26|2193.65
#2007-06-27|2167.52
#2007-06-28|2190.91
#2007-06-29|2180.89
#2007-07-02|2234.39
#2007-07-03|2236.21
#2007-07-04| .
#2007-07-05|2227.99
#2007-07-06|2261.93
#2007-07-09|2321.98
#2007-07-10|2280.72
#2007-07-11|2263.79
#2007-07-12|2304.91
#2007-07-13|2316.80
#2007-07-16|2312.69
#2007-07-17|2288.94
#2007-07-18|2293.73
#2007-07-19|2348.62
#2007-07-20|2352.17
#2007-07-23|2373.92
#2007-07-24|2351.55
#2007-07-25|2274.99
#2007-07-26|2211.93
#2007-07-27|2098.61
#2007-07-30|2121.49
#2007-07-31|2161.65
#2007-08-01|2078.16
#2007-08-02|2090.53
#2007-08-03|2049.54
#2007-08-06|1941.04
#2007-08-07|1947.03
#2007-08-08|2021.09
#2007-08-09|1991.58
#2007-08-10|1935.11
#2007-08-13|1958.75
#2007-08-14|1900.56
#2007-08-15|1877.37
#2007-08-16|1787.60
#2007-08-17|1795.89
#2007-08-20|1837.25
#2007-08-21|1818.61
#2007-08-22|1886.40
#2007-08-23|1903.42
#2007-08-24|1910.47
#2007-08-27|1939.70
#2007-08-28|1940.84
#2007-08-29|1950.89
#2007-08-30|2008.98
#2007-08-31|2053.73
#2007-09-03| .
#2007-09-04|2131.24
#2007-09-05|2094.44
#2007-09-06|2111.38
#2007-09-07|2104.43
#2007-09-10|2105.22
#2007-09-11|2159.73
#2007-09-12|2209.92
#2007-09-13|2231.90
#2007-09-14|2214.58
#2007-09-17|2191.11
#2007-09-18|2200.85
#2007-09-19|2312.13
#2007-09-20|2344.83
#2007-09-21|2374.18
#2007-09-24|2384.65
#2007-09-25|2378.58
#2007-09-26|2406.63
#2007-09-27|2436.53
#2007-09-28|2413.43
#2007-10-01|2388.66
#2007-10-02|2384.50
#2007-10-03|2434.42
#2007-10-04|2450.01
#2007-10-05|2470.74
#2007-10-08|2417.65
#2007-10-09|2446.40
#2007-10-10|2448.03
#2007-10-11|2542.33
#2007-10-12|2516.38
#2007-10-15|2486.36
#2007-10-16|2404.15
#2007-10-17|2428.17
#2007-10-18|2424.77
#2007-10-19|2402.60
#2007-10-22|2325.06
#2007-10-23|2418.47
#2007-10-24|2392.54
#2007-10-25|2448.40
#2007-10-26|2483.11
#2007-10-29|2507.43
#2007-10-30|2513.36
#2007-10-31|2548.86
#2007-11-01|2453.12
#2007-11-02|2421.42
#2007-11-05|2432.03
#2007-11-06|2492.32
#2007-11-07|2572.04
#2007-11-08|2624.30
#2007-11-09|2550.19
#2007-11-12|2423.89
#2007-11-13|2433.56
#2007-11-14|2512.47
#2007-11-15|2437.20
#2007-11-16|2369.10
#2007-11-19|2299.98
#2007-11-20|2318.75
#2007-11-21|2244.83
#2007-11-22| .
#2007-11-23|2299.08
#2007-11-26|2300.20
#2007-11-27|2278.43
#2007-11-28|2309.18
#2007-11-29|2353.33
#2007-11-30|2424.52
#2007-12-03|2435.54
#2007-12-04|2430.34
#2007-12-05|2439.44
#2007-12-06|2401.06
#2007-12-07|2437.96
#2007-12-10|2432.11
#2007-12-11|2458.53
#2007-12-12|2424.78
#2007-12-13|2325.38
#2007-12-14|2235.77
#2007-12-17|2210.44
#2007-12-18|2210.01
#2007-12-19|2175.38
#2007-12-20|2169.92
#2007-12-21|2262.20
#2007-12-24|2311.22
#2007-12-25| .
#2007-12-26|2315.54
#2007-12-27|2401.01
#2007-12-28|2381.20
#2007-12-31|2313.79
#2008-01-01| .
#2008-01-02|2362.57
#2008-01-03|2411.36
#2008-01-04|2411.33
#2008-01-07|2371.28
#2008-01-08|2458.77
#2008-01-09|2476.89
#2008-01-10|2455.91
#2008-01-11|2519.16
#2008-01-14|2604.90
#2008-01-15|2573.65
#2008-01-16|2417.85
#2008-01-17|2418.83
#2008-01-18|2346.74
#2008-01-21| .
#2008-01-22|2195.27
#2008-01-23|2156.24
#2008-01-24|2323.55
#2008-01-25|2222.80
#2008-01-28|2146.56
#2008-01-29|2235.13
#2008-01-30|2258.98
#2008-01-31|2274.40
#2008-02-01|2369.51
#2008-02-04|2308.63
#2008-02-05|2193.55
#2008-02-06|2221.48
#2008-02-07|2240.94
#2008-02-08|2234.02
#2008-02-11|2193.21
#2008-02-12|2286.51
#2008-02-13|2254.85
#2008-02-14|2307.34
#2008-02-15|2282.91
#2008-02-18| .
#2008-02-19|2345.02
#2008-02-20|2310.77
#2008-02-21|2452.79
#2008-02-22|2408.13
#2008-02-25|2414.38
#2008-02-26|2407.28
#2008-02-27|2462.64
#2008-02-28|2434.10
#2008-02-29|2454.88
#2008-03-03|2527.61
#2008-03-04|2615.56
#2008-03-05|2581.22
#2008-03-06|2534.72
#2008-03-07|2526.72
#2008-03-10|2439.46
#2008-03-11|2517.79
#2008-03-12|2564.34
#2008-03-13|2533.16
#2008-03-14|2581.75
#2008-03-17|2476.31
#2008-03-18|2509.38
#2008-03-19|2428.09
#2008-03-20|2208.11
#2008-03-21| .
#2008-03-24|2237.34
#2008-03-25|2251.55
#2008-03-26|2341.18
#2008-03-27|2394.98
#2008-03-28|2363.24
#2008-03-31|2318.58
#2008-04-01|2305.16
#2008-04-02|2406.52
#2008-04-03|2445.46
#2008-04-04|2424.35
#2008-04-07|2466.46
#2008-04-08|2487.95
#2008-04-09|2515.89
#2008-04-10|2525.67
#2008-04-11|2577.71
#2008-04-14|2507.99
#2008-04-15|2528.30
#2008-04-16|2567.65
#2008-04-17|2567.48
#2008-04-18|2582.76
#2008-04-21|2596.72
#2008-04-22|2596.50
#2008-04-23|2579.57
#2008-04-24|2526.22
#2008-04-25|2499.17
#2008-04-28|2528.11
#2008-04-29|2472.37
#2008-04-30|2470.47
#2008-05-01|2438.33
#2008-05-02|2461.03
#2008-05-05|2519.07
#2008-05-06|2612.83
#2008-05-07|2647.13
#2008-05-08|2657.94
#2008-05-09|2650.20
#2008-05-12|2663.80
#2008-05-13|2635.92
#2008-05-14|2626.23
#2008-05-15|2661.35
#2008-05-16|2727.19
#2008-05-19|2784.53
#2008-05-20|2731.82
#2008-05-21|2736.92
#2008-05-22|2734.03
#2008-05-23|2717.09
#2008-05-26| .
#2008-05-27|2650.82
#2008-05-28|2640.23
#2008-05-29|2620.73
#2008-05-30|2613.17
#2008-06-02|2591.54
#2008-06-03|2605.45
#2008-06-04|2532.07
#2008-06-05|2511.38
#2008-06-06|2544.64
#2008-06-09|2504.87
#2008-06-10|2433.41
#2008-06-11|2369.12
#2008-06-12|2319.89
#2008-06-13|2330.70
#2008-06-16|2343.93
#2008-06-17|2362.71
#2008-06-18|2357.25
#2008-06-19|2400.00
#2008-06-20|2349.83
#2008-06-23|2319.80
#2008-06-24|2312.30
#2008-06-25|2342.01
#2008-06-26|2407.21
#2008-06-27|2461.01
#2008-06-30|2452.46
#2008-07-01|2406.62
#2008-07-02|2407.93
#2008-07-03|2296.56
#2008-07-04| .
#2008-07-07|2239.63
#2008-07-08|2186.01
#2008-07-09|2226.23
#2008-07-10|2205.28
#2008-07-11|2271.26
#2008-07-14|2307.34
#2008-07-15|2241.77
#2008-07-16|2175.00
#2008-07-17|2215.90
#2008-07-18|2124.35
#2008-07-21|2126.50
#2008-07-22|2162.78
#2008-07-23|2083.85
#2008-07-24|2045.52
#2008-07-25|2035.07
#2008-07-28|2093.99
#2008-07-29|2111.27
#2008-07-30|2143.76
#2008-07-31|2188.76
#2008-08-01|2031.86
#2008-08-04|1931.16
#2008-08-05|1938.11
#2008-08-06|2005.99
#2008-08-07|1929.49
#2008-08-08|1854.89
#2008-08-11|1861.33
#2008-08-12|1808.38
#2008-08-13|1828.88
#2008-08-14|1929.92
#2008-08-15|1826.52
#2008-08-18|1833.18
#2008-08-19|1749.83
#2008-08-20|1810.78
#2008-08-21|1856.44
#2008-08-22|1884.60
#2008-08-25|1831.99
#2008-08-26|1846.64
#2008-08-27|1903.30
#2008-08-28|1952.85
#2008-08-29|1923.46
#2008-09-01| .
#2008-09-02|1757.36
#2008-09-03|1722.50
#2008-09-04|1692.41
#2008-09-05|1625.24
#2008-09-08|1699.39
#2008-09-09|1591.04
#2008-09-10|1541.29
#2008-09-11|1544.69
#2008-09-12|1649.82
#2008-09-15|1617.62
#2008-09-16|1554.53
#2008-09-17|1612.32
#2008-09-18|1634.88
#2008-09-19|1716.06
#2008-09-22|1743.70
#2008-09-23|1678.24
#2008-09-24|1696.48
#2008-09-25|1656.25
#2008-09-26|1636.73
#2008-09-29|1546.13
#2008-09-30|1569.69
#2008-10-01|1560.80
#2008-10-02|1389.15
#2008-10-03|1348.48
#2008-10-06|1168.54
#2008-10-07|1183.99
#2008-10-08|1164.56
#2008-10-09|1235.22
#2008-10-10|1238.45
#2008-10-13|1258.71
#2008-10-14|1335.25
#2008-10-15|1176.34
#2008-10-16|1043.04
#2008-10-17|1014.58
#2008-10-20|1026.02
#2008-10-21|1003.71
#2008-10-22| 902.12
#2008-10-23| 859.55
#2008-10-24| 777.85
#2008-10-27| 769.58
#2008-10-28| 801.65
#2008-10-29| 918.78
#2008-10-30| 969.26
#2008-10-31| 977.21
#2008-11-03| 968.13
#2008-11-04|1024.64
#2008-11-05|1025.41
#2008-11-06| 952.88
#2008-11-07| 926.04
#2008-11-10|1002.54
#2008-11-11| 915.30
#2008-11-12| 899.24
#2008-11-13| 858.27
#2008-11-14| 938.85
#2008-11-17| 898.42
#2008-11-18| 893.36
#2008-11-19| 888.22
#2008-11-20| 786.36
#2008-11-21| 845.94
#2008-11-24| 974.96
#2008-11-25|1039.12
#2008-11-26|1071.24
#2008-11-27| .
#2008-11-28|1083.44
#2008-12-01| 987.23
#2008-12-02| 999.27
#2008-12-03|1009.61
#2008-12-04|1026.19
#2008-12-05| 974.09
#2008-12-08|1101.30
#2008-12-09|1108.18
#2008-12-10|1167.41
#2008-12-11|1198.80
#2008-12-12|1150.64
#2008-12-15|1165.88
#2008-12-16|1156.79
#2008-12-17|1228.41
#2008-12-18|1207.57
#2008-12-19|1170.57
#2008-12-22|1196.27
#2008-12-23|1195.25
#2008-12-24|1168.60
#2008-12-25| .
#2008-12-26|1168.30
#2008-12-29|1252.66
#2008-12-30|1262.71
#2008-12-31|1295.51
#2009-01-01| .
#2009-01-02|1308.91
#2009-01-05|1306.34
#2009-01-06|1338.15
#2009-01-07|1344.88
#2009-01-08|1293.48
#2009-01-09|1275.27
#2009-01-12|1220.98
#2009-01-13|1170.82
#2009-01-14|1103.67
#2009-01-15|1081.81
#2009-01-16|1169.65
#2009-01-19| .
#2009-01-20|1118.63
#2009-01-21|1113.86
#2009-01-22|1123.57
#2009-01-23|1107.70
#2009-01-26|1201.52
#2009-01-27|1224.57
#2009-01-28|1214.90
#2009-01-29|1221.87
#2009-01-30|1213.53
#2009-02-02|1177.44
#2009-02-03|1179.05
#2009-02-04|1187.51
#2009-02-05|1190.76
#2009-02-06|1259.61
#2009-02-09|1297.38
#2009-02-10|1286.98
#2009-02-11|1279.37
#2009-02-12|1285.24
#2009-02-13|1273.27
#2009-02-16| .
#2009-02-17|1283.40
#2009-02-18|1287.72
#2009-02-19|1333.33
#2009-02-20|1313.57
#2009-02-23|1303.46
#2009-02-24|1250.98
#2009-02-25|1236.59
#2009-02-26|1236.68
#2009-02-27|1203.84
#2009-03-02|1188.55
#2009-03-03|1145.30
#2009-03-04|1187.71
#2009-03-05|1155.57
#2009-03-06|1196.72
#2009-03-09|1183.39
#2009-03-10|1201.28
#2009-03-11|1250.39
#2009-03-12|1331.86
#2009-03-13|1341.67
#2009-03-16|1364.78
#2009-03-17|1319.69
#2009-03-18|1305.68
#2009-03-19|1433.52
#2009-03-20|1459.03
#2009-03-23|1520.34
#2009-03-24|1469.02
#2009-03-25|1509.05
#2009-03-26|1503.20
#2009-03-27|1436.41
#2009-03-30|1395.13
#2009-03-31|1411.37
#2009-04-01|1494.79
#2009-04-02|1473.08
#2009-04-03|1422.99
#2009-04-06|1363.74
#2009-04-07|1377.31
#2009-04-08|1405.21
#2009-04-09|1418.09
#2009-04-10| .
#2009-04-13|1422.88
#2009-04-14|1417.57
#2009-04-15|1412.77
#2009-04-16|1396.25
#2009-04-17|1354.91
#2009-04-20|1319.45
#2009-04-21|1302.26
#2009-04-22|1327.43
#2009-04-23|1348.50
#2009-04-24|1405.10
#2009-04-27|1420.17
#2009-04-28|1396.90
#2009-04-29|1411.49
#2009-04-30|1406.05
#2009-05-01|1407.91
#2009-05-04|1480.15
#2009-05-05|1476.56
#2009-05-06|1541.47
#2009-05-07|1542.64
#2009-05-08|1564.53
#2009-05-11|1600.61
#2009-05-12|1607.02
#2009-05-13|1584.77
#2009-05-14|1561.13
#2009-05-15|1577.17
#2009-05-18|1524.36
#2009-05-19|1573.47
#2009-05-20|1644.17
#2009-05-21|1571.51
#2009-05-22|1675.06
#2009-05-25| .
#2009-05-26|1680.87
#2009-05-27|1730.44
#2009-05-28|1747.41
#2009-05-29|1830.26
#2009-06-01|1860.31
#2009-06-02|1856.43
#2009-06-03|1786.34
#2009-06-04|1787.99
#2009-06-05|1759.27
#2009-06-08|1679.59
#2009-06-09|1742.78
#2009-06-10|1726.40
#2009-06-11|1687.97
#2009-06-12|1677.42
#2009-06-15|1626.40
#2009-06-16|1643.19
#2009-06-17|1579.95
#2009-06-18|1604.15
#2009-06-19|1632.39
#2009-06-22|1549.03
#2009-06-23|1529.48
#2009-06-24|1625.07
#2009-06-25|1641.70
#2009-06-26|1676.58
#2009-06-29|1678.74
#2009-06-30|1661.91
#2009-07-01|1693.19
#2009-07-02|1622.91
#2009-07-03| .
#2009-07-06|1522.06
#2009-07-07|1540.70
#2009-07-08|1509.07
#2009-07-09|1510.55
#2009-07-10|1503.40
#2009-07-13|1471.53
#2009-07-14|1536.62
#2009-07-15|1614.56
#2009-07-16|1603.61
#2009-07-17|1600.95
#2009-07-20|1670.60
#2009-07-21|1697.29
#2009-07-22|1705.39
#2009-07-23|1755.96
#2009-07-24|1716.69
#2009-07-27|1712.17
#2009-07-28|1664.62
#2009-07-29|1652.20
#2009-07-30|1702.31
#2009-07-31|1708.82
#2009-08-03|1817.76
#2009-08-04|1796.24
#2009-08-05|1766.76
#2009-08-06|1780.63
#2009-08-07|1803.70
#2009-08-10|1794.54
#2009-08-11|1742.16
#2009-08-12|1773.02
#2009-08-13|1847.65
#2009-08-14|1799.84
#2009-08-17|1721.84
#2009-08-18|1761.30
#2009-08-19|1756.74
#2009-08-20|1812.23
#2009-08-21|1858.06
#2009-08-24|1870.99
#2009-08-25|1874.06
#2009-08-26|1818.12
#2009-08-27|1790.64
#2009-08-28|1839.35
#2009-08-31|1822.64
#2009-09-01|1788.78
#2009-09-02|1787.91
#2009-09-03|1866.45
#2009-09-04|1919.72
#2009-09-07| .
#2009-09-08|2007.86
#2009-09-09|1972.09
#2009-09-10|1954.63
#2009-09-11|2044.08
#2009-09-14|2005.31
#2009-09-15|2022.98
#2009-09-16|2096.08
#2009-09-17|2092.78
#2009-09-18|2035.33
#2009-09-21|1968.57
#2009-09-22|2013.96
#2009-09-23|1977.93
#2009-09-24|1974.09
#2009-09-25|1927.15
#2009-09-28|1938.52
#2009-09-29|1918.23
#2009-09-30|1880.18
#2009-10-01|1871.36
#2009-10-02|1814.59
#2009-10-05|1868.43
#2009-10-06|1982.09
#2009-10-07|1984.88
#2009-10-08|2022.49
#2009-10-09|2003.54
#2009-10-12|2039.71
#2009-10-13|2037.30
#2009-10-14|2041.31
#2009-10-15|2005.81
#2009-10-16|1971.92
#2009-10-19|1974.80
#2009-10-20|1976.06
#2009-10-21|1963.62
#2009-10-22|1972.22
#2009-10-23|1971.24
#2009-10-26|1959.02
#2009-10-27|1882.29
#2009-10-28|1817.35
#2009-10-29|1839.22
#2009-10-30|1793.20
#2009-11-02|1787.01
#2009-11-03|1773.17
#2009-11-04|1874.39
#2009-11-05|1854.84
#2009-11-06|1905.07
#2009-11-09|1958.02
#2009-11-10|1962.32
#2009-11-11|2000.40
#2009-11-12|1977.81
#2009-11-13|1953.98
#2009-11-16|2025.98
#2009-11-17|2000.22
#2009-11-18|2010.43
#2009-11-19|1946.60
#2009-11-20|1955.53
#2009-11-23|2036.82
#2009-11-24|2011.99
#2009-11-25|2062.18
#2009-11-26| .
#2009-11-27|2015.63
#2009-11-30|1998.74
#2009-12-01|2090.02
#2009-12-02|2134.74
#2009-12-03|2123.39
#2009-12-04|2062.82
#2009-12-07|2033.08
#2009-12-08|1985.22
#2009-12-09|1949.11
#2009-12-10|1988.80
#2009-12-11|2000.62
#2009-12-14|2044.17
#2009-12-15|2026.25
#2009-12-16|2036.41
#2009-12-17|1995.60
#2009-12-18|1996.06
#2009-12-21|1957.07
#2009-12-22|1967.57
#2009-12-23|2004.90
#2009-12-24|2033.80
#2009-12-25| .
#2009-12-28|2064.62
#2009-12-29|2050.33
#2009-12-30|2042.18
#2009-12-31|2081.06
#2010-01-01| .
#2010-01-04|2132.47
#2010-01-05|2158.33
#2010-01-06|2170.35
#2010-01-07|2139.59
#2010-01-08|2168.20
#2010-01-11|2206.76
#2010-01-12|2167.38
#2010-01-13|2148.37
#2010-01-14|2142.64
#2010-01-15|2114.69
#2010-01-18| .
#2010-01-19|2119.18
#2010-01-20|2056.79
#2010-01-21|2029.25
#2010-01-22|1976.37
#2010-01-25|1994.00
#2010-01-26|1947.89
#2010-01-27|1950.78
#2010-01-28|1949.14
#2010-01-29|1934.98
#2010-02-01|1901.30
#2010-02-02|1968.86
#2010-02-03|1966.84
#2010-02-04|1842.67
#2010-02-05|1804.51
#2010-02-08|1838.67
#2010-02-09|1867.58
#2010-02-10|1855.88
#2010-02-11|1861.31
#2010-02-12|1858.38
#2010-02-15| .
#2010-02-16|1930.06
#2010-02-17|1973.09
#2010-02-18|1961.91
#2010-02-19|1922.51
#2010-02-22|1904.45
#2010-02-23|1867.92
#2010-02-24|1841.04
#2010-02-25|1819.00
#2010-02-26|1902.84
#2010-03-01|1905.43
#2010-03-02|1930.44
#2010-03-03|1968.09
#2010-03-04|1975.45
#2010-03-05|1995.72
#2010-03-08|2005.27
#2010-03-09|1983.92
#2010-03-10|1995.79
#2010-03-11|1962.98
#2010-03-12|2006.35
#2010-03-15|1983.98
#2010-03-16|2009.99
#2010-03-17|2047.04
#2010-03-18|2074.24
#2010-03-19|2050.26
#2010-03-22|2052.43
#2010-03-23|2031.69
#2010-03-24|2019.33
#2010-03-25|2003.35
#2010-03-26|1994.75
#2010-03-29|2043.09
#2010-03-30|2049.08
#2010-03-31|2073.05
#2010-04-01|2114.50
#2010-04-02| .
#2010-04-05|2128.97
#2010-04-06|2162.33
#2010-04-07|2181.32
#2010-04-08|2170.09
#2010-04-09|2195.19
#2010-04-12|2199.06
#2010-04-13|2112.09
#2010-04-14|2158.73
#2010-04-15|2176.71
#2010-04-16|2108.98
#2010-04-19|2068.48
#2010-04-20|2110.20
#2010-04-21|2110.28
#2010-04-22|2061.91
#2010-04-23|2095.74
#2010-04-26|2141.98
#2010-04-27|2132.47
#2010-04-28|2095.85
#2010-04-29|2139.27
#2010-04-30|2155.15
#2010-05-03|2131.68
#2010-05-04|2041.00
#2010-05-05|2003.92
#2010-05-06|1975.17
#2010-05-07|1927.42
#2010-05-10|2034.51
#2010-05-11|2036.91
#2010-05-12|2136.89
#2010-05-13|2122.13
#2010-05-14|2031.83
#2010-05-17|2052.49
#2010-05-18|2039.69
#2010-05-19|1932.22
#2010-05-20|1843.19
#2010-05-21|1854.92
#2010-05-24|1896.60
#2010-05-25|1853.97
#2010-05-26|2021.77
#2010-05-27|2032.93
#2010-05-28|2024.87
#2010-05-31| .
#2010-06-01|2028.75
#2010-06-02|2015.98
#2010-06-03|2017.68
#2010-06-04|1944.67
#2010-06-07|1915.83
#2010-06-08|1937.28
#2010-06-09|1968.50
#2010-06-10|1989.51
#2010-06-11|1966.34
#2010-06-14|2019.50
#2010-06-15|2050.07
#2010-06-16|2054.86
#2010-06-17|2098.03
#2010-06-18|2100.75
#2010-06-21|2127.56
#2010-06-22|2092.90
#2010-06-23|2068.80
#2010-06-24|2043.71
#2010-06-25|2040.71
#2010-06-28|2078.16
#2010-06-29|2000.85
#2010-06-30|1984.81
#2010-07-01|1909.78
#2010-07-02|1949.23
#2010-07-05| .
#2010-07-06|1971.49
#2010-07-07|1967.44
#2010-07-08|1968.68
#2010-07-09|1992.28
#2010-07-12|1992.17
#2010-07-13|2030.38
#2010-07-14|2015.93
#2010-07-15|2006.03
#2010-07-16|1982.35
#2010-07-19|1931.21
#2010-07-20|1946.37
#2010-07-21|1997.83
#2010-07-22|2063.20
#2010-07-23|2066.67
#2010-07-26|2091.43
#2010-07-27|2075.63
#2010-07-28|2058.09
#2010-07-29|2069.55
#2010-07-30|2084.93
#2010-08-02|2118.87
#2010-08-03|2129.97
#2010-08-04|2154.48
#2010-08-05|2166.55
#2010-08-06|2147.58
#2010-08-09|2159.48
#2010-08-10|2124.77
#2010-08-11|2102.78
#2010-08-12|2106.56
#2010-08-13|2092.87
#2010-08-16|2104.27
#2010-08-17|2117.87
#2010-08-18|2095.47
#2010-08-19|2085.49
#2010-08-20|2045.32
#2010-08-23|2059.44
#2010-08-24|2018.37
#2010-08-25|1963.20
#2010-08-26|2029.68
#2010-08-27|1999.91
#2010-08-30|2031.44
#2010-08-31|2026.81
#2010-09-01|2075.77
#2010-09-02|2106.45
#2010-09-03|2113.16
#2010-09-06| .
#2010-09-07|2098.98
#2010-09-08|2115.81
#2010-09-09|2116.38
#2010-09-10|2130.65
#2010-09-13|2176.83
#2010-09-14|2233.06
#2010-09-15|2199.13
#2010-09-16|2186.42
#2010-09-17|2165.81
#2010-09-20|2186.10
#2010-09-21|2175.94
#2010-09-22|2210.24
#2010-09-23|2201.37
#2010-09-24|2215.18
#2010-09-27|2200.55
#2010-09-28|2199.94
#2010-09-29|2212.41
#2010-09-30|2230.11
#2010-10-01|2262.57
#2010-10-04|2224.27
#2010-10-05|2304.33
#2010-10-06|2328.11
#2010-10-07|2296.80
#2010-10-08|2312.12
#2010-10-11|2312.03
#2010-10-12|2314.07
#2010-10-13|2384.65
#2010-10-14|2386.40
#2010-10-15|2351.38
#2010-10-18|2341.94
#2010-10-19|2284.45
#2010-10-20|2313.46
#2010-10-21|2332.46
#2010-10-22|2294.03
#2010-10-25|2334.65
#2010-10-26|2311.55
#2010-10-27|2242.16
#2010-10-28|2284.95
#2010-10-29|2340.05
#2010-11-01|2332.09
#2010-11-02|2349.90
#2010-11-03|2353.03
#2010-11-04|2437.11
#2010-11-05|2497.41
#2010-11-08|2471.32
#2010-11-09|2563.39
#2010-11-10|2514.92
#2010-11-11|2525.29
#2010-11-12|2518.44
#2010-11-15|2487.93
#2010-11-16|2422.54
#2010-11-17|2422.07
#2010-11-18|2439.37
#2010-11-19|2422.84
#2010-11-22|2421.39
#2010-11-23|2378.57
#2010-11-24|2393.16
#2010-11-25| .
#2010-11-26|2341.63
#2010-11-29|2321.88
#2010-11-30|2305.32
#2010-12-01|2367.13
#2010-12-02|2469.62
#2010-12-03|2527.72
#2010-12-06|2546.56
#2010-12-07|2546.13
#2010-12-08|2517.53
#2010-12-09|2514.20
#2010-12-10|2497.52
#2010-12-13|2531.10
#2010-12-14|2554.45
#2010-12-15|2573.05
#2010-12-16|2562.84
#2010-12-17|2509.87
#2010-12-20|2534.40
#2010-12-21|2547.94
#2010-12-22|2538.78
#2010-12-23|2553.30
#2010-12-24| .
#2010-12-27|2558.96
#2010-12-28|2569.16
#2010-12-29|2602.40
#2010-12-30|2596.62
#2010-12-31|2617.22
#2011-01-03|2641.59
#2011-01-04|2579.68
#2011-01-05|2532.42
#2011-01-06|2497.78
#2011-01-07|2499.07
#2011-01-10|2468.96
#2011-01-11|2504.97
#2011-01-12|2538.68
#2011-01-13|2557.50
#2011-01-14|2503.65
#2011-01-17| .
#2011-01-18|2520.31
#2011-01-19|2506.42
#2011-01-20|2428.39
#2011-01-21|2435.77
#2011-01-24|2432.58
#2011-01-25|2365.96
#2011-01-26|2371.87
#2011-01-27|2392.38
#2011-01-28|2304.16
#2011-01-31|2305.85
#2011-02-01|2348.49
#2011-02-02|2389.89
#2011-02-03|2352.68
#2011-02-04|2390.83
#2011-02-07|2376.52
#2011-02-08|2425.89
#2011-02-09|2404.88
#2011-02-10|2352.82
#2011-02-11|2395.50
#2011-02-14|2382.71
#2011-02-15|2411.05
#2011-02-16|2429.06
#2011-02-17|2441.73
#2011-02-18|2485.55
#2011-02-21| .
#2011-02-22|2502.70
#2011-02-23|2483.10
#2011-02-24|2456.90
#2011-02-25|2468.04
#2011-02-28|2520.65
#2011-03-01|2501.39
#2011-03-02|2526.31
#2011-03-03|2537.93
#2011-03-04|2522.93
#2011-03-07|2531.00
#2011-03-08|2485.38
#2011-03-09|2509.24
#2011-03-10|2409.54
#2011-03-11|2437.59
#2011-03-14|2435.46
#2011-03-15|2342.49
#2011-03-16|2363.44
#2011-03-17|2322.75
#2011-03-18|2346.72
#2011-03-21|2366.09
#2011-03-22|2401.43
#2011-03-23|2424.79
#2011-03-24|2518.70
#2011-03-25|2496.70
#2011-03-28|2454.89
#2011-03-29|2483.44
#2011-03-30|2541.89
#2011-03-31|2582.75
#2011-04-01|2626.48
#2011-04-04|2632.72
#2011-04-05|2636.91
#2011-04-06|2689.21
#2011-04-07|2659.61
#2011-04-08|2687.13
#2011-04-11|2679.32
#2011-04-12|2610.12
#2011-04-13|2590.75
#2011-04-14|2570.74
#2011-04-15|2552.90
#2011-04-18|2477.60
#2011-04-19|2507.64
#2011-04-20|2594.42
#2011-04-21|2624.29
#2011-04-22| .
#2011-04-25|2617.18
#2011-04-26|2611.83
#2011-04-27|2627.21
#2011-04-28|2642.30
#2011-04-29|2680.14
#2011-05-02|2691.28
#2011-05-03|2585.43
#2011-05-04|2505.44
#2011-05-05|2437.25
#2011-05-06|2493.66
#2011-05-09|2423.26
#2011-05-10|2447.66
#2011-05-11|2407.42
#2011-05-12|2343.44
#2011-05-13|2350.91
#2011-05-16|2369.51
#2011-05-17|2327.46
#2011-05-18|2354.06
#2011-05-19|2375.77
#2011-05-20|2363.85
#2011-05-23|2316.53
#2011-05-24|2347.77
#2011-05-25|2353.89
#2011-05-26|2350.69
#2011-05-27|2411.26
#2011-05-30| .
#2011-05-31|2466.56
#2011-06-01|2466.50
#2011-06-02|2435.84
#2011-06-03|2428.06
#2011-06-06|2406.40
#2011-06-07|2423.81
#2011-06-08|2373.39
#2011-06-09|2389.27
#2011-06-10|2336.68
#2011-06-13|2346.49
#2011-06-14|2358.94
#2011-06-15|2335.59
#2011-06-16|2315.04
#2011-06-17|2308.66
#2011-06-20|2321.74
#2011-06-21|2349.47
#2011-06-22|2347.99
#2011-06-23|2248.06
#2011-06-24|2244.02
#2011-06-27|2266.37
#2011-06-28|2305.46
#2011-06-29|2342.55
#2011-06-30|2357.21
#2011-07-01|2340.20
#2011-07-04| .
#2011-07-05|2350.58
#2011-07-06|2368.70
#2011-07-07|2402.22
#2011-07-08|2364.60
#2011-07-11|2311.25
#2011-07-12|2310.16
#2011-07-13|2383.96
#2011-07-14|2376.62
#2011-07-15|2387.55
#2011-07-18|2365.39
#2011-07-19|2399.34
#2011-07-20|2395.86
#2011-07-21|2405.44
#2011-07-22|2408.60
#2011-07-25|2423.92
#2011-07-26|2424.05
#2011-07-27|2406.36
#2011-07-28|2355.26
#2011-07-29|2338.29
#2011-08-01|2360.01
#2011-08-02|2342.63
#2011-08-03|2339.78
#2011-08-04|2253.47
#2011-08-05|2217.52
#2011-08-08|2132.78
#2011-08-09|2059.05
#2011-08-10|2178.47
#2011-08-11|2240.05
#2011-08-12|2229.84
#2011-08-15|2272.06
#2011-08-16|2301.41
#2011-08-17|2308.55
#2011-08-18|2225.85
#2011-08-19|2216.34
#2011-08-22|2242.38
#2011-08-23|2209.38
#2011-08-24|2175.18
#2011-08-25|2173.90
#2011-08-26|2199.65
#2011-08-29|2297.21
#2011-08-30|2296.32
#2011-08-31|2366.73
#2011-09-01|2366.73
#2011-09-02|2330.03
#2011-09-05| .
#2011-09-06|2267.23
#2011-09-07|2294.96
#2011-09-08|2322.49
#2011-09-09|2284.99
#2011-09-12|2223.88
#2011-09-13|2239.39
#2011-09-14|2260.75
#2011-09-15|2259.62
#2011-09-16|2275.92
#2011-09-19|2237.85
#2011-09-20|2279.79
#2011-09-21|2262.09
#2011-09-22|2123.81
#2011-09-23|2045.35
#2011-09-26|2054.10
#2011-09-27|2168.64
#2011-09-28|2110.65
#2011-09-29|2039.10
#2011-09-30|2031.79
#2011-10-03|2010.76
#2011-10-04|1927.42
#2011-10-05|1982.82
#2011-10-06|1995.17
#2011-10-07|2033.60
#2011-10-10|2085.07
#2011-10-11|2052.71
#2011-10-12|2108.65
#2011-10-13|2043.96
#2011-10-14|2088.90
#2011-10-17|2103.30
#2011-10-18|2041.67
#2011-10-19|2081.44
#2011-10-20|1987.73
#2011-10-21|2039.78
#2011-10-24|2095.15
#2011-10-25|2129.43
#2011-10-26|2116.54
#2011-10-27|2247.45
#2011-10-28|2296.67
#2011-10-31|2230.75
#2011-11-01|2142.29
#2011-11-02|2228.83
#2011-11-03|2271.14
#2011-11-04|2241.03
#2011-11-07|2293.19
#2011-11-08|2313.32
#2011-11-09|2242.03
#2011-11-10|2232.39
#2011-11-11|2283.91
#2011-11-14|2269.42
#2011-11-15|2239.47
#2011-11-16|2244.53
#2011-11-17|2213.00
#2011-11-18|2141.83
#2011-11-21|2055.00
#2011-11-22|2066.99
#2011-11-23|1997.83
#2011-11-24| .
#2011-11-25|2005.88
#2011-11-28|2048.90
#2011-11-29|2048.10
#2011-11-30|2212.44
#2011-12-01|2213.82
#2011-12-02|2222.66
#2011-12-05|2225.48
#2011-12-06|2181.07
#2011-12-07|2206.31
#2011-12-08|2156.22
#2011-12-09|2170.47
#2011-12-12|2090.09
#2011-12-13|2085.41
#2011-12-14|1993.94
#2011-12-15|2022.50
#2011-12-16|2032.56
#2011-12-19|2003.25
#2011-12-20|2046.57
#2011-12-21|2031.40
#2011-12-22|2055.86
#2011-12-23|2093.50
#2011-12-26| .
#2011-12-27|2093.50
#2011-12-28|2055.01
#2011-12-29|2030.34
#2011-12-30|2069.94
#2012-01-02| .
#2012-01-03|2121.74
#2012-01-04|2120.47
#2012-01-05|2087.43
#2012-01-06|2130.66
#2012-01-09|2105.66
#2012-01-10|2119.92
#2012-01-11|2098.21
#2012-01-12|2127.78
#2012-01-13|2090.95
#2012-01-16| .
#2012-01-17|2164.70
#2012-01-18|2167.36
#2012-01-19|2166.51
#2012-01-20|2159.00
#2012-01-23|2175.31
#2012-01-24|2165.72
#2012-01-25|2118.03
#2012-01-26|2261.52
#2012-01-27|2270.60
#2012-01-30|2229.88
#2012-01-31|2242.69
#2012-02-01|2298.23
#2012-02-02|2309.66
#2012-02-03|2303.46
#2012-02-06|2309.56
#2012-02-07|2278.75
#2012-02-08|2308.66
#2012-02-09|2316.59
#2012-02-10|2249.53
#2012-02-13|2268.02
#2012-02-14|2255.90
#2012-02-15|2228.68
#2012-02-16|2149.69
#2012-02-17|2202.19
#2012-02-20| .
#2012-02-21|2210.03
#2012-02-22|2206.40
#2012-02-23|2236.14
#2012-02-24|2265.68
#2012-02-27|2235.08
#2012-02-28|2271.88
#2012-02-29|2305.15
#2012-03-01|2273.19
#2012-03-02|2243.13
#2012-03-05|2213.43
#2012-03-06|2137.79
#2012-03-07|2143.55
#2012-03-08|2177.86
#2012-03-09|2177.06
#2012-03-12|2159.70
#2012-03-13|2172.03
#2012-03-14|2123.13
#2012-03-15|2134.64
#2012-03-16|2130.55
#2012-03-19|2137.72
#2012-03-20|2098.17
#2012-03-21|2091.27
#2012-03-22|2054.04
#2012-03-23|2068.27
#2012-03-26|2109.00
#2012-03-27|2123.59
#2012-03-28|2060.41
#2012-03-29|2021.84
#2012-03-30|2041.27
#2012-04-02|2063.62
#2012-04-03|2056.50
#2012-04-04|1945.60
#2012-04-05|1973.66
#2012-04-06| .
#2012-04-09|1959.01
#2012-04-10|1898.45
#2012-04-11|1932.64
#2012-04-12|1951.64
#2012-04-13|1932.13
#2012-04-16|1934.19
#2012-04-17|1962.42
#2012-04-18|1946.63
#2012-04-19|1934.10
#2012-04-20|1937.88
#2012-04-23|1893.37
#2012-04-24|1921.54
#2012-04-25|1936.48
#2012-04-26|1972.19
#2012-04-27|1981.29
#2012-04-30|1973.69
#2012-05-01|1977.10
#2012-05-02|1960.25
#2012-05-03|1948.26
#2012-05-04|1914.89
#2012-05-07|1909.34
#2012-05-08|1853.26
#2012-05-09|1840.18
#2012-05-10|1894.31
#2012-05-11|1889.59
#2012-05-14|1820.70
#2012-05-15|1778.32
#2012-05-16|1781.80
#2012-05-17|1783.33
#2012-05-18|1808.60
#2012-05-21|1818.44
#2012-05-22|1858.36
#2012-05-23|1777.88
#2012-05-24|1844.30
#2012-05-25|1825.89
#2012-05-28| .
#2012-05-29|1886.24
#2012-05-30|1800.05
#2012-05-31|1826.80
#2012-06-01|1828.52
#2012-06-04|1857.93
#2012-06-05|1882.86
#2012-06-06|1946.18
#2012-06-07|1915.36
#2012-06-08|1866.35
#2012-06-11|1879.29
#2012-06-12|1897.70
#2012-06-13|1930.54
#2012-06-14|1897.01
#2012-06-15|1919.40
#2012-06-18|1949.88
#2012-06-19|1976.62
#2012-06-20|1985.65
#2012-06-21|1940.62
#2012-06-22|1837.06
#2012-06-25|1799.36
#2012-06-26|1824.65
#2012-06-27|1806.57
#2012-06-28|1770.04
#2012-06-29|1841.44
#2012-07-02|1822.14
#2012-07-03|1832.12
#2012-07-04| .
#2012-07-05|1861.22
#2012-07-06|1798.24
#2012-07-09|1765.80
#2012-07-10|1790.69
#2012-07-11|1749.23
#2012-07-12|1705.46
#2012-07-13|1754.44
#2012-07-16|1756.42
#2012-07-17|1741.78
#2012-07-18|1763.84
#2012-07-19|1750.60
#2012-07-20|1737.93
#2012-07-23|1690.18
#2012-07-24|1696.41
#2012-07-25|1710.22
#2012-07-26|1756.05
#2012-07-27|1817.94
#2012-07-30|1823.10
#2012-07-31|1793.83
#2012-08-01|1784.53
#2012-08-02|1764.82
#2012-08-03|1811.74
#2012-08-06|1830.97
#2012-08-07|1826.48
#2012-08-08|1826.65
#2012-08-09|1843.53
#2012-08-10|1870.66
#2012-08-13|1850.43
#2012-08-14|1847.99
#2012-08-15|1828.25
#2012-08-16|1848.78
#2012-08-17|1824.56
#2012-08-20|1803.59
#2012-08-21|1856.29
#2012-08-22|1819.48
#2012-08-23|1834.76
#2012-08-24|1798.99
#2012-08-27|1794.91
#2012-08-28|1746.08
#2012-08-29|1727.01
#2012-08-30|1675.73
#2012-08-31|1667.25
#2012-09-03| .
#2012-09-04|1655.83
#2012-09-05|1661.48
#2012-09-06|1726.73
#2012-09-07|1815.97
#2012-09-10|1830.25
#2012-09-11|1820.03
#2012-09-12|1753.30
#2012-09-13|1757.65
#2012-09-14|1867.49
#2012-09-17|1872.22
#2012-09-18|1878.82
#2012-09-19|1897.54
#2012-09-20|1863.41
#2012-09-21|1864.38
#2012-09-24|1858.47
#2012-09-25|1856.11
#2012-09-26|1772.08
#2012-09-27|1804.98
#2012-09-28|1821.20
#2012-10-01|1822.75
#2012-10-02|1785.87
#2012-10-03|1733.71
#2012-10-04|1713.25
#2012-10-05|1727.06
#2012-10-08|1713.36
#2012-10-09|1735.65
#2012-10-10|1741.16
#2012-10-11|1753.87
#2012-10-12|1761.45
#2012-10-15|1717.70
#2012-10-16|1768.97
#2012-10-17|1807.51
#2012-10-18|1760.52
#2012-10-19|1748.59
#2012-10-22|1768.58
#2012-10-23|1712.30
#2012-10-24|1734.94
#2012-10-25|1755.19
#2012-10-26|1761.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1782.50
#2012-11-01|1797.70
#2012-11-02|1782.94
#2012-11-05|1793.85
#2012-11-06|1794.17
#2012-11-07|1829.04
#2012-11-08|1793.81
#2012-11-09|1783.71
#2012-11-12|1762.52
#2012-11-13|1742.82
#2012-11-14|1677.99
#2012-11-15|1640.87
#2012-11-16|1651.22
#2012-11-19|1700.70
#2012-11-20|1688.00
#2012-11-21|1662.90
#2012-11-22| .
#2012-11-23|1702.33
#2012-11-26|1721.46
#2012-11-27|1716.93
#2012-11-28|1678.39
#2012-11-29|1727.16
#2012-11-30|1711.09
#2012-12-03|1732.52
#2012-12-04|1742.30
#2012-12-05|1751.14
#2012-12-06|1784.11
#2012-12-07|1785.09
#2012-12-10|1778.52
#2012-12-11|1798.66
#2012-12-12|1835.35
#2012-12-13|1855.64
#2012-12-14|1865.30
#2012-12-17|1881.21
#2012-12-18|1895.18
#2012-12-19|1931.01
#2012-12-20|1925.91
#2012-12-21|1904.11
#2012-12-24|1906.67
#2012-12-25|1906.67
#2012-12-26|1912.45
#2012-12-27|1951.32
#2012-12-28|1964.68
#2012-12-31|1965.31
#2013-01-01|1965.31
#2013-01-02|2007.97
#2013-01-03|1997.60
#2013-01-04|1965.32
#2013-01-07|1963.94
#2013-01-08|1940.11
#2013-01-09|1944.40
#2013-01-10|1950.69
#2013-01-11|1930.16
#2013-01-14|1944.31
#2013-01-15|1930.66
#2013-01-16|1909.11
#2013-01-17|1898.25
#2013-01-18|1900.88
#2013-01-21|1900.18
#2013-01-22|1894.68
#2013-01-23|1876.30
#2013-01-24|1868.86
#2013-01-25|1847.26
#2013-01-28|1813.19
#2013-01-29|1823.28
#2013-01-30|1830.69
#2013-01-31|1840.26
#2013-02-01|1887.38
#2013-02-04|1894.41
#2013-02-05|1887.59
#2013-02-06|1862.25
#2013-02-07|1872.08
#2013-02-08|1887.65
#2013-02-11|1828.62
#2013-02-12|1811.25
#2013-02-13|1853.33
#2013-02-14|1828.39
#2013-02-15|1791.09
#2013-02-18|1726.78
#2013-02-19|1725.07
#2013-02-20|1696.40
#2013-02-21|1637.00
#2013-02-22|1637.55
#2013-02-25|1655.46
#2013-02-26|1648.33
#2013-02-27|1639.17
#2013-02-28|1696.06
#2013-03-01|1577.22
#2013-03-04|1548.30
#2013-03-05|1567.26
#2013-03-06|1555.22
#2013-03-07|1565.40
#2013-03-08|1571.60
#2013-03-11|1581.01
#2013-03-12|1581.70
#2013-03-13|1553.88
#2013-03-14|1542.46
#2013-03-15|1554.90
#2013-03-18|1558.15
#2013-03-19|1526.27
#2013-03-20|1509.60
#2013-03-21|1502.45
#2013-03-22|1513.43
#2013-03-25|1489.80
#2013-03-26|1506.19
#2013-03-27|1487.12
#2013-03-28|1498.58
#2013-03-29|1498.58
#2013-04-01|1497.18
#2013-04-02|1495.00
#2013-04-03|1426.75
#2013-04-04|1403.22
#2013-04-05|1399.41
#2013-04-08|1392.06
#2013-04-09|1432.66
#2013-04-10|1455.30
#2013-04-11|1432.71
#2013-04-12|1399.31
#2013-04-15|1281.32
#2013-04-16|1295.64
#2013-04-17|1264.26
#2013-04-18|1251.60
#2013-04-19|1274.56
#2013-04-22|1284.89
#2013-04-23|1284.44
#2013-04-24|1304.64
#2013-04-25|1367.37
#2013-04-26|1344.81
#2013-04-29|1356.80
#2013-04-30|1336.50
#2013-05-01|1327.68
#2013-05-02|1330.09
#2013-05-03|1316.82
#2013-05-06|1302.73
#2013-05-07|1312.02
#2013-05-08|1310.97
#2013-05-09|1329.03
#2013-05-10|1285.28
#2013-05-13|1259.56
#2013-05-14|1229.96
#2013-05-15|1190.17
#2013-05-16|1167.45
#2013-05-17|1171.63
#2013-05-20|1139.00
#2013-05-21|1133.19
#2013-05-22|1142.93
#2013-05-23|1153.96
#2013-05-24|1146.10
#2013-05-27|1134.51
#2013-05-28|1127.41
#2013-05-29|1141.22
#2013-05-30|1162.81
#2013-05-31|1198.93
#2013-06-03|1190.27
#2013-06-04|1191.55
#2013-06-05|1158.56
#2013-06-06|1151.45
#2013-06-07|1161.08
#2013-06-10|1139.73
#2013-06-11|1127.89
#2013-06-12|1122.65
#2013-06-13|1107.06
#2013-06-14|1108.17
#2013-06-17|1115.46
#2013-06-18|1115.07
#2013-06-19|1109.23
#2013-06-20|1039.97
#2013-06-21|1031.15
#2013-06-24|1017.96
#2013-06-25|1000.94
#2013-06-26| 970.62
#2013-06-27| 984.31
#2013-06-28|1037.38
#2013-07-01|1051.64
#2013-07-02|1076.04
#2013-07-03|1014.38
#2013-07-04|1030.86
#2013-07-05| 994.86
#2013-07-08| 979.42
#2013-07-09| 996.69
#2013-07-10| 989.29
#2013-07-11|1034.15
#2013-07-12|1038.01
#2013-07-15|1034.18
#2013-07-16|1032.62
#2013-07-17|1051.22
#2013-07-18|1029.69
#2013-07-19|1032.20
#2013-07-22|1061.64
#2013-07-23|1099.34
#2013-07-24|1108.88
#2013-07-25|1091.88
#2013-07-26|1082.03
#2013-07-29|1102.00
#2013-07-30|1094.32
#2013-07-31|1082.53
#2013-08-01|1090.04
#2013-08-02|1094.65
#2013-08-05|1084.69
#2013-08-06|1056.75
#2013-08-07|1038.65
#2013-08-08|1055.15
#2013-08-09|1064.25
#2013-08-12|1117.72
#2013-08-13|1139.66
#2013-08-14|1144.83
#2013-08-15|1142.76
#2013-08-16|1192.80
#2013-08-19|1156.70
#2013-08-20|1151.25
#2013-08-21|1170.25
#2013-08-22|1141.02
#2013-08-23|1157.00
#2013-08-26|1168.17
#2013-08-27|1166.31
#2013-08-28|1149.19
#2013-08-29|1111.36
#2013-08-30|1118.80
#2013-09-02|1138.88
#2013-09-03|1129.72
#2013-09-04|1132.60
#2013-09-05|1149.33
#2013-09-06|1175.15
#2013-09-09|1181.06
#2013-09-10|1195.07
#2013-09-11|1197.34
#2013-09-12|1186.67
#2013-09-13|1151.05
#2013-09-16|1181.16
#2013-09-17|1180.54
#2013-09-18|1168.42
#2013-09-19|1248.08
#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|1177.06
#2014-03-04|1171.43
#2014-03-05|1168.87
#2014-03-06|1206.13
#2014-03-07|1194.37
#2014-03-10|1187.22
#2014-03-11|1184.83
#2014-03-12|1188.64
#2014-03-13|1193.50
#2014-03-14|1198.49
#2014-03-17|1221.72
#2014-03-18|1203.53
#2014-03-19|1186.14
#2014-03-20|1156.92
#2014-03-21|1163.68
#2014-03-24|1163.59
#2014-03-25|1178.87
#2014-03-26|1195.66
#2014-03-27|1165.42
#2014-03-28|1187.96
#2014-03-31|1185.67
#2014-04-01|1185.61
#2014-04-02|1203.09
#2014-04-03|1190.38
#2014-04-04|1206.36
#2014-04-07|1201.28
#2014-04-08|1213.91
#2014-04-09|1214.41
#2014-04-10|1226.30
#2014-04-11|1212.68
#2014-04-14|1207.21
#2014-04-15|1180.55
#2014-04-16|1188.34
#2014-04-17|1208.46
#2014-04-18|1207.66
#2014-04-21|1206.65
#2014-04-22|1207.03
#2014-04-23|1201.34
#2014-04-24|1207.29
#2014-04-25|1201.70
#2014-04-28|1204.16
#2014-04-29|1195.54
#2014-04-30|1199.16
#2014-05-01|1204.66
#2014-05-02|1216.63
#2014-05-05|1217.36
#2014-05-06|1213.71
#2014-05-07|1217.47
#2014-05-08|1219.20
#2014-05-09|1199.63
#2014-05-12|1207.79
#2014-05-13|1211.64
#2014-05-14|1210.28
#2014-05-15|1192.59
#2014-05-16|1183.86
#2014-05-19|1183.81
#2014-05-20|1166.89
#2014-05-21|1168.40
#2014-05-22|1181.92
#2014-05-23|1189.20
#2014-05-26|1181.24
#2014-05-27|1150.66
#2014-05-28|1128.83
#2014-05-29|1131.29
#2014-05-30|1112.73
#2014-06-02|1116.50
#2014-06-03|1120.58
#2014-06-04|1115.20
#2014-06-05|1118.48
#2014-06-06|1139.04
#2014-06-09|1134.11
#2014-06-10|1131.90
#2014-06-11|1134.24
#2014-06-12|1140.75
#2014-06-13|1127.30
#2014-06-16|1128.88
#2014-06-17|1121.68
#2014-06-18|1136.98
#2014-06-19|1165.10
#2014-06-20|1166.25
#2014-06-23|1178.78
#2014-06-24|1180.11
#2014-06-25|1142.27
#2014-06-26|1139.91
#2014-06-27|1137.70
#2014-06-30|1134.04
#2014-07-01|1156.68
#2014-07-02|1155.18
#2014-07-03|1155.13
#2014-07-04|1157.84
#2014-07-07|1157.99
#2014-07-08|1164.31
#2014-07-09|1179.27
#2014-07-10|1177.90
#2014-07-11|1176.37
#2014-07-14|1182.05
#2014-07-15|1170.67
#2014-07-16|1174.25
#2014-07-17|1167.97
#2014-07-18|1159.88
#2014-07-21|1176.67
#2014-07-22|1189.27
#2014-07-23|1196.92
#2014-07-24|1182.36
#2014-07-25|1199.73
#2014-07-28|1237.61
#2014-07-29|1209.34
#2014-07-30|1185.42
#2014-07-31|1161.36
#2014-08-01|1150.37
#2014-08-04|1159.83
#2014-08-05|1150.76
#2014-08-06|1156.77
#2014-08-07|1151.84
#2014-08-08|1165.06
#2014-08-11|1191.26
#2014-08-12|1188.93
#2014-08-13|1176.85
#2014-08-14|1173.65
#2014-08-15|1165.93
#2014-08-18|1177.27
#2014-08-19|1178.69
#2014-08-20|1162.75
#2014-08-21|1149.38
#2014-08-22|1137.45
#2014-08-25|1138.50
#2014-08-26|1151.20
#2014-08-27|1163.61
#2014-08-28|1151.73
#2014-08-29|1155.89
#2014-09-01|1146.38
#2014-09-02|1139.46
#2014-09-03|1136.47
#2014-09-04|1126.46
#2014-09-05|1094.87
#2014-09-08|1093.78
#2014-09-09|1082.57
#2014-09-10|1042.31
#2014-09-11|1030.88
#2014-09-12|1034.06
#2014-09-15|1040.22
#2014-09-16|1038.28
#2014-09-17|1038.39
#2014-09-18|1027.11
#2014-09-19|1017.80
#2014-09-22| 983.05
#2014-09-23| 972.94
#2014-09-24| 972.19
#2014-09-25| 952.44
#2014-09-26| 955.57
#2014-09-29| 944.75
#2014-09-30| 943.58
#2014-10-01| 931.67
#2014-10-02| 937.80
#2014-10-03| 909.99
#2014-10-06| 924.39
#2014-10-07| 933.09
#2014-10-08| 916.77
#2014-10-09| 943.40
#2014-10-10| 908.65
#2014-10-13| 929.22
#2014-10-14| 939.98
#2014-10-15| 914.87
#2014-10-16| 913.89
#2014-10-17| 913.37
#2014-10-20| 895.10
#2014-10-21| 909.09
#2014-10-22| 890.29
#2014-10-23| 883.20
#2014-10-24| 884.42
#2014-10-27| 878.77
#2014-10-28| 890.52
#2014-10-29| 898.27
#2014-10-30| 863.15
#2014-10-31| 837.95
#2014-11-03| 859.65
#2014-11-04| 869.62
#2014-11-05| 839.87
#2014-11-06| 843.78
#2014-11-07| 851.83
#2014-11-10| 872.19
#2014-11-11| 856.91
#2014-11-12| 864.43
#2014-11-13| 860.25
#2014-11-14| 840.73
#2014-11-17| 865.46
#2014-11-18| 888.85
#2014-11-19| 907.79
#2014-11-20| 883.02
#2014-11-21| 917.59
#2014-11-24| 903.90
#2014-11-25| 903.34
#2014-11-26| 902.93
#2014-11-27| 903.77
#2014-11-28| 869.72
#2014-12-01| 855.97
#2014-12-02| 853.54
#2014-12-03| 850.30
#2014-12-04| 848.03
#2014-12-05| 827.43
#2014-12-08| 805.34
#2014-12-09| 822.12
#2014-12-10| 820.66
#2014-12-11| 794.45
#2014-12-12| 781.70
#2014-12-15| 775.17
#2014-12-16| 774.03
#2014-12-17| 770.80
#2014-12-18| 825.29
#2014-12-19| 822.31
#2014-12-22| 822.46
#2014-12-23| 804.77
#2014-12-24| 793.46
#2014-12-25| 793.46
#2014-12-26| 798.41
#2014-12-29| 825.12
#2014-12-30| 827.05
#2014-12-31| 829.89
#2015-01-01| 829.89
#2015-01-02| 816.20
#2015-01-05| 810.63
#2015-01-06| 841.53
#2015-01-07| 849.95
#2015-01-08| 869.36
#2015-01-09| 872.95
#2015-01-12| 893.03
#2015-01-13| 937.42
#2015-01-14| 903.98
#2015-01-15| 922.72
#2015-01-16| 918.72
#2015-01-19| 928.97
#2015-01-20| 944.11
#2015-01-21| 963.86
#2015-01-22| 977.68
#2015-01-23| 962.85
#2015-01-26| 929.11
#2015-01-27| 953.78
#2015-01-28| 960.21
#2015-01-29| 944.13
#2015-01-30| 945.47
#2015-02-02| 972.76
#2015-02-03|1019.19
#2015-02-04|1004.98
#2015-02-05|1028.13
#2015-02-06|1007.22
#2015-02-09| 985.65
#2015-02-10| 977.65
#2015-02-11| 963.34
#2015-02-12| 970.19
#2015-02-13| 974.25
#2015-02-16| 975.28
#2015-02-17| 948.33
#2015-02-18| 940.85
#2015-02-19| 953.24
#2015-02-20| 950.06
#2015-02-23| 941.20
#2015-02-24| 951.66
#2015-02-25| 955.68
#2015-02-26| 952.16
#2015-02-27| 944.50
#2015-03-02| 929.06
#2015-03-03| 905.78
#2015-03-04| 891.65
#2015-03-05| 878.68
#2015-03-06| 846.54
#2015-03-09| 817.95
#2015-03-10| 788.83
#2015-03-11| 785.53
#2015-03-12| 796.78
#2015-03-13| 765.57
#2015-03-16| 774.26
#2015-03-17| 781.88
#2015-03-18| 792.69
#2015-03-19| 821.18
#2015-03-20| 843.34
#2015-03-23| 860.94
#2015-03-24| 857.93
#2015-03-25| 854.39
#2015-03-26| 854.50
#2015-03-27| 831.16
#2015-03-30| 818.88
#2015-03-31| 808.74
#2015-04-01| 808.69
#2015-04-02| 814.07
#2015-04-03| 827.03
#2015-04-06| 832.64
#2015-04-07| 831.15
#2015-04-08| 825.02
#2015-04-09| 813.80
#2015-04-10| 827.23
#2015-04-13| 825.97
#2015-04-14| 845.36
#2015-04-15| 846.42
#2015-04-16| 859.00
#2015-04-17| 856.56
#2015-04-20| 852.31
#2015-04-21| 855.43
#2015-04-22| 846.11
#2015-04-23| 844.05
#2015-04-24| 846.04
#2015-04-27| 855.61
#2015-04-28| 905.53
#2015-04-29| 909.90
#2015-04-30| 880.75
#2015-05-01| 875.14
#2015-05-04| 876.17
#2015-05-05| 893.60
#2015-05-06| 890.10
#2015-05-07| 838.88
#2015-05-08| 844.12
#2015-05-11| 836.84
#2015-05-12| 833.79
#2015-05-13| 852.54
#2015-05-14| 860.27
#2015-05-15| 854.03
#2015-05-18| 847.12
#2015-05-19| 826.69
#2015-05-20| 820.98
#2015-05-21| 826.12
#2015-05-22| 818.99
#2015-05-25| 801.43
#2015-05-26| 784.14
#2015-05-27| 773.43
#2015-05-28| 772.12
#2015-05-29| 780.44
#2015-06-01| 763.95
#2015-06-02| 770.45
#2015-06-03| 759.20
#2015-06-04| 733.91
#2015-06-05| 724.60
#2015-06-08| 711.04
#2015-06-09| 742.44
#2015-06-10| 758.65
#2015-06-11| 748.27
#2015-06-12| 742.48
#2015-06-15| 729.99
#2015-06-16| 731.04
#2015-06-17| 724.45
#2015-06-18| 751.70
#2015-06-19| 755.78
#2015-06-22| 747.85
#2015-06-23| 740.13
#2015-06-24| 737.39
#2015-06-25| 742.56
#2015-06-26| 734.82
#2015-06-29| 735.20
#2015-06-30| 727.33
#2015-07-01| 705.09
#2015-07-02| 700.97
#2015-07-03| 702.73
#2015-07-06| 696.87
#2015-07-07| 683.13
#2015-07-08| 672.52
#2015-07-09| 675.07
#2015-07-10| 680.99
#2015-07-13| 686.59
#2015-07-14| 695.11
#2015-07-15| 702.27
#2015-07-16| 697.97
#2015-07-17| 687.84
#2015-07-20| 650.13
#2015-07-21| 661.58
#2015-07-22| 653.55
#2015-07-23| 646.48
#2015-07-24| 615.12
#2015-07-27| 630.92
#2015-07-28| 618.26
#2015-07-29| 620.93
#2015-07-30| 612.67
#2015-07-31| 618.08
#2015-08-03| 601.00
#2015-08-04| 599.72
#2015-08-05| 602.34
#2015-08-06| 598.12
#2015-08-07| 608.06
#2015-08-10| 604.67
#2015-08-11| 612.47
#2015-08-12| 635.05
#2015-08-13| 620.69
#2015-08-14| 607.28
#2015-08-17| 608.40
#2015-08-18| 614.55
#2015-08-19| 626.99
#2015-08-20| 682.78
#2015-08-21| 681.51
#2015-08-24| 670.07
#2015-08-25| 643.27
#2015-08-26| 614.36
#2015-08-27| 626.81
#2015-08-28| 657.59
#2015-08-31| 662.93
#2015-09-01| 635.18
#2015-09-02| 621.05
#2015-09-03| 645.69
#2015-09-04| 610.92
#2015-09-07| 610.34
#2015-09-08| 632.17
#2015-09-09| 635.19
#2015-09-10| 635.76
#2015-09-11| 612.21
#2015-09-14| 624.09
#2015-09-15| 627.16
#2015-09-16| 634.12
#2015-09-17| 633.80
#2015-09-18| 638.51
#2015-09-21| 619.90
#2015-09-22| 598.69
#2015-09-23| 592.67
#2015-09-24| 581.99
#2015-09-25| 588.25
#2015-09-28| 559.78
#2015-09-29| 559.25
#2015-09-30| 575.45
#2015-10-01| 586.60
#2015-10-02| 598.56
#2015-10-05| 629.13
#2015-10-06| 648.81
#2015-10-07| 669.86
#2015-10-08| 674.42
#2015-10-09| 708.03
#2015-10-12| 701.51
#2015-10-13| 688.40
#2015-10-14| 681.65
#2015-10-15| 687.60
#2015-10-16| 688.81
#2015-10-19| 670.14
#2015-10-20| 667.55
#2015-10-21| 648.52
#2015-10-22| 653.87
#2015-10-23| 660.18
#2015-10-26| 666.33
#2015-10-27| 656.81
#2015-10-28| 672.31
#2015-10-29| 649.98
#2015-10-30| 653.87
#2015-11-02| 657.50
#2015-11-03| 667.99
#2015-11-04| 670.23
#2015-11-05| 648.12
#2015-11-06| 611.95
#2015-11-09| 618.10
#2015-11-10| 601.78
#2015-11-11| 595.10
#2015-11-12| 584.85
#2015-11-13| 559.92
#2015-11-16| 574.42
#2015-11-17| 572.40
#2015-11-18| 568.79
#2015-11-19| 604.24
#2015-11-20| 609.74
#2015-11-23| 600.45
#2015-11-24| 603.17
#2015-11-25| 593.10
#2015-11-26| 592.88
#2015-11-27| 580.92
#2015-11-30| 574.57
#2015-12-01| 576.89
#2015-12-02| 571.40
#2015-12-03| 562.34
#2015-12-04| 548.16
#2015-12-07| 539.18
#2015-12-08| 520.16
#2015-12-09| 529.19
#2015-12-10| 547.01
#2015-12-11| 518.99
#2015-12-14| 519.40
#2015-12-15| 533.57
#2015-12-16| 531.75
#2015-12-17| 533.27
#2015-12-18| 529.00
#2015-12-21| 541.02
#2015-12-22| 543.47
#2015-12-23| 572.37
#2015-12-24| 576.93
#2015-12-25| 576.93
#2015-12-28| 570.03
#2015-12-29| 572.55
#2015-12-30| 556.13
#2015-12-31| 553.76
#2016-01-01| 553.76
#2016-01-04| 544.42
#2016-01-05| 554.48
#2016-01-06| 545.62
#2016-01-07| 529.44
#2016-01-08| 522.80
#2016-01-11| 524.63
#2016-01-12| 525.74
#2016-01-13| 529.77
#2016-01-14| 517.19
#2016-01-15| 501.51
#2016-01-18| 497.19
#2016-01-19| 506.82
#2016-01-20| 488.78
#2016-01-21| 502.74
#2016-01-22| 526.32
#2016-01-25| 524.15
#2016-01-26| 553.56
#2016-01-27| 558.02
#2016-01-28| 566.61
#2016-01-29| 575.74
#2016-02-01| 578.11
#2016-02-02| 553.34
#2016-02-03| 561.31
#2016-02-04| 618.12
#2016-02-05| 598.75
#2016-02-08| 608.71
#2016-02-09| 602.04
#2016-02-10| 583.42
#2016-02-11| 608.87
#2016-02-12| 619.45
#2016-02-15| 632.97
#2016-02-16| 629.29
#2016-02-17| 644.67
#2016-02-18| 639.18
#2016-02-19| 640.36
#2016-02-22| 646.78
#2016-02-23| 639.17
#2016-02-24| 630.14
#2016-02-25| 636.92
#2016-02-26| 630.84
#2016-02-29| 644.20
#2016-03-01| 657.21
#2016-03-02| 666.06
#2016-03-03| 693.30
#2016-03-04| 726.17
#2016-03-07| 736.91
#2016-03-08| 724.18
#2016-03-09| 706.83
#2016-03-10| 705.71
#2016-03-11| 721.90
#2016-03-14| 692.52
#2016-03-15| 677.04
#2016-03-16| 684.30
#2016-03-17| 733.97
#2016-03-18| 713.28
#2016-03-21| 718.22
#2016-03-22| 726.49
#2016-03-23| 685.98
#2016-03-24| 682.27
#2016-03-25| 682.27
#2016-03-28| 680.17
#2016-03-29| 679.40
#2016-03-30| 716.47
#2016-03-31| 711.58
#2016-04-01| 693.93
#2016-04-04| 696.81
#2016-04-05| 667.83
#2016-04-06| 669.39
#2016-04-07| 679.73
#2016-04-08| 690.03
#2016-04-11| 717.56
#2016-04-12| 739.26
#2016-04-13| 754.73
#2016-04-14| 748.39
#2016-04-15| 732.74
#2016-04-18| 738.07
#2016-04-19| 748.87
#2016-04-20| 772.89
#2016-04-21| 762.73
#2016-04-22| 761.30
#2016-04-25| 746.06
#2016-04-26| 743.09
#2016-04-27| 737.76
#2016-04-28| 775.83
#2016-04-29| 788.33
#2016-05-02| 782.29
#2016-05-03| 739.31
#2016-05-04| 723.65
#2016-05-05| 735.94
#2016-05-06| 741.44
#2016-05-09| 701.71
#2016-05-10| 704.32
#2016-05-11| 730.98
#2016-05-12| 727.74
#2016-05-13| 717.19
#2016-05-16| 716.51
#2016-05-17| 723.98
#2016-05-18| 717.73
#2016-05-19| 686.21
#2016-05-20| 698.01
#2016-05-23| 695.30
#2016-05-24| 693.35
#2016-05-25| 694.52
#2016-05-26| 706.53
#2016-05-27| 701.92
#2016-05-30| 696.89
#2016-05-31| 687.51
#2016-06-01| 694.62
#2016-06-02| 696.39
#2016-06-03| 737.68
#2016-06-06| 716.27
#2016-06-07| 721.71
#2016-06-08| 749.73
#2016-06-09| 731.82
#2016-06-10| 714.94
#2016-06-13| 701.67
#2016-06-14| 677.33
#2016-06-15| 682.70
#2016-06-16| 671.27
#2016-06-17| 675.15
#2016-06-20| 698.03
#2016-06-21| 695.24
#2016-06-22| 695.24
#2016-06-23| 707.68
#2016-06-24| 698.79
#2016-06-27| 670.98
#2016-06-28| 681.44
#2016-06-29| 714.62
#2016-06-30| 725.66
#2016-07-01| 750.44
#2016-07-04| 763.70
#2016-07-05| 737.23
#2016-07-06| 745.58
#2016-07-07| 740.68
#2016-07-08| 753.81
#2016-07-11| 784.95
#2016-07-12| 786.30
#2016-07-13| 781.42
#2016-07-14| 797.67
#2016-07-15| 797.70
#2016-07-18| 797.83
#2016-07-19| 800.33
#2016-07-20| 789.25
#2016-07-21| 802.36
#2016-07-22| 799.19
#2016-07-25| 778.90
#2016-07-26| 794.08
#2016-07-27| 811.88
#2016-07-28| 815.96
#2016-07-29| 816.63
#2016-08-01| 820.78
#2016-08-02| 831.71
#2016-08-03| 829.84
#2016-08-04| 845.12
#2016-08-05| 821.85
#2016-08-08| 839.01
#2016-08-09| 851.11
#2016-08-10| 859.87
#2016-08-11| 871.52
#2016-08-12| 862.25
#2016-08-15| 854.92
#2016-08-16| 835.38
#2016-08-17| 815.79
#2016-08-18| 837.45
#2016-08-19| 826.69
#2016-08-22| 802.13
#2016-08-23| 799.61
#2016-08-24| 782.27
#2016-08-25| 770.72
#2016-08-26| 783.20
#2016-08-29| 760.85
#2016-08-30| 745.41
#2016-08-31| 715.51
#2016-09-01| 722.07
#2016-09-02| 744.41
#2016-09-05| 751.00
#2016-09-06| 770.27
#2016-09-07| 767.20
#2016-09-08| 769.80
#2016-09-09| 742.13
#2016-09-12| 727.08
#2016-09-13| 726.96
#2016-09-14| 737.88
#2016-09-15| 729.65
#2016-09-16| 709.94
#2016-09-19| 727.62
#2016-09-20| 719.32
#2016-09-21| 735.10
#2016-09-22| 766.89
#2016-09-23| 756.87
#2016-09-26| 749.13
#2016-09-27| 743.63
#2016-09-28| 742.74
#2016-09-29| 753.59
#2016-09-30| 761.30
#2016-10-03| 755.58
#2016-10-04| 735.93
#2016-10-05| 721.27
#2016-10-06| 712.52
#2016-10-07| 717.94
#2016-10-10| 722.90
#2016-10-11| 708.61
#2016-10-12| 707.67
#2016-10-13| 702.84
#2016-10-14| 704.11
#2016-10-17| 700.85
#2016-10-18| 715.21
#2016-10-19| 728.95
#2016-10-20| 719.84
#2016-10-21| 723.69
#2016-10-24| 715.03
#2016-10-25| 723.84
#2016-10-26| 713.58
#2016-10-27| 701.08
#2016-10-28| 700.13
#2016-10-31| 707.52
#2016-11-01| 729.45
#2016-11-02| 726.88
#2016-11-03| 725.35
#2016-11-04| 706.50
#2016-11-07| 711.18
#2016-11-08| 713.47
#2016-11-09| 714.58
#2016-11-10| 689.32
#2016-11-11| 653.26
#2016-11-14| 629.35
#2016-11-15| 641.04
#2016-11-16| 638.50
#2016-11-17| 653.78
#2016-11-18| 636.89
#2016-11-21| 652.67
#2016-11-22| 655.10
#2016-11-23| 641.59
#2016-11-24| 644.01
#2016-11-25| 641.04
#2016-11-28| 650.13
#2016-11-29| 634.53
#2016-11-30| 642.90
#2016-12-01| 631.54
#2016-12-02| 626.98
#2016-12-05| 632.05
#2016-12-06| 636.07
#2016-12-07| 646.73
#2016-12-08| 651.59
#2016-12-09| 643.61
#2016-12-12| 651.20
#2016-12-13| 656.75
#2016-12-14| 656.28
#2016-12-15| 618.18
#2016-12-16| 613.09
#2016-12-19| 617.79
#2016-12-20| 622.94
#2016-12-21| 624.86
#2016-12-22| 621.06
#2016-12-23| 618.81
#2016-12-26| 618.81
#2016-12-27| 623.30
#2016-12-28| 640.53
#2016-12-29| 658.58
#2016-12-30| 662.82
#2017-01-02| 662.82
#2017-01-03| 667.77
#2017-01-04| 678.69
#2017-01-05| 683.66
#2017-01-06| 680.71
#2017-01-09| 674.87
#2017-01-10| 687.89
#2017-01-11| 681.12
#2017-01-12| 716.55
#2017-01-13| 717.89
#2017-01-16| 721.37
#2017-01-17| 723.66
#2017-01-18| 728.31
#2017-01-19| 714.07
#2017-01-20| 712.98
#2017-01-23| 736.85
#2017-01-24| 758.05
#2017-01-25| 748.84
#2017-01-26| 732.79
#2017-01-27| 719.85
#2017-01-30| 721.43
#2017-01-31| 725.90
#2017-02-01| 733.83
#2017-02-02| 740.59
#2017-02-03| 736.22
#2017-02-06| 723.52
#2017-02-07| 726.43
#2017-02-08| 731.09
#2017-02-09| 725.94
#2017-02-10| 725.32
#2017-02-13| 731.58
#2017-02-14| 727.82
#2017-02-15| 727.20
#2017-02-16| 729.95
#2017-02-17| 722.53
#2017-02-20| 720.45
#2017-02-21| 719.88
#2017-02-22| 711.39
#2017-02-23| 721.68
#2017-02-24| 704.41
#2017-02-27| 704.49
#2017-02-28| 689.52
#2017-03-01| 695.28
#2017-03-02| 696.54
#2017-03-03| 684.56
#2017-03-06| 682.03
#2017-03-07| 673.63
#2017-03-08| 667.04
#2017-03-09| 645.78
#2017-03-10| 650.90
#2017-03-13| 664.84
#2017-03-14| 666.34
#2017-03-15| 670.09
#2017-03-16| 709.87
#2017-03-17| 711.23
#2017-03-20| 712.26
#2017-03-21| 712.97
#2017-03-22| 720.54
#2017-03-23| 712.20
#2017-03-24| 712.64
#2017-03-27| 710.42
#2017-03-28| 722.46
#2017-03-29| 720.44
#2017-03-30| 724.08
#2017-03-31| 704.05
#2017-04-03| 722.59
#2017-04-04| 735.81
#2017-04-05| 740.21
#2017-04-06| 738.19
#2017-04-07| 745.49
#2017-04-10| 737.63
#2017-04-11| 747.86
#2017-04-12| 750.14
#2017-04-13| 775.38
#2017-04-14| 775.38
#2017-04-17| 782.15
#2017-04-18| 761.01
#2017-04-19| 754.56
#2017-04-20| 749.38
#2017-04-21| 747.96
#2017-04-24| 745.73
#2017-04-25| 740.68
#2017-04-26| 739.00
#2017-04-27| 735.16
#2017-04-28| 725.28
#2017-05-01| 726.77
#2017-05-02| 736.12
#2017-05-03| 727.87
#2017-05-04| 705.18
#2017-05-05| 712.14
#2017-05-08| 701.02
#2017-05-09| 703.73
#2017-05-10| 720.39
#2017-05-11| 721.96
#2017-05-12| 724.67
#2017-05-15| 736.17
#2017-05-16| 740.18
#2017-05-17| 741.75
#2017-05-18| 728.26
#2017-05-19| 735.28
#2017-05-22| 739.34
#2017-05-23| 753.32
#2017-05-24| 735.77
#2017-05-25| 721.22
#2017-05-26| 715.75
#2017-05-29| 708.75
#2017-05-30| 699.79
#2017-05-31| 692.48
#2017-06-01| 688.60
#2017-06-02| 698.67
#2017-06-05| 702.29
#2017-06-06| 709.41
#2017-06-07| 700.99
#2017-06-08| 680.42
#2017-06-09| 693.79
#2017-06-12| 695.48
#2017-06-13| 687.59
#2017-06-14| 697.59
#2017-06-15| 664.74
#2017-06-16| 666.26
#2017-06-19| 667.94
#2017-06-20| 648.37
#2017-06-21| 652.08
#2017-06-22| 658.87
#2017-06-23| 661.43
#2017-06-26| 659.96
#2017-06-27| 666.53
#2017-06-28| 659.39
#2017-06-29| 650.65
#2017-06-30| 654.46
#2017-07-03| 650.33
#2017-07-04| 657.16
#2017-07-05| 654.62
#2017-07-06| 653.65
#2017-07-07| 641.05
#2017-07-10| 643.59
#2017-07-11| 641.00
#2017-07-12| 663.21
#2017-07-13| 660.03
#2017-07-14| 675.11
#2017-07-17| 684.76
#2017-07-18| 676.70
#2017-07-19| 684.56
#2017-07-20| 678.44
#2017-07-21| 672.30
#2017-07-24| 671.64
#2017-07-25| 681.81
#2017-07-26| 686.37
#2017-07-27| 696.35
#2017-07-28| 704.18
#2017-07-31| 699.03
#2017-08-01| 699.77
#2017-08-02| 695.65
#2017-08-03| 697.99
#2017-08-04| 698.73
#2017-08-07| 703.02
#2017-08-08| 707.52
#2017-08-09| 694.23
#2017-08-10| 715.47
#2017-08-11| 708.67
#2017-08-14| 713.33
#2017-08-15| 694.48
#2017-08-16| 702.78
#2017-08-17| 709.83
#2017-08-18| 712.92
#2017-08-21| 719.52
#2017-08-22| 714.38
#2017-08-23| 709.97
#2017-08-24| 712.39
#2017-08-25| 719.83
#2017-08-28| 726.33
#2017-08-29| 744.01
#2017-08-30| 736.09
#2017-08-31| 745.09
#2017-09-01| 745.63
#2017-09-04| 749.13
#2017-09-05| 749.52
#2017-09-06| 751.66
#2017-09-07| 754.07
#2017-09-08| 750.39
#2017-09-11| 739.13
#2017-09-12| 735.73
#2017-09-13| 729.86
#2017-09-14| 729.90
#2017-09-15| 723.99
#2017-09-18| 713.05
#2017-09-19| 708.21
#2017-09-20| 694.22
#2017-09-21| 689.26
#2017-09-22| 692.99
#2017-09-25| 686.75
#2017-09-26| 683.68
#2017-09-27| 675.49
#2017-09-28| 675.64
#2017-09-29| 679.69
#2017-10-02| 674.69
#2017-10-03| 682.71
#2017-10-04| 700.33
#2017-10-05| 698.39
#2017-10-06| 694.65
#2017-10-09| 698.43
#2017-10-10| 703.79
#2017-10-11| 697.91
#2017-10-12| 696.52
#2017-10-13| 704.38
#2017-10-16| 715.74
#2017-10-17| 704.34
#2017-10-18| 699.54
#2017-10-19| 704.18
#2017-10-20| 702.57
#2017-10-23| 699.80
#2017-10-24| 693.67
#2017-10-25| 694.28
#2017-10-26| 711.38
#2017-10-27| 697.53
#2017-10-30| 707.74
#2017-10-31| 708.03
#2017-11-01| 724.90
#2017-11-02| 722.80
#2017-11-03| 716.79
#2017-11-06| 723.79
#2017-11-07| 729.32
#2017-11-08| 734.07
#2017-11-09| 733.28
#2017-11-10| 735.44
#2017-11-13| 727.25
#2017-11-14| 716.60
#2017-11-15| 706.77
#2017-11-16| 715.79
#2017-11-17| 724.74
#2017-11-20| 710.76
#2017-11-21| 727.26
#2017-11-22| 752.20
#2017-11-23| 747.85
#2017-11-24| 751.65
#2017-11-27| 748.56
#2017-11-28| 749.23
#2017-11-29| 752.31
#2017-11-30| 749.92
#2017-12-01| 744.20
#2017-12-04| 739.02
#2017-12-05| 721.79
#2017-12-06| 703.11
#2017-12-07| 702.52
#2017-12-08| 705.91
#2017-12-11| 719.33
#2017-12-12| 705.52
#2017-12-13| 712.79
#2017-12-14| 710.19
#2017-12-15| 735.55
#2017-12-18| 765.20
#2017-12-19| 724.70
#2017-12-20| 744.11
#2017-12-21| 747.25
#2017-12-22| 762.72
#2017-12-25| 762.72
#2017-12-26| 765.73
#2017-12-27| 787.66
#2017-12-28| 786.86
#2017-12-29| 797.64
#2018-01-01| 797.64
#2018-01-02| 789.42
#2018-01-03| 802.38
#2018-01-04| 800.57
#2018-01-05| 809.46
#2018-01-08| 809.13
#2018-01-09| 804.46
#2018-01-10| 815.75
#2018-01-11| 815.73
#2018-01-12| 824.19
#2018-01-15| 851.11
#2018-01-16| 838.87
#2018-01-17| 840.54
#2018-01-18| 830.71
#2018-01-19| 826.17
#2018-01-22| 828.37
#2018-01-23| 820.89
#2018-01-24| 836.70
#2018-01-25| 862.11
#2018-01-26| 843.05
#2018-01-29| 840.84
#2018-01-30| 815.19
#2018-01-31| 813.05
#2018-02-01| 818.40
#2018-02-02| 791.17
#2018-02-05| 773.77
#2018-02-06| 762.95
#2018-02-07| 765.29
#2018-02-08| 737.00
#2018-02-09| 727.31
#2018-02-12| 737.99
#2018-02-13| 747.73
#2018-02-14| 752.53
#2018-02-15| 779.30
#2018-02-16| 788.55
#2018-02-19| 785.24
#2018-02-20| 773.19
#2018-02-21| 777.94
#2018-02-22| 757.36
#2018-02-23| 765.30
#2018-02-26| 773.93
#2018-02-27| 769.82
#2018-02-28| 772.64
#2018-03-01| 748.37
#2018-03-02| 747.43
#2018-03-05| 752.88
#2018-03-06| 776.31
#2018-03-07| 771.21
#2018-03-08| 767.36
#2018-03-09| 773.41
#2018-03-12| 769.42
#2018-03-13| 757.73
#2018-03-14| 754.17
#2018-03-15| 743.44
#2018-03-16| 735.44
#2018-03-19| 728.38
#2018-03-20| 738.93
#2018-03-21| 741.69
#2018-03-22| 744.65
#2018-03-23| 752.16
#2018-03-26| 743.80
#2018-03-27| 743.56
#2018-03-28| 733.51
#2018-03-29| 740.63
#2018-03-30| 740.63
#2018-04-02| 740.48
#2018-04-03| 730.31
#2018-04-04| 713.36
#2018-04-05| 724.35
#2018-04-06| 703.07
#2018-04-09| 694.89
#2018-04-10| 699.01
#2018-04-11| 699.08
#2018-04-12| 693.60
#2018-04-13| 697.70
#2018-04-16| 691.14
#2018-04-17| 691.30
#2018-04-18| 710.04
#2018-04-19| 718.62
#2018-04-20| 706.29
#2018-04-23| 700.94
#2018-04-24| 699.94
#2018-04-25| 687.08
#2018-04-26| 690.89
#2018-04-27| 695.86
#2018-04-30| 692.59
#2018-05-01| 683.89
#2018-05-02| 691.24
#2018-05-03| 688.00
#2018-05-04| 686.12
#2018-05-07| 687.49
#2018-05-08| 678.91
#2018-05-09| 687.51
#2018-05-10| 691.01
#2018-05-11| 700.93
#2018-05-14| 704.19
#2018-05-15| 688.04
#2018-05-16| 692.44
#2018-05-17| 687.78
#2018-05-18| 677.14
#2018-05-21| 674.86
#2018-05-22| 686.69
#2018-05-23| 672.53
#2018-05-24| 678.90
#2018-05-25| 670.45
#2018-05-28| 670.70
#2018-05-29| 667.89
#2018-05-30| 668.55
#2018-05-31| 671.00
#2018-06-01| 678.43
#2018-06-04| 677.96
#2018-06-05| 671.11
#2018-06-06| 680.72
#2018-06-07| 678.64
#2018-06-08| 668.18
#2018-06-11| 670.46
#2018-06-12| 662.58
#2018-06-13| 660.64
#2018-06-14| 656.35
#2018-06-15| 644.43
#2018-06-18| 717.53
#2018-06-19| 707.60
#2018-06-20| 711.17
#2018-06-21| 706.22
#2018-06-22| 712.79
#2018-06-25| 697.76
#2018-06-26| 695.80
#2018-06-27| 695.94
#2018-06-28| 696.09
#2018-06-29| 731.11
#2018-07-02| 720.91
#2018-07-03| 735.54
#2018-07-04| 734.89
#2018-07-05| 743.69
#2018-07-06| 747.22
#2018-07-09| 768.32
#2018-07-10| 771.50
#2018-07-11| 762.94
#2018-07-12| 759.21
#2018-07-13| 749.04
#2018-07-16| 741.20
#2018-07-17| 742.33
#2018-07-18| 740.33
#2018-07-19| 728.77
#2018-07-20| 732.27
#2018-07-23| 729.94
#2018-07-24| 747.28
#2018-07-25| 755.28
#2018-07-26| 761.16
#2018-07-27| 770.03
#2018-07-30| 771.19
#2018-07-31| 779.29
#2018-08-01| 777.44
#2018-08-02| 763.88
#2018-08-03| 780.17
#2018-08-06| 769.05
#2018-08-07| 784.61
#2018-08-08| 777.99
#2018-08-09| 767.14
#2018-08-10| 755.87
#2018-08-13| 736.87
#2018-08-14| 725.30
#2018-08-15| 677.72
#2018-08-16| 692.45
#2018-08-17| 692.43
#2018-08-20| 694.84
#2018-08-21| 717.86
#2018-08-22| 735.07
#2018-08-23| 733.40
#2018-08-24| 737.86
#2018-08-27| 757.94
#2018-08-28| 756.95
#2018-08-29| 749.49
#2018-08-30| 735.00
#2018-08-31| 749.20
#2018-09-03| 739.84
#2018-09-04| 728.93
#2018-09-05| 724.70
#2018-09-06| 719.83
#2018-09-07| 722.47
#2018-09-10| 717.51
#2018-09-11| 707.81
#2018-09-12| 722.57
#2018-09-13| 736.93
#2018-09-14| 739.09
#2018-09-17| 738.23
#2018-09-18| 733.96
#2018-09-19| 746.01
#2018-09-20| 757.67
#2018-09-21| 760.88
#2018-09-24| 765.22
#2018-09-25| 777.79
#2018-09-26| 777.44
#2018-09-27| 776.49
#2018-09-28| 768.23
#2018-10-01| 770.40
#2018-10-02| 775.62
#2018-10-03| 773.17
#2018-10-04| 750.49
#2018-10-05| 744.27
#2018-10-08| 728.83
#2018-10-09| 744.36
#2018-10-10| 735.48
#2018-10-11| 726.69
#2018-10-12| 741.40
#2018-10-15| 749.95
#2018-10-16| 763.06
#2018-10-17| 753.53
#2018-10-18| 738.39
#2018-10-19| 729.42
#2018-10-22| 729.20
#2018-10-23| 710.76
#2018-10-24| 704.44
#2018-10-25| 711.06
#2018-10-26| 696.63
#2018-10-29| 705.36
#2018-10-30| 693.17
#2018-10-31| 701.83
#2018-11-01| 715.35
#2018-11-02| 717.06
#2018-11-05| 742.19
#2018-11-06| 738.62
#2018-11-07| 750.62
#2018-11-08| 742.94
#2018-11-09| 713.63
#2018-11-12| 700.89
#2018-11-13| 690.72
#2018-11-14| 674.28
#2018-11-15| 683.71
#2018-11-16| 700.91
#2018-11-19| 709.34
#2018-11-20| 695.77
#2018-11-21| 699.62
#2018-11-22| 699.17
#2018-11-23| 675.63
#2018-11-26| 678.74
#2018-11-27| 669.38
#2018-11-28| 672.86
#2018-11-29| 691.63
#2018-11-30| 661.82
#2018-12-03| 698.30
#2018-12-04| 698.89
#2018-12-05| 693.00
#2018-12-06| 680.79
#2018-12-07| 688.67
#2018-12-10| 663.86
#2018-12-11| 678.06
#2018-12-12| 699.93
#2018-12-13| 703.49
#2018-12-14| 692.96
#2018-12-17| 693.65
#2018-12-18| 689.48
#2018-12-19| 703.07
#2018-12-20| 694.08
#2018-12-21| 680.99
#2018-12-24| 692.41
#2018-12-25| 692.41
#2018-12-26| 692.71
#2018-12-27| 690.38
#2018-12-28| 704.09
#2018-12-31| 706.92
#2019-01-01| 706.92
#2019-01-02| 693.54
#2019-01-03| 712.52
#2019-01-04| 729.22
#2019-01-07| 729.69
#2019-01-08| 719.24
#2019-01-09| 742.63
#2019-01-10| 745.13
#2019-01-11| 751.72
#2019-01-14| 753.54
#2019-01-15| 750.66
#2019-01-16| 731.37
#2019-01-17| 733.70
#2019-01-18| 732.58
#2019-01-21| 733.31
#2019-01-22| 735.51
#2019-01-23| 739.74
#2019-01-24| 741.36
#2019-01-25| 762.31
#2019-01-28| 757.87
#2019-01-29| 765.61
#2019-01-30| 772.38
#2019-01-31| 780.78
#2019-02-01| 778.90
#2019-02-04| 765.78
#2019-02-05| 782.89
#2019-02-06| 780.03
#2019-02-07| 759.39
#2019-02-08| 737.82
#2019-02-11| 726.59
#2019-02-12| 734.09
#2019-02-13| 747.73
#2019-02-14| 735.92
#2019-02-15| 749.07
#2019-02-18| 759.15
#2019-02-19| 768.39
#2019-02-20| 795.56
#2019-02-21| 786.67
#2019-02-22| 783.99
#2019-02-25| 783.34
#2019-02-26| 786.36
#2019-02-27| 791.71
#2019-02-28| 784.60
#2019-03-01| 773.03
#2019-03-04| 761.51
#2019-03-05| 758.08
#2019-03-06| 760.52
#2019-03-07| 742.45
#2019-03-08| 744.11
#2019-03-11| 743.57
#2019-03-12| 744.14
#2019-03-13| 750.19
#2019-03-14| 760.28
#2019-03-15| 766.48
#2019-03-18| 781.23
#2019-03-19| 794.54
#2019-03-20| 792.57
#2019-03-21| 800.62
#2019-03-22| 798.56
#2019-03-25| 789.85
#2019-03-26| 785.81
#2019-03-27| 779.02
#2019-03-28| 758.67
#2019-03-29| 767.87
#2019-04-01| 777.96
#2019-04-02| 775.98
#2019-04-03| 800.84
#2019-04-04| 802.03
#2019-04-05| 811.89
#2019-04-08| 823.67
#2019-04-09| 828.89
#2019-04-10| 822.64
#2019-04-11| 804.16
#2019-04-12| 810.02
#2019-04-15| 800.54
#2019-04-16| 808.91
#2019-04-17| 805.50
#2019-04-18| 799.69
#2019-04-19| 799.69
#2019-04-22| 792.96
#2019-04-23| 798.11
#2019-04-24| 789.62
#2019-04-25| 790.22
#2019-04-26| 796.49
#2019-04-29| 778.72
#2019-04-30| 772.15
#2019-05-01| 770.20
#2019-05-02| 742.90
#2019-05-03| 763.37
#2019-05-06| 755.10
#2019-05-07| 753.72
#2019-05-08| 759.90
#2019-05-09| 731.70
#2019-05-10| 743.02
#2019-05-13| 735.47
#2019-05-14| 735.32
#2019-05-15| 735.86
#2019-05-16| 732.27
#2019-05-17| 719.14
#2019-05-20| 720.33
#2019-05-21| 718.53
#2019-05-22| 686.96
#2019-05-23| 666.08
#2019-05-24| 666.36
#2019-05-27| 664.37
#2019-05-28| 675.64
#2019-05-29| 681.34
#2019-05-30| 698.47
#2019-05-31| 711.19
#2019-06-03| 722.69
#2019-06-04| 726.50
#2019-06-05| 732.74
#2019-06-06| 723.61
#2019-06-07| 745.09
#2019-06-10| 739.31
#2019-06-11| 746.54
#2019-06-12| 750.68
#2019-06-13| 752.84
#2019-06-14| 754.71
#2019-06-17| 752.23
#2019-06-18| 753.95
#2019-06-19| 752.25
#2019-06-20| 783.98
#2019-06-21| 791.67
#2019-06-24| 790.68
#2019-06-25| 793.58
#2019-06-26| 786.69
#2019-06-27| 791.43
#2019-06-28| 796.12
#2019-07-01| 780.62
#2019-07-02| 779.07
#2019-07-03| 788.19
#2019-07-04| 788.57
#2019-07-05| 770.66
#2019-07-08| 785.11
#2019-07-09| 768.57
#2019-07-10| 786.29
#2019-07-11| 778.65
#2019-07-12| 769.01
#2019-07-15| 782.21
#2019-07-16| 791.59
#2019-07-17| 778.40
#2019-07-18| 800.72
#2019-07-19| 805.73
#2019-07-22| 808.00
#2019-07-23| 806.01
#2019-07-24| 807.09
#2019-07-25| 783.04
#2019-07-26| 769.02
#2019-07-29| 786.68
#2019-07-30| 787.64
#2019-07-31| 768.84
#2019-08-01| 743.64
#2019-08-02| 734.45
#2019-08-05| 744.06
#2019-08-06| 747.20
#2019-08-07| 758.30
#2019-08-08| 740.37
#2019-08-09| 731.51
#2019-08-12| 748.66
#2019-08-13| 720.69
#2019-08-14| 714.11
#2019-08-15| 704.91
#2019-08-16| 698.15
#2019-08-19| 699.96
#2019-08-20| 715.91
#2019-08-21| 733.06
#2019-08-22| 731.07
#2019-08-23| 733.50
#2019-08-26| 740.98
#2019-08-27| 736.78
#2019-08-28| 757.34
#2019-08-29| 756.38
#2019-08-30| 773.24
#2019-09-02| 753.69
#2019-09-03| 753.50
#2019-09-04| 754.22
#2019-09-05| 746.55
#2019-09-06| 737.77
#2019-09-09| 728.74
#2019-09-10| 716.63
#2019-09-11| 726.58
#2019-09-12| 746.33
#2019-09-13| 722.34
#2019-09-16| 740.93
#2019-09-17| 729.73
#2019-09-18| 732.99
#2019-09-19| 725.70
#2019-09-20| 729.28
#2019-09-23| 743.89
#2019-09-24| 740.33
#2019-09-25| 738.76
#2019-09-26| 735.82
#2019-09-27| 716.36
#2019-09-30| 701.71
#2019-10-01| 714.16
#2019-10-02| 724.16
#2019-10-03| 743.30
#2019-10-04| 740.49
#2019-10-07| 763.42
#2019-10-08| 765.62
#2019-10-09| 779.25
#2019-10-10| 784.21
#2019-10-11| 785.64
#2019-10-14| 781.28
#2019-10-15| 780.17
#2019-10-16| 780.75
#2019-10-17| 795.28
#2019-10-18| 797.08
#2019-10-21| 806.64
#2019-10-22| 781.61
#2019-10-23| 799.20
#2019-10-24| 809.87
#2019-10-25| 815.45
#2019-10-28| 823.19
#2019-10-29| 805.66
#2019-10-30| 806.52
#2019-10-31| 817.85
#2019-11-01| 818.23
#2019-11-04| 821.39
#2019-11-05| 807.38
#2019-11-06| 819.71
#2019-11-07| 818.29
#2019-11-08| 798.30
#2019-11-11| 788.13
#2019-11-12| 793.34
#2019-11-13| 819.10
#2019-11-14| 825.05
#2019-11-15| 819.34
#2019-11-18| 818.45
#2019-11-19| 825.53
#2019-11-20| 833.51
#2019-11-21| 819.42
#2019-11-22| 819.79
#2019-11-25| 812.66
#2019-11-26| 806.25
#2019-11-27| 808.82
#2019-11-28| 803.83
#2019-11-29| 806.08
#2019-12-02| 814.77
#2019-12-03| 842.34
#2019-12-04| 847.52
#2019-12-05| 847.67
#2019-12-06| 841.23
#2019-12-09| 843.82
#2019-12-10| 857.93
#2019-12-11| 889.09
#2019-12-12| 904.05
#2019-12-13| 894.97
#2019-12-16| 903.09
#2019-12-17| 935.87
#2019-12-18| 952.31
#2019-12-19| 942.28
#2019-12-20| 937.43
#2019-12-23| 920.36
#2019-12-24| 954.90
#2019-12-25| 954.90
#2019-12-26| 953.72
#2019-12-27| 973.14
#2019-12-30| 970.21
#2019-12-31| 979.52
#2020-01-01| 979.52
#2020-01-02| 974.45
#2020-01-03| 991.48
#2020-01-06| 992.01
#2020-01-07| 970.70
#2020-01-08| 988.82
#2020-01-09| 966.21
#2020-01-10| 968.45
#2020-01-13| 955.49
#2020-01-14| 939.71
#2020-01-15| 938.76
#2020-01-16| 946.43
#2020-01-17| 951.75
#2020-01-20| 966.75
#2020-01-21| 923.05
#2020-01-22| 926.77
#2020-01-23| 900.66
#2020-01-24| 895.14
#2020-01-27| 868.21
#2020-01-28| 860.84
#2020-01-29| 870.58
#2020-01-30| 881.53
#2020-01-31| 862.87
#2020-02-03| 853.55
#2020-02-04| 878.47
#2020-02-05| 874.10
#2020-02-06| 856.03
#2020-02-07| 851.01
#2020-02-10| 845.06
#2020-02-11| 858.73
#2020-02-12| 863.11
#2020-02-13| 881.08
#2020-02-14| 896.58
#2020-02-17| 899.29
#2020-02-18| 896.54
#2020-02-19| 933.93
#2020-02-20| 918.24
#2020-02-21| 940.92
#2020-02-24| 896.72
#2020-02-25| 870.07
#2020-02-26| 851.49
#2020-02-27| 817.77
#2020-02-28| 714.17
#2020-03-02| 736.39
#2020-03-03| 785.14
#2020-03-04| 795.77
#2020-03-05| 773.17
#2020-03-06| 783.88
#2020-03-09| 679.95
#2020-03-10| 647.35
#2020-03-11| 644.48
#2020-03-12| 521.45
#2020-03-13| 528.86
#2020-03-16| 461.77
#2020-03-17| 490.78
#2020-03-18| 427.36
#2020-03-19| 380.94
#2020-03-20| 401.49
#2020-03-23| 398.23
#2020-03-24| 455.80
#2020-03-25| 532.05
#2020-03-26| 562.13
#2020-03-27| 500.80
#2020-03-30| 492.50
#2020-03-31| 485.87
#2020-04-01| 460.77
#2020-04-02| 488.81
#2020-04-03| 487.38
#2020-04-06| 525.20
#2020-04-07| 571.93
#2020-04-08| 553.57
#2020-04-09| 602.26
#2020-04-10| 602.26
#2020-04-13| 593.08
#2020-04-14| 673.54
#2020-04-15| 624.17
#2020-04-16| 609.85
#2020-04-17| 594.78
#2020-04-20| 607.95
#2020-04-21| 577.07
#2020-04-22| 617.40
#2020-04-23| 669.10
#2020-04-24| 685.98
#2020-04-27| 690.20
#2020-04-28| 652.32
#2020-04-29| 691.17
#2020-04-30| 684.29
#2020-05-01| 666.21
#2020-05-04| 675.52
#2020-05-05| 662.88
#2020-05-06| 672.34
#2020-05-07| 670.60
#2020-05-08| 700.10
#2020-05-11| 667.61
#2020-05-12| 695.11
#2020-05-13| 672.75
#2020-05-14| 671.83
#2020-05-15| 702.88
#2020-05-18| 734.77
#2020-05-19| 756.37
#2020-05-20| 761.21
#2020-05-21| 733.49
#2020-05-22| 727.23
#2020-05-25| 722.11
#2020-05-26| 719.66
#2020-05-27| 703.92
#2020-05-28| 743.91
#2020-05-29| 733.37
#2020-06-01| 752.66
#2020-06-02| 801.83
#2020-06-03| 781.47
#2020-06-04| 782.72
#2020-06-05| 782.47
#2020-06-08| 813.44
#2020-06-09| 837.41
#2020-06-10| 781.76
#2020-06-11| 799.98
#2020-06-12| 788.87
#2020-06-15| 753.92
#2020-06-16| 754.63
#2020-06-17| 780.43
#2020-06-18| 766.33
#2020-06-19| 809.31
#2020-06-22| 812.32
#2020-06-23| 867.77
#2020-06-24| 838.41
#2020-06-25| 838.38
#2020-06-26| 826.60
#2020-06-29| 848.26
#2020-06-30| 850.24
#2020-07-01| 843.16
#2020-07-02| 869.15
#2020-07-03| 857.12
#2020-07-06| 883.90
#2020-07-07| 907.11
#2020-07-08| 939.94
#2020-07-09| 944.89
#2020-07-10| 946.09
#2020-07-13| 961.16
#2020-07-14| 960.44
#2020-07-15| 978.07
#2020-07-16| 984.50
#2020-07-17| 996.53
#2020-07-20|1021.69
#2020-07-21|1016.02
#2020-07-22|1027.23
#2020-07-23|1049.58
#2020-07-24|1053.11
#2020-07-27|1133.43
#2020-07-28|1113.52
#2020-07-29|1088.08
#2020-07-30|1036.51
#2020-07-31|1016.64
#2020-08-03|1003.33
#2020-08-04|1013.57
#2020-08-05|1072.64
#2020-08-06|1049.37
#2020-08-07|1018.22
#2020-08-10|1010.39
#2020-08-11| 970.41
#2020-08-12| 990.64
#2020-08-13|1005.67
#2020-08-14|1001.62
#2020-08-17|1017.00
#2020-08-18|1009.18
#2020-08-19|1001.68
#2020-08-20| 975.50
#2020-08-21| 990.31
#2020-08-24|1014.19
#2020-08-25| 990.17
#2020-08-26|1007.05
#2020-08-27| 987.57
#2020-08-28|1032.17
#2020-08-31|1013.13
#2020-09-01|1009.94
#2020-09-02| 983.40
#2020-09-03| 980.39
#2020-09-04| 997.10
#2020-09-07|1016.02
#2020-09-08| 996.68
#2020-09-09|1025.28
#2020-09-10|1050.67
#2020-09-11|1060.80
#2020-09-14|1082.65
#2020-09-15|1092.30
#2020-09-16|1095.81
#2020-09-17|1043.94
#2020-09-18|1037.08
#2020-09-21| 969.73
#2020-09-22| 955.30
#2020-09-23| 927.15
#2020-09-24| 927.15
#2020-09-25| 921.17
#2020-09-28| 935.86
#2020-09-29| 965.20
#2020-09-30| 956.20
#2020-10-01| 956.44
#2020-10-02| 960.94
#2020-10-05| 967.56
#2020-10-06| 963.63
#2020-10-07| 949.77
#2020-10-08| 971.75
#2020-10-09|1032.86
#2020-10-12|1039.69
#2020-10-13|1014.33
#2020-10-14|1051.36
#2020-10-15|1031.75
#2020-10-16|1043.15
#2020-10-19|1042.93
#2020-10-20|1039.82
#2020-10-21|1087.98
#2020-10-22|1036.19
#2020-10-23|1002.24
#2020-10-26|1002.79
#2020-10-27| 979.82
#2020-10-28| 912.46
#2020-10-29| 903.78
#2020-10-30| 895.29
#2020-11-02| 942.51
#2020-11-03| 982.68
#2020-11-04| 980.13
#2020-11-05|1038.42
#2020-11-06|1080.49
#2020-11-09| 996.86
#2020-11-10|1004.23
#2020-11-11| 956.63
#2020-11-12| 943.99
#2020-11-13| 957.88
#2020-11-16| 997.71
#2020-11-17| 967.15
#2020-11-18| 954.60
#2020-11-19| 949.42
#2020-11-20| 961.26
#2020-11-23| 920.88
#2020-11-24| 874.99
#2020-11-25| 903.93
#2020-11-26| 939.59
#2020-11-27| 928.45
#2020-11-30| 909.71
#2020-12-01| 956.14
#2020-12-02| 984.46
#2020-12-03| 991.35
#2020-12-04| 967.36
#2020-12-07|1008.65
#2020-12-08|1012.87
#2020-12-09| 992.98
#2020-12-10|1002.91
#2020-12-11| 984.49
#2020-12-14|1000.71
#2020-12-15|1019.71
#2020-12-16|1023.49
#2020-12-17|1086.96
#2020-12-18|1113.51
#2020-12-21|1076.87
#2020-12-22|1060.93
#2020-12-23|1065.93
#2020-12-24|1081.54
#2020-12-25|1081.54
#2020-12-28|1096.80
#2020-12-29|1075.07
#2020-12-30|1097.17
#2020-12-31|1099.65
#2021-01-01|1099.65
#2021-01-04|1172.62
#2021-01-05|1134.08
#2021-01-06|1118.17
#2021-01-07|1098.28
#2021-01-08|1091.29
#2021-01-11|1076.62
#2021-01-12|1081.05
#2021-01-13|1113.05
#2021-01-14|1098.08
#2021-01-15|1096.25
#2021-01-18|1097.44
#2021-01-19|1107.08
#2021-01-20|1113.71
#2021-01-21|1148.52
#2021-01-22|1114.72
#2021-01-25|1103.45
#2021-01-26|1105.10
#2021-01-27|1058.26
#2021-01-28|1096.80
#2021-01-29|1098.56
#2021-02-01|1102.51
#2021-02-02|1069.47
#2021-02-03|1077.85
#2021-02-04|1071.42
#2021-02-05|1096.30
#2021-02-08|1128.53
#2021-02-09|1128.90
#2021-02-10|1176.94
#2021-02-11|1172.07
#2021-02-12|1160.62
#2021-02-15|1213.54
#2021-02-16|1179.90
#2021-02-17|1140.01
#2021-02-18|1139.70
#2021-02-19|1155.20
#2021-02-22|1173.87
#2021-02-23|1155.66
#2021-02-24|1145.04
#2021-02-25|1192.64
#2021-02-26|1137.99
#2021-03-01|1180.35
#2021-03-02|1204.68
#2021-03-03|1203.03
#2021-03-04|1206.06
#2021-03-05|1205.21
#2021-03-08|1227.76
#2021-03-09|1259.85
#2021-03-10|1285.24
#2021-03-11|1297.03
#2021-03-12|1254.32
#2021-03-15|1257.90
#2021-03-16|1282.57
#2021-03-17|1261.05
#2021-03-18|1296.13
#2021-03-19|1277.26
#2021-03-22|1280.30
#2021-03-23|1237.24
#2021-03-24|1223.64
#2021-03-25|1217.72
#2021-03-26|1267.88
#2021-03-29|1268.56
#2021-03-30|1264.32
#2021-03-31|1279.57
#2021-04-01|1325.60
#2021-04-02|1325.60
#2021-04-05|1333.80
#2021-04-06|1361.48
#2021-04-07|1345.73
#2021-04-08|1353.35
#2021-04-09|1327.02
#2021-04-12|1293.05
#2021-04-13|1315.47
#2021-04-14|1331.59
#2021-04-15|1356.84
#2021-04-16|1382.17
#2021-04-19|1369.86
#2021-04-20|1352.63
#2021-04-21|1398.10
#2021-04-22|1373.17
#2021-04-23|1370.10
#2021-04-26|1366.90
#2021-04-27|1356.07
#2021-04-28|1355.70
#2021-04-29|1340.55
#2021-04-30|1307.31
#2021-05-03|1326.39
#2021-05-04|1304.26
#2021-05-05|1314.01
#2021-05-06|1328.85
#2021-05-07|1367.43
#2021-05-10|1371.52
#2021-05-11|1341.09
#2021-05-12|1348.72
#2021-05-13|1317.05
#2021-05-14|1333.76
#2021-05-17|1373.94
#2021-05-18|1396.59
#2021-05-19|1352.27
#2021-05-20|1358.76
#2021-05-21|1346.14
#2021-05-24|1327.14
#2021-05-25|1329.21
#2021-05-26|1317.65
#2021-05-27|1343.67
#2021-05-28|1331.58
#2021-05-31|1388.02
#2021-06-01|1379.04
#2021-06-02|1387.74
#2021-06-03|1355.28
#2021-06-04|1364.58
#2021-06-07|1344.16
#2021-06-08|1318.62
#2021-06-09|1312.46
#2021-06-10|1311.70
#2021-06-11|1301.80
#2021-06-14|1290.11
#2021-06-15|1257.67
#2021-06-16|1262.70
#2021-06-17|1178.07
#2021-06-18|1157.80
#2021-06-21|1149.20
#2021-06-22|1143.56
#2021-06-23|1190.54
#2021-06-24|1192.14
#2021-06-25|1199.41
#2021-06-28|1182.26
#2021-06-29|1166.81
#2021-06-30|1172.61
#2021-07-01|1193.52
#2021-07-02|1191.24
#2021-07-05|1217.83
#2021-07-06|1204.31
#2021-07-07|1226.45
#2021-07-08|1172.16
#2021-07-09|1194.67
#2021-07-12|1203.66
#2021-07-13|1214.38
#2021-07-14|1243.06
#2021-07-15|1226.41
#2021-07-16|1200.03
#2021-07-19|1149.24
#2021-07-20|1163.94
#2021-07-21|1166.80
#2021-07-22|1178.14
#2021-07-23|1170.81
#2021-07-26|1211.80
#2021-07-27|1202.50
#2021-07-28|1225.73
#2021-07-29|1282.79
#2021-07-30|1262.99
#2021-08-02|1272.29
#2021-08-03|1285.37
#2021-08-04|1293.41
#2021-08-05|1248.38
#2021-08-06|1187.50
#2021-08-09|1179.87
#2021-08-10|1132.47
#2021-08-11|1175.98
#2021-08-12|1146.76
#2021-08-13|1161.57
#2021-08-16|1154.24
#2021-08-17|1167.68
#2021-08-18|1138.04
#2021-08-19|1074.50
#2021-08-20|1037.46
#2021-08-23|1097.83
#2021-08-24|1125.09
#2021-08-25|1100.37
#2021-08-26|1105.03
#2021-08-27|1150.19
#2021-08-30|1144.86
#2021-08-31|1156.68
#2021-09-01|1146.77
#2021-09-02|1101.99
#2021-09-03|1133.39
#2021-09-06|1097.52
#2021-09-07|1088.23
#2021-09-08|1065.72
#2021-09-09|1046.28
#2021-09-10|1038.14
#2021-09-13|1077.29
#2021-09-14|1048.48
#2021-09-15|1055.44
#2021-09-16| 993.80
#2021-09-17| 980.13
#2021-09-20| 970.37
#2021-09-21| 984.35
#2021-09-22|1023.71
#2021-09-23|1023.94
#2021-09-24|1000.20
#2021-09-27| 995.29
#2021-09-28| 979.29
#2021-09-29| 969.42
#2021-09-30|1009.48
#2021-10-01|1005.11
#2021-10-04|1034.97
#2021-10-05|1023.72
#2021-10-06|1016.07
#2021-10-07|1076.74
#2021-10-08|1131.23
#2021-10-11|1143.77
#2021-10-12|1151.82
#2021-10-13|1180.03
#2021-10-14|1193.88
#2021-10-15|1206.53
#2021-10-18|1195.21
#2021-10-19|1197.64
#2021-10-20|1208.93
#2021-10-21|1167.25
#2021-10-22|1191.48
#2021-10-25|1184.33
#2021-10-26|1173.99
#2021-10-27|1149.90
#2021-10-28|1141.75
#2021-10-29|1116.64
#2021-11-01|1102.85
#2021-11-02|1106.47
#2021-11-03|1111.20
#2021-11-04|1142.43
#2021-11-05|1119.21
#2021-11-08|1143.56
#2021-11-09|1108.18
#2021-11-10|1131.66
#2021-11-11|1194.03
#2021-11-12|1159.21
#2021-11-15|1172.58
#2021-11-16|1175.78
#2021-11-17|1181.46
#2021-11-18|1157.12
#2021-11-19|1140.64
#2021-11-22|1133.45
#2021-11-23|1130.60
#2021-11-24|1114.84
#2021-11-25|1106.19
#2021-11-26|1053.99
#2021-11-29|1078.72
#2021-11-30|1149.51
#2021-12-01|1189.26
#2021-12-02|1171.43
#2021-12-03|1154.04
#2021-12-06|1176.89
#2021-12-07|1189.37
#2021-12-08|1166.18
#2021-12-09|1135.21
#2021-12-10|1108.74
#2021-12-13|1094.20
#2021-12-14|1092.75
#2021-12-15|1072.83
#2021-12-16|1085.67
#2021-12-17|1131.70
#2021-12-20|1097.03
#2021-12-21|1126.85
#2021-12-22|1128.78
#2021-12-23|1141.94
#2021-12-24|1144.05
#2021-12-27|1144.69
#2021-12-28|1150.86
#2021-12-29|1139.99
#2021-12-30|1144.30
#2021-12-31|1151.32
#2022-01-03|1143.88
#2022-01-04|1159.30
#2022-01-05|1181.84
#2022-01-06|1141.63
#2022-01-07|1140.29
#2022-01-10|1147.49
#2022-01-11|1196.45
#2022-01-12|1252.75
#2022-01-13|1237.54
#2022-01-14|1209.82
#2022-01-17|1197.74
#2022-01-18|1180.55
#2022-01-19|1234.22
#2022-01-20|1289.39
#2022-01-21|1274.30
#2022-01-24|1191.03
#2022-01-25|1231.11
#2022-01-26|1285.89
#2022-01-27|1230.44
#2022-01-28|1181.33
#2022-01-31|1233.57
#2022-02-01|1253.68
#2022-02-02|1238.72
#2022-02-03|1226.73
#2022-02-04|1233.26
#2022-02-07|1237.98
#2022-02-08|1266.84
#2022-02-09|1273.58
#2022-02-10|1296.41
#2022-02-11|1294.18
#2022-02-14|1345.41
#2022-02-15|1292.68
#2022-02-16|1339.50
#2022-02-17|1369.18
#2022-02-18|1373.48
#2022-02-21|1358.19
#2022-02-22|1408.90
#2022-02-23|1385.89
#2022-02-24|1443.14
#2022-02-25|1413.79
#2022-02-28|1508.41
#2022-03-01|1568.49
#2022-03-02|1569.09
#2022-03-03|1553.82
#2022-03-04|1551.21
#2022-03-07|1563.72
#2022-03-08|1561.79
#2022-03-09|1517.10
#2022-03-10|1562.25
#2022-03-11|1525.84
#2022-03-14|1453.70
#2022-03-15|1436.61
#2022-03-16|1456.08
#2022-03-17|1528.59
#2022-03-18|1505.24
#2022-03-21|1515.41
#2022-03-22|1502.74
#2022-03-23|1546.53
#2022-03-24|1585.60
#2022-03-25|1509.29
#2022-03-28|1451.23
#2022-03-29|1432.58
#2022-03-30|1511.61
#2022-03-31|1482.34
#2022-04-01|1482.52
#2022-04-04|1467.86
#2022-04-05|1457.61
#2022-04-06|1422.01
#2022-04-07|1410.21
#2022-04-08|1488.00
#2022-04-11|1488.81
#2022-04-12|1490.16
#2022-04-13|1477.53
#2022-04-14|1451.47
#2022-04-15|1451.47
#2022-04-18|1447.28
#2022-04-19|1424.06
#2022-04-20|1413.74
#2022-04-21|1374.12
#2022-04-22|1301.94
#2022-04-25|1225.85
#2022-04-26|1233.81
#2022-04-27|1223.86
#2022-04-28|1247.40
#2022-04-29|1300.88
#2022-05-02|1283.74
#2022-05-03|1296.89
#2022-05-04|1269.91
#2022-05-05|1233.01
#2022-05-06|1190.50
#2022-05-09|1138.70
#2022-05-10|1124.11
#2022-05-11|1155.78
#2022-05-12|1096.77
#2022-05-13|1166.27
#2022-05-16|1167.98
#2022-05-17|1177.75
#2022-05-18|1158.91
#2022-05-19|1157.61
#2022-05-20|1159.78
#2022-05-23|1208.41
#2022-05-24|1201.24
#2022-05-25|1178.87
#2022-05-26|1232.68
#2022-05-27|1248.20
#2022-05-30|1279.80
#2022-05-31|1226.62
#2022-06-01|1194.93
#2022-06-02|1242.63
#2022-06-03|1204.05
#2022-06-06|1205.28
#2022-06-07|1193.69
#2022-06-08|1182.83
#2022-06-09|1144.22
#2022-06-10|1118.71
#2022-06-13|1061.54
#2022-06-14|1049.61
#2022-06-15|1090.19
#2022-06-16|1088.16
#2022-06-17|1071.84
#2022-06-20|1074.67
#2022-06-21|1100.37
#2022-06-22|1060.61
#2022-06-23|1045.07
#2022-06-24|1057.77
#2022-06-27|1066.69
#2022-06-28|1061.82
#2022-06-29|1045.72
#2022-06-30|1025.71
#2022-07-01| 989.10
#2022-07-04|1046.86
#2022-07-05| 974.04
#2022-07-06| 985.12
#2022-07-07|1014.80
#2022-07-08|1042.65
#2022-07-11| 999.55
#2022-07-12| 974.27
#2022-07-13| 966.28
#2022-07-14| 880.56
#2022-07-15| 887.45
#2022-07-18| 922.93
#2022-07-19| 917.17
#2022-07-20| 912.73
#2022-07-21| 907.65
#2022-07-22| 960.33
#2022-07-25| 939.28
#2022-07-26| 952.06
#2022-07-27| 958.80
#2022-07-28| 982.46
#2022-07-29| 993.95
#2022-08-01| 998.20
#2022-08-02| 985.68
#2022-08-03| 956.67
#2022-08-04| 967.44
#2022-08-05| 983.11
#2022-08-08|1032.07
#2022-08-09|1029.17
#2022-08-10|1060.68
#2022-08-11|1071.06
#2022-08-12|1049.11
#2022-08-15|1023.26
#2022-08-16|1041.69
#2022-08-17| 995.84
#2022-08-18| 985.67
#2022-08-19| 939.45
#2022-08-22| 937.48
#2022-08-23| 961.24
#2022-08-24| 975.80
#2022-08-25|1001.09
#2022-08-26| 999.77
#2022-08-29| 973.08
#2022-08-30| 932.83
#2022-08-31| 924.04
#2022-09-01| 873.30
#2022-09-02| 916.08
#2022-09-05| 930.12
#2022-09-06| 920.21
#2022-09-07| 912.89
#2022-09-08| 915.08
#2022-09-09| 951.38
#2022-09-12| 980.80
#2022-09-13| 937.14
#2022-09-14| 943.28
#2022-09-15| 927.47
#2022-09-16| 909.72
#2022-09-19| 903.56
#2022-09-20| 897.22
#2022-09-21| 896.38
#2022-09-22| 899.55
#2022-09-23| 823.93
#2022-09-26| 827.81
#2022-09-27| 848.14
#2022-09-28| 860.95
#2022-09-29| 879.45
#2022-09-30| 898.70
#2022-10-03| 919.86
#2022-10-04| 993.93
#2022-10-05| 968.90
#2022-10-06| 980.08
#2022-10-07| 968.62
#2022-10-10| 934.91
#2022-10-11| 937.63
#2022-10-12| 929.77
#2022-10-13| 909.90
#2022-10-14| 900.77
#2022-10-17| 940.86
#2022-10-18| 927.00
#2022-10-19| 900.81
#2022-10-20| 899.94
#2022-10-21| 906.62
#2022-10-24| 903.96
#2022-10-25| 915.89
#2022-10-26| 963.27
#2022-10-27| 971.15
#2022-10-28| 951.18
#2022-10-31| 933.75
#2022-11-01| 931.09
#2022-11-02| 944.80
#2022-11-03| 899.23
#2022-11-04| 995.71
#2022-11-07|1019.44
#2022-11-08|1014.60
#2022-11-09|1058.08
#2022-11-10|1096.39
#2022-11-11|1124.54
#2022-11-14|1117.82
#2022-11-15|1123.62
#2022-11-16|1104.24
#2022-11-17|1081.67
#2022-11-18|1090.86
#2022-11-21|1069.22
#2022-11-22|1089.68
#2022-11-23|1125.98
#2022-11-24|1131.63
#2022-11-25|1118.50
#2022-11-28|1113.39
#2022-11-29|1112.85
#2022-11-30|1147.29
#2022-12-01|1133.34
#2022-12-02|1105.24
#2022-12-05|1114.08
#2022-12-06|1115.00
#2022-12-07|1123.86
#2022-12-08|1133.79
#2022-12-09|1119.43
#2022-12-12|1089.84
#2022-12-13|1139.20
#2022-12-14|1101.28
#2022-12-15|1063.09
#2022-12-16|1047.99
#2022-12-19|1075.82
#2022-12-20|1076.90
#2022-12-21|1110.95
#2022-12-22|1093.36
#2022-12-23|1119.14
#2022-12-26|1119.14
#2022-12-27|1100.29
#2022-12-28|1123.68
#2022-12-29|1129.35
#2022-12-30|1096.30
#2023-01-02|1096.30
#2023-01-03|1131.27
#2023-01-04|1133.77
#2023-01-05|1133.27
#2023-01-06|1179.27
#2023-01-09|1214.65
#2023-01-10|1207.27
#2023-01-11|1217.10
#2023-01-12|1227.46
#2023-01-13|1251.32
#2023-01-16|1218.68
#2023-01-17|1191.59
#2023-01-18|1206.39
#2023-01-19|1163.23
#2023-01-20|1168.10
#2023-01-23|1176.78
#2023-01-24|1169.05
#2023-01-25|1169.74
#2023-01-26|1154.40
#2023-01-27|1143.25
#2023-01-30|1137.43
#2023-01-31|1106.17
#2023-02-01|1121.33
#2023-02-02|1138.74
#2023-02-03|1111.98
#2023-02-06|1077.61
#2023-02-07|1087.17
#2023-02-08|1075.61
#2023-02-09|1061.91
#2023-02-10|1029.16
#2023-02-13|1046.78
#2023-02-14|1032.59
#2023-02-15| 987.14
#2023-02-16| 985.71
#2023-02-17| 977.55
#2023-02-20| 978.36
#2023-02-21| 947.12
#2023-02-22| 908.53
#2023-02-23| 916.65
#2023-02-24| 888.25
#2023-02-27| 890.86
#2023-02-28| 892.68
#2023-03-01| 905.77
#2023-03-02| 893.73
#2023-03-03| 912.61
#2023-03-06| 902.19
#2023-03-07| 877.77
#2023-03-08| 886.53
#2023-03-09| 880.61
#2023-03-10| 910.06
#2023-03-13| 963.85
#2023-03-14| 935.78
#2023-03-15| 918.92
#2023-03-16| 911.78
#2023-03-17| 942.84
#2023-03-20| 967.05
#2023-03-21| 964.78
#2023-03-22| 994.36
#2023-03-23|1008.08
#2023-03-24| 995.99
#2023-03-27| 995.50
#2023-03-28|1032.73
#2023-03-29|1036.78
#2023-03-30|1057.77
#2023-03-31|1038.52
#2023-04-03|1050.07
#2023-04-04|1082.03
#2023-04-05|1078.72
#2023-04-06|1071.47
#2023-04-07|1071.47
#2023-04-10|1055.49
#2023-04-11|1095.98
#2023-04-12|1094.46
#2023-04-13|1144.66
#2023-04-14|1105.39
#2023-04-17|1103.41
#2023-04-18|1169.92
#2023-04-19|1138.50
#2023-04-20|1158.72
#2023-04-21|1131.04
#2023-04-24|1138.07
#2023-04-25|1110.28
#2023-04-26|1119.16
#2023-04-27|1126.20
#2023-04-28|1129.96
#2023-05-01|1128.03
#2023-05-02|1117.34
#2023-05-03|1157.43
#2023-05-04|1200.34
#2023-05-05|1171.48
#2023-05-08|1203.71
#2023-05-09|1157.70
#2023-05-10|1133.36
#2023-05-11|1093.86
#2023-05-12|1089.92
#2023-05-15|1099.06
#2023-05-16|1086.52
#2023-05-17|1077.39
#2023-05-18|1048.37
#2023-05-19|1051.98
#2023-05-22|1067.22
#2023-05-23|1049.99
#2023-05-24|1039.03
#2023-05-25|1013.83
#2023-05-26|1010.36
#2023-05-29|1008.03
#2023-05-30|1000.41
#2023-05-31|1022.06
#2023-06-01|1044.85
#2023-06-02|1053.46
#2023-06-05|1057.54
#2023-06-06|1049.26
#2023-06-07|1078.75
#2023-06-08|1066.47
#2023-06-09|1059.59
#2023-06-12|1041.26
#2023-06-13|1057.26
#2023-06-14|1075.50
#2023-06-15|1063.68
#2023-06-16|1073.84
#2023-06-19|1063.15
#2023-06-20|1013.52
#2023-06-21| 984.78
#2023-06-22| 958.88
#2023-06-23| 947.20
#2023-06-26| 943.75
#2023-06-27| 923.55
#2023-06-28| 905.09
#2023-06-29| 907.11
#2023-06-30| 909.88
#2023-07-03| 923.71
#2023-07-04| 925.62
#2023-07-05| 917.01
#2023-07-06| 869.70
#2023-07-07| 886.01
#2023-07-10| 876.45
#2023-07-11| 909.71
#2023-07-12| 967.76
#2023-07-13| 997.33
#2023-07-14|1011.49
#2023-07-17| 999.37
#2023-07-18|1033.47
#2023-07-19|1024.63
#2023-07-20|1016.73
#2023-07-21|1007.27
#2023-07-24|1007.37
#2023-07-25|1020.90
#2023-07-26|1011.78
#2023-07-27|1002.60
#2023-07-28|1011.73
#2023-07-31|1014.70
#2023-08-01| 949.54
#2023-08-02| 896.48
#2023-08-03| 888.13
#2023-08-04| 894.85
#2023-08-07| 884.06
#2023-08-08| 866.81
#2023-08-09| 866.64
#2023-08-10| 888.94
#2023-08-11| 884.06
#2023-08-14| 841.09
#2023-08-15| 835.72
#2023-08-16| 824.92
#2023-08-17| 786.11
#2023-08-18| 780.66
#2023-08-21| 775.75
#2023-08-22| 783.25
#2023-08-23| 828.06
#2023-08-24| 832.01
#2023-08-25| 827.91
#2023-08-28| 854.21
#2023-08-29| 847.99
#2023-08-30| 858.62
#2023-08-31| 821.93
#2023-09-01| 815.73
#2023-09-04| 799.55
#2023-09-05| 778.84
#2023-09-06| 787.66
#2023-09-07| 778.11
#2023-09-08| 779.80
#2023-09-11| 792.10
#2023-09-12| 798.00
#2023-09-13| 800.74
#2023-09-14| 819.97
#2023-09-15| 836.63
#2023-09-18| 831.75
#2023-09-19| 833.52
#2023-09-20| 869.80
#2023-09-21| 839.34
#2023-09-22| 842.72
#2023-09-25| 838.92
#2023-09-26| 823.52
#2023-09-27| 794.51
#2023-09-28| 798.22
#2023-09-29| 800.60
#2023-10-02| 756.43
#2023-10-03| 741.19
#2023-10-04| 734.63
#2023-10-05| 727.72
#2023-10-06| 741.97
#2023-10-09| 780.48
#2023-10-10| 834.50
#2023-10-11| 855.02
#2023-10-12| 858.94
#2023-10-13| 894.23
#2023-10-16| 896.66
#2023-10-17| 905.87
#2023-10-18| 874.56
#2023-10-19| 848.28
#2023-10-20| 874.22
#2023-10-23| 844.61
#2023-10-24| 824.36
#2023-10-25| 817.92
#2023-10-26| 827.13
#2023-10-27| 827.16
#2023-10-30| 829.40
#2023-10-31| 814.60
#2023-11-01| 796.89
#2023-11-02| 802.23
#2023-11-03| 844.96
#2023-11-06| 869.48
#2023-11-07| 825.01
#2023-11-08| 834.97
#2023-11-09| 814.51
#2023-11-10| 765.91
#2023-11-13| 776.92
#2023-11-14| 824.58
#2023-11-15| 835.75
#2023-11-16| 835.05
#2023-11-17| 826.38
#2023-11-20| 822.95
#2023-11-21| 810.24
#2023-11-22| 809.88
#2023-11-23| 808.62
#2023-11-24| 814.71
#2023-11-27| 838.66
#2023-11-28| 865.00
#2023-11-29| 879.13
#2023-11-30| 863.54
#2023-12-01| 875.48
#2023-12-04| 843.98
#2023-12-05| 820.18
#2023-12-06| 825.12
#2023-12-07| 820.92
#2023-12-08| 807.96
#2023-12-11| 801.49
#2023-12-12| 785.86
#2023-12-13| 771.03
#2023-12-14| 886.99
#2023-12-15| 887.41
#2023-12-18| 875.69
#2023-12-19| 920.10
#2023-12-20| 916.49
#2023-12-21| 923.65
#2023-12-22| 916.98
#2023-12-25| 916.98
#2023-12-26| 909.70
#2023-12-27| 952.80
#2023-12-28| 922.28
#2023-12-29| 920.25
#2024-01-01| 920.25
#2024-01-02| 883.52
#2024-01-03| 833.99
#2024-01-04| 825.02
#2024-01-05| 830.42
#2024-01-08| 814.79
#2024-01-09| 801.79
#2024-01-10| 789.40
#2024-01-11| 791.91
#2024-01-12| 826.69
#2024-01-15| 817.29
#2024-01-16| 787.02
#2024-01-17| 751.93
#2024-01-18| 763.37
#2024-01-19| 764.99
#2024-01-22| 753.90
#2024-01-23| 783.48
#2024-01-24| 817.70
#2024-01-25| 819.61
#2024-01-26| 834.23
#2024-01-29| 823.02
#2024-01-30| 834.23
#2024-01-31| 842.53
#2024-02-01| 853.15
#2024-02-02| 826.66
#2024-02-05| 800.46
#2024-02-06| 811.77
#2024-02-07| 806.32
#2024-02-08| 778.75
#2024-02-09| 758.12
#2024-02-12| 762.41
#2024-02-13| 744.56
#2024-02-14| 741.78
#2024-02-15| 772.74
#2024-02-16| 770.21
#2024-02-19| 769.14
#2024-02-20| 775.06
#2024-02-21| 749.77
#2024-02-22| 745.67
#2024-02-23| 744.72
#2024-02-26| 746.47
#2024-02-27| 760.68
#2024-02-28| 739.76
#2024-02-29| 763.78
#2024-03-01| 764.48
#2024-03-04| 790.82
#2024-03-05| 819.14
#2024-03-06| 836.48
#2024-03-07| 861.43
#2024-03-08| 868.81
#2024-03-11| 880.56
#2024-03-12| 855.56
#2024-03-13| 901.48
#2024-03-14| 871.05
#2024-03-15| 864.24
#2024-03-18| 833.77
#2024-03-19| 820.05
#2024-03-20| 858.22
#2024-03-21| 856.29
#2024-03-22| 896.79
#2024-03-25| 901.59
#2024-03-26| 893.84
#2024-03-27| 892.97
#2024-03-28| 920.43
#2024-03-29| 920.43
#2024-04-01| 918.55
#2024-04-02| 946.69
#2024-04-03| 950.97
#2024-04-04| 998.81
#2024-04-05| 984.43
#2024-04-08|1025.92
#2024-04-09|1057.40
#2024-04-10|1032.65
#2024-04-11|1041.01
#2024-04-12|1110.50
#2024-04-15|1055.82
#2024-04-16|1018.17
#2024-04-17|1040.62
#2024-04-18|1032.21
#2024-04-19|1030.43
#2024-04-22| 980.98
#2024-04-23| 951.41
#2024-04-24| 952.76
#2024-04-25| 948.18
#2024-04-26| 963.91
#2024-04-29|1001.55
#2024-04-30| 940.56
#2024-05-01| 951.23
#2024-05-02| 932.69
#2024-05-03| 937.86
#2024-05-06| 969.30
#2024-05-07| 960.07
#2024-05-08| 953.41
#2024-05-09| 972.87
#2024-05-10|1011.08
#2024-05-13|1017.73
#2024-05-14|1002.96
#2024-05-15|1025.00
#2024-05-16|1017.68
#2024-05-17|1042.06
#2024-05-20|1063.19
#2024-05-21|1063.70
#2024-05-22|1028.56
#2024-05-23| 986.34
#2024-05-24|1001.92
#2024-05-27|1015.37
#2024-05-28| 999.95
#2024-05-29| 993.30
#2024-05-30| 966.86
#2024-05-31| 940.65
#2024-06-03| 938.12
#2024-06-04| 895.80
#2024-06-05| 900.73
#2024-06-06| 913.20
#2024-06-07| 895.78
#2024-06-10| 891.15
#2024-06-11| 876.28
#2024-06-12| 908.93
#2024-06-13| 862.20
#2024-06-14| 843.26
#2024-06-17| 849.73
#2024-06-18| 883.38
#2024-06-19| 915.10
#2024-06-20| 928.25
#2024-06-21| 934.01
#2024-06-24| 950.31
#2024-06-25| 935.25
#2024-06-26| 926.30
#2024-06-27| 929.74
#2024-06-28| 931.40
#2024-07-01| 918.43
#2024-07-02| 901.86
#2024-07-03| 957.88
#2024-07-04| 976.08
#2024-07-05| 990.78
#2024-07-08| 983.40
#2024-07-09| 978.76
#2024-07-10| 981.73
#2024-07-11| 996.73
#2024-07-12| 988.67
#2024-07-15| 978.80
#2024-07-16|1016.52
#2024-07-17|1001.06
#2024-07-18|1000.68
#2024-07-19| 974.69
#2024-07-22| 959.74
#2024-07-23| 973.52
#2024-07-24| 996.06
#2024-07-25| 963.07
#2024-07-26| 974.20
#2024-07-29| 957.21
#2024-07-30| 968.97
#2024-07-31|1029.69
#2024-08-01|1004.22
#2024-08-02| 970.05
#2024-08-05| 934.25
#2024-08-06| 933.10
#2024-08-07| 943.92
#2024-08-08| 925.05
#2024-08-09| 928.21
#2024-08-12| 908.94
#2024-08-13| 922.92
#2024-08-14| 939.94
#2024-08-15| 956.07
#2024-08-16| 972.63
#2024-08-19|1009.78
#2024-08-20|1023.01
#2024-08-21|1007.31
#2024-08-22| 973.27
#2024-08-23| 963.62
#2024-08-26| 951.36
#2024-08-27| 956.13
#2024-08-28| 924.12
#2024-08-29| 928.68
#2024-08-30| 888.30
#2024-09-02| 881.94
#2024-09-03| 849.10
#2024-09-04| 847.31
#2024-09-05| 847.31
#2024-09-06| 832.38
#2024-09-09| 815.14
#2024-09-10| 809.81
#2024-09-11| 788.84
#2024-09-12| 837.98
#2024-09-13| 888.56
#2024-09-16| 909.56
#2024-09-17| 929.80
#2024-09-18| 918.68
#2024-09-19| 937.66
#2024-09-20| 940.98
#2024-09-23| 987.04
#2024-09-24| 985.55
#2024-09-25| 993.93
#2024-09-26|1001.51
#2024-09-27|1002.59
#2024-09-30| 963.22
#2024-10-01| 994.32
#2024-10-02|1005.06
#2024-10-03| 987.27
#2024-10-04| 993.44
#2024-10-07| 972.41
#2024-10-08| 950.95
#2024-10-09| 943.20
#2024-10-10| 957.41
#2024-10-11| 973.18
#2024-10-14| 964.86
#2024-10-15| 947.69
#2024-10-16| 984.63
#2024-10-17|1020.97
#2024-10-18|1053.18
#2024-10-21|1078.63
#2024-10-22|1089.37
#2024-10-23|1042.80
#2024-10-24|1086.90
#2024-10-25|1090.89
#2024-10-28|1083.88
#2024-10-29|1093.28
#2024-10-30|1065.33
#2024-10-31|1011.36
#2024-11-01|1030.06
#2024-11-04|1023.30
#2024-11-05|1056.32
#2024-11-06| 986.81
#2024-11-07|1029.99
#2024-11-08| 982.24
#2024-11-11| 926.76
#2024-11-12| 890.54
#2024-11-13| 887.62
#2024-11-14| 861.02
#2024-11-15| 871.30
#2024-11-18| 911.50
#2024-11-19| 929.06
#2024-11-20| 929.97
#2024-11-21| 921.83
#2024-11-22| 936.52
#2024-11-25| 891.27
#2024-11-26| 891.11
#2024-11-27| 888.84
#2024-11-28| 876.16
#2024-11-29| 871.12
#2024-12-02| 873.73
#2024-12-03| 886.18
#2024-12-04| 885.40
#2024-12-05| 870.58
#2024-12-06| 859.31
#2024-12-09| 904.69
#2024-12-10| 899.10
#2024-12-11| 907.98
#2024-12-12| 903.46
#2024-12-13| 876.06
#2024-12-16| 876.15
#2024-12-17| 835.33
#2024-12-18| 845.61
#2024-12-19| 813.13
#2024-12-20| 824.19
#2024-12-23| 796.33
#2024-12-24| 803.46
#2024-12-25| 803.46
#2024-12-26| 795.56
#2024-12-27| 794.26
#2024-12-30| 774.11
#2024-12-31| 768.90
#2025-01-01| 768.90
#2025-01-02| 815.40
#2025-01-03| 810.60
#2025-01-06| 812.42
#2025-01-07| 829.24
#2025-01-08| 826.47
#2025-01-09| 863.50
#2025-01-10| 875.50
#2025-01-13| 866.92
#2025-01-14| 866.05
#2025-01-15| 892.68
#2025-01-16| 888.83
#2025-01-17| 897.11
#2025-01-20| 904.59
#2025-01-21| 918.02
#2025-01-22| 923.44
#2025-01-23| 909.59
#2025-01-24| 942.28
#2025-01-27| 904.87
#2025-01-28| 894.45
#2025-01-29| 927.14
#2025-01-30| 958.48
#2025-01-31| 973.54
#2025-02-03| 980.52
#2025-02-04| 989.21
#2025-02-05|1017.56
#2025-02-06|1004.79
#2025-02-07|1004.72
#2025-02-10|1027.97
#2025-02-11|1022.75
#2025-02-12|1013.24
#2025-02-13|1007.11
#2025-02-14|1021.22
#2025-02-17| 985.72
#2025-02-18| 991.03
#2025-02-19| 971.54
#2025-02-20|1009.71
#2025-02-21| 978.82
#2025-02-24| 974.14
#2025-02-25| 963.77
#2025-02-26| 948.97
#2025-02-27| 925.66
#2025-02-28| 885.11
#2025-03-03| 940.13
#2025-03-04| 927.05
#2025-03-05| 981.90
#2025-03-06|1017.69
#2025-03-07|1055.86
#2025-03-10|1052.74
#2025-03-11|1080.81
#2025-03-12|1042.71
#2025-03-13|1059.09
#2025-03-14|1067.46
#2025-03-17|1081.19
#2025-03-18|1116.43
#2025-03-19|1143.59
#2025-03-20|1148.92
#2025-03-21|1143.25
#2025-03-24|1106.78
#2025-03-25|1110.32
#2025-03-26|1113.90
#2025-03-27|1119.37
#2025-03-28|1170.19
#2025-03-31|1173.47
#2025-04-01|1194.97
#2025-04-02|1176.18
#2025-04-03|1139.50
#2025-04-04| 992.03
#2025-04-07|1000.92
#2025-04-08|1022.14
#2025-04-09|1033.82
#2025-04-10|1147.33
#2025-04-11|1222.96
#2025-04-14|1226.88
#2025-04-15|1240.42
#2025-04-16|1293.60
#2025-04-17|1259.45
#2025-04-18|1259.45
#2025-04-21|1268.55
#2025-04-22|1265.89
#2025-04-23|1177.44
#2025-04-24|1172.17
#2025-04-25|1130.44
#2025-04-28|1142.63
#2025-04-29|1149.24
#2025-04-30|1165.08
#2025-05-01|1164.76
#2025-05-02|1140.11
#2025-05-05|1186.01
#2025-05-06|1204.50
#2025-05-07|1200.86
#2025-05-08|1174.18
#2025-05-09|1176.61
#2025-05-12|1098.88
#2025-05-13|1096.71
#2025-05-14|1088.06
#2025-05-15|1113.82
#2025-05-16|1105.08
#2025-05-19|1140.86
#2025-05-20|1210.28
#2025-05-21|1256.12
#2025-05-22|1260.93
#2025-05-23|1307.36
#2025-05-26|1274.72
#2025-05-27|1252.86
#2025-05-28|1257.71
#2025-05-29|1274.10
#2025-05-30|1232.86
#2025-06-02|1321.74
#2025-06-03|1287.83
#2025-06-04|1303.89
#2025-06-05|1363.07
#2025-06-06|1341.65
#2025-06-09|1372.06
#2025-06-10|1364.40
#2025-06-11|1370.24
#2025-06-12|1394.37
#2025-06-13|1378.60
#2025-06-16|1387.61
#2025-06-17|1334.88
#2025-06-18|1354.25
#2025-06-19|1355.51
#2025-06-20|1331.39
#2025-06-23|1373.74
#2025-06-24|1336.14
#2025-06-25|1335.28
#2025-06-26|1373.15
#2025-06-27|1312.96
#2025-06-30|1344.61
#2025-07-01|1376.74
#2025-07-02|1399.38
#2025-07-03|1392.28
#2025-07-04|1433.80
#2025-07-07|1429.69
#2025-07-08|1387.44
#2025-07-09|1400.42
#2025-07-10|1405.60
#2025-07-11|1428.67
#2025-07-14|1438.49
#2025-07-15|1439.30
#2025-07-16|1416.78
#2025-07-17|1428.33
#2025-07-18|1477.80
#2025-07-21|1545.51
#2025-07-22|1555.78
#2025-07-23|1563.20
#2025-07-24|1523.56
#2025-07-25|1476.18
#2025-07-28|1473.75
#2025-07-29|1477.28
#2025-07-30|1485.32
#2025-07-31|1415.49
#2025-08-01|1451.49
#2025-08-04|1534.52
#2025-08-05|1574.44
#2025-08-06|1602.86
#2025-08-07|1627.01
#2025-08-08|1645.34
#2025-08-11|1609.63
#2025-08-12|1617.13
#2025-08-13|1625.41
#2025-08-14|1595.71
#2025-08-15|1591.37
#2025-08-18|1581.18
#2025-08-19|1561.87
#2025-08-20|1554.79
#2025-08-21|1609.81
#2025-08-22|1623.72
#2025-08-25|1654.55
#2025-08-26|1643.70
#2025-08-27|1609.35
#2025-08-28|1573.86
#2025-08-29|1590.99
#2025-09-01|1683.82
#2025-09-02|1695.86
#2025-09-03|1770.37
#2025-09-04|1676.56
#2025-09-05|1739.17
#2025-09-08|1812.58
#2025-09-09|1792.87
#2025-09-10|1849.27
#2025-09-11|1835.70
#2025-09-12|1843.86
#2025-09-15|1852.95
#2025-09-16|1861.98
#2025-09-17|1864.21
#2025-09-18|1852.44
#2025-09-19|1946.83
#2025-09-22|2006.16
#2025-09-23|2084.53
#2025-09-24|2075.81
#2025-09-25|2024.51
#2025-09-26|2095.60
#2025-09-29|2129.79
#2025-09-30|2147.83
#2025-10-01|2174.60
#2025-10-02|2103.89
#2025-10-03|2141.22
#2025-10-06|2163.54
#2025-10-07|2139.10
#2025-10-08|2233.38
#2025-10-09|2149.77
#2025-10-10|2084.11
#2025-10-13|2192.03
#2025-10-14|2188.62
#2025-10-15|2217.90
#2025-10-16|2368.03
#2025-10-17|2182.33
#2025-10-20|2193.33
#2025-10-21|1976.76
#2025-10-22|1942.74
#2025-10-23|2071.25
#2025-10-24|2063.92
#2025-10-27|1893.05
#2025-10-28|1946.58
#2025-10-29|2004.65
#2025-10-30|1987.11
#2025-10-31|1977.40
#2025-11-03|1962.78
#2025-11-04|1847.82
#2025-11-05|1910.07
#2025-11-06|1959.71
#2025-11-07|1955.51
#2025-11-10|2065.87
#2025-11-11|2090.56
#2025-11-12|2120.97
#2025-11-13|2137.30
#2025-11-14|2067.20
#2025-11-17|2061.88
#2025-11-18|1997.66
#2025-11-19|2095.34
#2025-11-20|2064.85
#2025-11-21|1955.17
#2025-11-24|2013.30
#2025-11-25|2046.16
#2025-11-26|2131.96
#2025-11-27|2121.32
#2025-11-28|2197.29
#2025-12-01|2260.12
#2025-12-02|2182.98
#2025-12-03|2177.43
#2025-12-04|2149.31
#2025-12-05|2251.19
#2025-12-08|2182.54
#2025-12-09|2180.25
#2025-12-10|2206.25
#2025-12-11|2270.61
#2025-12-12|2360.36
#2025-12-15|2311.60
#2025-12-16|2318.51
#2025-12-17|2366.14
#2025-12-18|2369.61
#2025-12-19|2367.00
#2025-12-22|2505.07
#2025-12-23|2506.48
#2025-12-24|2534.51
#2025-12-25|2534.51
#2025-12-26|2533.18
#2025-12-29|2409.44
#2025-12-30|2460.06
#2025-12-31|2414.49
#2026-01-01|2414.49
#2026-01-02|2438.54
#2026-01-05|2514.92
#2026-01-06|2595.14
#2026-01-07|2527.20
#2026-01-08|2425.39
#2026-01-09|2517.80
#2026-01-12|2695.34
#2026-01-13|2759.91
#2026-01-14|2780.15
#2026-01-15|2773.23
#2026-01-16|2698.14
#2026-01-19|2753.84
#2026-01-20|2792.40
#2026-01-21|2855.60
#2026-01-22|2877.83
#2026-01-23|2989.15
#2026-01-26|3194.38
#2026-01-27|3071.65
#2026-01-28|3236.32
#2026-01-29|3244.15
#2026-01-30|2860.29
#2026-02-02|2640.93
#2026-02-03|2773.72
#2026-02-04|2816.95
#2026-02-05|2633.59
#2026-02-06|2713.45
#2026-02-09|2765.14
#2026-02-10|2780.58
#2026-02-11|2845.68
#2026-02-12|2856.91
#2026-02-13|2765.15
#2026-02-16|2751.53
#2026-02-17|2622.28
#2026-02-18|2738.89
#2026-02-19|2697.11
#2026-02-20|2790.11
#2026-02-23|2898.95
#2026-02-24|2891.05
#2026-02-25|3066.67
#2026-02-26|3029.11
#2026-02-27|3184.50
#2026-03-02|3087.19
#2026-03-03|2666.41
#2026-03-04|2770.24
#2026-03-05|2644.79
#2026-03-06|2594.95
#2026-03-09|2646.39
#2026-03-10|2777.13
#2026-03-11|2622.73
#2026-03-12|2606.98
#2026-03-13|2416.69
#2026-03-16|2509.65
#2026-03-17|2569.31
#2026-03-18|2389.45
#2026-03-19|2210.33
#2026-03-20|2163.95
#2026-03-23|2212.28
#2026-03-24|2196.25
#2026-03-25|2327.58
#2026-03-26|2261.24
#2026-03-27|2245.87
#2026-03-30|2314.81
#2026-03-31|2381.49
#2026-04-01|2526.75
#2026-04-02|2501.41