Table Data - Nasdaq South Africa Basic Materials Large Mid Cap TR Index
| Title | Nasdaq South Africa Basic Materials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQZA55LMT |
| 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 2026-02-13 |
| Last Updated | 2026-02-13 10:55 PM CST |
| Notes | For more information about this series, see: NQZA55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 425.24 |
| 2001-04-02 | 427.49 |
| 2001-04-03 | 426.79 |
| 2001-04-04 | 443.60 |
| 2001-04-05 | 450.89 |
| 2001-04-06 | 452.88 |
| 2001-04-09 | 467.32 |
| 2001-04-10 | 473.85 |
| 2001-04-11 | 478.84 |
| 2001-04-12 | 482.02 |
| 2001-04-13 | . |
| 2001-04-16 | 480.94 |
| 2001-04-17 | 488.24 |
| 2001-04-18 | 485.46 |
| 2001-04-19 | 492.86 |
| 2001-04-20 | 488.61 |
| 2001-04-23 | 480.53 |
| 2001-04-24 | 493.93 |
| 2001-04-25 | 499.29 |
| 2001-04-26 | 505.48 |
| 2001-04-27 | 508.81 |
| 2001-04-30 | 525.61 |
| 2001-05-01 | 526.14 |
| 2001-05-02 | 520.53 |
| 2001-05-03 | 519.37 |
| 2001-05-04 | 520.11 |
| 2001-05-07 | 523.95 |
| 2001-05-08 | 529.87 |
| 2001-05-09 | 537.85 |
| 2001-05-10 | 550.59 |
| 2001-05-11 | 551.72 |
| 2001-05-14 | 551.88 |
| 2001-05-15 | 548.99 |
| 2001-05-16 | 563.54 |
| 2001-05-17 | 582.53 |
| 2001-05-18 | 587.86 |
| 2001-05-21 | 607.17 |
| 2001-05-22 | 589.74 |
| 2001-05-23 | 574.61 |
| 2001-05-24 | 578.77 |
| 2001-05-25 | 568.46 |
| 2001-05-28 | . |
| 2001-05-29 | 580.05 |
| 2001-05-30 | 580.23 |
| 2001-05-31 | 571.89 |
| 2001-06-01 | 559.89 |
| 2001-06-04 | 558.81 |
| 2001-06-05 | 561.81 |
| 2001-06-06 | 564.64 |
| 2001-06-07 | 565.78 |
| 2001-06-08 | 569.77 |
| 2001-06-11 | 565.57 |
| 2001-06-12 | 566.46 |
| 2001-06-13 | 553.51 |
| 2001-06-14 | 542.36 |
| 2001-06-15 | 538.33 |
| 2001-06-18 | 529.94 |
| 2001-06-19 | 543.63 |
| 2001-06-20 | 533.92 |
| 2001-06-21 | 535.14 |
| 2001-06-22 | 538.47 |
| 2001-06-25 | 534.47 |
| 2001-06-26 | 545.45 |
| 2001-06-27 | 548.66 |
| 2001-06-28 | 539.14 |
| 2001-06-29 | 539.38 |
| 2001-07-02 | 533.80 |
| 2001-07-03 | 527.92 |
| 2001-07-04 | . |
| 2001-07-05 | 504.38 |
| 2001-07-06 | 498.50 |
| 2001-07-09 | 505.48 |
| 2001-07-10 | 512.33 |
| 2001-07-11 | 514.64 |
| 2001-07-12 | 515.43 |
| 2001-07-13 | 517.28 |
| 2001-07-16 | 518.07 |
| 2001-07-17 | 503.51 |
| 2001-07-18 | 494.14 |
| 2001-07-19 | 513.53 |
| 2001-07-20 | 509.05 |
| 2001-07-23 | 497.19 |
| 2001-07-24 | 488.94 |
| 2001-07-25 | 490.32 |
| 2001-07-26 | 485.24 |
| 2001-07-27 | 481.09 |
| 2001-07-30 | 490.67 |
| 2001-07-31 | 483.34 |
| 2001-08-01 | 493.34 |
| 2001-08-02 | 505.97 |
| 2001-08-03 | 509.80 |
| 2001-08-06 | 500.58 |
| 2001-08-07 | 488.46 |
| 2001-08-08 | 482.70 |
| 2001-08-09 | 484.09 |
| 2001-08-10 | 495.42 |
| 2001-08-13 | 493.19 |
| 2001-08-14 | 490.27 |
| 2001-08-15 | 491.41 |
| 2001-08-16 | 492.00 |
| 2001-08-17 | 495.04 |
| 2001-08-20 | 496.27 |
| 2001-08-21 | 495.82 |
| 2001-08-22 | 513.13 |
| 2001-08-23 | 517.00 |
| 2001-08-24 | 517.15 |
| 2001-08-27 | 521.01 |
| 2001-08-28 | 523.68 |
| 2001-08-29 | 526.46 |
| 2001-08-30 | 520.20 |
| 2001-08-31 | 517.62 |
| 2001-09-03 | . |
| 2001-09-04 | 514.48 |
| 2001-09-05 | 501.72 |
| 2001-09-06 | 495.58 |
| 2001-09-07 | 496.99 |
| 2001-09-10 | 494.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 492.83 |
| 2001-09-18 | 483.23 |
| 2001-09-19 | 480.41 |
| 2001-09-20 | 468.23 |
| 2001-09-21 | 466.27 |
| 2001-09-24 | 467.34 |
| 2001-09-25 | 462.41 |
| 2001-09-26 | 463.93 |
| 2001-09-27 | 468.38 |
| 2001-09-28 | 474.57 |
| 2001-10-01 | 467.05 |
| 2001-10-02 | 473.91 |
| 2001-10-03 | 471.80 |
| 2001-10-04 | 480.55 |
| 2001-10-05 | 483.49 |
| 2001-10-08 | 492.03 |
| 2001-10-09 | 490.41 |
| 2001-10-10 | 486.69 |
| 2001-10-11 | 487.31 |
| 2001-10-12 | 485.40 |
| 2001-10-15 | 490.69 |
| 2001-10-16 | 486.56 |
| 2001-10-17 | 490.72 |
| 2001-10-18 | 494.16 |
| 2001-10-19 | 483.14 |
| 2001-10-22 | 471.73 |
| 2001-10-23 | 470.50 |
| 2001-10-24 | 475.09 |
| 2001-10-25 | 478.88 |
| 2001-10-26 | 486.67 |
| 2001-10-29 | 497.78 |
| 2001-10-30 | 494.16 |
| 2001-10-31 | 490.53 |
| 2001-11-01 | 492.48 |
| 2001-11-02 | 501.24 |
| 2001-11-05 | 507.02 |
| 2001-11-06 | 504.48 |
| 2001-11-07 | 496.56 |
| 2001-11-08 | 499.20 |
| 2001-11-09 | 485.69 |
| 2001-11-12 | 485.31 |
| 2001-11-13 | 495.49 |
| 2001-11-14 | 510.11 |
| 2001-11-15 | 519.80 |
| 2001-11-16 | 525.19 |
| 2001-11-19 | 523.74 |
| 2001-11-20 | 519.22 |
| 2001-11-21 | 517.37 |
| 2001-11-22 | . |
| 2001-11-23 | 513.91 |
| 2001-11-26 | 523.88 |
| 2001-11-27 | 516.58 |
| 2001-11-28 | 520.33 |
| 2001-11-29 | 502.16 |
| 2001-11-30 | 517.46 |
| 2001-12-03 | 525.46 |
| 2001-12-04 | 525.42 |
| 2001-12-05 | 544.33 |
| 2001-12-06 | 554.44 |
| 2001-12-07 | 536.05 |
| 2001-12-10 | 545.39 |
| 2001-12-11 | 527.61 |
| 2001-12-12 | 532.35 |
| 2001-12-13 | 535.32 |
| 2001-12-14 | 546.07 |
| 2001-12-17 | 563.62 |
| 2001-12-18 | 544.07 |
| 2001-12-19 | 540.22 |
| 2001-12-20 | 523.77 |
| 2001-12-21 | 539.76 |
| 2001-12-24 | 534.34 |
| 2001-12-25 | . |
| 2001-12-26 | 537.03 |
| 2001-12-27 | 540.98 |
| 2001-12-28 | 540.66 |
| 2001-12-31 | 546.05 |
| 2002-01-01 | . |
| 2002-01-02 | 545.95 |
| 2002-01-03 | 548.87 |
| 2002-01-04 | 564.81 |
| 2002-01-07 | 568.95 |
| 2002-01-08 | 564.87 |
| 2002-01-09 | 565.07 |
| 2002-01-10 | 580.29 |
| 2002-01-11 | 591.72 |
| 2002-01-14 | 603.11 |
| 2002-01-15 | 597.12 |
| 2002-01-16 | 610.74 |
| 2002-01-17 | 615.27 |
| 2002-01-18 | 600.55 |
| 2002-01-21 | . |
| 2002-01-22 | 581.23 |
| 2002-01-23 | 601.96 |
| 2002-01-24 | 594.63 |
| 2002-01-25 | 577.42 |
| 2002-01-28 | 591.08 |
| 2002-01-29 | 591.05 |
| 2002-01-30 | 601.64 |
| 2002-01-31 | 624.38 |
| 2002-02-01 | 620.55 |
| 2002-02-04 | 641.87 |
| 2002-02-05 | 662.55 |
| 2002-02-06 | 697.23 |
| 2002-02-07 | 687.16 |
| 2002-02-08 | 701.49 |
| 2002-02-11 | 695.47 |
| 2002-02-12 | 706.71 |
| 2002-02-13 | 706.80 |
| 2002-02-14 | 736.63 |
| 2002-02-15 | 764.13 |
| 2002-02-18 | . |
| 2002-02-19 | 741.19 |
| 2002-02-20 | 702.44 |
| 2002-02-21 | 689.87 |
| 2002-02-22 | 709.48 |
| 2002-02-25 | 703.42 |
| 2002-02-26 | 714.26 |
| 2002-02-27 | 747.35 |
| 2002-02-28 | 746.83 |
| 2002-03-01 | 733.26 |
| 2002-03-04 | 766.00 |
| 2002-03-05 | 763.67 |
| 2002-03-06 | 747.10 |
| 2002-03-07 | 734.42 |
| 2002-03-08 | 701.75 |
| 2002-03-11 | 734.40 |
| 2002-03-12 | 733.19 |
| 2002-03-13 | 743.30 |
| 2002-03-14 | 731.49 |
| 2002-03-15 | 717.77 |
| 2002-03-18 | 715.12 |
| 2002-03-19 | 747.47 |
| 2002-03-20 | 748.74 |
| 2002-03-21 | 759.38 |
| 2002-03-22 | 768.47 |
| 2002-03-25 | 802.26 |
| 2002-03-26 | 792.86 |
| 2002-03-27 | 798.55 |
| 2002-03-28 | 813.80 |
| 2002-03-29 | . |
| 2002-04-01 | 814.16 |
| 2002-04-02 | 843.32 |
| 2002-04-03 | 820.12 |
| 2002-04-04 | 808.22 |
| 2002-04-05 | 804.57 |
| 2002-04-08 | 799.98 |
| 2002-04-09 | 789.30 |
| 2002-04-10 | 800.60 |
| 2002-04-11 | 827.26 |
| 2002-04-12 | 814.87 |
| 2002-04-15 | 828.71 |
| 2002-04-16 | 825.71 |
| 2002-04-17 | 853.41 |
| 2002-04-18 | 877.73 |
| 2002-04-19 | 867.75 |
| 2002-04-22 | 880.96 |
| 2002-04-23 | 872.30 |
| 2002-04-24 | 889.73 |
| 2002-04-25 | 919.07 |
| 2002-04-26 | 912.09 |
| 2002-04-29 | 929.00 |
| 2002-04-30 | 899.40 |
| 2002-05-01 | 903.97 |
| 2002-05-02 | 898.39 |
| 2002-05-03 | 923.48 |
| 2002-05-06 | 941.29 |
| 2002-05-07 | 988.38 |
| 2002-05-08 | 986.39 |
| 2002-05-09 | 981.47 |
| 2002-05-10 | 995.01 |
| 2002-05-13 | 1010.82 |
| 2002-05-14 | 1013.86 |
| 2002-05-15 | 982.96 |
| 2002-05-16 | 989.58 |
| 2002-05-17 | 1009.60 |
| 2002-05-20 | 1029.99 |
| 2002-05-21 | 1053.38 |
| 2002-05-22 | 1079.82 |
| 2002-05-23 | 1054.28 |
| 2002-05-24 | 1085.97 |
| 2002-05-27 | . |
| 2002-05-28 | 1073.45 |
| 2002-05-29 | 1085.69 |
| 2002-05-30 | 1050.30 |
| 2002-05-31 | 1012.17 |
| 2002-06-03 | 1020.93 |
| 2002-06-04 | 1059.97 |
| 2002-06-05 | 979.36 |
| 2002-06-06 | 987.21 |
| 2002-06-07 | 982.81 |
| 2002-06-10 | 926.94 |
| 2002-06-11 | 878.09 |
| 2002-06-12 | 949.23 |
| 2002-06-13 | 898.22 |
| 2002-06-14 | 909.13 |
| 2002-06-17 | 897.30 |
| 2002-06-18 | 899.68 |
| 2002-06-19 | 916.23 |
| 2002-06-20 | 933.72 |
| 2002-06-21 | 934.94 |
| 2002-06-24 | 951.25 |
| 2002-06-25 | 925.07 |
| 2002-06-26 | 924.01 |
| 2002-06-27 | 888.43 |
| 2002-06-28 | 876.08 |
| 2002-07-01 | 878.33 |
| 2002-07-02 | 887.98 |
| 2002-07-03 | 849.81 |
| 2002-07-04 | . |
| 2002-07-05 | 851.21 |
| 2002-07-08 | 869.48 |
| 2002-07-09 | 903.71 |
| 2002-07-10 | 910.74 |
| 2002-07-11 | 908.46 |
| 2002-07-12 | 905.26 |
| 2002-07-15 | 926.11 |
| 2002-07-16 | 893.62 |
| 2002-07-17 | 867.31 |
| 2002-07-18 | 883.69 |
| 2002-07-19 | 906.13 |
| 2002-07-22 | 858.32 |
| 2002-07-23 | 808.14 |
| 2002-07-24 | 741.96 |
| 2002-07-25 | 771.51 |
| 2002-07-26 | 704.54 |
| 2002-07-29 | 691.94 |
| 2002-07-30 | 743.97 |
| 2002-07-31 | 726.79 |
| 2002-08-01 | 712.53 |
| 2002-08-02 | 727.31 |
| 2002-08-05 | 741.92 |
| 2002-08-06 | 697.73 |
| 2002-08-07 | 747.84 |
| 2002-08-08 | 754.78 |
| 2002-08-09 | 751.76 |
| 2002-08-12 | 768.16 |
| 2002-08-13 | 757.17 |
| 2002-08-14 | 766.63 |
| 2002-08-15 | 769.86 |
| 2002-08-16 | 778.57 |
| 2002-08-19 | 758.01 |
| 2002-08-20 | 748.56 |
| 2002-08-21 | 741.04 |
| 2002-08-22 | 738.26 |
| 2002-08-23 | 767.34 |
| 2002-08-26 | 764.62 |
| 2002-08-27 | 798.55 |
| 2002-08-28 | 795.25 |
| 2002-08-29 | 797.39 |
| 2002-08-30 | 821.05 |
| 2002-09-02 | . |
| 2002-09-03 | 811.43 |
| 2002-09-04 | 817.04 |
| 2002-09-05 | 839.77 |
| 2002-09-06 | 849.79 |
| 2002-09-09 | 913.44 |
| 2002-09-10 | 885.99 |
| 2002-09-11 | 854.78 |
| 2002-09-12 | 902.70 |
| 2002-09-13 | 904.62 |
| 2002-09-16 | 921.62 |
| 2002-09-17 | 913.18 |
| 2002-09-18 | 915.94 |
| 2002-09-19 | 916.56 |
| 2002-09-20 | 915.07 |
| 2002-09-23 | 914.99 |
| 2002-09-24 | 913.18 |
| 2002-09-25 | 903.82 |
| 2002-09-26 | 860.87 |
| 2002-09-27 | 871.28 |
| 2002-09-30 | 890.96 |
| 2002-10-01 | 885.19 |
| 2002-10-02 | 861.40 |
| 2002-10-03 | 869.65 |
| 2002-10-04 | 868.82 |
| 2002-10-07 | 858.08 |
| 2002-10-08 | 825.29 |
| 2002-10-09 | 817.34 |
| 2002-10-10 | 793.67 |
| 2002-10-11 | 805.16 |
| 2002-10-14 | 838.68 |
| 2002-10-15 | 832.82 |
| 2002-10-16 | 829.35 |
| 2002-10-17 | 794.14 |
| 2002-10-18 | 794.48 |
| 2002-10-21 | 798.82 |
| 2002-10-22 | 809.37 |
| 2002-10-23 | 820.08 |
| 2002-10-24 | 820.70 |
| 2002-10-25 | 829.80 |
| 2002-10-28 | 827.07 |
| 2002-10-29 | 835.26 |
| 2002-10-30 | 843.30 |
| 2002-10-31 | 854.16 |
| 2002-11-01 | 881.17 |
| 2002-11-04 | 876.39 |
| 2002-11-05 | 895.42 |
| 2002-11-06 | 895.56 |
| 2002-11-07 | 915.04 |
| 2002-11-08 | 898.22 |
| 2002-11-11 | 896.43 |
| 2002-11-12 | 892.02 |
| 2002-11-13 | 910.13 |
| 2002-11-14 | 900.13 |
| 2002-11-15 | 907.79 |
| 2002-11-18 | 930.19 |
| 2002-11-19 | 920.03 |
| 2002-11-20 | 900.36 |
| 2002-11-21 | 887.00 |
| 2002-11-22 | 875.85 |
| 2002-11-25 | 862.04 |
| 2002-11-26 | 849.22 |
| 2002-11-27 | 862.37 |
| 2002-11-28 | . |
| 2002-11-29 | 856.58 |
| 2002-12-02 | 859.66 |
| 2002-12-03 | 884.72 |
| 2002-12-04 | 930.46 |
| 2002-12-05 | 922.15 |
| 2002-12-06 | 933.54 |
| 2002-12-09 | 955.77 |
| 2002-12-10 | 936.01 |
| 2002-12-11 | 929.95 |
| 2002-12-12 | 944.42 |
| 2002-12-13 | 995.14 |
| 2002-12-16 | 997.13 |
| 2002-12-17 | 1007.80 |
| 2002-12-18 | 985.10 |
| 2002-12-19 | 1004.07 |
| 2002-12-20 | 972.39 |
| 2002-12-23 | 1002.59 |
| 2002-12-24 | 1000.82 |
| 2002-12-25 | . |
| 2002-12-26 | 1008.86 |
| 2002-12-27 | 1046.99 |
| 2002-12-30 | 1038.64 |
| 2002-12-31 | 1022.13 |
| 2003-01-01 | . |
| 2003-01-02 | 1014.50 |
| 2003-01-03 | 1039.89 |
| 2003-01-06 | 1074.25 |
| 2003-01-07 | 1046.75 |
| 2003-01-08 | 1043.99 |
| 2003-01-09 | 1054.84 |
| 2003-01-10 | 1063.35 |
| 2003-01-13 | 1063.90 |
| 2003-01-14 | 1055.80 |
| 2003-01-15 | 1033.85 |
| 2003-01-16 | 1027.76 |
| 2003-01-17 | 1060.88 |
| 2003-01-20 | . |
| 2003-01-21 | 1020.08 |
| 2003-01-22 | 1050.09 |
| 2003-01-23 | 1081.49 |
| 2003-01-24 | 1089.63 |
| 2003-01-27 | 1080.45 |
| 2003-01-28 | 1061.76 |
| 2003-01-29 | 1063.46 |
| 2003-01-30 | 1033.70 |
| 2003-01-31 | 1029.27 |
| 2003-02-03 | 1024.86 |
| 2003-02-04 | 1040.31 |
| 2003-02-05 | 1059.21 |
| 2003-02-06 | 1040.98 |
| 2003-02-07 | 1006.69 |
| 2003-02-10 | 985.05 |
| 2003-02-11 | 984.26 |
| 2003-02-12 | 982.62 |
| 2003-02-13 | 978.04 |
| 2003-02-14 | 992.12 |
| 2003-02-17 | . |
| 2003-02-18 | 968.72 |
| 2003-02-19 | 982.94 |
| 2003-02-20 | 1001.40 |
| 2003-02-21 | 1011.08 |
| 2003-02-24 | 998.36 |
| 2003-02-25 | 982.31 |
| 2003-02-26 | 969.40 |
| 2003-02-27 | 971.40 |
| 2003-02-28 | 966.07 |
| 2003-03-03 | 961.01 |
| 2003-03-04 | 951.96 |
| 2003-03-05 | 954.85 |
| 2003-03-06 | 939.15 |
| 2003-03-07 | 921.59 |
| 2003-03-10 | 891.76 |
| 2003-03-11 | 848.83 |
| 2003-03-12 | 830.19 |
| 2003-03-13 | 853.16 |
| 2003-03-14 | 874.89 |
| 2003-03-17 | 880.50 |
| 2003-03-18 | 885.35 |
| 2003-03-19 | 889.14 |
| 2003-03-20 | 868.37 |
| 2003-03-21 | 861.35 |
| 2003-03-24 | 839.51 |
| 2003-03-25 | 839.36 |
| 2003-03-26 | 823.14 |
| 2003-03-27 | 811.26 |
| 2003-03-28 | 796.97 |
| 2003-03-31 | 850.63 |
| 2003-04-01 | 855.64 |
| 2003-04-02 | 844.47 |
| 2003-04-03 | 836.70 |
| 2003-04-04 | 821.52 |
| 2003-04-07 | 821.00 |
| 2003-04-08 | 819.48 |
| 2003-04-09 | 824.46 |
| 2003-04-10 | 845.57 |
| 2003-04-11 | 845.14 |
| 2003-04-14 | 835.38 |
| 2003-04-15 | 836.27 |
| 2003-04-16 | 831.67 |
| 2003-04-17 | 841.26 |
| 2003-04-18 | . |
| 2003-04-21 | 838.23 |
| 2003-04-22 | 860.59 |
| 2003-04-23 | 874.17 |
| 2003-04-24 | 873.59 |
| 2003-04-25 | 831.98 |
| 2003-04-28 | 838.94 |
| 2003-04-29 | 805.95 |
| 2003-04-30 | 813.49 |
| 2003-05-01 | 813.91 |
| 2003-05-02 | 832.83 |
| 2003-05-05 | 857.17 |
| 2003-05-06 | 854.43 |
| 2003-05-07 | 864.37 |
| 2003-05-08 | 854.23 |
| 2003-05-09 | 858.95 |
| 2003-05-12 | 872.51 |
| 2003-05-13 | 885.86 |
| 2003-05-14 | 879.09 |
| 2003-05-15 | 895.60 |
| 2003-05-16 | 901.46 |
| 2003-05-19 | 916.01 |
| 2003-05-20 | 910.16 |
| 2003-05-21 | 912.69 |
| 2003-05-22 | 899.11 |
| 2003-05-23 | 900.10 |
| 2003-05-26 | . |
| 2003-05-27 | 900.59 |
| 2003-05-28 | 896.96 |
| 2003-05-29 | 878.25 |
| 2003-05-30 | 883.16 |
| 2003-06-02 | 891.84 |
| 2003-06-03 | 897.54 |
| 2003-06-04 | 899.15 |
| 2003-06-05 | 922.39 |
| 2003-06-06 | 929.02 |
| 2003-06-09 | 931.80 |
| 2003-06-10 | 913.31 |
| 2003-06-11 | 918.45 |
| 2003-06-12 | 931.23 |
| 2003-06-13 | 936.01 |
| 2003-06-16 | 944.90 |
| 2003-06-17 | 977.00 |
| 2003-06-18 | 972.64 |
| 2003-06-19 | 986.27 |
| 2003-06-20 | 974.01 |
| 2003-06-23 | 947.72 |
| 2003-06-24 | 921.28 |
| 2003-06-25 | 914.32 |
| 2003-06-26 | 912.90 |
| 2003-06-27 | 911.30 |
| 2003-06-30 | 918.87 |
| 2003-07-01 | 948.60 |
| 2003-07-02 | 951.72 |
| 2003-07-03 | 959.02 |
| 2003-07-04 | . |
| 2003-07-07 | 924.16 |
| 2003-07-08 | 938.09 |
| 2003-07-09 | 923.61 |
| 2003-07-10 | 916.21 |
| 2003-07-11 | 930.15 |
| 2003-07-14 | 952.68 |
| 2003-07-15 | 931.14 |
| 2003-07-16 | 875.24 |
| 2003-07-17 | 879.24 |
| 2003-07-18 | 874.21 |
| 2003-07-21 | 892.31 |
| 2003-07-22 | 903.13 |
| 2003-07-23 | 923.20 |
| 2003-07-24 | 935.31 |
| 2003-07-25 | 951.55 |
| 2003-07-28 | 966.47 |
| 2003-07-29 | 943.09 |
| 2003-07-30 | 939.79 |
| 2003-07-31 | 940.01 |
| 2003-08-01 | 931.45 |
| 2003-08-04 | 932.82 |
| 2003-08-05 | 933.91 |
| 2003-08-06 | 948.97 |
| 2003-08-07 | 950.32 |
| 2003-08-08 | 958.91 |
| 2003-08-11 | 1000.98 |
| 2003-08-12 | 1012.22 |
| 2003-08-13 | 1014.62 |
| 2003-08-14 | 1040.00 |
| 2003-08-15 | 1050.10 |
| 2003-08-18 | 1039.63 |
| 2003-08-19 | 1048.49 |
| 2003-08-20 | 1076.09 |
| 2003-08-21 | 1059.77 |
| 2003-08-22 | 1053.41 |
| 2003-08-25 | 1044.98 |
| 2003-08-26 | 1043.89 |
| 2003-08-27 | 1073.74 |
| 2003-08-28 | 1076.42 |
| 2003-08-29 | 1092.82 |
| 2003-09-01 | . |
| 2003-09-02 | 1090.15 |
| 2003-09-03 | 1090.86 |
| 2003-09-04 | 1089.99 |
| 2003-09-05 | 1140.55 |
| 2003-09-08 | 1130.61 |
| 2003-09-09 | 1172.00 |
| 2003-09-10 | 1138.54 |
| 2003-09-11 | 1121.85 |
| 2003-09-12 | 1131.39 |
| 2003-09-15 | 1106.99 |
| 2003-09-16 | 1105.25 |
| 2003-09-17 | 1113.10 |
| 2003-09-18 | 1136.90 |
| 2003-09-19 | 1153.49 |
| 2003-09-22 | 1164.06 |
| 2003-09-23 | 1147.92 |
| 2003-09-24 | 1148.53 |
| 2003-09-25 | 1165.54 |
| 2003-09-26 | 1117.12 |
| 2003-09-29 | 1117.01 |
| 2003-09-30 | 1131.41 |
| 2003-10-01 | 1103.28 |
| 2003-10-02 | 1113.74 |
| 2003-10-03 | 1118.47 |
| 2003-10-06 | 1077.09 |
| 2003-10-07 | 1092.11 |
| 2003-10-08 | 1104.32 |
| 2003-10-09 | 1095.05 |
| 2003-10-10 | 1106.98 |
| 2003-10-13 | 1094.41 |
| 2003-10-14 | 1115.90 |
| 2003-10-15 | 1113.94 |
| 2003-10-16 | 1138.80 |
| 2003-10-17 | 1144.35 |
| 2003-10-20 | 1133.47 |
| 2003-10-21 | 1145.36 |
| 2003-10-22 | 1176.65 |
| 2003-10-23 | 1157.24 |
| 2003-10-24 | 1175.93 |
| 2003-10-27 | 1172.31 |
| 2003-10-28 | 1167.63 |
| 2003-10-29 | 1180.38 |
| 2003-10-30 | 1190.91 |
| 2003-10-31 | 1169.02 |
| 2003-11-03 | 1157.52 |
| 2003-11-04 | 1130.20 |
| 2003-11-05 | 1128.63 |
| 2003-11-06 | 1134.80 |
| 2003-11-07 | 1122.76 |
| 2003-11-10 | 1149.47 |
| 2003-11-11 | 1149.43 |
| 2003-11-12 | 1151.84 |
| 2003-11-13 | 1193.45 |
| 2003-11-14 | 1205.21 |
| 2003-11-17 | 1192.56 |
| 2003-11-18 | 1194.48 |
| 2003-11-19 | 1209.78 |
| 2003-11-20 | 1215.66 |
| 2003-11-21 | 1219.84 |
| 2003-11-24 | 1191.50 |
| 2003-11-25 | 1199.47 |
| 2003-11-26 | 1223.67 |
| 2003-11-27 | . |
| 2003-11-28 | 1252.95 |
| 2003-12-01 | 1274.09 |
| 2003-12-02 | 1277.01 |
| 2003-12-03 | 1256.16 |
| 2003-12-04 | 1210.73 |
| 2003-12-05 | 1205.99 |
| 2003-12-08 | 1212.03 |
| 2003-12-09 | 1237.21 |
| 2003-12-10 | 1214.40 |
| 2003-12-11 | 1189.02 |
| 2003-12-12 | 1222.51 |
| 2003-12-15 | 1239.76 |
| 2003-12-16 | 1234.64 |
| 2003-12-17 | 1209.25 |
| 2003-12-18 | 1179.83 |
| 2003-12-19 | 1159.22 |
| 2003-12-22 | 1186.28 |
| 2003-12-23 | 1187.79 |
| 2003-12-24 | 1209.83 |
| 2003-12-25 | . |
| 2003-12-26 | 1210.28 |
| 2003-12-29 | 1231.47 |
| 2003-12-30 | 1269.36 |
| 2003-12-31 | 1257.44 |
| 2004-01-01 | . |
| 2004-01-02 | 1283.59 |
| 2004-01-05 | 1311.05 |
| 2004-01-06 | 1289.94 |
| 2004-01-07 | 1275.03 |
| 2004-01-08 | 1255.64 |
| 2004-01-09 | 1261.15 |
| 2004-01-12 | 1247.30 |
| 2004-01-13 | 1286.14 |
| 2004-01-14 | 1239.36 |
| 2004-01-15 | 1183.23 |
| 2004-01-16 | 1195.34 |
| 2004-01-19 | . |
| 2004-01-20 | 1220.12 |
| 2004-01-21 | 1212.15 |
| 2004-01-22 | 1237.58 |
| 2004-01-23 | 1227.32 |
| 2004-01-26 | 1222.34 |
| 2004-01-27 | 1223.89 |
| 2004-01-28 | 1226.36 |
| 2004-01-29 | 1181.09 |
| 2004-01-30 | 1168.02 |
| 2004-02-02 | 1164.27 |
| 2004-02-03 | 1195.38 |
| 2004-02-04 | 1177.38 |
| 2004-02-05 | 1154.47 |
| 2004-02-06 | 1179.42 |
| 2004-02-09 | 1196.84 |
| 2004-02-10 | 1219.04 |
| 2004-02-11 | 1201.44 |
| 2004-02-12 | 1236.40 |
| 2004-02-13 | 1236.02 |
| 2004-02-16 | . |
| 2004-02-17 | 1239.71 |
| 2004-02-18 | 1239.01 |
| 2004-02-19 | 1193.28 |
| 2004-02-20 | 1169.61 |
| 2004-02-23 | 1171.48 |
| 2004-02-24 | 1169.87 |
| 2004-02-25 | 1170.32 |
| 2004-02-26 | 1165.60 |
| 2004-02-27 | 1183.22 |
| 2004-03-01 | 1219.81 |
| 2004-03-02 | 1204.10 |
| 2004-03-03 | 1172.71 |
| 2004-03-04 | 1178.31 |
| 2004-03-05 | 1232.50 |
| 2004-03-08 | 1218.95 |
| 2004-03-09 | 1203.18 |
| 2004-03-10 | 1186.66 |
| 2004-03-11 | 1161.69 |
| 2004-03-12 | 1148.66 |
| 2004-03-15 | 1149.08 |
| 2004-03-16 | 1134.86 |
| 2004-03-17 | 1128.12 |
| 2004-03-18 | 1174.46 |
| 2004-03-19 | 1182.08 |
| 2004-03-22 | 1211.78 |
| 2004-03-23 | 1176.96 |
| 2004-03-24 | 1164.65 |
| 2004-03-25 | 1163.14 |
| 2004-03-26 | 1187.14 |
| 2004-03-29 | 1188.39 |
| 2004-03-30 | 1204.91 |
| 2004-03-31 | 1220.12 |
| 2004-04-01 | 1216.34 |
| 2004-04-02 | 1182.38 |
| 2004-04-05 | 1174.80 |
| 2004-04-06 | 1182.30 |
| 2004-04-07 | 1189.78 |
| 2004-04-08 | 1168.85 |
| 2004-04-09 | . |
| 2004-04-12 | 1175.12 |
| 2004-04-13 | 1124.62 |
| 2004-04-14 | 1108.49 |
| 2004-04-15 | 1091.47 |
| 2004-04-16 | 1113.39 |
| 2004-04-19 | 1096.48 |
| 2004-04-20 | 1082.94 |
| 2004-04-21 | 1031.85 |
| 2004-04-22 | 1012.36 |
| 2004-04-23 | 1027.71 |
| 2004-04-26 | 1040.85 |
| 2004-04-27 | 1042.20 |
| 2004-04-28 | 977.92 |
| 2004-04-29 | 980.56 |
| 2004-04-30 | 961.54 |
| 2004-05-03 | 967.56 |
| 2004-05-04 | 996.09 |
| 2004-05-05 | 1012.20 |
| 2004-05-06 | 983.89 |
| 2004-05-07 | 942.33 |
| 2004-05-10 | 921.71 |
| 2004-05-11 | 938.23 |
| 2004-05-12 | 954.26 |
| 2004-05-13 | 948.73 |
| 2004-05-14 | 943.09 |
| 2004-05-17 | 957.47 |
| 2004-05-18 | 923.88 |
| 2004-05-19 | 973.85 |
| 2004-05-20 | 969.76 |
| 2004-05-21 | 987.20 |
| 2004-05-24 | 985.29 |
| 2004-05-25 | 1014.89 |
| 2004-05-26 | 1033.27 |
| 2004-05-27 | 1055.38 |
| 2004-05-28 | 1050.21 |
| 2004-05-31 | . |
| 2004-06-01 | 1059.79 |
| 2004-06-02 | 1037.97 |
| 2004-06-03 | 1024.06 |
| 2004-06-04 | 1008.64 |
| 2004-06-07 | 1027.33 |
| 2004-06-08 | 1020.30 |
| 2004-06-09 | 990.08 |
| 2004-06-10 | 991.79 |
| 2004-06-11 | . |
| 2004-06-14 | 956.43 |
| 2004-06-15 | 951.75 |
| 2004-06-16 | 949.67 |
| 2004-06-17 | 948.32 |
| 2004-06-18 | 985.18 |
| 2004-06-21 | 978.19 |
| 2004-06-22 | 989.74 |
| 2004-06-23 | 987.64 |
| 2004-06-24 | 1014.41 |
| 2004-06-25 | 1015.34 |
| 2004-06-28 | 1025.01 |
| 2004-06-29 | 994.84 |
| 2004-06-30 | 1015.86 |
| 2004-07-01 | 1019.04 |
| 2004-07-02 | 1022.36 |
| 2004-07-05 | . |
| 2004-07-06 | 996.35 |
| 2004-07-07 | 1020.65 |
| 2004-07-08 | 1029.60 |
| 2004-07-09 | 1026.33 |
| 2004-07-12 | 1030.11 |
| 2004-07-13 | 1025.47 |
| 2004-07-14 | 1031.47 |
| 2004-07-15 | 1026.10 |
| 2004-07-16 | 1018.13 |
| 2004-07-19 | 994.09 |
| 2004-07-20 | 983.75 |
| 2004-07-21 | 988.14 |
| 2004-07-22 | 992.24 |
| 2004-07-23 | 977.94 |
| 2004-07-26 | 974.11 |
| 2004-07-27 | 967.49 |
| 2004-07-28 | 994.79 |
| 2004-07-29 | 1011.02 |
| 2004-07-30 | 1018.60 |
| 2004-08-02 | 1024.94 |
| 2004-08-03 | 1035.21 |
| 2004-08-04 | 1041.22 |
| 2004-08-05 | 1039.73 |
| 2004-08-06 | 1048.97 |
| 2004-08-09 | 1058.70 |
| 2004-08-10 | 1037.99 |
| 2004-08-11 | 1016.12 |
| 2004-08-12 | 1038.71 |
| 2004-08-13 | 1059.49 |
| 2004-08-16 | 1081.92 |
| 2004-08-17 | 1085.94 |
| 2004-08-18 | 1081.94 |
| 2004-08-19 | 1112.48 |
| 2004-08-20 | 1138.89 |
| 2004-08-23 | 1126.20 |
| 2004-08-24 | 1092.22 |
| 2004-08-25 | 1101.52 |
| 2004-08-26 | 1111.03 |
| 2004-08-27 | 1096.11 |
| 2004-08-30 | 1109.22 |
| 2004-08-31 | 1109.04 |
| 2004-09-01 | 1100.46 |
| 2004-09-02 | 1102.07 |
| 2004-09-03 | 1089.52 |
| 2004-09-06 | . |
| 2004-09-07 | 1066.10 |
| 2004-09-08 | 1069.15 |
| 2004-09-09 | 1072.31 |
| 2004-09-10 | 1105.18 |
| 2004-09-13 | 1098.04 |
| 2004-09-14 | 1121.66 |
| 2004-09-15 | 1116.04 |
| 2004-09-16 | 1120.60 |
| 2004-09-17 | 1123.38 |
| 2004-09-20 | 1126.90 |
| 2004-09-21 | 1144.42 |
| 2004-09-22 | 1150.59 |
| 2004-09-23 | 1157.91 |
| 2004-09-24 | 1162.03 |
| 2004-09-27 | 1140.74 |
| 2004-09-28 | 1159.30 |
| 2004-09-29 | 1164.96 |
| 2004-09-30 | 1174.23 |
| 2004-10-01 | 1171.11 |
| 2004-10-04 | 1158.17 |
| 2004-10-05 | 1162.57 |
| 2004-10-06 | 1182.83 |
| 2004-10-07 | 1183.08 |
| 2004-10-08 | 1204.65 |
| 2004-10-11 | 1184.12 |
| 2004-10-12 | 1170.71 |
| 2004-10-13 | 1129.66 |
| 2004-10-14 | 1141.33 |
| 2004-10-15 | 1170.44 |
| 2004-10-18 | 1166.61 |
| 2004-10-19 | 1160.74 |
| 2004-10-20 | 1149.32 |
| 2004-10-21 | 1172.77 |
| 2004-10-22 | 1192.28 |
| 2004-10-25 | 1197.42 |
| 2004-10-26 | 1193.09 |
| 2004-10-27 | 1216.91 |
| 2004-10-28 | 1174.93 |
| 2004-10-29 | 1155.16 |
| 2004-11-01 | 1171.75 |
| 2004-11-02 | 1155.59 |
| 2004-11-03 | 1167.39 |
| 2004-11-04 | 1166.29 |
| 2004-11-05 | 1166.56 |
| 2004-11-08 | 1167.42 |
| 2004-11-09 | 1165.40 |
| 2004-11-10 | 1165.13 |
| 2004-11-11 | 1177.23 |
| 2004-11-12 | 1172.34 |
| 2004-11-15 | 1192.72 |
| 2004-11-16 | 1203.99 |
| 2004-11-17 | 1230.39 |
| 2004-11-18 | 1225.36 |
| 2004-11-19 | 1211.33 |
| 2004-11-22 | 1200.04 |
| 2004-11-23 | 1193.89 |
| 2004-11-24 | 1177.11 |
| 2004-11-25 | . |
| 2004-11-26 | 1192.20 |
| 2004-11-29 | 1212.83 |
| 2004-11-30 | 1207.78 |
| 2004-12-01 | 1207.22 |
| 2004-12-02 | 1189.29 |
| 2004-12-03 | 1189.63 |
| 2004-12-06 | 1170.59 |
| 2004-12-07 | 1166.47 |
| 2004-12-08 | 1123.19 |
| 2004-12-09 | 1123.39 |
| 2004-12-10 | 1122.99 |
| 2004-12-13 | 1127.06 |
| 2004-12-14 | 1123.87 |
| 2004-12-15 | 1131.24 |
| 2004-12-16 | 1124.27 |
| 2004-12-17 | 1114.27 |
| 2004-12-20 | 1129.93 |
| 2004-12-21 | 1126.09 |
| 2004-12-22 | 1133.83 |
| 2004-12-23 | 1136.51 |
| 2004-12-24 | . |
| 2004-12-27 | 1135.74 |
| 2004-12-28 | 1136.77 |
| 2004-12-29 | 1115.85 |
| 2004-12-30 | 1120.19 |
| 2004-12-31 | 1122.19 |
| 2005-01-03 | 1129.12 |
| 2005-01-04 | 1090.29 |
| 2005-01-05 | 1086.46 |
| 2005-01-06 | 1111.43 |
| 2005-01-07 | 1102.79 |
| 2005-01-10 | 1114.84 |
| 2005-01-11 | 1110.00 |
| 2005-01-12 | 1122.71 |
| 2005-01-13 | 1093.70 |
| 2005-01-14 | 1095.01 |
| 2005-01-17 | . |
| 2005-01-18 | 1064.25 |
| 2005-01-19 | 1056.89 |
| 2005-01-20 | 1055.38 |
| 2005-01-21 | 1065.67 |
| 2005-01-24 | 1078.85 |
| 2005-01-25 | 1060.71 |
| 2005-01-26 | 1050.26 |
| 2005-01-27 | 1039.98 |
#2005-01-28|1040.43
#2005-01-31|1052.55
#2005-02-01|1056.19
#2005-02-02|1061.81
#2005-02-03|1044.81
#2005-02-04|1046.81
#2005-02-07|1038.85
#2005-02-08|1022.97
#2005-02-09|1028.47
#2005-02-10|1044.23
#2005-02-11|1069.47
#2005-02-14|1087.98
#2005-02-15|1077.25
#2005-02-16|1078.20
#2005-02-17|1078.63
#2005-02-18|1098.48
#2005-02-21| .
#2005-02-22|1140.76
#2005-02-23|1124.81
#2005-02-24|1133.94
#2005-02-25|1129.57
#2005-02-28|1133.62
#2005-03-01|1123.48
#2005-03-02|1104.34
#2005-03-03|1119.22
#2005-03-04|1140.74
#2005-03-07|1137.46
#2005-03-08|1158.44
#2005-03-09|1167.26
#2005-03-10|1171.69
#2005-03-11|1175.73
#2005-03-14|1151.63
#2005-03-15|1134.73
#2005-03-16|1162.77
#2005-03-17|1177.12
#2005-03-18|1162.87
#2005-03-21|1150.98
#2005-03-22|1141.46
#2005-03-23|1116.06
#2005-03-24|1096.81
#2005-03-25| .
#2005-03-28|1074.81
#2005-03-29|1077.19
#2005-03-30|1065.51
#2005-03-31|1085.23
#2005-04-01|1093.43
#2005-04-04|1072.50
#2005-04-05|1070.08
#2005-04-06|1080.07
#2005-04-07|1074.53
#2005-04-08|1069.24
#2005-04-11|1071.65
#2005-04-12|1053.25
#2005-04-13|1054.75
#2005-04-14|1038.45
#2005-04-15|1033.08
#2005-04-18|1022.90
#2005-04-19|1041.60
#2005-04-20|1063.07
#2005-04-21|1049.64
#2005-04-22|1049.19
#2005-04-25|1015.04
#2005-04-26|1024.30
#2005-04-27|1025.78
#2005-04-28| 970.33
#2005-04-29| 978.17
#2005-05-02| 975.48
#2005-05-03| 975.48
#2005-05-04| 989.43
#2005-05-05| 986.92
#2005-05-06| 973.09
#2005-05-09| 982.90
#2005-05-10| 986.62
#2005-05-11| 973.00
#2005-05-12| 966.03
#2005-05-13| 949.26
#2005-05-16| 953.52
#2005-05-17| 962.89
#2005-05-18| 989.86
#2005-05-19| 974.66
#2005-05-20| 959.72
#2005-05-23| 987.52
#2005-05-24| 991.17
#2005-05-25|1000.17
#2005-05-26|1005.00
#2005-05-27|1028.25
#2005-05-30| .
#2005-05-31|1021.95
#2005-06-01|1041.34
#2005-06-02|1053.64
#2005-06-03|1041.85
#2005-06-06|1041.54
#2005-06-07|1010.93
#2005-06-08|1006.02
#2005-06-09| 984.96
#2005-06-10| 998.87
#2005-06-13|1032.47
#2005-06-14|1027.37
#2005-06-15|1034.37
#2005-06-16|1041.60
#2005-06-17|1068.55
#2005-06-20|1054.23
#2005-06-21|1034.70
#2005-06-22|1029.12
#2005-06-23|1044.82
#2005-06-24|1058.64
#2005-06-27|1064.43
#2005-06-28|1061.43
#2005-06-29|1081.20
#2005-06-30|1084.81
#2005-07-01|1073.28
#2005-07-04| .
#2005-07-05|1070.61
#2005-07-06|1072.03
#2005-07-07|1068.59
#2005-07-08|1064.97
#2005-07-11|1093.75
#2005-07-12|1115.67
#2005-07-13|1100.15
#2005-07-14|1108.91
#2005-07-15|1083.61
#2005-07-18|1082.15
#2005-07-19|1077.97
#2005-07-20|1075.89
#2005-07-21|1078.73
#2005-07-22|1093.72
#2005-07-25|1092.82
#2005-07-26|1068.27
#2005-07-27|1066.49
#2005-07-28|1074.72
#2005-07-29|1078.18
#2005-08-01|1073.76
#2005-08-02|1072.24
#2005-08-03|1094.02
#2005-08-04|1121.68
#2005-08-05|1105.28
#2005-08-08|1099.79
#2005-08-09|1097.16
#2005-08-10|1104.52
#2005-08-11|1119.66
#2005-08-12|1142.37
#2005-08-15|1158.77
#2005-08-16|1156.68
#2005-08-17|1137.17
#2005-08-18|1112.63
#2005-08-19|1112.80
#2005-08-22|1136.10
#2005-08-23|1124.12
#2005-08-24|1114.44
#2005-08-25|1100.48
#2005-08-26|1095.33
#2005-08-29|1105.59
#2005-08-30|1088.51
#2005-08-31|1118.38
#2005-09-01|1156.62
#2005-09-02|1173.15
#2005-09-05| .
#2005-09-06|1171.47
#2005-09-07|1173.47
#2005-09-08|1180.70
#2005-09-09|1207.18
#2005-09-12|1215.72
#2005-09-13|1198.26
#2005-09-14|1220.88
#2005-09-15|1247.91
#2005-09-16|1304.91
#2005-09-19|1330.17
#2005-09-20|1314.16
#2005-09-21|1334.73
#2005-09-22|1322.90
#2005-09-23|1299.26
#2005-09-26|1316.73
#2005-09-27|1320.17
#2005-09-28|1311.89
#2005-09-29|1366.48
#2005-09-30|1383.80
#2005-10-03|1338.66
#2005-10-04|1336.57
#2005-10-05|1305.47
#2005-10-06|1310.46
#2005-10-07|1309.93
#2005-10-10|1328.43
#2005-10-11|1330.77
#2005-10-12|1337.58
#2005-10-13|1268.38
#2005-10-14|1260.82
#2005-10-17|1306.58
#2005-10-18|1299.88
#2005-10-19|1265.94
#2005-10-20|1262.88
#2005-10-21|1236.57
#2005-10-24|1283.50
#2005-10-25|1309.44
#2005-10-26|1324.21
#2005-10-27|1286.75
#2005-10-28|1269.04
#2005-10-31|1279.06
#2005-11-01|1277.88
#2005-11-02|1278.27
#2005-11-03|1308.38
#2005-11-04|1286.92
#2005-11-07|1307.60
#2005-11-08|1286.15
#2005-11-09|1305.94
#2005-11-10|1360.38
#2005-11-11|1363.07
#2005-11-14|1406.28
#2005-11-15|1399.13
#2005-11-16|1408.72
#2005-11-17|1446.08
#2005-11-18|1453.82
#2005-11-21|1477.56
#2005-11-22|1477.16
#2005-11-23|1455.52
#2005-11-24| .
#2005-11-25|1480.09
#2005-11-28|1464.17
#2005-11-29|1440.48
#2005-11-30|1440.19
#2005-12-01|1439.58
#2005-12-02|1474.67
#2005-12-05|1465.48
#2005-12-06|1464.44
#2005-12-07|1514.37
#2005-12-08|1540.00
#2005-12-09|1561.15
#2005-12-12|1601.05
#2005-12-13|1551.34
#2005-12-14|1550.91
#2005-12-15|1529.78
#2005-12-16|1533.18
#2005-12-19|1582.80
#2005-12-20|1559.31
#2005-12-21|1533.74
#2005-12-22|1576.13
#2005-12-23|1595.70
#2005-12-26| .
#2005-12-27|1607.40
#2005-12-28|1583.77
#2005-12-29|1608.06
#2005-12-30|1610.41
#2006-01-02| .
#2006-01-03|1681.64
#2006-01-04|1707.83
#2006-01-05|1664.38
#2006-01-06|1710.96
#2006-01-09|1728.11
#2006-01-10|1714.53
#2006-01-11|1734.66
#2006-01-12|1721.91
#2006-01-13|1753.31
#2006-01-16| .
#2006-01-17|1755.67
#2006-01-18|1747.11
#2006-01-19|1818.23
#2006-01-20|1835.30
#2006-01-23|1818.31
#2006-01-24|1826.74
#2006-01-25|1878.54
#2006-01-26|1879.74
#2006-01-27|1936.76
#2006-01-30|1923.81
#2006-01-31|1990.11
#2006-02-01|2020.63
#2006-02-02|2044.49
#2006-02-03|1969.99
#2006-02-06|2001.38
#2006-02-07|1966.41
#2006-02-08|1870.68
#2006-02-09|1945.98
#2006-02-10|1936.17
#2006-02-13|1857.02
#2006-02-14|1795.25
#2006-02-15|1825.07
#2006-02-16|1786.54
#2006-02-17|1921.71
#2006-02-20| .
#2006-02-21|1892.12
#2006-02-22|1880.80
#2006-02-23|1873.76
#2006-02-24|1848.44
#2006-02-27|1847.35
#2006-02-28|1784.66
#2006-03-01|1782.15
#2006-03-02|1798.31
#2006-03-03|1788.79
#2006-03-06|1767.74
#2006-03-07|1674.34
#2006-03-08|1672.73
#2006-03-09|1717.01
#2006-03-10|1669.86
#2006-03-13|1716.28
#2006-03-14|1762.96
#2006-03-15|1829.60
#2006-03-16|1817.87
#2006-03-17|1822.62
#2006-03-20|1825.64
#2006-03-21|1798.96
#2006-03-22|1786.87
#2006-03-23|1802.57
#2006-03-24|1834.12
#2006-03-27|1917.80
#2006-03-28|1884.12
#2006-03-29|1860.63
#2006-03-30|1960.16
#2006-03-31|1940.12
#2006-04-03|2000.34
#2006-04-04|2005.47
#2006-04-05|2007.56
#2006-04-06|2018.23
#2006-04-07|1952.66
#2006-04-10|1935.59
#2006-04-11|1969.43
#2006-04-12|1942.76
#2006-04-13|1941.06
#2006-04-14| .
#2006-04-17|1967.26
#2006-04-18|2010.49
#2006-04-19|2027.59
#2006-04-20|1995.81
#2006-04-21|2010.32
#2006-04-24|1999.24
#2006-04-25|2012.40
#2006-04-26|2019.23
#2006-04-27|2025.23
#2006-04-28|2023.27
#2006-05-01|2043.01
#2006-05-02|2075.78
#2006-05-03|2051.37
#2006-05-04|2088.00
#2006-05-05|2083.92
#2006-05-08|2024.36
#2006-05-09|2101.00
#2006-05-10|2185.56
#2006-05-11|2186.25
#2006-05-12|2117.77
#2006-05-15|1904.52
#2006-05-16|1895.56
#2006-05-17|1922.39
#2006-05-18|1891.61
#2006-05-19|1801.70
#2006-05-22|1723.34
#2006-05-23|1830.78
#2006-05-24|1732.52
#2006-05-25|1755.49
#2006-05-26|1790.78
#2006-05-29| .
#2006-05-30|1817.77
#2006-05-31|1783.70
#2006-06-01|1761.18
#2006-06-02|1791.58
#2006-06-05|1818.32
#2006-06-06|1692.80
#2006-06-07|1652.34
#2006-06-08|1528.20
#2006-06-09|1647.84
#2006-06-12|1598.44
#2006-06-13|1464.38
#2006-06-14|1509.29
#2006-06-15|1553.35
#2006-06-16|1557.60
#2006-06-19|1588.40
#2006-06-20|1606.83
#2006-06-21|1673.75
#2006-06-22|1708.35
#2006-06-23|1712.61
#2006-06-26|1754.86
#2006-06-27|1780.36
#2006-06-28|1771.77
#2006-06-29|1807.60
#2006-06-30|1917.51
#2006-07-03|1995.54
#2006-07-04| .
#2006-07-05|1882.14
#2006-07-06|1917.91
#2006-07-07|1941.20
#2006-07-10|1918.14
#2006-07-11|1920.34
#2006-07-12|1983.48
#2006-07-13|1879.85
#2006-07-14|1872.51
#2006-07-17|1839.35
#2006-07-18|1841.06
#2006-07-19|1896.31
#2006-07-20|1881.20
#2006-07-21|1807.78
#2006-07-24|1765.40
#2006-07-25|1781.32
#2006-07-26|1814.03
#2006-07-27|1882.14
#2006-07-28|1837.66
#2006-07-31|1850.63
#2006-08-01|1846.93
#2006-08-02|1945.12
#2006-08-03|1923.97
#2006-08-04|1937.29
#2006-08-07|1894.65
#2006-08-08|1896.98
#2006-08-09|1925.36
#2006-08-10|1880.28
#2006-08-11|1894.82
#2006-08-14|1844.01
#2006-08-15|1853.59
#2006-08-16|1900.79
#2006-08-17|1899.93
#2006-08-18|1805.81
#2006-08-21|1860.05
#2006-08-22|1886.79
#2006-08-23|1870.48
#2006-08-24|1873.37
#2006-08-25|1859.59
#2006-08-28|1856.32
#2006-08-29|1817.82
#2006-08-30|1870.49
#2006-08-31|1825.57
#2006-09-01|1849.38
#2006-09-04| .
#2006-09-05|1901.71
#2006-09-06|1918.55
#2006-09-07|1806.30
#2006-09-08|1767.99
#2006-09-11|1661.95
#2006-09-12|1684.78
#2006-09-13|1657.44
#2006-09-14|1648.78
#2006-09-15|1647.58
#2006-09-18|1663.38
#2006-09-19|1662.24
#2006-09-20|1661.36
#2006-09-21|1640.89
#2006-09-22|1671.49
#2006-09-25|1655.39
#2006-09-26|1695.48
#2006-09-27|1694.10
#2006-09-28|1688.42
#2006-09-29|1646.68
#2006-10-02|1689.24
#2006-10-03|1630.77
#2006-10-04|1598.77
#2006-10-05|1641.26
#2006-10-06|1640.52
#2006-10-09|1662.82
#2006-10-10|1658.09
#2006-10-11|1669.14
#2006-10-12|1679.08
#2006-10-13|1717.78
#2006-10-16|1724.36
#2006-10-17|1695.17
#2006-10-18|1723.21
#2006-10-19|1726.65
#2006-10-20|1745.70
#2006-10-23|1716.85
#2006-10-24|1736.01
#2006-10-25|1782.03
#2006-10-26|1783.15
#2006-10-27|1758.64
#2006-10-30|1752.49
#2006-10-31|1769.98
#2006-11-01|1804.61
#2006-11-02|1788.89
#2006-11-03|1830.10
#2006-11-06|1862.26
#2006-11-07|1900.06
#2006-11-08|1886.14
#2006-11-09|1890.56
#2006-11-10|1926.92
#2006-11-13|1881.21
#2006-11-14|1907.75
#2006-11-15|1858.24
#2006-11-16|1854.06
#2006-11-17|1760.39
#2006-11-20|1864.99
#2006-11-21|1882.77
#2006-11-22|1908.87
#2006-11-23| .
#2006-11-24|1946.12
#2006-11-27|1953.08
#2006-11-28|1931.21
#2006-11-29|1953.06
#2006-11-30|1994.55
#2006-12-01|2004.44
#2006-12-04|2011.57
#2006-12-05|2003.65
#2006-12-06|1974.53
#2006-12-07|1971.00
#2006-12-08|1991.73
#2006-12-11|1965.80
#2006-12-12|1953.22
#2006-12-13|1956.57
#2006-12-14|1981.85
#2006-12-15|1983.97
#2006-12-18|1991.81
#2006-12-19|1978.13
#2006-12-20|2013.64
#2006-12-21|2037.41
#2006-12-22|2018.13
#2006-12-25| .
#2006-12-26|1996.37
#2006-12-27|2040.86
#2006-12-28|2058.39
#2006-12-29|2039.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2048.22
#2007-01-04|1923.20
#2007-01-05|1867.34
#2007-01-08|1887.82
#2007-01-09|1875.17
#2007-01-10|1848.74
#2007-01-11|1878.59
#2007-01-12|1908.11
#2007-01-15| .
#2007-01-16|1949.43
#2007-01-17|1956.79
#2007-01-18|1981.22
#2007-01-19|1940.54
#2007-01-22|1969.66
#2007-01-23|1991.85
#2007-01-24|2016.88
#2007-01-25|2023.75
#2007-01-26|1997.56
#2007-01-29|1978.84
#2007-01-30|1962.82
#2007-01-31|2006.73
#2007-02-01|2063.98
#2007-02-02|2029.98
#2007-02-05|2000.84
#2007-02-06|2031.14
#2007-02-07|2017.83
#2007-02-08|1986.88
#2007-02-09|2025.46
#2007-02-12|2014.86
#2007-02-13|2046.95
#2007-02-14|2069.89
#2007-02-15|2064.53
#2007-02-16|2070.83
#2007-02-19| .
#2007-02-20|2041.48
#2007-02-21|2047.17
#2007-02-22|2119.97
#2007-02-23|2149.81
#2007-02-26|2166.23
#2007-02-27|2066.38
#2007-02-28|1999.06
#2007-03-01|1964.99
#2007-03-02|1956.21
#2007-03-05|1864.94
#2007-03-06|1909.67
#2007-03-07|1917.66
#2007-03-08|1960.48
#2007-03-09|1991.89
#2007-03-12|2011.48
#2007-03-13|1989.00
#2007-03-14|1928.66
#2007-03-15|1990.92
#2007-03-16|2000.12
#2007-03-19|2053.57
#2007-03-20|2071.21
#2007-03-21|2085.09
#2007-03-22|2143.18
#2007-03-23|2144.21
#2007-03-26|2138.44
#2007-03-27|2123.29
#2007-03-28|2114.86
#2007-03-29|2140.60
#2007-03-30|2177.70
#2007-04-02|2197.88
#2007-04-03|2237.15
#2007-04-04|2251.79
#2007-04-05|2265.98
#2007-04-06| .
#2007-04-09|2273.07
#2007-04-10|2299.25
#2007-04-11|2300.60
#2007-04-12|2301.33
#2007-04-13|2341.76
#2007-04-16|2407.08
#2007-04-17|2395.25
#2007-04-18|2368.93
#2007-04-19|2356.30
#2007-04-20|2407.34
#2007-04-23|2387.66
#2007-04-24|2329.08
#2007-04-25|2341.70
#2007-04-26|2309.69
#2007-04-27|2305.34
#2007-04-30|2275.46
#2007-05-01|2278.84
#2007-05-02|2298.03
#2007-05-03|2299.71
#2007-05-04|2342.40
#2007-05-07|2365.68
#2007-05-08|2298.42
#2007-05-09|2312.76
#2007-05-10|2275.12
#2007-05-11|2284.53
#2007-05-14|2256.71
#2007-05-15|2255.74
#2007-05-16|2237.03
#2007-05-17|2186.49
#2007-05-18|2214.14
#2007-05-21|2257.38
#2007-05-22|2259.29
#2007-05-23|2286.45
#2007-05-24|2243.72
#2007-05-25|2217.71
#2007-05-28| .
#2007-05-29|2202.23
#2007-05-30|2166.98
#2007-05-31|2202.69
#2007-06-01|2242.97
#2007-06-04|2250.18
#2007-06-05|2238.54
#2007-06-06|2177.32
#2007-06-07|2194.22
#2007-06-08|2119.43
#2007-06-11|2146.13
#2007-06-12|2122.83
#2007-06-13|2131.29
#2007-06-14|2180.55
#2007-06-15|2218.45
#2007-06-18|2256.98
#2007-06-19|2262.83
#2007-06-20|2290.35
#2007-06-21|2260.24
#2007-06-22|2241.63
#2007-06-25|2205.24
#2007-06-26|2140.14
#2007-06-27|2114.64
#2007-06-28|2137.46
#2007-06-29|2127.69
#2007-07-02|2179.88
#2007-07-03|2181.66
#2007-07-04| .
#2007-07-05|2173.64
#2007-07-06|2206.74
#2007-07-09|2265.34
#2007-07-10|2225.08
#2007-07-11|2208.56
#2007-07-12|2248.68
#2007-07-13|2260.28
#2007-07-16|2256.27
#2007-07-17|2233.10
#2007-07-18|2237.77
#2007-07-19|2291.32
#2007-07-20|2294.79
#2007-07-23|2316.01
#2007-07-24|2294.19
#2007-07-25|2219.49
#2007-07-26|2157.97
#2007-07-27|2047.41
#2007-07-30|2069.74
#2007-07-31|2108.91
#2007-08-01|2027.46
#2007-08-02|2039.53
#2007-08-03|1999.54
#2007-08-06|1893.69
#2007-08-07|1899.53
#2007-08-08|1971.78
#2007-08-09|1942.99
#2007-08-10|1887.90
#2007-08-13|1910.96
#2007-08-14|1854.19
#2007-08-15|1831.57
#2007-08-16|1743.99
#2007-08-17|1752.07
#2007-08-20|1794.28
#2007-08-21|1776.07
#2007-08-22|1842.28
#2007-08-23|1858.90
#2007-08-24|1865.79
#2007-08-27|1895.95
#2007-08-28|1897.06
#2007-08-29|1906.88
#2007-08-30|1963.66
#2007-08-31|2007.40
#2007-09-03| .
#2007-09-04|2083.47
#2007-09-05|2047.51
#2007-09-06|2064.06
#2007-09-07|2057.27
#2007-09-10|2058.09
#2007-09-11|2111.38
#2007-09-12|2160.45
#2007-09-13|2181.94
#2007-09-14|2165.01
#2007-09-17|2144.53
#2007-09-18|2154.06
#2007-09-19|2262.98
#2007-09-20|2294.99
#2007-09-21|2323.81
#2007-09-24|2334.06
#2007-09-25|2328.12
#2007-09-26|2355.57
#2007-09-27|2384.84
#2007-09-28|2362.23
#2007-10-01|2337.99
#2007-10-02|2333.91
#2007-10-03|2382.77
#2007-10-04|2398.04
#2007-10-05|2418.32
#2007-10-08|2366.36
#2007-10-09|2394.50
#2007-10-10|2396.10
#2007-10-11|2488.40
#2007-10-12|2462.99
#2007-10-15|2433.61
#2007-10-16|2353.15
#2007-10-17|2376.66
#2007-10-18|2373.33
#2007-10-19|2351.63
#2007-10-22|2276.29
#2007-10-23|2367.74
#2007-10-24|2342.35
#2007-10-25|2397.04
#2007-10-26|2431.02
#2007-10-29|2454.83
#2007-10-30|2460.64
#2007-10-31|2495.40
#2007-11-01|2401.66
#2007-11-02|2370.63
#2007-11-05|2381.02
#2007-11-06|2440.05
#2007-11-07|2518.09
#2007-11-08|2569.25
#2007-11-09|2496.70
#2007-11-12|2373.04
#2007-11-13|2382.51
#2007-11-14|2459.77
#2007-11-15|2386.08
#2007-11-16|2319.41
#2007-11-19|2251.74
#2007-11-20|2270.11
#2007-11-21|2197.74
#2007-11-22| .
#2007-11-23|2250.85
#2007-11-26|2251.96
#2007-11-27|2230.64
#2007-11-28|2260.74
#2007-11-29|2303.97
#2007-11-30|2373.66
#2007-12-03|2384.46
#2007-12-04|2379.36
#2007-12-05|2388.28
#2007-12-06|2350.69
#2007-12-07|2386.82
#2007-12-10|2381.09
#2007-12-11|2406.96
#2007-12-12|2373.92
#2007-12-13|2276.61
#2007-12-14|2188.88
#2007-12-17|2164.07
#2007-12-18|2163.65
#2007-12-19|2129.75
#2007-12-20|2124.41
#2007-12-21|2214.75
#2007-12-24|2262.74
#2007-12-25| .
#2007-12-26|2266.97
#2007-12-27|2350.64
#2007-12-28|2331.61
#2007-12-31|2265.60
#2008-01-01| .
#2008-01-02|2313.37
#2008-01-03|2361.14
#2008-01-04|2361.11
#2008-01-07|2321.89
#2008-01-08|2407.56
#2008-01-09|2425.30
#2008-01-10|2404.76
#2008-01-11|2466.69
#2008-01-14|2550.64
#2008-01-15|2520.05
#2008-01-16|2367.49
#2008-01-17|2368.45
#2008-01-18|2297.87
#2008-01-21| .
#2008-01-22|2149.55
#2008-01-23|2111.34
#2008-01-24|2275.15
#2008-01-25|2176.51
#2008-01-28|2101.85
#2008-01-29|2188.58
#2008-01-30|2211.94
#2008-01-31|2227.03
#2008-02-01|2320.16
#2008-02-04|2260.55
#2008-02-05|2147.87
#2008-02-06|2175.21
#2008-02-07|2194.26
#2008-02-08|2187.49
#2008-02-11|2147.54
#2008-02-12|2238.89
#2008-02-13|2207.89
#2008-02-14|2259.29
#2008-02-15|2235.36
#2008-02-18| .
#2008-02-19|2296.18
#2008-02-20|2262.64
#2008-02-21|2401.71
#2008-02-22|2357.98
#2008-02-25|2364.19
#2008-02-26|2357.24
#2008-02-27|2411.45
#2008-02-28|2383.50
#2008-02-29|2403.84
#2008-03-03|2475.20
#2008-03-04|2561.33
#2008-03-05|2527.69
#2008-03-06|2482.16
#2008-03-07|2474.33
#2008-03-10|2391.21
#2008-03-11|2467.99
#2008-03-12|2513.62
#2008-03-13|2483.06
#2008-03-14|2530.68
#2008-03-17|2427.33
#2008-03-18|2459.75
#2008-03-19|2380.06
#2008-03-20|2164.43
#2008-03-21| .
#2008-03-24|2193.08
#2008-03-25|2207.01
#2008-03-26|2294.87
#2008-03-27|2347.60
#2008-03-28|2316.50
#2008-03-31|2272.72
#2008-04-01|2259.56
#2008-04-02|2358.92
#2008-04-03|2397.09
#2008-04-04|2376.40
#2008-04-07|2417.68
#2008-04-08|2438.74
#2008-04-09|2466.12
#2008-04-10|2475.71
#2008-04-11|2526.72
#2008-04-14|2458.47
#2008-04-15|2478.39
#2008-04-16|2516.95
#2008-04-17|2516.79
#2008-04-18|2531.77
#2008-04-21|2545.60
#2008-04-22|2545.38
#2008-04-23|2528.78
#2008-04-24|2476.48
#2008-04-25|2449.97
#2008-04-28|2478.34
#2008-04-29|2423.70
#2008-04-30|2421.83
#2008-05-01|2390.32
#2008-05-02|2412.58
#2008-05-05|2469.48
#2008-05-06|2561.39
#2008-05-07|2595.01
#2008-05-08|2605.61
#2008-05-09|2598.02
#2008-05-12|2611.36
#2008-05-13|2584.03
#2008-05-14|2574.53
#2008-05-15|2608.96
#2008-05-16|2673.49
#2008-05-19|2729.70
#2008-05-20|2678.04
#2008-05-21|2683.03
#2008-05-22|2680.21
#2008-05-23|2663.60
#2008-05-26| .
#2008-05-27|2598.91
#2008-05-28|2588.53
#2008-05-29|2569.41
#2008-05-30|2561.99
#2008-06-02|2540.78
#2008-06-03|2554.42
#2008-06-04|2482.48
#2008-06-05|2462.20
#2008-06-06|2494.81
#2008-06-09|2455.82
#2008-06-10|2385.76
#2008-06-11|2322.72
#2008-06-12|2274.46
#2008-06-13|2285.06
#2008-06-16|2298.02
#2008-06-17|2316.44
#2008-06-18|2311.08
#2008-06-19|2353.00
#2008-06-20|2303.81
#2008-06-23|2274.37
#2008-06-24|2267.02
#2008-06-25|2296.15
#2008-06-26|2360.07
#2008-06-27|2412.81
#2008-06-30|2404.43
#2008-07-01|2359.49
#2008-07-02|2360.78
#2008-07-03|2251.58
#2008-07-04| .
#2008-07-07|2195.77
#2008-07-08|2143.20
#2008-07-09|2182.64
#2008-07-10|2162.09
#2008-07-11|2226.78
#2008-07-14|2262.15
#2008-07-15|2197.87
#2008-07-16|2132.41
#2008-07-17|2172.51
#2008-07-18|2082.75
#2008-07-21|2084.86
#2008-07-22|2120.43
#2008-07-23|2043.04
#2008-07-24|2005.46
#2008-07-25|1995.21
#2008-07-28|2052.98
#2008-07-29|2069.92
#2008-07-30|2101.77
#2008-07-31|2145.90
#2008-08-01|1992.07
#2008-08-04|1893.34
#2008-08-05|1900.15
#2008-08-06|1966.71
#2008-08-07|1891.70
#2008-08-08|1818.57
#2008-08-11|1824.88
#2008-08-12|1772.96
#2008-08-13|1793.06
#2008-08-14|1892.12
#2008-08-15|1790.75
#2008-08-18|1799.56
#2008-08-19|1717.74
#2008-08-20|1777.57
#2008-08-21|1822.40
#2008-08-22|1850.04
#2008-08-25|1798.87
#2008-08-26|1813.27
#2008-08-27|1868.90
#2008-08-28|1917.55
#2008-08-29|1888.69
#2008-09-01| .
#2008-09-02|1725.59
#2008-09-03|1691.37
#2008-09-04|1661.82
#2008-09-05|1595.87
#2008-09-08|1668.73
#2008-09-09|1562.33
#2008-09-10|1513.48
#2008-09-11|1516.82
#2008-09-12|1620.05
#2008-09-15|1592.37
#2008-09-16|1530.26
#2008-09-17|1587.14
#2008-09-18|1609.35
#2008-09-19|1689.50
#2008-09-22|1716.71
#2008-09-23|1652.26
#2008-09-24|1670.23
#2008-09-25|1630.62
#2008-09-26|1611.40
#2008-09-29|1522.20
#2008-09-30|1545.39
#2008-10-01|1536.64
#2008-10-02|1367.65
#2008-10-03|1327.61
#2008-10-06|1150.46
#2008-10-07|1165.66
#2008-10-08|1146.53
#2008-10-09|1216.10
#2008-10-10|1219.28
#2008-10-13|1239.23
#2008-10-14|1314.59
#2008-10-15|1158.13
#2008-10-16|1026.89
#2008-10-17| 998.88
#2008-10-20|1010.14
#2008-10-21| 988.17
#2008-10-22| 888.16
#2008-10-23| 846.24
#2008-10-24| 765.81
#2008-10-27| 757.66
#2008-10-28| 789.24
#2008-10-29| 904.56
#2008-10-30| 954.26
#2008-10-31| 962.08
#2008-11-03| 953.15
#2008-11-04|1008.78
#2008-11-05|1009.54
#2008-11-06| 938.13
#2008-11-07| 911.71
#2008-11-10| 987.02
#2008-11-11| 901.14
#2008-11-12| 885.32
#2008-11-13| 844.98
#2008-11-14| 924.32
#2008-11-17| 884.51
#2008-11-18| 879.53
#2008-11-19| 874.47
#2008-11-20| 774.19
#2008-11-21| 832.84
#2008-11-24| 960.24
#2008-11-25|1023.43
#2008-11-26|1055.07
#2008-11-27| .
#2008-11-28|1067.08
#2008-12-01| 972.32
#2008-12-02| 984.18
#2008-12-03| 994.36
#2008-12-04|1010.69
#2008-12-05| 959.39
#2008-12-08|1084.67
#2008-12-09|1091.45
#2008-12-10|1149.78
#2008-12-11|1180.70
#2008-12-12|1133.27
#2008-12-15|1148.28
#2008-12-16|1139.33
#2008-12-17|1209.86
#2008-12-18|1189.34
#2008-12-19|1152.89
#2008-12-22|1178.20
#2008-12-23|1177.21
#2008-12-24|1150.96
#2008-12-25| .
#2008-12-26|1150.66
#2008-12-29|1233.75
#2008-12-30|1243.64
#2008-12-31|1275.95
#2009-01-01| .
#2009-01-02|1289.14
#2009-01-05|1286.61
#2009-01-06|1317.95
#2009-01-07|1324.57
#2009-01-08|1273.95
#2009-01-09|1256.02
#2009-01-12|1202.55
#2009-01-13|1153.14
#2009-01-14|1087.01
#2009-01-15|1065.48
#2009-01-16|1151.99
#2009-01-19| .
#2009-01-20|1101.74
#2009-01-21|1097.04
#2009-01-22|1106.60
#2009-01-23|1090.98
#2009-01-26|1183.38
#2009-01-27|1206.08
#2009-01-28|1196.56
#2009-01-29|1203.42
#2009-01-30|1195.21
#2009-02-02|1159.66
#2009-02-03|1161.25
#2009-02-04|1169.58
#2009-02-05|1172.78
#2009-02-06|1240.59
#2009-02-09|1277.79
#2009-02-10|1267.54
#2009-02-11|1260.05
#2009-02-12|1265.84
#2009-02-13|1254.05
#2009-02-16| .
#2009-02-17|1264.12
#2009-02-18|1268.37
#2009-02-19|1313.29
#2009-02-20|1293.84
#2009-02-23|1283.87
#2009-02-24|1232.18
#2009-02-25|1218.01
#2009-02-26|1218.10
#2009-02-27|1185.75
#2009-03-02|1170.81
#2009-03-03|1128.21
#2009-03-04|1169.99
#2009-03-05|1138.33
#2009-03-06|1178.86
#2009-03-09|1166.99
#2009-03-10|1184.63
#2009-03-11|1233.06
#2009-03-12|1313.40
#2009-03-13|1323.07
#2009-03-16|1345.86
#2009-03-17|1301.40
#2009-03-18|1287.59
#2009-03-19|1413.65
#2009-03-20|1438.81
#2009-03-23|1499.40
#2009-03-24|1448.79
#2009-03-25|1488.26
#2009-03-26|1482.49
#2009-03-27|1416.62
#2009-03-30|1375.91
#2009-03-31|1391.93
#2009-04-01|1474.20
#2009-04-02|1452.78
#2009-04-03|1403.39
#2009-04-06|1344.95
#2009-04-07|1358.34
#2009-04-08|1385.85
#2009-04-09|1398.55
#2009-04-10| .
#2009-04-13|1403.27
#2009-04-14|1398.04
#2009-04-15|1393.31
#2009-04-16|1377.02
#2009-04-17|1336.25
#2009-04-20|1301.27
#2009-04-21|1284.32
#2009-04-22|1309.14
#2009-04-23|1329.93
#2009-04-24|1385.74
#2009-04-27|1400.60
#2009-04-28|1377.65
#2009-04-29|1392.04
#2009-04-30|1386.67
#2009-05-01|1388.52
#2009-05-04|1459.76
#2009-05-05|1456.22
#2009-05-06|1520.24
#2009-05-07|1521.39
#2009-05-08|1542.98
#2009-05-11|1578.56
#2009-05-12|1584.88
#2009-05-13|1562.94
#2009-05-14|1539.62
#2009-05-15|1555.44
#2009-05-18|1503.36
#2009-05-19|1551.79
#2009-05-20|1621.52
#2009-05-21|1549.86
#2009-05-22|1651.98
#2009-05-25| .
#2009-05-26|1657.72
#2009-05-27|1706.60
#2009-05-28|1723.34
#2009-05-29|1805.04
#2009-06-01|1834.69
#2009-06-02|1830.85
#2009-06-03|1761.73
#2009-06-04|1763.35
#2009-06-05|1735.03
#2009-06-08|1656.45
#2009-06-09|1718.77
#2009-06-10|1702.62
#2009-06-11|1664.71
#2009-06-12|1654.31
#2009-06-15|1604.00
#2009-06-16|1620.55
#2009-06-17|1558.18
#2009-06-18|1582.05
#2009-06-19|1609.90
#2009-06-22|1527.69
#2009-06-23|1508.41
#2009-06-24|1602.69
#2009-06-25|1619.09
#2009-06-26|1653.48
#2009-06-29|1655.62
#2009-06-30|1639.01
#2009-07-01|1669.86
#2009-07-02|1600.55
#2009-07-03| .
#2009-07-06|1501.09
#2009-07-07|1519.47
#2009-07-08|1488.28
#2009-07-09|1489.74
#2009-07-10|1482.69
#2009-07-13|1451.26
#2009-07-14|1515.45
#2009-07-15|1592.31
#2009-07-16|1581.51
#2009-07-17|1578.89
#2009-07-20|1647.58
#2009-07-21|1673.90
#2009-07-22|1681.89
#2009-07-23|1731.77
#2009-07-24|1693.04
#2009-07-27|1688.58
#2009-07-28|1641.69
#2009-07-29|1629.43
#2009-07-30|1678.85
#2009-07-31|1685.28
#2009-08-03|1792.72
#2009-08-04|1771.49
#2009-08-05|1742.42
#2009-08-06|1756.09
#2009-08-07|1778.85
#2009-08-10|1769.82
#2009-08-11|1718.16
#2009-08-12|1748.59
#2009-08-13|1822.19
#2009-08-14|1775.05
#2009-08-17|1698.73
#2009-08-18|1737.66
#2009-08-19|1733.16
#2009-08-20|1787.90
#2009-08-21|1833.12
#2009-08-24|1846.23
#2009-08-25|1849.26
#2009-08-26|1794.07
#2009-08-27|1766.94
#2009-08-28|1815.01
#2009-08-31|1798.52
#2009-09-01|1765.11
#2009-09-02|1764.25
#2009-09-03|1841.75
#2009-09-04|1894.32
#2009-09-07| .
#2009-09-08|1981.35
#2009-09-09|1946.05
#2009-09-10|1928.82
#2009-09-11|2017.09
#2009-09-14|1979.63
#2009-09-15|1997.07
#2009-09-16|2069.23
#2009-09-17|2065.98
#2009-09-18|2009.45
#2009-09-21|1943.55
#2009-09-22|1988.35
#2009-09-23|1952.78
#2009-09-24|1949.00
#2009-09-25|1902.65
#2009-09-28|1913.87
#2009-09-29|1893.84
#2009-09-30|1856.27
#2009-10-01|1847.57
#2009-10-02|1791.52
#2009-10-05|1844.67
#2009-10-06|1956.88
#2009-10-07|1959.64
#2009-10-08|1996.78
#2009-10-09|1978.06
#2009-10-12|2013.77
#2009-10-13|2011.40
#2009-10-14|2015.35
#2009-10-15|1980.31
#2009-10-16|1946.85
#2009-10-19|1949.69
#2009-10-20|1950.94
#2009-10-21|1938.65
#2009-10-22|1947.15
#2009-10-23|1946.18
#2009-10-26|1934.12
#2009-10-27|1858.36
#2009-10-28|1794.24
#2009-10-29|1815.83
#2009-10-30|1770.41
#2009-11-02|1764.29
#2009-11-03|1750.63
#2009-11-04|1850.56
#2009-11-05|1831.26
#2009-11-06|1880.84
#2009-11-09|1933.12
#2009-11-10|1937.37
#2009-11-11|1974.97
#2009-11-12|1952.66
#2009-11-13|1929.14
#2009-11-16|2000.22
#2009-11-17|1974.78
#2009-11-18|1984.87
#2009-11-19|1921.85
#2009-11-20|1930.67
#2009-11-23|2010.93
#2009-11-24|1986.41
#2009-11-25|2035.96
#2009-11-26| .
#2009-11-27|1990.00
#2009-11-30|1973.32
#2009-12-01|2063.44
#2009-12-02|2107.60
#2009-12-03|2096.39
#2009-12-04|2036.59
#2009-12-07|2007.23
#2009-12-08|1959.98
#2009-12-09|1924.33
#2009-12-10|1963.52
#2009-12-11|1975.18
#2009-12-14|2018.18
#2009-12-15|2000.48
#2009-12-16|2010.52
#2009-12-17|1970.23
#2009-12-18|1970.68
#2009-12-21|1932.19
#2009-12-22|1942.55
#2009-12-23|1979.41
#2009-12-24|2007.94
#2009-12-25| .
#2009-12-28|2038.37
#2009-12-29|2024.26
#2009-12-30|2016.22
#2009-12-31|2054.60
#2010-01-01| .
#2010-01-04|2105.36
#2010-01-05|2130.89
#2010-01-06|2142.75
#2010-01-07|2112.38
#2010-01-08|2140.63
#2010-01-11|2178.70
#2010-01-12|2139.83
#2010-01-13|2121.05
#2010-01-14|2115.39
#2010-01-15|2087.80
#2010-01-18| .
#2010-01-19|2092.24
#2010-01-20|2030.64
#2010-01-21|2003.45
#2010-01-22|1951.24
#2010-01-25|1968.65
#2010-01-26|1923.12
#2010-01-27|1925.97
#2010-01-28|1924.36
#2010-01-29|1910.38
#2010-02-01|1877.12
#2010-02-02|1943.83
#2010-02-03|1941.83
#2010-02-04|1819.24
#2010-02-05|1781.56
#2010-02-08|1815.30
#2010-02-09|1843.83
#2010-02-10|1832.29
#2010-02-11|1837.65
#2010-02-12|1834.75
#2010-02-15| .
#2010-02-16|1905.52
#2010-02-17|1948.01
#2010-02-18|1936.97
#2010-02-19|1898.07
#2010-02-22|1880.45
#2010-02-23|1844.38
#2010-02-24|1817.85
#2010-02-25|1796.08
#2010-02-26|1878.87
#2010-03-01|1881.42
#2010-03-02|1906.12
#2010-03-03|1943.29
#2010-03-04|1950.56
#2010-03-05|1970.58
#2010-03-08|1981.09
#2010-03-09|1959.99
#2010-03-10|1971.72
#2010-03-11|1939.31
#2010-03-12|1982.15
#2010-03-15|1960.05
#2010-03-16|1985.75
#2010-03-17|2022.35
#2010-03-18|2049.23
#2010-03-19|2025.56
#2010-03-22|2027.71
#2010-03-23|2007.22
#2010-03-24|1995.00
#2010-03-25|1979.22
#2010-03-26|1970.72
#2010-03-29|2018.48
#2010-03-30|2024.40
#2010-03-31|2048.09
#2010-04-01|2089.04
#2010-04-02| .
#2010-04-05|2103.32
#2010-04-06|2136.29
#2010-04-07|2155.05
#2010-04-08|2143.95
#2010-04-09|2168.75
#2010-04-12|2172.70
#2010-04-13|2086.77
#2010-04-14|2132.84
#2010-04-15|2150.61
#2010-04-16|2083.70
#2010-04-19|2043.74
#2010-04-20|2084.96
#2010-04-21|2085.04
#2010-04-22|2037.25
#2010-04-23|2070.68
#2010-04-26|2116.36
#2010-04-27|2106.97
#2010-04-28|2070.78
#2010-04-29|2113.69
#2010-04-30|2129.38
#2010-05-03|2106.18
#2010-05-04|2016.59
#2010-05-05|1979.96
#2010-05-06|1951.54
#2010-05-07|1904.37
#2010-05-10|2010.18
#2010-05-11|2012.55
#2010-05-12|2111.33
#2010-05-13|2096.75
#2010-05-14|2007.52
#2010-05-17|2027.95
#2010-05-18|2015.29
#2010-05-19|1909.11
#2010-05-20|1821.15
#2010-05-21|1832.74
#2010-05-24|1873.92
#2010-05-25|1831.79
#2010-05-26|1997.59
#2010-05-27|2008.62
#2010-05-28|2000.65
#2010-05-31| .
#2010-06-01|2004.49
#2010-06-02|1991.87
#2010-06-03|1993.54
#2010-06-04|1921.41
#2010-06-07|1892.91
#2010-06-08|1914.11
#2010-06-09|1944.95
#2010-06-10|1965.72
#2010-06-11|1942.82
#2010-06-14|1995.35
#2010-06-15|2025.56
#2010-06-16|2030.28
#2010-06-17|2072.94
#2010-06-18|2075.62
#2010-06-21|2102.11
#2010-06-22|2067.87
#2010-06-23|2044.06
#2010-06-24|2019.27
#2010-06-25|2016.31
#2010-06-28|2053.31
#2010-06-29|1976.92
#2010-06-30|1961.07
#2010-07-01|1886.93
#2010-07-02|1925.91
#2010-07-05| .
#2010-07-06|1947.91
#2010-07-07|1943.91
#2010-07-08|1945.14
#2010-07-09|1968.45
#2010-07-12|1968.34
#2010-07-13|2006.10
#2010-07-14|1991.82
#2010-07-15|1982.03
#2010-07-16|1958.64
#2010-07-19|1908.12
#2010-07-20|1923.09
#2010-07-21|1973.93
#2010-07-22|2038.52
#2010-07-23|2041.96
#2010-07-26|2066.41
#2010-07-27|2050.80
#2010-07-28|2033.47
#2010-07-29|2044.80
#2010-07-30|2059.99
#2010-08-02|2093.52
#2010-08-03|2104.49
#2010-08-04|2128.72
#2010-08-05|2140.64
#2010-08-06|2121.90
#2010-08-09|2133.65
#2010-08-10|2099.36
#2010-08-11|2077.63
#2010-08-12|2081.37
#2010-08-13|2067.84
#2010-08-16|2080.08
#2010-08-17|2093.52
#2010-08-18|2071.38
#2010-08-19|2061.51
#2010-08-20|2021.80
#2010-08-23|2036.11
#2010-08-24|1995.50
#2010-08-25|1940.95
#2010-08-26|2006.68
#2010-08-27|1977.25
#2010-08-30|2008.75
#2010-08-31|2004.18
#2010-09-01|2052.60
#2010-09-02|2082.93
#2010-09-03|2089.56
#2010-09-06| .
#2010-09-07|2075.59
#2010-09-08|2092.23
#2010-09-09|2092.79
#2010-09-10|2106.91
#2010-09-13|2153.63
#2010-09-14|2209.27
#2010-09-15|2175.69
#2010-09-16|2163.12
#2010-09-17|2142.91
#2010-09-20|2162.99
#2010-09-21|2152.94
#2010-09-22|2186.87
#2010-09-23|2178.09
#2010-09-24|2191.75
#2010-09-27|2177.45
#2010-09-28|2176.84
#2010-09-29|2189.19
#2010-09-30|2206.70
#2010-10-01|2238.82
#2010-10-04|2200.92
#2010-10-05|2280.14
#2010-10-06|2303.67
#2010-10-07|2272.69
#2010-10-08|2287.85
#2010-10-11|2287.75
#2010-10-12|2289.78
#2010-10-13|2359.61
#2010-10-14|2361.35
#2010-10-15|2326.70
#2010-10-18|2317.36
#2010-10-19|2260.46
#2010-10-20|2289.18
#2010-10-21|2307.97
#2010-10-22|2269.95
#2010-10-25|2310.14
#2010-10-26|2287.29
#2010-10-27|2218.62
#2010-10-28|2260.97
#2010-10-29|2315.48
#2010-11-01|2307.61
#2010-11-02|2325.23
#2010-11-03|2328.33
#2010-11-04|2411.52
#2010-11-05|2471.19
#2010-11-08|2445.38
#2010-11-09|2536.48
#2010-11-10|2488.52
#2010-11-11|2498.78
#2010-11-12|2492.00
#2010-11-15|2461.81
#2010-11-16|2397.10
#2010-11-17|2396.64
#2010-11-18|2413.76
#2010-11-19|2397.40
#2010-11-22|2395.97
#2010-11-23|2353.60
#2010-11-24|2368.04
#2010-11-25| .
#2010-11-26|2317.05
#2010-11-29|2297.51
#2010-11-30|2281.12
#2010-12-01|2342.28
#2010-12-02|2443.69
#2010-12-03|2501.19
#2010-12-06|2519.82
#2010-12-07|2519.40
#2010-12-08|2491.10
#2010-12-09|2487.80
#2010-12-10|2471.30
#2010-12-13|2504.53
#2010-12-14|2527.63
#2010-12-15|2546.04
#2010-12-16|2535.93
#2010-12-17|2483.52
#2010-12-20|2507.80
#2010-12-21|2521.19
#2010-12-22|2512.12
#2010-12-23|2526.49
#2010-12-24| .
#2010-12-27|2532.10
#2010-12-28|2542.19
#2010-12-29|2575.07
#2010-12-30|2569.36
#2010-12-31|2589.74
#2011-01-03|2613.86
#2011-01-04|2552.59
#2011-01-05|2505.83
#2011-01-06|2471.56
#2011-01-07|2472.83
#2011-01-10|2443.04
#2011-01-11|2478.67
#2011-01-12|2512.03
#2011-01-13|2530.65
#2011-01-14|2477.37
#2011-01-17| .
#2011-01-18|2493.86
#2011-01-19|2480.11
#2011-01-20|2402.90
#2011-01-21|2410.20
#2011-01-24|2407.04
#2011-01-25|2341.12
#2011-01-26|2346.97
#2011-01-27|2367.27
#2011-01-28|2279.97
#2011-01-31|2281.65
#2011-02-01|2323.83
#2011-02-02|2364.80
#2011-02-03|2327.99
#2011-02-04|2365.73
#2011-02-07|2351.57
#2011-02-08|2400.42
#2011-02-09|2379.63
#2011-02-10|2328.12
#2011-02-11|2370.35
#2011-02-14|2357.69
#2011-02-15|2385.74
#2011-02-16|2403.56
#2011-02-17|2416.09
#2011-02-18|2459.46
#2011-02-21| .
#2011-02-22|2476.43
#2011-02-23|2457.03
#2011-02-24|2431.11
#2011-02-25|2442.13
#2011-02-28|2494.18
#2011-03-01|2475.13
#2011-03-02|2499.79
#2011-03-03|2511.28
#2011-03-04|2496.44
#2011-03-07|2505.82
#2011-03-08|2460.65
#2011-03-09|2484.27
#2011-03-10|2385.56
#2011-03-11|2413.34
#2011-03-14|2412.83
#2011-03-15|2320.72
#2011-03-16|2341.47
#2011-03-17|2301.17
#2011-03-18|2324.92
#2011-03-21|2344.11
#2011-03-22|2379.12
#2011-03-23|2402.27
#2011-03-24|2495.31
#2011-03-25|2473.51
#2011-03-28|2432.08
#2011-03-29|2460.37
#2011-03-30|2518.28
#2011-03-31|2558.76
#2011-04-01|2602.08
#2011-04-04|2608.52
#2011-04-05|2612.68
#2011-04-06|2664.50
#2011-04-07|2635.17
#2011-04-08|2662.44
#2011-04-11|2654.93
#2011-04-12|2586.36
#2011-04-13|2567.17
#2011-04-14|2547.35
#2011-04-15|2529.67
#2011-04-18|2455.05
#2011-04-19|2484.82
#2011-04-20|2570.81
#2011-04-21|2600.41
#2011-04-22| .
#2011-04-25|2593.36
#2011-04-26|2588.06
#2011-04-27|2603.30
#2011-04-28|2618.25
#2011-04-29|2655.75
#2011-05-02|2666.79
#2011-05-03|2561.91
#2011-05-04|2482.64
#2011-05-05|2415.07
#2011-05-06|2470.97
#2011-05-09|2401.21
#2011-05-10|2425.39
#2011-05-11|2385.51
#2011-05-12|2322.12
#2011-05-13|2329.52
#2011-05-16|2347.95
#2011-05-17|2306.28
#2011-05-18|2332.64
#2011-05-19|2354.15
#2011-05-20|2342.34
#2011-05-23|2295.45
#2011-05-24|2326.41
#2011-05-25|2332.47
#2011-05-26|2329.29
#2011-05-27|2389.31
#2011-05-30| .
#2011-05-31|2444.11
#2011-06-01|2444.05
#2011-06-02|2413.67
#2011-06-03|2405.97
#2011-06-06|2384.51
#2011-06-07|2401.75
#2011-06-08|2351.80
#2011-06-09|2367.53
#2011-06-10|2315.41
#2011-06-13|2325.13
#2011-06-14|2337.47
#2011-06-15|2314.33
#2011-06-16|2293.98
#2011-06-17|2287.65
#2011-06-20|2300.61
#2011-06-21|2328.09
#2011-06-22|2326.63
#2011-06-23|2227.60
#2011-06-24|2223.59
#2011-06-27|2245.74
#2011-06-28|2284.48
#2011-06-29|2321.23
#2011-06-30|2335.76
#2011-07-01|2318.90
#2011-07-04| .
#2011-07-05|2329.18
#2011-07-06|2347.15
#2011-07-07|2380.36
#2011-07-08|2343.08
#2011-07-11|2291.66
#2011-07-12|2290.58
#2011-07-13|2363.75
#2011-07-14|2356.48
#2011-07-15|2367.31
#2011-07-18|2345.34
#2011-07-19|2379.00
#2011-07-20|2375.55
#2011-07-21|2385.05
#2011-07-22|2388.18
#2011-07-25|2403.37
#2011-07-26|2403.50
#2011-07-27|2385.97
#2011-07-28|2335.30
#2011-07-29|2318.46
#2011-08-01|2340.01
#2011-08-02|2322.77
#2011-08-03|2319.94
#2011-08-04|2234.37
#2011-08-05|2198.72
#2011-08-08|2114.70
#2011-08-09|2041.60
#2011-08-10|2160.00
#2011-08-11|2221.06
#2011-08-12|2210.94
#2011-08-15|2254.60
#2011-08-16|2283.73
#2011-08-17|2290.81
#2011-08-18|2208.75
#2011-08-19|2199.31
#2011-08-22|2225.15
#2011-08-23|2192.41
#2011-08-24|2158.47
#2011-08-25|2157.20
#2011-08-26|2182.75
#2011-08-29|2280.34
#2011-08-30|2279.45
#2011-08-31|2349.34
#2011-09-01|2349.35
#2011-09-02|2312.91
#2011-09-05| .
#2011-09-06|2250.63
#2011-09-07|2278.15
#2011-09-08|2305.49
#2011-09-09|2268.26
#2011-09-12|2209.21
#2011-09-13|2224.62
#2011-09-14|2245.84
#2011-09-15|2244.72
#2011-09-16|2260.90
#2011-09-19|2223.61
#2011-09-20|2265.28
#2011-09-21|2247.70
#2011-09-22|2110.30
#2011-09-23|2032.34
#2011-09-26|2041.03
#2011-09-27|2154.84
#2011-09-28|2097.22
#2011-09-29|2026.13
#2011-09-30|2018.86
#2011-10-03|1997.97
#2011-10-04|1915.15
#2011-10-05|1970.21
#2011-10-06|1982.48
#2011-10-07|2020.66
#2011-10-10|2071.80
#2011-10-11|2039.65
#2011-10-12|2095.23
#2011-10-13|2030.96
#2011-10-14|2075.60
#2011-10-17|2089.91
#2011-10-18|2028.68
#2011-10-19|2068.20
#2011-10-20|1975.08
#2011-10-21|2026.80
#2011-10-24|2081.82
#2011-10-25|2115.88
#2011-10-26|2103.07
#2011-10-27|2233.15
#2011-10-28|2282.06
#2011-10-31|2216.56
#2011-11-01|2128.66
#2011-11-02|2214.65
#2011-11-03|2256.69
#2011-11-04|2226.77
#2011-11-07|2278.60
#2011-11-08|2298.60
#2011-11-09|2227.77
#2011-11-10|2218.18
#2011-11-11|2269.38
#2011-11-14|2254.98
#2011-11-15|2225.22
#2011-11-16|2230.25
#2011-11-17|2198.92
#2011-11-18|2128.20
#2011-11-21|2041.92
#2011-11-22|2053.84
#2011-11-23|1985.12
#2011-11-24| .
#2011-11-25|1993.12
#2011-11-28|2036.06
#2011-11-29|2035.27
#2011-11-30|2198.57
#2011-12-01|2199.94
#2011-12-02|2208.73
#2011-12-05|2211.53
#2011-12-06|2167.39
#2011-12-07|2192.48
#2011-12-08|2142.70
#2011-12-09|2156.86
#2011-12-12|2076.99
#2011-12-13|2072.34
#2011-12-14|1981.44
#2011-12-15|2009.82
#2011-12-16|2019.82
#2011-12-19|1990.70
#2011-12-20|2033.74
#2011-12-21|2018.67
#2011-12-22|2042.98
#2011-12-23|2080.37
#2011-12-26| .
#2011-12-27|2080.37
#2011-12-28|2042.13
#2011-12-29|2017.61
#2011-12-30|2056.96
#2012-01-02| .
#2012-01-03|2108.44
#2012-01-04|2107.18
#2012-01-05|2074.35
#2012-01-06|2117.30
#2012-01-09|2092.46
#2012-01-10|2106.64
#2012-01-11|2085.05
#2012-01-12|2114.45
#2012-01-13|2077.85
#2012-01-16| .
#2012-01-17|2151.13
#2012-01-18|2153.77
#2012-01-19|2152.93
#2012-01-20|2145.46
#2012-01-23|2161.68
#2012-01-24|2152.15
#2012-01-25|2104.76
#2012-01-26|2247.34
#2012-01-27|2256.37
#2012-01-30|2215.90
#2012-01-31|2228.64
#2012-02-01|2283.82
#2012-02-02|2295.19
#2012-02-03|2289.02
#2012-02-06|2295.08
#2012-02-07|2264.47
#2012-02-08|2294.18
#2012-02-09|2302.07
#2012-02-10|2235.43
#2012-02-13|2253.81
#2012-02-14|2241.76
#2012-02-15|2214.71
#2012-02-16|2136.21
#2012-02-17|2188.39
#2012-02-20| .
#2012-02-21|2196.17
#2012-02-22|2192.57
#2012-02-23|2222.13
#2012-02-24|2251.48
#2012-02-27|2221.07
#2012-02-28|2257.64
#2012-02-29|2290.70
#2012-03-01|2258.94
#2012-03-02|2229.07
#2012-03-05|2201.65
#2012-03-06|2126.40
#2012-03-07|2132.14
#2012-03-08|2166.26
#2012-03-09|2165.46
#2012-03-12|2149.90
#2012-03-13|2162.18
#2012-03-14|2113.50
#2012-03-15|2124.95
#2012-03-16|2120.89
#2012-03-19|2128.03
#2012-03-20|2088.66
#2012-03-21|2081.78
#2012-03-22|2044.73
#2012-03-23|2058.89
#2012-03-26|2099.82
#2012-03-27|2114.35
#2012-03-28|2051.44
#2012-03-29|2013.04
#2012-03-30|2032.38
#2012-04-02|2054.64
#2012-04-03|2047.55
#2012-04-04|1937.14
#2012-04-05|1965.30
#2012-04-06| .
#2012-04-09|1950.72
#2012-04-10|1890.41
#2012-04-11|1924.46
#2012-04-12|1943.38
#2012-04-13|1923.96
#2012-04-16|1926.00
#2012-04-17|1954.11
#2012-04-18|1938.39
#2012-04-19|1925.91
#2012-04-20|1929.68
#2012-04-23|1885.36
#2012-04-24|1913.41
#2012-04-25|1928.28
#2012-04-26|1963.85
#2012-04-27|1972.91
#2012-04-30|1965.34
#2012-05-01|1968.73
#2012-05-02|1951.95
#2012-05-03|1940.01
#2012-05-04|1906.79
#2012-05-07|1901.30
#2012-05-08|1845.46
#2012-05-09|1832.44
#2012-05-10|1886.34
#2012-05-11|1881.64
#2012-05-14|1813.04
#2012-05-15|1770.83
#2012-05-16|1774.31
#2012-05-17|1775.82
#2012-05-18|1800.99
#2012-05-21|1810.79
#2012-05-22|1850.54
#2012-05-23|1770.40
#2012-05-24|1836.54
#2012-05-25|1818.21
#2012-05-28| .
#2012-05-29|1878.52
#2012-05-30|1792.68
#2012-05-31|1819.33
#2012-06-01|1821.04
#2012-06-04|1850.33
#2012-06-05|1875.16
#2012-06-06|1938.22
#2012-06-07|1907.52
#2012-06-08|1858.71
#2012-06-11|1871.61
#2012-06-12|1889.94
#2012-06-13|1922.64
#2012-06-14|1889.25
#2012-06-15|1911.55
#2012-06-18|1941.90
#2012-06-19|1968.53
#2012-06-20|1977.53
#2012-06-21|1932.68
#2012-06-22|1829.55
#2012-06-25|1792.00
#2012-06-26|1817.18
#2012-06-27|1799.18
#2012-06-28|1762.79
#2012-06-29|1833.91
#2012-07-02|1814.69
#2012-07-03|1824.62
#2012-07-04| .
#2012-07-05|1853.60
#2012-07-06|1790.89
#2012-07-09|1758.58
#2012-07-10|1783.37
#2012-07-11|1742.08
#2012-07-12|1698.48
#2012-07-13|1747.26
#2012-07-16|1749.23
#2012-07-17|1734.65
#2012-07-18|1756.63
#2012-07-19|1743.44
#2012-07-20|1730.82
#2012-07-23|1683.27
#2012-07-24|1689.47
#2012-07-25|1703.23
#2012-07-26|1748.87
#2012-07-27|1810.51
#2012-07-30|1815.64
#2012-07-31|1786.49
#2012-08-01|1777.23
#2012-08-02|1757.60
#2012-08-03|1804.32
#2012-08-06|1823.48
#2012-08-07|1819.01
#2012-08-08|1819.17
#2012-08-09|1835.99
#2012-08-10|1863.01
#2012-08-13|1844.16
#2012-08-14|1841.72
#2012-08-15|1822.05
#2012-08-16|1842.51
#2012-08-17|1818.37
#2012-08-20|1797.53
#2012-08-21|1850.05
#2012-08-22|1813.36
#2012-08-23|1828.59
#2012-08-24|1792.94
#2012-08-27|1789.10
#2012-08-28|1740.43
#2012-08-29|1721.42
#2012-08-30|1670.31
#2012-08-31|1661.85
#2012-09-03| .
#2012-09-04|1650.52
#2012-09-05|1656.15
#2012-09-06|1721.19
#2012-09-07|1810.15
#2012-09-10|1825.37
#2012-09-11|1815.18
#2012-09-12|1748.62
#2012-09-13|1752.96
#2012-09-14|1862.51
#2012-09-17|1867.49
#2012-09-18|1874.06
#2012-09-19|1892.74
#2012-09-20|1858.69
#2012-09-21|1859.99
#2012-09-24|1854.09
#2012-09-25|1851.74
#2012-09-26|1767.91
#2012-09-27|1800.73
#2012-09-28|1816.92
#2012-10-01|1818.46
#2012-10-02|1781.67
#2012-10-03|1729.63
#2012-10-04|1709.22
#2012-10-05|1722.99
#2012-10-08|1709.33
#2012-10-09|1731.56
#2012-10-10|1737.07
#2012-10-11|1749.74
#2012-10-12|1757.30
#2012-10-15|1713.66
#2012-10-16|1764.81
#2012-10-17|1803.25
#2012-10-18|1756.37
#2012-10-19|1744.47
#2012-10-22|1764.42
#2012-10-23|1708.27
#2012-10-24|1730.86
#2012-10-25|1751.06
#2012-10-26|1757.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1778.30
#2012-11-01|1793.46
#2012-11-02|1778.74
#2012-11-05|1789.63
#2012-11-06|1789.94
#2012-11-07|1824.73
#2012-11-08|1789.59
#2012-11-09|1779.51
#2012-11-12|1758.37
#2012-11-13|1738.71
#2012-11-14|1674.04
#2012-11-15|1637.01
#2012-11-16|1647.33
#2012-11-19|1696.69
#2012-11-20|1684.03
#2012-11-21|1658.99
#2012-11-22| .
#2012-11-23|1698.32
#2012-11-26|1717.51
#2012-11-27|1712.99
#2012-11-28|1674.54
#2012-11-29|1723.20
#2012-11-30|1707.17
#2012-12-03|1728.54
#2012-12-04|1738.31
#2012-12-05|1747.13
#2012-12-06|1780.02
#2012-12-07|1781.00
#2012-12-10|1774.44
#2012-12-11|1794.53
#2012-12-12|1831.14
#2012-12-13|1851.39
#2012-12-14|1861.02
#2012-12-17|1876.90
#2012-12-18|1890.84
#2012-12-19|1926.58
#2012-12-20|1921.49
#2012-12-21|1899.75
#2012-12-24|1902.30
#2012-12-25|1902.30
#2012-12-26|1908.06
#2012-12-27|1946.84
#2012-12-28|1960.18
#2012-12-31|1960.80
#2013-01-01|1960.80
#2013-01-02|2003.37
#2013-01-03|1993.02
#2013-01-04|1960.81
#2013-01-07|1959.43
#2013-01-08|1935.66
#2013-01-09|1939.94
#2013-01-10|1946.22
#2013-01-11|1925.73
#2013-01-14|1939.85
#2013-01-15|1926.24
#2013-01-16|1904.73
#2013-01-17|1893.89
#2013-01-18|1896.52
#2013-01-21|1895.83
#2013-01-22|1890.33
#2013-01-23|1872.00
#2013-01-24|1864.58
#2013-01-25|1843.03
#2013-01-28|1809.03
#2013-01-29|1819.10
#2013-01-30|1826.49
#2013-01-31|1836.04
#2013-02-01|1883.05
#2013-02-04|1890.06
#2013-02-05|1883.26
#2013-02-06|1857.98
#2013-02-07|1867.79
#2013-02-08|1883.33
#2013-02-11|1824.42
#2013-02-12|1807.10
#2013-02-13|1849.08
#2013-02-14|1824.19
#2013-02-15|1786.98
#2013-02-18|1722.82
#2013-02-19|1721.11
#2013-02-20|1692.51
#2013-02-21|1633.25
#2013-02-22|1633.79
#2013-02-25|1651.66
#2013-02-26|1644.55
#2013-02-27|1635.41
#2013-02-28|1692.17
#2013-03-01|1573.60
#2013-03-04|1545.37
#2013-03-05|1564.29
#2013-03-06|1552.27
#2013-03-07|1562.43
#2013-03-08|1568.62
#2013-03-11|1578.80
#2013-03-12|1579.49
#2013-03-13|1551.71
#2013-03-14|1540.31
#2013-03-15|1552.73
#2013-03-18|1555.98
#2013-03-19|1524.14
#2013-03-20|1507.49
#2013-03-21|1500.36
#2013-03-22|1511.31
#2013-03-25|1487.72
#2013-03-26|1504.09
#2013-03-27|1485.05
#2013-03-28|1496.49
#2013-03-29|1496.49
#2013-04-01|1495.09
#2013-04-02|1492.91
#2013-04-03|1424.76
#2013-04-04|1401.26
#2013-04-05|1397.46
#2013-04-08|1390.25
#2013-04-09|1430.80
#2013-04-10|1453.41
#2013-04-11|1430.85
#2013-04-12|1397.49
#2013-04-15|1279.65
#2013-04-16|1293.95
#2013-04-17|1262.62
#2013-04-18|1249.98
#2013-04-19|1272.90
#2013-04-22|1283.22
#2013-04-23|1282.78
#2013-04-24|1302.95
#2013-04-25|1365.59
#2013-04-26|1343.06
#2013-04-29|1355.04
#2013-04-30|1334.77
#2013-05-01|1325.96
#2013-05-02|1328.36
#2013-05-03|1315.11
#2013-05-06|1301.04
#2013-05-07|1310.31
#2013-05-08|1309.27
#2013-05-09|1327.31
#2013-05-10|1283.61
#2013-05-13|1257.92
#2013-05-14|1228.36
#2013-05-15|1188.63
#2013-05-16|1165.94
#2013-05-17|1170.10
#2013-05-20|1137.52
#2013-05-21|1131.72
#2013-05-22|1141.45
#2013-05-23|1152.46
#2013-05-24|1144.61
#2013-05-27|1133.15
#2013-05-28|1126.05
#2013-05-29|1139.85
#2013-05-30|1161.42
#2013-05-31|1197.50
#2013-06-03|1188.84
#2013-06-04|1190.12
#2013-06-05|1157.17
#2013-06-06|1150.07
#2013-06-07|1159.69
#2013-06-10|1138.37
#2013-06-11|1126.54
#2013-06-12|1121.31
#2013-06-13|1105.73
#2013-06-14|1106.84
#2013-06-17|1114.12
#2013-06-18|1113.73
#2013-06-19|1107.90
#2013-06-20|1038.72
#2013-06-21|1029.91
#2013-06-24|1016.74
#2013-06-25| 999.74
#2013-06-26| 969.46
#2013-06-27| 983.13
#2013-06-28|1036.14
#2013-07-01|1050.38
#2013-07-02|1074.75
#2013-07-03|1013.16
#2013-07-04|1029.62
#2013-07-05| 993.67
#2013-07-08| 978.25
#2013-07-09| 995.50
#2013-07-10| 988.11
#2013-07-11|1032.91
#2013-07-12|1036.76
#2013-07-15|1032.94
#2013-07-16|1031.38
#2013-07-17|1049.96
#2013-07-18|1028.45
#2013-07-19|1030.96
#2013-07-22|1060.37
#2013-07-23|1098.02
#2013-07-24|1107.55
#2013-07-25|1090.57
#2013-07-26|1080.73
#2013-07-29|1100.67
#2013-07-30|1093.01
#2013-07-31|1081.24
#2013-08-01|1088.73
#2013-08-02|1093.34
#2013-08-05|1083.39
#2013-08-06|1055.48
#2013-08-07|1037.40
#2013-08-08|1053.88
#2013-08-09|1062.98
#2013-08-12|1117.08
#2013-08-13|1139.00
#2013-08-14|1144.17
#2013-08-15|1142.10
#2013-08-16|1192.11
#2013-08-19|1156.03
#2013-08-20|1150.58
#2013-08-21|1169.57
#2013-08-22|1140.37
#2013-08-23|1156.33
#2013-08-26|1167.49
#2013-08-27|1165.63
#2013-08-28|1148.52
#2013-08-29|1110.72
#2013-08-30|1118.15
#2013-09-02|1138.22
#2013-09-03|1129.07
#2013-09-04|1131.95
#2013-09-05|1148.66
#2013-09-06|1174.47
#2013-09-09|1180.57
#2013-09-10|1194.57
#2013-09-11|1196.84
#2013-09-12|1186.18
#2013-09-13|1150.57
#2013-09-16|1180.92
#2013-09-17|1180.31
#2013-09-18|1168.18
#2013-09-19|1247.83
#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|1177.23
#2014-03-04|1171.60
#2014-03-05|1169.03
#2014-03-06|1206.30
#2014-03-07|1194.54
#2014-03-10|1187.39
#2014-03-11|1185.00
#2014-03-12|1188.81
#2014-03-13|1193.67
#2014-03-14|1198.66
#2014-03-17|1221.90
#2014-03-18|1203.70
#2014-03-19|1186.31
#2014-03-20|1157.09
#2014-03-21|1163.85
#2014-03-24|1163.76
#2014-03-25|1179.04
#2014-03-26|1195.83
#2014-03-27|1165.59
#2014-03-28|1188.13
#2014-03-31|1185.83
#2014-04-01|1185.78
#2014-04-02|1203.26
#2014-04-03|1190.55
#2014-04-04|1206.53
#2014-04-07|1201.81
#2014-04-08|1214.45
#2014-04-09|1214.94
#2014-04-10|1226.84
#2014-04-11|1213.22
#2014-04-14|1207.75
#2014-04-15|1181.07
#2014-04-16|1188.87
#2014-04-17|1209.25
#2014-04-18|1208.45
#2014-04-21|1207.44
#2014-04-22|1207.81
#2014-04-23|1202.12
#2014-04-24|1208.08
#2014-04-25|1202.48
#2014-04-28|1204.94
#2014-04-29|1196.32
#2014-04-30|1199.94
#2014-05-01|1205.45
#2014-05-02|1217.43
#2014-05-05|1218.15
#2014-05-06|1214.50
#2014-05-07|1218.26
#2014-05-08|1219.99
#2014-05-09|1200.41
#2014-05-12|1208.57
#2014-05-13|1212.43
#2014-05-14|1211.07
#2014-05-15|1193.36
#2014-05-16|1184.63
#2014-05-19|1184.58
#2014-05-20|1167.65
#2014-05-21|1169.16
#2014-05-22|1182.69
#2014-05-23|1189.97
#2014-05-26|1182.01
#2014-05-27|1151.41
#2014-05-28|1129.56
#2014-05-29|1132.03
#2014-05-30|1113.45
#2014-06-02|1117.22
#2014-06-03|1121.31
#2014-06-04|1115.92
#2014-06-05|1119.21
#2014-06-06|1139.78
#2014-06-09|1134.85
#2014-06-10|1132.64
#2014-06-11|1134.97
#2014-06-12|1141.50
#2014-06-13|1128.03
#2014-06-16|1129.61
#2014-06-17|1122.41
#2014-06-18|1137.72
#2014-06-19|1165.85
#2014-06-20|1167.01
#2014-06-23|1179.55
#2014-06-24|1180.88
#2014-06-25|1143.01
#2014-06-26|1140.65
#2014-06-27|1138.44
#2014-06-30|1134.78
#2014-07-01|1157.44
#2014-07-02|1155.93
#2014-07-03|1155.88
#2014-07-04|1158.59
#2014-07-07|1158.74
#2014-07-08|1165.07
#2014-07-09|1180.04
#2014-07-10|1178.67
#2014-07-11|1177.14
#2014-07-14|1182.82
#2014-07-15|1171.43
#2014-07-16|1175.01
#2014-07-17|1168.73
#2014-07-18|1160.64
#2014-07-21|1177.43
#2014-07-22|1190.05
#2014-07-23|1197.70
#2014-07-24|1183.13
#2014-07-25|1200.51
#2014-07-28|1238.41
#2014-07-29|1210.12
#2014-07-30|1186.19
#2014-07-31|1162.11
#2014-08-01|1151.11
#2014-08-04|1160.58
#2014-08-05|1151.51
#2014-08-06|1157.52
#2014-08-07|1152.59
#2014-08-08|1165.82
#2014-08-11|1192.04
#2014-08-12|1189.70
#2014-08-13|1177.62
#2014-08-14|1174.41
#2014-08-15|1166.69
#2014-08-18|1178.15
#2014-08-19|1179.58
#2014-08-20|1163.63
#2014-08-21|1150.25
#2014-08-22|1138.30
#2014-08-25|1139.36
#2014-08-26|1152.07
#2014-08-27|1164.49
#2014-08-28|1152.60
#2014-08-29|1156.77
#2014-09-01|1147.32
#2014-09-02|1140.40
#2014-09-03|1137.40
#2014-09-04|1127.38
#2014-09-05|1095.77
#2014-09-08|1094.94
#2014-09-09|1083.72
#2014-09-10|1043.42
#2014-09-11|1031.97
#2014-09-12|1035.16
#2014-09-15|1041.33
#2014-09-16|1039.39
#2014-09-17|1039.50
#2014-09-18|1028.21
#2014-09-19|1018.98
#2014-09-22| 984.19
#2014-09-23| 974.06
#2014-09-24| 973.31
#2014-09-25| 953.54
#2014-09-26| 956.68
#2014-09-29| 946.15
#2014-09-30| 944.98
#2014-10-01| 933.05
#2014-10-02| 939.19
#2014-10-03| 911.34
#2014-10-06| 925.76
#2014-10-07| 934.48
#2014-10-08| 918.13
#2014-10-09| 944.80
#2014-10-10| 910.00
#2014-10-13| 930.60
#2014-10-14| 941.37
#2014-10-15| 916.23
#2014-10-16| 915.24
#2014-10-17| 914.72
#2014-10-20| 896.43
#2014-10-21| 910.44
#2014-10-22| 891.61
#2014-10-23| 884.51
#2014-10-24| 885.74
#2014-10-27| 880.07
#2014-10-28| 891.84
#2014-10-29| 899.61
#2014-10-30| 864.43
#2014-10-31| 839.19
#2014-11-03| 860.93
#2014-11-04| 870.91
#2014-11-05| 841.11
#2014-11-06| 845.03
#2014-11-07| 853.09
#2014-11-10| 873.49
#2014-11-11| 858.19
#2014-11-12| 865.71
#2014-11-13| 861.52
#2014-11-14| 841.98
#2014-11-17| 866.74
#2014-11-18| 890.17
#2014-11-19| 909.14
#2014-11-20| 884.33
#2014-11-21| 918.95
#2014-11-24| 905.24
#2014-11-25| 904.68
#2014-11-26| 904.27
#2014-11-27| 905.11
#2014-11-28| 871.01
#2014-12-01| 857.24
#2014-12-02| 854.81
#2014-12-03| 851.56
#2014-12-04| 849.29
#2014-12-05| 828.66
#2014-12-08| 806.53
#2014-12-09| 823.34
#2014-12-10| 821.87
#2014-12-11| 795.63
#2014-12-12| 782.86
#2014-12-15| 776.32
#2014-12-16| 775.18
#2014-12-17| 771.95
#2014-12-18| 826.52
#2014-12-19| 823.53
#2014-12-22| 823.68
#2014-12-23| 805.96
#2014-12-24| 794.64
#2014-12-25| 794.64
#2014-12-26| 799.59
#2014-12-29| 826.35
#2014-12-30| 828.28
#2014-12-31| 831.13
#2015-01-01| 831.13
#2015-01-02| 817.41
#2015-01-05| 811.83
#2015-01-06| 842.77
#2015-01-07| 851.21
#2015-01-08| 870.65
#2015-01-09| 874.25
#2015-01-12| 894.35
#2015-01-13| 938.81
#2015-01-14| 905.32
#2015-01-15| 924.09
#2015-01-16| 920.09
#2015-01-19| 930.35
#2015-01-20| 945.51
#2015-01-21| 965.29
#2015-01-22| 979.13
#2015-01-23| 964.28
#2015-01-26| 930.49
#2015-01-27| 955.19
#2015-01-28| 961.64
#2015-01-29| 945.53
#2015-01-30| 946.87
#2015-02-02| 974.20
#2015-02-03|1020.70
#2015-02-04|1006.47
#2015-02-05|1029.65
#2015-02-06|1008.72
#2015-02-09| 987.12
#2015-02-10| 979.09
#2015-02-11| 964.77
#2015-02-12| 971.63
#2015-02-13| 975.69
#2015-02-16| 976.73
#2015-02-17| 949.73
#2015-02-18| 942.24
#2015-02-19| 954.65
#2015-02-20| 951.47
#2015-02-23| 942.59
#2015-02-24| 953.07
#2015-02-25| 957.09
#2015-02-26| 953.57
#2015-02-27| 945.90
#2015-03-02| 930.56
#2015-03-03| 907.24
#2015-03-04| 893.09
#2015-03-05| 880.10
#2015-03-06| 847.91
#2015-03-09| 819.27
#2015-03-10| 790.11
#2015-03-11| 786.80
#2015-03-12| 798.07
#2015-03-13| 766.81
#2015-03-16| 775.72
#2015-03-17| 783.36
#2015-03-18| 794.19
#2015-03-19| 822.73
#2015-03-20| 844.94
#2015-03-23| 862.57
#2015-03-24| 859.56
#2015-03-25| 856.01
#2015-03-26| 856.12
#2015-03-27| 832.74
#2015-03-30| 820.43
#2015-03-31| 810.27
#2015-04-01| 810.23
#2015-04-02| 815.61
#2015-04-03| 828.60
#2015-04-06| 834.22
#2015-04-07| 832.73
#2015-04-08| 826.58
#2015-04-09| 815.34
#2015-04-10| 828.79
#2015-04-13| 827.68
#2015-04-14| 847.11
#2015-04-15| 848.17
#2015-04-16| 860.77
#2015-04-17| 858.33
#2015-04-20| 854.30
#2015-04-21| 857.43
#2015-04-22| 848.09
#2015-04-23| 846.03
#2015-04-24| 848.02
#2015-04-27| 857.62
#2015-04-28| 907.65
#2015-04-29| 912.03
#2015-04-30| 882.81
#2015-05-01| 877.19
#2015-05-04| 878.22
#2015-05-05| 895.69
#2015-05-06| 892.19
#2015-05-07| 840.84
#2015-05-08| 846.09
#2015-05-11| 838.79
#2015-05-12| 835.74
#2015-05-13| 854.54
#2015-05-14| 862.28
#2015-05-15| 856.03
#2015-05-18| 849.10
#2015-05-19| 828.62
#2015-05-20| 822.90
#2015-05-21| 828.05
#2015-05-22| 820.90
#2015-05-25| 803.30
#2015-05-26| 785.98
#2015-05-27| 775.24
#2015-05-28| 773.92
#2015-05-29| 782.27
#2015-06-01| 765.74
#2015-06-02| 772.25
#2015-06-03| 760.98
#2015-06-04| 735.62
#2015-06-05| 726.29
#2015-06-08| 712.71
#2015-06-09| 744.18
#2015-06-10| 760.43
#2015-06-11| 750.02
#2015-06-12| 744.22
#2015-06-15| 731.70
#2015-06-16| 732.75
#2015-06-17| 726.15
#2015-06-18| 753.46
#2015-06-19| 757.54
#2015-06-22| 749.60
#2015-06-23| 741.86
#2015-06-24| 739.12
#2015-06-25| 744.30
#2015-06-26| 736.54
#2015-06-29| 736.92
#2015-06-30| 729.04
#2015-07-01| 706.74
#2015-07-02| 702.61
#2015-07-03| 704.38
#2015-07-06| 698.50
#2015-07-07| 684.73
#2015-07-08| 674.10
#2015-07-09| 676.65
#2015-07-10| 682.58
#2015-07-13| 688.20
#2015-07-14| 696.74
#2015-07-15| 703.92
#2015-07-16| 699.60
#2015-07-17| 689.45
#2015-07-20| 651.65
#2015-07-21| 663.13
#2015-07-22| 655.08
#2015-07-23| 647.99
#2015-07-24| 616.56
#2015-07-27| 632.39
#2015-07-28| 619.71
#2015-07-29| 622.39
#2015-07-30| 614.10
#2015-07-31| 619.53
#2015-08-03| 602.41
#2015-08-04| 601.13
#2015-08-05| 603.74
#2015-08-06| 599.52
#2015-08-07| 609.48
#2015-08-10| 606.09
#2015-08-11| 613.91
#2015-08-12| 636.54
#2015-08-13| 622.14
#2015-08-14| 608.70
#2015-08-17| 609.94
#2015-08-18| 616.10
#2015-08-19| 628.57
#2015-08-20| 684.50
#2015-08-21| 683.24
#2015-08-24| 671.76
#2015-08-25| 644.90
#2015-08-26| 615.92
#2015-08-27| 628.40
#2015-08-28| 659.25
#2015-08-31| 664.64
#2015-09-01| 636.82
#2015-09-02| 622.66
#2015-09-03| 647.36
#2015-09-04| 612.50
#2015-09-07| 611.97
#2015-09-08| 633.85
#2015-09-09| 636.89
#2015-09-10| 637.45
#2015-09-11| 613.85
#2015-09-14| 625.80
#2015-09-15| 628.88
#2015-09-16| 635.86
#2015-09-17| 635.54
#2015-09-18| 640.26
#2015-09-21| 621.61
#2015-09-22| 600.33
#2015-09-23| 594.30
#2015-09-24| 583.59
#2015-09-25| 589.86
#2015-09-28| 561.32
#2015-09-29| 560.79
#2015-09-30| 577.03
#2015-10-01| 588.21
#2015-10-02| 600.20
#2015-10-05| 632.29
#2015-10-06| 652.07
#2015-10-07| 673.23
#2015-10-08| 677.82
#2015-10-09| 711.59
#2015-10-12| 705.04
#2015-10-13| 691.87
#2015-10-14| 685.08
#2015-10-15| 691.06
#2015-10-16| 692.27
#2015-10-19| 673.51
#2015-10-20| 670.90
#2015-10-21| 651.78
#2015-10-22| 657.16
#2015-10-23| 663.50
#2015-10-26| 669.68
#2015-10-27| 660.12
#2015-10-28| 675.69
#2015-10-29| 653.25
#2015-10-30| 657.16
#2015-11-02| 660.81
#2015-11-03| 671.35
#2015-11-04| 673.60
#2015-11-05| 651.38
#2015-11-06| 615.02
#2015-11-09| 621.21
#2015-11-10| 604.81
#2015-11-11| 598.10
#2015-11-12| 587.79
#2015-11-13| 562.73
#2015-11-16| 577.31
#2015-11-17| 575.28
#2015-11-18| 571.65
#2015-11-19| 607.27
#2015-11-20| 612.80
#2015-11-23| 603.47
#2015-11-24| 606.20
#2015-11-25| 596.08
#2015-11-26| 595.86
#2015-11-27| 583.85
#2015-11-30| 577.46
#2015-12-01| 579.79
#2015-12-02| 574.27
#2015-12-03| 565.17
#2015-12-04| 550.92
#2015-12-07| 541.89
#2015-12-08| 522.77
#2015-12-09| 531.85
#2015-12-10| 549.76
#2015-12-11| 521.60
#2015-12-14| 522.01
#2015-12-15| 536.25
#2015-12-16| 534.42
#2015-12-17| 535.95
#2015-12-18| 531.66
#2015-12-21| 543.74
#2015-12-22| 546.20
#2015-12-23| 575.25
#2015-12-24| 579.83
#2015-12-25| 579.83
#2015-12-28| 572.89
#2015-12-29| 575.43
#2015-12-30| 558.93
#2015-12-31| 556.54
#2016-01-01| 556.54
#2016-01-04| 547.15
#2016-01-05| 557.27
#2016-01-06| 548.36
#2016-01-07| 532.10
#2016-01-08| 525.43
#2016-01-11| 527.27
#2016-01-12| 528.38
#2016-01-13| 532.43
#2016-01-14| 519.79
#2016-01-15| 504.03
#2016-01-18| 499.69
#2016-01-19| 509.37
#2016-01-20| 491.24
#2016-01-21| 505.27
#2016-01-22| 528.97
#2016-01-25| 526.79
#2016-01-26| 556.34
#2016-01-27| 560.83
#2016-01-28| 569.46
#2016-01-29| 578.63
#2016-02-01| 581.02
#2016-02-02| 556.12
#2016-02-03| 564.14
#2016-02-04| 621.23
#2016-02-05| 601.76
#2016-02-08| 611.77
#2016-02-09| 605.07
#2016-02-10| 586.36
#2016-02-11| 611.93
#2016-02-12| 622.56
#2016-02-15| 636.15
#2016-02-16| 632.45
#2016-02-17| 647.92
#2016-02-18| 642.40
#2016-02-19| 643.58
#2016-02-22| 650.03
#2016-02-23| 642.39
#2016-02-24| 633.31
#2016-02-25| 640.12
#2016-02-26| 634.01
#2016-02-29| 647.44
#2016-03-01| 660.52
#2016-03-02| 669.41
#2016-03-03| 696.79
#2016-03-04| 729.82
#2016-03-07| 740.65
#2016-03-08| 727.85
#2016-03-09| 710.41
#2016-03-10| 709.29
#2016-03-11| 725.57
#2016-03-14| 696.03
#2016-03-15| 680.48
#2016-03-16| 687.77
#2016-03-17| 737.70
#2016-03-18| 716.90
#2016-03-21| 721.87
#2016-03-22| 730.18
#2016-03-23| 689.46
#2016-03-24| 685.73
#2016-03-25| 685.73
#2016-03-28| 683.63
#2016-03-29| 682.85
#2016-03-30| 720.11
#2016-03-31| 715.20
#2016-04-01| 697.45
#2016-04-04| 700.97
#2016-04-05| 671.81
#2016-04-06| 673.38
#2016-04-07| 683.79
#2016-04-08| 694.14
#2016-04-11| 721.86
#2016-04-12| 743.69
#2016-04-13| 759.25
#2016-04-14| 752.88
#2016-04-15| 737.13
#2016-04-18| 742.65
#2016-04-19| 753.52
#2016-04-20| 777.68
#2016-04-21| 767.46
#2016-04-22| 766.02
#2016-04-25| 750.68
#2016-04-26| 747.70
#2016-04-27| 742.34
#2016-04-28| 780.65
#2016-04-29| 793.22
#2016-05-02| 787.14
#2016-05-03| 743.89
#2016-05-04| 728.13
#2016-05-05| 740.50
#2016-05-06| 746.04
#2016-05-09| 706.06
#2016-05-10| 708.69
#2016-05-11| 735.51
#2016-05-12| 732.25
#2016-05-13| 721.64
#2016-05-16| 720.96
#2016-05-17| 728.47
#2016-05-18| 722.18
#2016-05-19| 690.47
#2016-05-20| 702.34
#2016-05-23| 699.61
#2016-05-24| 697.65
#2016-05-25| 698.83
#2016-05-26| 710.91
#2016-05-27| 706.28
#2016-05-30| 701.21
#2016-05-31| 691.77
#2016-06-01| 698.93
#2016-06-02| 700.70
#2016-06-03| 742.26
#2016-06-06| 720.72
#2016-06-07| 726.19
#2016-06-08| 754.38
#2016-06-09| 736.36
#2016-06-10| 719.37
#2016-06-13| 706.02
#2016-06-14| 681.53
#2016-06-15| 686.93
#2016-06-16| 675.43
#2016-06-17| 679.34
#2016-06-20| 702.36
#2016-06-21| 699.55
#2016-06-22| 699.55
#2016-06-23| 712.07
#2016-06-24| 703.13
#2016-06-27| 675.14
#2016-06-28| 685.67
#2016-06-29| 719.05
#2016-06-30| 730.16
#2016-07-01| 755.10
#2016-07-04| 768.44
#2016-07-05| 741.80
#2016-07-06| 750.20
#2016-07-07| 745.27
#2016-07-08| 758.48
#2016-07-11| 789.82
#2016-07-12| 791.18
#2016-07-13| 786.27
#2016-07-14| 802.62
#2016-07-15| 802.65
#2016-07-18| 802.78
#2016-07-19| 805.29
#2016-07-20| 794.14
#2016-07-21| 807.34
#2016-07-22| 804.14
#2016-07-25| 783.73
#2016-07-26| 799.01
#2016-07-27| 816.91
#2016-07-28| 821.03
#2016-07-29| 821.69
#2016-08-01| 825.87
#2016-08-02| 836.87
#2016-08-03| 834.98
#2016-08-04| 850.36
#2016-08-05| 826.95
#2016-08-08| 844.21
#2016-08-09| 856.39
#2016-08-10| 865.20
#2016-08-11| 876.93
#2016-08-12| 867.60
#2016-08-15| 860.22
#2016-08-16| 840.57
#2016-08-17| 820.93
#2016-08-18| 842.72
#2016-08-19| 831.90
#2016-08-22| 807.18
#2016-08-23| 804.64
#2016-08-24| 787.20
#2016-08-25| 775.57
#2016-08-26| 788.14
#2016-08-29| 765.64
#2016-08-30| 750.10
#2016-08-31| 720.01
#2016-09-01| 726.62
#2016-09-02| 749.09
#2016-09-05| 755.73
#2016-09-06| 775.12
#2016-09-07| 772.14
#2016-09-08| 774.76
#2016-09-09| 746.91
#2016-09-12| 731.76
#2016-09-13| 731.64
#2016-09-14| 742.63
#2016-09-15| 734.35
#2016-09-16| 714.51
#2016-09-19| 732.30
#2016-09-20| 723.95
#2016-09-21| 739.95
#2016-09-22| 771.94
#2016-09-23| 761.86
#2016-09-26| 754.06
#2016-09-27| 748.53
#2016-09-28| 748.67
#2016-09-29| 759.61
#2016-09-30| 767.38
#2016-10-03| 761.62
#2016-10-04| 741.81
#2016-10-05| 727.03
#2016-10-06| 718.21
#2016-10-07| 723.68
#2016-10-10| 728.68
#2016-10-11| 714.27
#2016-10-12| 713.32
#2016-10-13| 708.46
#2016-10-14| 709.74
#2016-10-17| 706.45
#2016-10-18| 720.92
#2016-10-19| 734.77
#2016-10-20| 725.59
#2016-10-21| 729.48
#2016-10-24| 720.74
#2016-10-25| 729.62
#2016-10-26| 719.28
#2016-10-27| 706.68
#2016-10-28| 705.72
#2016-10-31| 713.17
#2016-11-01| 735.28
#2016-11-02| 732.69
#2016-11-03| 731.15
#2016-11-04| 712.14
#2016-11-07| 716.86
#2016-11-08| 719.17
#2016-11-09| 720.29
#2016-11-10| 694.83
#2016-11-11| 658.48
#2016-11-14| 634.38
#2016-11-15| 646.16
#2016-11-16| 643.61
#2016-11-17| 659.00
#2016-11-18| 641.98
#2016-11-21| 657.88
#2016-11-22| 660.33
#2016-11-23| 646.71
#2016-11-24| 649.15
#2016-11-25| 646.16
#2016-11-28| 655.33
#2016-11-29| 639.60
#2016-11-30| 648.04
#2016-12-01| 636.59
#2016-12-02| 631.98
#2016-12-05| 637.10
#2016-12-06| 641.15
#2016-12-07| 651.90
#2016-12-08| 656.80
#2016-12-09| 648.76
#2016-12-12| 656.40
#2016-12-13| 661.99
#2016-12-14| 661.52
#2016-12-15| 623.11
#2016-12-16| 617.99
#2016-12-19| 622.72
#2016-12-20| 627.91
#2016-12-21| 629.85
#2016-12-22| 626.02
#2016-12-23| 623.75
#2016-12-26| 623.75
#2016-12-27| 628.28
#2016-12-28| 645.65
#2016-12-29| 663.84
#2016-12-30| 668.12
#2017-01-02| 668.12
#2017-01-03| 673.11
#2017-01-04| 684.11
#2017-01-05| 689.12
#2017-01-06| 686.15
#2017-01-09| 680.27
#2017-01-10| 693.38
#2017-01-11| 686.68
#2017-01-12| 722.40
#2017-01-13| 723.75
#2017-01-16| 727.26
#2017-01-17| 729.56
#2017-01-18| 734.26
#2017-01-19| 719.90
#2017-01-20| 718.80
#2017-01-23| 742.86
#2017-01-24| 764.23
#2017-01-25| 754.95
#2017-01-26| 738.77
#2017-01-27| 725.73
#2017-01-30| 727.32
#2017-01-31| 731.82
#2017-02-01| 739.81
#2017-02-02| 746.64
#2017-02-03| 742.23
#2017-02-06| 729.42
#2017-02-07| 732.36
#2017-02-08| 737.05
#2017-02-09| 731.86
#2017-02-10| 731.24
#2017-02-13| 737.55
#2017-02-14| 733.75
#2017-02-15| 733.13
#2017-02-16| 735.90
#2017-02-17| 728.42
#2017-02-20| 726.33
#2017-02-21| 725.75
#2017-02-22| 717.19
#2017-02-23| 727.57
#2017-02-24| 710.16
#2017-02-27| 710.24
#2017-02-28| 695.14
#2017-03-01| 700.95
#2017-03-02| 702.22
#2017-03-03| 690.15
#2017-03-06| 687.59
#2017-03-07| 679.12
#2017-03-08| 672.57
#2017-03-09| 651.13
#2017-03-10| 656.30
#2017-03-13| 670.35
#2017-03-14| 671.86
#2017-03-15| 676.27
#2017-03-16| 716.41
#2017-03-17| 717.78
#2017-03-20| 718.82
#2017-03-21| 719.54
#2017-03-22| 727.30
#2017-03-23| 718.88
#2017-03-24| 719.32
#2017-03-27| 717.08
#2017-03-28| 729.24
#2017-03-29| 727.20
#2017-03-30| 730.87
#2017-03-31| 710.65
#2017-04-03| 729.37
#2017-04-04| 742.71
#2017-04-05| 747.23
#2017-04-06| 745.20
#2017-04-07| 752.57
#2017-04-10| 744.63
#2017-04-11| 754.96
#2017-04-12| 757.26
#2017-04-13| 782.74
#2017-04-14| 782.74
#2017-04-17| 789.57
#2017-04-18| 768.23
#2017-04-19| 761.99
#2017-04-20| 756.76
#2017-04-21| 755.33
#2017-04-24| 753.07
#2017-04-25| 747.97
#2017-04-26| 746.28
#2017-04-27| 742.39
#2017-04-28| 732.42
#2017-05-01| 733.93
#2017-05-02| 743.36
#2017-05-03| 735.03
#2017-05-04| 712.12
#2017-05-05| 719.15
#2017-05-08| 707.92
#2017-05-09| 710.66
#2017-05-10| 727.48
#2017-05-11| 729.07
#2017-05-12| 731.80
#2017-05-15| 743.41
#2017-05-16| 747.47
#2017-05-17| 749.05
#2017-05-18| 735.43
#2017-05-19| 742.51
#2017-05-22| 746.62
#2017-05-23| 760.74
#2017-05-24| 743.01
#2017-05-25| 728.32
#2017-05-26| 722.79
#2017-05-29| 715.73
#2017-05-30| 706.68
#2017-05-31| 699.30
#2017-06-01| 695.38
#2017-06-02| 705.55
#2017-06-05| 709.20
#2017-06-06| 716.40
#2017-06-07| 707.89
#2017-06-08| 687.11
#2017-06-09| 700.62
#2017-06-12| 702.32
#2017-06-13| 694.36
#2017-06-14| 704.46
#2017-06-15| 671.29
#2017-06-16| 672.82
#2017-06-19| 674.52
#2017-06-20| 654.75
#2017-06-21| 658.50
#2017-06-22| 665.36
#2017-06-23| 667.94
#2017-06-26| 666.46
#2017-06-27| 673.09
#2017-06-28| 665.88
#2017-06-29| 657.05
#2017-06-30| 660.90
#2017-07-03| 656.73
#2017-07-04| 663.63
#2017-07-05| 661.06
#2017-07-06| 660.09
#2017-07-07| 647.36
#2017-07-10| 649.92
#2017-07-11| 647.31
#2017-07-12| 669.73
#2017-07-13| 666.53
#2017-07-14| 681.76
#2017-07-17| 691.50
#2017-07-18| 683.36
#2017-07-19| 691.30
#2017-07-20| 685.12
#2017-07-21| 678.92
#2017-07-24| 678.26
#2017-07-25| 688.52
#2017-07-26| 693.13
#2017-07-27| 703.20
#2017-07-28| 711.11
#2017-07-31| 705.91
#2017-08-01| 706.66
#2017-08-02| 702.50
#2017-08-03| 704.86
#2017-08-04| 705.60
#2017-08-07| 709.94
#2017-08-08| 714.48
#2017-08-09| 701.06
#2017-08-10| 722.52
#2017-08-11| 715.64
#2017-08-14| 720.35
#2017-08-15| 701.32
#2017-08-16| 709.69
#2017-08-17| 716.81
#2017-08-18| 719.93
#2017-08-21| 726.60
#2017-08-22| 721.41
#2017-08-23| 717.06
#2017-08-24| 719.50
#2017-08-25| 727.01
#2017-08-28| 733.58
#2017-08-29| 751.44
#2017-08-30| 743.44
#2017-08-31| 752.53
#2017-09-01| 753.07
#2017-09-04| 756.61
#2017-09-05| 757.00
#2017-09-06| 760.40
#2017-09-07| 762.84
#2017-09-08| 759.12
#2017-09-11| 747.73
#2017-09-12| 744.29
#2017-09-13| 738.52
#2017-09-14| 738.57
#2017-09-15| 732.59
#2017-09-18| 721.52
#2017-09-19| 716.62
#2017-09-20| 702.55
#2017-09-21| 697.53
#2017-09-22| 701.31
#2017-09-25| 695.00
#2017-09-26| 691.89
#2017-09-27| 683.60
#2017-09-28| 683.75
#2017-09-29| 687.85
#2017-10-02| 682.78
#2017-10-03| 690.90
#2017-10-04| 708.74
#2017-10-05| 706.78
#2017-10-06| 702.99
#2017-10-09| 706.82
#2017-10-10| 712.24
#2017-10-11| 706.29
#2017-10-12| 704.88
#2017-10-13| 712.83
#2017-10-16| 724.33
#2017-10-17| 712.79
#2017-10-18| 707.93
#2017-10-19| 712.63
#2017-10-20| 711.00
#2017-10-23| 708.20
#2017-10-24| 701.99
#2017-10-25| 702.61
#2017-10-26| 719.92
#2017-10-27| 705.91
#2017-10-30| 716.24
#2017-10-31| 716.53
#2017-11-01| 733.60
#2017-11-02| 731.48
#2017-11-03| 725.39
#2017-11-06| 732.48
#2017-11-07| 738.08
#2017-11-08| 742.88
#2017-11-09| 742.08
#2017-11-10| 744.27
#2017-11-13| 735.98
#2017-11-14| 725.20
#2017-11-15| 715.25
#2017-11-16| 724.38
#2017-11-17| 733.44
#2017-11-20| 719.29
#2017-11-21| 735.99
#2017-11-22| 761.23
#2017-11-23| 756.82
#2017-11-24| 760.67
#2017-11-27| 757.55
#2017-11-28| 758.22
#2017-11-29| 761.34
#2017-11-30| 758.92
#2017-12-01| 753.13
#2017-12-04| 747.89
#2017-12-05| 730.45
#2017-12-06| 711.55
#2017-12-07| 710.95
#2017-12-08| 714.39
#2017-12-11| 727.96
#2017-12-12| 713.99
#2017-12-13| 721.34
#2017-12-14| 718.71
#2017-12-15| 744.38
#2017-12-18| 774.38
#2017-12-19| 733.40
#2017-12-20| 753.05
#2017-12-21| 756.22
#2017-12-22| 771.88
#2017-12-25| 771.88
#2017-12-26| 774.92
#2017-12-27| 797.11
#2017-12-28| 796.31
#2017-12-29| 807.22
#2018-01-01| 807.22
#2018-01-02| 798.90
#2018-01-03| 812.01
#2018-01-04| 810.17
#2018-01-05| 819.18
#2018-01-08| 818.85
#2018-01-09| 814.11
#2018-01-10| 825.83
#2018-01-11| 825.81
#2018-01-12| 834.37
#2018-01-15| 861.63
#2018-01-16| 849.24
#2018-01-17| 850.93
#2018-01-18| 840.97
#2018-01-19| 836.38
#2018-01-22| 838.60
#2018-01-23| 831.04
#2018-01-24| 847.04
#2018-01-25| 872.76
#2018-01-26| 853.46
#2018-01-29| 851.23
#2018-01-30| 825.26
#2018-01-31| 823.10
#2018-02-01| 828.51
#2018-02-02| 800.94
#2018-02-05| 783.33
#2018-02-06| 772.38
#2018-02-07| 774.75
#2018-02-08| 746.10
#2018-02-09| 736.30
#2018-02-12| 747.11
#2018-02-13| 756.97
#2018-02-14| 761.83
#2018-02-15| 788.93
#2018-02-16| 798.30
#2018-02-19| 794.94
#2018-02-20| 782.74
#2018-02-21| 787.55
#2018-02-22| 766.72
#2018-02-23| 774.75
#2018-02-26| 783.49
#2018-02-27| 779.33
#2018-02-28| 783.12
#2018-03-01| 758.53
#2018-03-02| 757.58
#2018-03-05| 763.10
#2018-03-06| 786.84
#2018-03-07| 781.83
#2018-03-08| 777.93
#2018-03-09| 784.06
#2018-03-12| 780.02
#2018-03-13| 768.16
#2018-03-14| 765.58
#2018-03-15| 754.68
#2018-03-16| 746.56
#2018-03-19| 739.39
#2018-03-20| 750.20
#2018-03-21| 753.00
#2018-03-22| 756.01
#2018-03-23| 763.63
#2018-03-26| 755.15
#2018-03-27| 754.90
#2018-03-28| 744.69
#2018-03-29| 751.93
#2018-03-30| 751.93
#2018-04-02| 751.77
#2018-04-03| 741.44
#2018-04-04| 724.24
#2018-04-05| 735.40
#2018-04-06| 713.79
#2018-04-09| 705.49
#2018-04-10| 709.67
#2018-04-11| 709.83
#2018-04-12| 704.26
#2018-04-13| 708.42
#2018-04-16| 701.76
#2018-04-17| 701.93
#2018-04-18| 721.26
#2018-04-19| 729.97
#2018-04-20| 717.45
#2018-04-23| 712.01
#2018-04-24| 711.00
#2018-04-25| 697.93
#2018-04-26| 701.80
#2018-04-27| 706.85
#2018-04-30| 703.53
#2018-05-01| 694.69
#2018-05-02| 702.84
#2018-05-03| 699.55
#2018-05-04| 697.63
#2018-05-07| 699.03
#2018-05-08| 690.30
#2018-05-09| 699.05
#2018-05-10| 702.60
#2018-05-11| 712.69
#2018-05-14| 716.01
#2018-05-15| 699.58
#2018-05-16| 704.05
#2018-05-17| 699.32
#2018-05-18| 688.50
#2018-05-21| 686.18
#2018-05-22| 698.21
#2018-05-23| 683.82
#2018-05-24| 690.29
#2018-05-25| 681.70
#2018-05-28| 681.96
#2018-05-29| 679.10
#2018-05-30| 679.76
#2018-05-31| 682.26
#2018-06-01| 689.81
#2018-06-04| 689.33
#2018-06-05| 682.37
#2018-06-06| 692.14
#2018-06-07| 690.03
#2018-06-08| 679.39
#2018-06-11| 681.71
#2018-06-12| 673.70
#2018-06-13| 671.72
#2018-06-14| 667.36
#2018-06-15| 655.24
#2018-06-18| 729.57
#2018-06-19| 719.47
#2018-06-20| 723.10
#2018-06-21| 718.07
#2018-06-22| 724.75
#2018-06-25| 709.46
#2018-06-26| 707.47
#2018-06-27| 707.62
#2018-06-28| 707.77
#2018-06-29| 743.38
#2018-07-02| 733.01
#2018-07-03| 747.88
#2018-07-04| 747.22
#2018-07-05| 756.16
#2018-07-06| 759.75
#2018-07-09| 781.21
#2018-07-10| 784.45
#2018-07-11| 775.75
#2018-07-12| 771.95
#2018-07-13| 761.61
#2018-07-16| 753.64
#2018-07-17| 754.78
#2018-07-18| 752.76
#2018-07-19| 741.00
#2018-07-20| 744.56
#2018-07-23| 742.19
#2018-07-24| 759.82
#2018-07-25| 767.95
#2018-07-26| 773.93
#2018-07-27| 782.95
#2018-07-30| 784.14
#2018-07-31| 792.36
#2018-08-01| 790.48
#2018-08-02| 776.70
#2018-08-03| 793.26
#2018-08-06| 781.96
#2018-08-07| 797.85
#2018-08-08| 791.12
#2018-08-09| 780.09
#2018-08-10| 768.63
#2018-08-13| 749.31
#2018-08-14| 737.54
#2018-08-15| 689.16
#2018-08-16| 704.14
#2018-08-17| 704.12
#2018-08-20| 706.57
#2018-08-21| 729.98
#2018-08-22| 747.59
#2018-08-23| 745.88
#2018-08-24| 750.42
#2018-08-27| 770.84
#2018-08-28| 769.84
#2018-08-29| 762.25
#2018-08-30| 747.51
#2018-08-31| 761.95
#2018-09-03| 752.44
#2018-09-04| 741.33
#2018-09-05| 738.04
#2018-09-06| 733.07
#2018-09-07| 735.76
#2018-09-10| 730.71
#2018-09-11| 720.83
#2018-09-12| 735.87
#2018-09-13| 750.49
#2018-09-14| 752.69
#2018-09-17| 751.81
#2018-09-18| 747.47
#2018-09-19| 760.10
#2018-09-20| 771.98
#2018-09-21| 775.25
#2018-09-24| 779.67
#2018-09-25| 792.48
#2018-09-26| 792.52
#2018-09-27| 791.55
#2018-09-28| 783.14
#2018-10-01| 785.34
#2018-10-02| 790.66
#2018-10-03| 788.17
#2018-10-04| 765.04
#2018-10-05| 758.71
#2018-10-08| 742.96
#2018-10-09| 758.80
#2018-10-10| 749.75
#2018-10-11| 740.78
#2018-10-12| 755.78
#2018-10-15| 764.50
#2018-10-16| 777.86
#2018-10-17| 768.14
#2018-10-18| 752.71
#2018-10-19| 743.57
#2018-10-22| 743.35
#2018-10-23| 724.54
#2018-10-24| 718.10
#2018-10-25| 724.86
#2018-10-26| 710.15
#2018-10-29| 719.04
#2018-10-30| 706.62
#2018-10-31| 715.44
#2018-11-01| 729.23
#2018-11-02| 730.97
#2018-11-05| 756.58
#2018-11-06| 752.95
#2018-11-07| 765.18
#2018-11-08| 757.35
#2018-11-09| 727.47
#2018-11-12| 714.48
#2018-11-13| 704.11
#2018-11-14| 687.36
#2018-11-15| 696.97
#2018-11-16| 714.50
#2018-11-19| 723.10
#2018-11-20| 709.27
#2018-11-21| 713.19
#2018-11-22| 712.74
#2018-11-23| 688.74
#2018-11-26| 691.90
#2018-11-27| 682.36
#2018-11-28| 685.91
#2018-11-29| 705.04
#2018-11-30| 674.66
#2018-12-03| 711.84
#2018-12-04| 712.45
#2018-12-05| 706.44
#2018-12-06| 693.99
#2018-12-07| 702.03
#2018-12-10| 676.74
#2018-12-11| 691.22
#2018-12-12| 713.51
#2018-12-13| 717.14
#2018-12-14| 706.40
#2018-12-17| 707.11
#2018-12-18| 702.86
#2018-12-19| 716.71
#2018-12-20| 707.55
#2018-12-21| 694.20
#2018-12-24| 705.84
#2018-12-25| 705.84
#2018-12-26| 706.15
#2018-12-27| 703.77
#2018-12-28| 717.75
#2018-12-31| 720.64
#2019-01-01| 720.64
#2019-01-02| 707.00
#2019-01-03| 726.34
#2019-01-04| 743.36
#2019-01-07| 743.85
#2019-01-08| 733.19
#2019-01-09| 757.35
#2019-01-10| 759.89
#2019-01-11| 766.62
#2019-01-14| 768.47
#2019-01-15| 765.54
#2019-01-16| 745.86
#2019-01-17| 748.24
#2019-01-18| 747.10
#2019-01-21| 747.84
#2019-01-22| 750.08
#2019-01-23| 754.40
#2019-01-24| 756.06
#2019-01-25| 777.42
#2019-01-28| 772.89
#2019-01-29| 780.78
#2019-01-30| 787.69
#2019-01-31| 796.25
#2019-02-01| 794.34
#2019-02-04| 780.96
#2019-02-05| 798.40
#2019-02-06| 795.49
#2019-02-07| 774.43
#2019-02-08| 752.44
#2019-02-11| 740.99
#2019-02-12| 748.63
#2019-02-13| 762.55
#2019-02-14| 750.51
#2019-02-15| 763.92
#2019-02-18| 774.20
#2019-02-19| 783.62
#2019-02-20| 811.32
#2019-02-21| 802.26
#2019-02-22| 799.53
#2019-02-25| 798.87
#2019-02-26| 801.95
#2019-02-27| 807.40
#2019-02-28| 800.15
#2019-03-01| 788.35
#2019-03-04| 776.60
#2019-03-05| 773.11
#2019-03-06| 775.75
#2019-03-07| 757.32
#2019-03-08| 759.01
#2019-03-11| 758.46
#2019-03-12| 759.04
#2019-03-13| 766.23
#2019-03-14| 776.52
#2019-03-15| 782.86
#2019-03-18| 797.93
#2019-03-19| 811.63
#2019-03-20| 809.61
#2019-03-21| 817.83
#2019-03-22| 815.73
#2019-03-25| 806.83
#2019-03-26| 802.71
#2019-03-27| 795.77
#2019-03-28| 774.99
#2019-03-29| 784.38
#2019-04-01| 794.69
#2019-04-02| 792.66
#2019-04-03| 818.06
#2019-04-04| 819.28
#2019-04-05| 829.35
#2019-04-08| 841.38
#2019-04-09| 846.71
#2019-04-10| 840.62
#2019-04-11| 821.74
#2019-04-12| 827.73
#2019-04-15| 818.04
#2019-04-16| 826.60
#2019-04-17| 823.11
#2019-04-18| 817.17
#2019-04-19| 817.17
#2019-04-22| 810.29
#2019-04-23| 815.56
#2019-04-24| 806.88
#2019-04-25| 807.49
#2019-04-26| 813.91
#2019-04-29| 795.74
#2019-04-30| 789.03
#2019-05-01| 787.04
#2019-05-02| 759.15
#2019-05-03| 780.06
#2019-05-06| 771.61
#2019-05-07| 770.60
#2019-05-08| 776.92
#2019-05-09| 748.09
#2019-05-10| 759.67
#2019-05-13| 751.94
#2019-05-14| 751.80
#2019-05-15| 752.35
#2019-05-16| 748.67
#2019-05-17| 735.25
#2019-05-20| 736.46
#2019-05-21| 734.63
#2019-05-22| 702.35
#2019-05-23| 681.00
#2019-05-24| 681.29
#2019-05-27| 679.25
#2019-05-28| 690.77
#2019-05-29| 696.61
#2019-05-30| 714.12
#2019-05-31| 727.12
#2019-06-03| 738.88
#2019-06-04| 742.78
#2019-06-05| 749.16
#2019-06-06| 739.82
#2019-06-07| 761.78
#2019-06-10| 755.88
#2019-06-11| 763.27
#2019-06-12| 767.50
#2019-06-13| 769.70
#2019-06-14| 771.62
#2019-06-17| 769.08
#2019-06-18| 770.84
#2019-06-19| 769.10
#2019-06-20| 801.54
#2019-06-21| 809.40
#2019-06-24| 808.39
#2019-06-25| 811.36
#2019-06-26| 804.31
#2019-06-27| 809.16
#2019-06-28| 813.95
#2019-07-01| 798.11
#2019-07-02| 796.52
#2019-07-03| 805.85
#2019-07-04| 806.24
#2019-07-05| 787.92
#2019-07-08| 802.70
#2019-07-09| 785.79
#2019-07-10| 803.91
#2019-07-11| 796.09
#2019-07-12| 786.24
#2019-07-15| 799.73
#2019-07-16| 809.33
#2019-07-17| 795.84
#2019-07-18| 818.65
#2019-07-19| 823.78
#2019-07-22| 826.10
#2019-07-23| 824.07
#2019-07-24| 825.17
#2019-07-25| 800.58
#2019-07-26| 786.24
#2019-07-29| 804.30
#2019-07-30| 805.29
#2019-07-31| 786.06
#2019-08-01| 760.30
#2019-08-02| 750.90
#2019-08-05| 760.73
#2019-08-06| 764.16
#2019-08-07| 775.51
#2019-08-08| 757.18
#2019-08-09| 748.12
#2019-08-12| 765.65
#2019-08-13| 737.05
#2019-08-14| 730.32
#2019-08-15| 720.91
#2019-08-16| 714.00
#2019-08-19| 715.86
#2019-08-20| 732.17
#2019-08-21| 749.70
#2019-08-22| 747.67
#2019-08-23| 750.15
#2019-08-26| 757.80
#2019-08-27| 753.51
#2019-08-28| 774.53
#2019-08-29| 773.56
#2019-08-30| 790.80
#2019-09-02| 770.80
#2019-09-03| 770.61
#2019-09-04| 771.49
#2019-09-05| 763.64
#2019-09-06| 754.66
#2019-09-09| 745.42
#2019-09-10| 733.04
#2019-09-11| 743.21
#2019-09-12| 763.42
#2019-09-13| 738.88
#2019-09-16| 757.90
#2019-09-17| 746.44
#2019-09-18| 749.77
#2019-09-19| 742.31
#2019-09-20| 745.98
#2019-09-23| 760.92
#2019-09-24| 757.28
#2019-09-25| 756.08
#2019-09-26| 753.08
#2019-09-27| 733.15
#2019-09-30| 718.16
#2019-10-01| 730.91
#2019-10-02| 741.14
#2019-10-03| 760.73
#2019-10-04| 757.85
#2019-10-07| 781.32
#2019-10-08| 783.58
#2019-10-09| 798.60
#2019-10-10| 803.69
#2019-10-11| 805.15
#2019-10-14| 800.68
#2019-10-15| 799.55
#2019-10-16| 800.14
#2019-10-17| 815.04
#2019-10-18| 816.88
#2019-10-21| 826.68
#2019-10-22| 801.02
#2019-10-23| 819.05
#2019-10-24| 829.99
#2019-10-25| 835.71
#2019-10-28| 843.64
#2019-10-29| 825.67
#2019-10-30| 826.56
#2019-10-31| 838.17
#2019-11-01| 838.56
#2019-11-04| 841.80
#2019-11-05| 827.43
#2019-11-06| 840.08
#2019-11-07| 838.62
#2019-11-08| 818.13
#2019-11-11| 807.71
#2019-11-12| 813.05
#2019-11-13| 839.45
#2019-11-14| 845.55
#2019-11-15| 839.69
#2019-11-18| 838.79
#2019-11-19| 846.04
#2019-11-20| 854.21
#2019-11-21| 839.77
#2019-11-22| 840.15
#2019-11-25| 832.85
#2019-11-26| 826.27
#2019-11-27| 828.91
#2019-11-28| 823.80
#2019-11-29| 826.10
#2019-12-02| 835.01
#2019-12-03| 863.27
#2019-12-04| 868.57
#2019-12-05| 868.73
#2019-12-06| 862.12
#2019-12-09| 864.78
#2019-12-10| 879.24
#2019-12-11| 911.17
#2019-12-12| 926.51
#2019-12-13| 917.20
#2019-12-16| 925.53
#2019-12-17| 959.12
#2019-12-18| 975.97
#2019-12-19| 965.69
#2019-12-20| 960.71
#2019-12-23| 943.22
#2019-12-24| 978.62
#2019-12-25| 978.62
#2019-12-26| 977.41
#2019-12-27| 997.32
#2019-12-30| 994.31
#2019-12-31|1003.85
#2020-01-01|1003.85
#2020-01-02| 998.65
#2020-01-03|1016.11
#2020-01-06|1016.65
#2020-01-07| 994.81
#2020-01-08|1013.38
#2020-01-09| 990.21
#2020-01-10| 992.51
#2020-01-13| 979.22
#2020-01-14| 963.06
#2020-01-15| 962.08
#2020-01-16| 969.94
#2020-01-17| 975.39
#2020-01-20| 990.76
#2020-01-21| 945.98
#2020-01-22| 949.79
#2020-01-23| 923.03
#2020-01-24| 917.37
#2020-01-27| 889.77
#2020-01-28| 882.22
#2020-01-29| 892.20
#2020-01-30| 903.43
#2020-01-31| 884.30
#2020-02-03| 874.76
#2020-02-04| 900.29
#2020-02-05| 895.81
#2020-02-06| 877.30
#2020-02-07| 872.15
#2020-02-10| 866.05
#2020-02-11| 880.06
#2020-02-12| 884.55
#2020-02-13| 902.97
#2020-02-14| 918.85
#2020-02-17| 921.63
#2020-02-18| 918.81
#2020-02-19| 957.13
#2020-02-20| 941.05
#2020-02-21| 964.29
#2020-02-24| 919.00
#2020-02-25| 891.68
#2020-02-26| 872.64
#2020-02-27| 838.08
#2020-02-28| 731.91
#2020-03-02| 754.69
#2020-03-03| 804.64
#2020-03-04| 816.27
#2020-03-05| 793.08
#2020-03-06| 804.07
#2020-03-09| 697.46
#2020-03-10| 664.02
#2020-03-11| 661.50
#2020-03-12| 535.23
#2020-03-13| 542.83
#2020-03-16| 473.97
#2020-03-17| 503.74
#2020-03-18| 438.98
#2020-03-19| 391.30
#2020-03-20| 412.41
#2020-03-23| 409.06
#2020-03-24| 468.20
#2020-03-25| 546.52
#2020-03-26| 577.42
#2020-03-27| 514.42
#2020-03-30| 505.90
#2020-03-31| 499.08
#2020-04-01| 473.30
#2020-04-02| 502.10
#2020-04-03| 500.64
#2020-04-06| 539.48
#2020-04-07| 587.48
#2020-04-08| 568.62
#2020-04-09| 618.64
#2020-04-10| 618.64
#2020-04-13| 609.20
#2020-04-14| 691.85
#2020-04-15| 641.15
#2020-04-16| 626.43
#2020-04-17| 610.95
#2020-04-20| 624.49
#2020-04-21| 592.76
#2020-04-22| 634.49
#2020-04-23| 687.62
#2020-04-24| 704.97
#2020-04-27| 709.30
#2020-04-28| 670.37
#2020-04-29| 710.30
#2020-04-30| 703.23
#2020-05-01| 684.65
#2020-05-04| 694.22
#2020-05-05| 681.23
#2020-05-06| 690.95
#2020-05-07| 689.16
#2020-05-08| 719.48
#2020-05-11| 686.09
#2020-05-12| 714.35
#2020-05-13| 691.37
#2020-05-14| 690.42
#2020-05-15| 722.33
#2020-05-18| 755.11
#2020-05-19| 777.30
#2020-05-20| 785.04
#2020-05-21| 756.45
#2020-05-22| 750.00
#2020-05-25| 744.72
#2020-05-26| 742.20
#2020-05-27| 725.96
#2020-05-28| 767.21
#2020-05-29| 756.33
#2020-06-01| 776.23
#2020-06-02| 826.94
#2020-06-03| 805.94
#2020-06-04| 807.23
#2020-06-05| 806.97
#2020-06-08| 838.91
#2020-06-09| 863.64
#2020-06-10| 806.24
#2020-06-11| 825.03
#2020-06-12| 813.57
#2020-06-15| 777.53
#2020-06-16| 778.26
#2020-06-17| 804.87
#2020-06-18| 790.33
#2020-06-19| 834.66
#2020-06-22| 837.75
#2020-06-23| 894.95
#2020-06-24| 864.66
#2020-06-25| 864.63
#2020-06-26| 852.48
#2020-06-29| 874.83
#2020-06-30| 876.87
#2020-07-01| 869.56
#2020-07-02| 896.37
#2020-07-03| 883.96
#2020-07-06| 911.58
#2020-07-07| 935.52
#2020-07-08| 969.38
#2020-07-09| 974.48
#2020-07-10| 975.72
#2020-07-13| 991.26
#2020-07-14| 990.52
#2020-07-15|1008.70
#2020-07-16|1015.33
#2020-07-17|1027.74
#2020-07-20|1053.68
#2020-07-21|1047.83
#2020-07-22|1059.40
#2020-07-23|1082.44
#2020-07-24|1086.08
#2020-07-27|1168.92
#2020-07-28|1148.39
#2020-07-29|1122.15
#2020-07-30|1068.97
#2020-07-31|1048.47
#2020-08-03|1034.75
#2020-08-04|1045.30
#2020-08-05|1106.23
#2020-08-06|1082.23
#2020-08-07|1050.11
#2020-08-10|1042.03
#2020-08-11|1000.80
#2020-08-12|1021.66
#2020-08-13|1037.16
#2020-08-14|1032.99
#2020-08-17|1048.85
#2020-08-18|1040.78
#2020-08-19|1033.05
#2020-08-20|1006.05
#2020-08-21|1021.32
#2020-08-24|1045.95
#2020-08-25|1021.18
#2020-08-26|1038.77
#2020-08-27|1018.68
#2020-08-28|1064.68
#2020-08-31|1045.05
#2020-09-01|1041.75
#2020-09-02|1014.38
#2020-09-03|1011.27
#2020-09-04|1028.50
#2020-09-07|1048.03
#2020-09-08|1028.07
#2020-09-09|1057.97
#2020-09-10|1084.17
#2020-09-11|1094.62
#2020-09-14|1117.17
#2020-09-15|1127.13
#2020-09-16|1130.74
#2020-09-17|1077.22
#2020-09-18|1070.14
#2020-09-21|1000.65
#2020-09-22| 986.45
#2020-09-23| 957.38
#2020-09-24| 957.38
#2020-09-25| 951.20
#2020-09-28| 966.37
#2020-09-29| 996.66
#2020-09-30| 987.56
#2020-10-01| 987.80
#2020-10-02| 992.45
#2020-10-05| 999.28
#2020-10-06| 995.22
#2020-10-07| 980.92
#2020-10-08|1003.61
#2020-10-09|1066.72
#2020-10-12|1073.78
#2020-10-13|1047.59
#2020-10-14|1085.84
#2020-10-15|1065.58
#2020-10-16|1077.35
#2020-10-19|1077.12
#2020-10-20|1073.91
#2020-10-21|1123.65
#2020-10-22|1070.17
#2020-10-23|1035.11
#2020-10-26|1035.67
#2020-10-27|1011.95
#2020-10-28| 942.38
#2020-10-29| 933.42
#2020-10-30| 924.64
#2020-11-02| 973.41
#2020-11-03|1014.90
#2020-11-04|1012.27
#2020-11-05|1072.47
#2020-11-06|1115.92
#2020-11-09|1029.54
#2020-11-10|1037.16
#2020-11-11| 987.99
#2020-11-12| 974.95
#2020-11-13| 989.29
#2020-11-16|1030.43
#2020-11-17| 998.87
#2020-11-18| 985.90
#2020-11-19| 980.55
#2020-11-20| 992.78
#2020-11-23| 951.07
#2020-11-24| 903.68
#2020-11-25| 933.57
#2020-11-26| 970.40
#2020-11-27| 958.89
#2020-11-30| 939.54
#2020-12-01| 987.49
#2020-12-02|1016.74
#2020-12-03|1023.85
#2020-12-04| 999.08
#2020-12-07|1041.72
#2020-12-08|1046.09
#2020-12-09|1025.54
#2020-12-10|1035.79
#2020-12-11|1016.77
#2020-12-14|1033.53
#2020-12-15|1053.15
#2020-12-16|1057.05
#2020-12-17|1122.60
#2020-12-18|1150.02
#2020-12-21|1112.18
#2020-12-22|1095.72
#2020-12-23|1100.88
#2020-12-24|1117.00
#2020-12-25|1117.00
#2020-12-28|1132.76
#2020-12-29|1110.32
#2020-12-30|1133.14
#2020-12-31|1135.70
#2021-01-01|1135.70
#2021-01-04|1211.06
#2021-01-05|1171.27
#2021-01-06|1154.83
#2021-01-07|1134.29
#2021-01-08|1127.07
#2021-01-11|1111.92
#2021-01-12|1116.50
#2021-01-13|1149.55
#2021-01-14|1134.08
#2021-01-15|1132.19
#2021-01-18|1133.43
#2021-01-19|1143.38
#2021-01-20|1150.23
#2021-01-21|1186.19
#2021-01-22|1151.27
#2021-01-25|1139.64
#2021-01-26|1141.33
#2021-01-27|1092.96
#2021-01-28|1132.76
#2021-01-29|1134.59
#2021-02-01|1138.66
#2021-02-02|1104.54
#2021-02-03|1113.19
#2021-02-04|1106.55
#2021-02-05|1132.25
#2021-02-08|1165.53
#2021-02-09|1165.92
#2021-02-10|1215.53
#2021-02-11|1210.50
#2021-02-12|1198.67
#2021-02-15|1253.33
#2021-02-16|1218.58
#2021-02-17|1177.39
#2021-02-18|1177.07
#2021-02-19|1193.08
#2021-02-22|1212.37
#2021-02-23|1193.55
#2021-02-24|1182.59
#2021-02-25|1231.74
#2021-02-26|1175.31
#2021-03-01|1219.06
#2021-03-02|1244.18
#2021-03-03|1242.48
#2021-03-04|1245.60
#2021-03-05|1244.72
#2021-03-08|1268.02
#2021-03-09|1301.16
#2021-03-10|1329.62
#2021-03-11|1341.82
#2021-03-12|1297.64
#2021-03-15|1301.34
#2021-03-16|1326.86
#2021-03-17|1308.74
#2021-03-18|1345.15
#2021-03-19|1325.57
#2021-03-22|1328.72
#2021-03-23|1284.03
#2021-03-24|1270.22
#2021-03-25|1264.07
#2021-03-26|1316.14
#2021-03-29|1316.85
#2021-03-30|1312.45
#2021-03-31|1328.28
#2021-04-01|1376.06
#2021-04-02|1376.06
#2021-04-05|1384.57
#2021-04-06|1413.31
#2021-04-07|1396.95
#2021-04-08|1404.86
#2021-04-09|1377.53
#2021-04-12|1342.27
#2021-04-13|1365.54
#2021-04-14|1382.45
#2021-04-15|1408.66
#2021-04-16|1434.96
#2021-04-19|1422.18
#2021-04-20|1404.29
#2021-04-21|1451.50
#2021-04-22|1425.62
#2021-04-23|1422.43
#2021-04-26|1419.11
#2021-04-27|1407.87
#2021-04-28|1407.48
#2021-04-29|1391.75
#2021-04-30|1357.24
#2021-05-03|1377.05
#2021-05-04|1354.07
#2021-05-05|1364.20
#2021-05-06|1379.60
#2021-05-07|1419.65
#2021-05-10|1423.90
#2021-05-11|1392.32
#2021-05-12|1400.24
#2021-05-13|1367.35
#2021-05-14|1384.70
#2021-05-17|1426.42
#2021-05-18|1449.94
#2021-05-19|1403.92
#2021-05-20|1410.65
#2021-05-21|1397.55
#2021-05-24|1377.82
#2021-05-25|1379.98
#2021-05-26|1367.98
#2021-05-27|1394.99
#2021-05-28|1382.44
#2021-05-31|1441.03
#2021-06-01|1431.71
#2021-06-02|1440.74
#2021-06-03|1407.04
#2021-06-04|1416.70
#2021-06-07|1395.50
#2021-06-08|1368.98
#2021-06-09|1362.58
#2021-06-10|1361.80
#2021-06-11|1351.52
#2021-06-14|1339.38
#2021-06-15|1305.71
#2021-06-16|1310.93
#2021-06-17|1223.07
#2021-06-18|1202.02
#2021-06-21|1193.10
#2021-06-22|1187.24
#2021-06-23|1236.01
#2021-06-24|1237.68
#2021-06-25|1245.22
#2021-06-28|1227.42
#2021-06-29|1211.38
#2021-06-30|1217.40
#2021-07-01|1239.11
#2021-07-02|1236.74
#2021-07-05|1264.34
#2021-07-06|1250.31
#2021-07-07|1273.29
#2021-07-08|1216.93
#2021-07-09|1240.30
#2021-07-12|1249.63
#2021-07-13|1260.77
#2021-07-14|1290.53
#2021-07-15|1273.25
#2021-07-16|1245.87
#2021-07-19|1193.14
#2021-07-20|1208.40
#2021-07-21|1211.36
#2021-07-22|1223.14
#2021-07-23|1215.53
#2021-07-26|1258.08
#2021-07-27|1248.43
#2021-07-28|1272.55
#2021-07-29|1331.78
#2021-07-30|1311.23
#2021-08-02|1320.88
#2021-08-03|1334.47
#2021-08-04|1342.81
#2021-08-05|1296.06
#2021-08-06|1232.86
#2021-08-09|1224.93
#2021-08-10|1175.72
#2021-08-11|1223.94
#2021-08-12|1193.54
#2021-08-13|1208.95
#2021-08-16|1201.31
#2021-08-17|1215.31
#2021-08-18|1185.67
#2021-08-19|1119.47
#2021-08-20|1080.88
#2021-08-23|1143.78
#2021-08-24|1172.18
#2021-08-25|1146.52
#2021-08-26|1151.37
#2021-08-27|1198.42
#2021-08-30|1192.87
#2021-08-31|1205.19
#2021-09-01|1194.86
#2021-09-02|1148.20
#2021-09-03|1180.92
#2021-09-06|1143.55
#2021-09-07|1133.87
#2021-09-08|1110.88
#2021-09-09|1090.62
#2021-09-10|1082.13
#2021-09-13|1122.95
#2021-09-14|1092.92
#2021-09-15|1102.00
#2021-09-16|1037.64
#2021-09-17|1023.37
#2021-09-20|1013.18
#2021-09-21|1030.07
#2021-09-22|1071.25
#2021-09-23|1071.49
#2021-09-24|1046.65
#2021-09-27|1041.51
#2021-09-28|1024.76
#2021-09-29|1015.04
#2021-09-30|1056.99
#2021-10-01|1052.42
#2021-10-04|1083.68
#2021-10-05|1071.90
#2021-10-06|1063.89
#2021-10-07|1127.42
#2021-10-08|1184.47
#2021-10-11|1197.59
#2021-10-12|1206.03
#2021-10-13|1235.61
#2021-10-14|1250.11
#2021-10-15|1263.35
#2021-10-18|1251.50
#2021-10-19|1254.05
#2021-10-20|1265.87
#2021-10-21|1222.23
#2021-10-22|1247.60
#2021-10-25|1240.11
#2021-10-26|1229.28
#2021-10-27|1204.05
#2021-10-28|1195.52
#2021-10-29|1169.23
#2021-11-01|1154.79
#2021-11-02|1158.58
#2021-11-03|1163.54
#2021-11-04|1196.23
#2021-11-05|1171.93
#2021-11-08|1197.42
#2021-11-09|1160.37
#2021-11-10|1184.95
#2021-11-11|1250.27
#2021-11-12|1213.80
#2021-11-15|1227.81
#2021-11-16|1231.15
#2021-11-17|1237.11
#2021-11-18|1211.62
#2021-11-19|1194.36
#2021-11-22|1186.83
#2021-11-23|1183.85
#2021-11-24|1167.34
#2021-11-25|1158.29
#2021-11-26|1103.63
#2021-11-29|1129.53
#2021-11-30|1203.65
#2021-12-01|1245.27
#2021-12-02|1226.61
#2021-12-03|1208.39
#2021-12-06|1232.32
#2021-12-07|1245.39
#2021-12-08|1221.10
#2021-12-09|1188.67
#2021-12-10|1160.96
#2021-12-13|1145.73
#2021-12-14|1144.21
#2021-12-15|1123.36
#2021-12-16|1136.80
#2021-12-17|1184.99
#2021-12-20|1148.70
#2021-12-21|1179.92
#2021-12-22|1181.94
#2021-12-23|1195.73
#2021-12-24|1197.93
#2021-12-27|1198.60
#2021-12-28|1205.06
#2021-12-29|1193.68
#2021-12-30|1198.19
#2021-12-31|1205.54
#2022-01-03|1197.76
#2022-01-04|1213.90
#2022-01-05|1237.51
#2022-01-06|1195.40
#2022-01-07|1194.00
#2022-01-10|1201.53
#2022-01-11|1252.80
#2022-01-12|1311.75
#2022-01-13|1295.82
#2022-01-14|1266.80
#2022-01-17|1254.15
#2022-01-18|1236.15
#2022-01-19|1292.34
#2022-01-20|1350.12
#2022-01-21|1334.31
#2022-01-24|1247.12
#2022-01-25|1289.09
#2022-01-26|1346.45
#2022-01-27|1288.39
#2022-01-28|1236.97
#2022-01-31|1291.67
#2022-02-01|1312.73
#2022-02-02|1297.06
#2022-02-03|1284.51
#2022-02-04|1291.34
#2022-02-07|1296.28
#2022-02-08|1326.50
#2022-02-09|1333.56
#2022-02-10|1357.46
#2022-02-11|1355.13
#2022-02-14|1408.77
#2022-02-15|1353.56
#2022-02-16|1402.59
#2022-02-17|1433.67
#2022-02-18|1438.17
#2022-02-21|1422.16
#2022-02-22|1475.26
#2022-02-23|1451.16
#2022-02-24|1511.10
#2022-02-25|1480.37
#2022-02-28|1579.45
#2022-03-01|1642.37
#2022-03-02|1642.99
#2022-03-03|1627.00
#2022-03-04|1624.27
#2022-03-07|1637.37
#2022-03-08|1635.34
#2022-03-09|1591.40
#2022-03-10|1638.76
#2022-03-11|1600.57
#2022-03-14|1524.89
#2022-03-15|1506.97
#2022-03-16|1529.03
#2022-03-17|1605.18
#2022-03-18|1580.66
#2022-03-21|1591.34
#2022-03-22|1578.03
#2022-03-23|1625.13
#2022-03-24|1666.19
#2022-03-25|1586.00
#2022-03-28|1524.99
#2022-03-29|1505.39
#2022-03-30|1588.98
#2022-03-31|1558.21
#2022-04-01|1558.40
#2022-04-04|1542.99
#2022-04-05|1532.21
#2022-04-06|1494.79
#2022-04-07|1482.38
#2022-04-08|1564.16
#2022-04-11|1565.01
#2022-04-12|1566.43
#2022-04-13|1553.15
#2022-04-14|1525.76
#2022-04-15|1525.76
#2022-04-18|1521.35
#2022-04-19|1496.94
#2022-04-20|1486.10
#2022-04-21|1444.45
#2022-04-22|1368.58
#2022-04-25|1288.59
#2022-04-26|1296.96
#2022-04-27|1286.50
#2022-04-28|1311.25
#2022-04-29|1367.46
#2022-05-02|1349.44
#2022-05-03|1363.27
#2022-05-04|1334.90
#2022-05-05|1296.12
#2022-05-06|1251.43
#2022-05-09|1196.98
#2022-05-10|1181.65
#2022-05-11|1214.94
#2022-05-12|1152.90
#2022-05-13|1225.96
#2022-05-16|1227.76
#2022-05-17|1238.03
#2022-05-18|1218.22
#2022-05-19|1216.85
#2022-05-20|1219.14
#2022-05-23|1270.26
#2022-05-24|1262.72
#2022-05-25|1239.21
#2022-05-26|1295.77
#2022-05-27|1312.09
#2022-05-30|1345.30
#2022-05-31|1289.40
#2022-06-01|1256.09
#2022-06-02|1306.23
#2022-06-03|1265.68
#2022-06-06|1266.96
#2022-06-07|1254.78
#2022-06-08|1243.37
#2022-06-09|1202.78
#2022-06-10|1175.96
#2022-06-13|1115.87
#2022-06-14|1103.33
#2022-06-15|1145.99
#2022-06-16|1143.85
#2022-06-17|1126.70
#2022-06-20|1129.67
#2022-06-21|1156.69
#2022-06-22|1114.90
#2022-06-23|1098.56
#2022-06-24|1111.91
#2022-06-27|1121.29
#2022-06-28|1116.17
#2022-06-29|1099.25
#2022-06-30|1078.21
#2022-07-01|1039.73
#2022-07-04|1100.44
#2022-07-05|1023.89
#2022-07-06|1035.54
#2022-07-07|1066.74
#2022-07-08|1096.02
#2022-07-11|1050.71
#2022-07-12|1024.14
#2022-07-13|1015.73
#2022-07-14| 925.62
#2022-07-15| 932.87
#2022-07-18| 970.16
#2022-07-19| 964.11
#2022-07-20| 959.45
#2022-07-21| 954.11
#2022-07-22|1009.48
#2022-07-25| 987.35
#2022-07-26|1000.79
#2022-07-27|1007.87
#2022-07-28|1032.74
#2022-07-29|1044.82
#2022-08-01|1049.29
#2022-08-02|1036.13
#2022-08-03|1005.63
#2022-08-04|1016.96
#2022-08-05|1033.43
#2022-08-08|1084.90
#2022-08-09|1081.85
#2022-08-10|1116.34
#2022-08-11|1127.26
#2022-08-12|1104.16
#2022-08-15|1076.96
#2022-08-16|1096.36
#2022-08-17|1048.09
#2022-08-18|1037.39
#2022-08-19| 988.75
#2022-08-22| 986.67
#2022-08-23|1011.68
#2022-08-24|1027.56
#2022-08-25|1054.19
#2022-08-26|1052.80
#2022-08-29|1024.69
#2022-08-30| 982.31
#2022-08-31| 973.05
#2022-09-01| 919.62
#2022-09-02| 964.66
#2022-09-05| 979.45
#2022-09-06| 969.02
#2022-09-07| 963.00
#2022-09-08| 965.31
#2022-09-09|1003.60
#2022-09-12|1034.64
#2022-09-13| 988.58
#2022-09-14| 996.48
#2022-09-15| 979.78
#2022-09-16| 961.03
#2022-09-19| 954.52
#2022-09-20| 947.82
#2022-09-21| 949.09
#2022-09-22| 952.44
#2022-09-23| 872.38
#2022-09-26| 876.49
#2022-09-27| 898.01
#2022-09-28| 912.13
#2022-09-29| 931.73
#2022-09-30| 952.12
#2022-10-03| 974.55
#2022-10-04|1053.02
#2022-10-05|1026.50
#2022-10-06|1038.35
#2022-10-07|1026.21
#2022-10-10| 990.49
#2022-10-11| 993.37
#2022-10-12| 985.07
#2022-10-13| 964.01
#2022-10-14| 954.34
#2022-10-17| 996.82
#2022-10-18| 982.13
#2022-10-19| 954.39
#2022-10-20| 953.46
#2022-10-21| 960.54
#2022-10-24| 957.72
#2022-10-25| 970.37
#2022-10-26|1020.56
#2022-10-27|1028.91
#2022-10-28|1007.75
#2022-10-31| 989.28
#2022-11-01| 986.47
#2022-11-02|1000.99
#2022-11-03| 952.71
#2022-11-04|1054.94
#2022-11-07|1080.08
#2022-11-08|1074.94
#2022-11-09|1121.01
#2022-11-10|1161.60
#2022-11-11|1191.42
#2022-11-14|1184.31
#2022-11-15|1190.45
#2022-11-16|1169.92
#2022-11-17|1146.01
#2022-11-18|1155.75
#2022-11-21|1132.81
#2022-11-22|1154.49
#2022-11-23|1192.95
#2022-11-24|1198.93
#2022-11-25|1185.02
#2022-11-28|1179.61
#2022-11-29|1179.04
#2022-11-30|1215.53
#2022-12-01|1200.75
#2022-12-02|1170.98
#2022-12-05|1180.34
#2022-12-06|1181.32
#2022-12-07|1190.70
#2022-12-08|1201.22
#2022-12-09|1186.01
#2022-12-12|1154.66
#2022-12-13|1206.96
#2022-12-14|1166.79
#2022-12-15|1126.32
#2022-12-16|1110.33
#2022-12-19|1139.81
#2022-12-20|1140.95
#2022-12-21|1177.03
#2022-12-22|1158.39
#2022-12-23|1185.70
#2022-12-26|1185.70
#2022-12-27|1165.73
#2022-12-28|1190.51
#2022-12-29|1196.52
#2022-12-30|1161.50
#2023-01-02|1161.50
#2023-01-03|1198.56
#2023-01-04|1201.21
#2023-01-05|1200.68
#2023-01-06|1249.41
#2023-01-09|1286.89
#2023-01-10|1279.07
#2023-01-11|1289.49
#2023-01-12|1300.46
#2023-01-13|1325.75
#2023-01-16|1291.16
#2023-01-17|1262.46
#2023-01-18|1278.14
#2023-01-19|1232.41
#2023-01-20|1237.57
#2023-01-23|1246.77
#2023-01-24|1238.58
#2023-01-25|1239.32
#2023-01-26|1223.06
#2023-01-27|1211.25
#2023-01-30|1205.08
#2023-01-31|1171.96
#2023-02-01|1188.03
#2023-02-02|1206.46
#2023-02-03|1178.12
#2023-02-06|1141.71
#2023-02-07|1151.83
#2023-02-08|1139.59
#2023-02-09|1125.07
#2023-02-10|1090.38
#2023-02-13|1109.03
#2023-02-14|1094.01
#2023-02-15|1045.85
#2023-02-16|1044.34
#2023-02-17|1035.69
#2023-02-20|1036.56
#2023-02-21|1003.46
#2023-02-22| 962.56
#2023-02-23| 971.17
#2023-02-24| 941.08
#2023-02-27| 943.84
#2023-02-28| 945.77
#2023-03-01| 959.64
#2023-03-02| 946.89
#2023-03-03| 966.89
#2023-03-06| 955.85
#2023-03-07| 929.98
#2023-03-08| 940.05
#2023-03-09| 933.77
#2023-03-10| 965.00
#2023-03-13|1022.03
#2023-03-14| 992.27
#2023-03-15| 975.56
#2023-03-16| 967.98
#2023-03-17|1000.95
#2023-03-20|1026.66
#2023-03-21|1024.24
#2023-03-22|1057.14
#2023-03-23|1071.72
#2023-03-24|1058.87
#2023-03-27|1058.35
#2023-03-28|1097.94
#2023-03-29|1103.22
#2023-03-30|1125.55
#2023-03-31|1105.07
#2023-04-03|1117.36
#2023-04-04|1151.37
#2023-04-05|1147.85
#2023-04-06|1140.13
#2023-04-07|1140.13
#2023-04-10|1123.12
#2023-04-11|1166.21
#2023-04-12|1164.59
#2023-04-13|1218.02
#2023-04-14|1176.23
#2023-04-17|1174.12
#2023-04-18|1244.89
#2023-04-19|1211.46
#2023-04-20|1232.97
#2023-04-21|1203.52
#2023-04-24|1211.00
#2023-04-25|1181.43
#2023-04-26|1190.88
#2023-04-27|1198.37
#2023-04-28|1202.37
#2023-05-01|1200.32
#2023-05-02|1188.94
#2023-05-03|1231.60
#2023-05-04|1277.26
#2023-05-05|1246.55
#2023-05-08|1280.85
#2023-05-09|1231.89
#2023-05-10|1205.99
#2023-05-11|1163.95
#2023-05-12|1159.76
#2023-05-15|1169.48
#2023-05-16|1156.15
#2023-05-17|1146.43
#2023-05-18|1115.55
#2023-05-19|1119.40
#2023-05-22|1135.61
#2023-05-23|1117.27
#2023-05-24|1105.61
#2023-05-25|1078.79
#2023-05-26|1075.11
#2023-05-29|1072.62
#2023-05-30|1064.52
#2023-05-31|1087.55
#2023-06-01|1111.81
#2023-06-02|1120.97
#2023-06-05|1125.31
#2023-06-06|1116.50
#2023-06-07|1147.88
#2023-06-08|1134.81
#2023-06-09|1127.49
#2023-06-12|1107.98
#2023-06-13|1125.01
#2023-06-14|1144.42
#2023-06-15|1131.84
#2023-06-16|1142.66
#2023-06-19|1131.28
#2023-06-20|1078.47
#2023-06-21|1047.88
#2023-06-22|1020.33
#2023-06-23|1007.90
#2023-06-26|1004.23
#2023-06-27| 982.73
#2023-06-28| 963.09
#2023-06-29| 965.24
#2023-06-30| 968.19
#2023-07-03| 982.90
#2023-07-04| 984.94
#2023-07-05| 975.78
#2023-07-06| 925.43
#2023-07-07| 942.79
#2023-07-10| 932.62
#2023-07-11| 968.01
#2023-07-12|1029.77
#2023-07-13|1061.24
#2023-07-14|1076.31
#2023-07-17|1063.41
#2023-07-18|1099.70
#2023-07-19|1090.29
#2023-07-20|1081.89
#2023-07-21|1071.81
#2023-07-24|1071.93
#2023-07-25|1086.32
#2023-07-26|1076.61
#2023-07-27|1066.84
#2023-07-28|1076.57
#2023-07-31|1079.73
#2023-08-01|1010.38
#2023-08-02| 953.93
#2023-08-03| 945.04
#2023-08-04| 952.19
#2023-08-07| 940.71
#2023-08-08| 922.35
#2023-08-09| 922.17
#2023-08-10| 945.91
#2023-08-11| 940.71
#2023-08-14| 894.99
#2023-08-15| 889.27
#2023-08-16| 877.78
#2023-08-17| 836.48
#2023-08-18| 830.68
#2023-08-21| 825.46
#2023-08-22| 833.44
#2023-08-23| 881.39
#2023-08-24| 885.59
#2023-08-25| 881.22
#2023-08-28| 909.22
#2023-08-29| 902.59
#2023-08-30| 913.91
#2023-08-31| 874.86
#2023-09-01| 868.26
#2023-09-04| 851.04
#2023-09-05| 828.99
#2023-09-06| 839.00
#2023-09-07| 828.82
#2023-09-08| 830.62
#2023-09-11| 843.72
#2023-09-12| 850.01
#2023-09-13| 854.51
#2023-09-14| 875.02
#2023-09-15| 892.80
#2023-09-18| 887.60
#2023-09-19| 889.48
#2023-09-20| 928.86
#2023-09-21| 896.33
#2023-09-22| 899.94
#2023-09-25| 895.88
#2023-09-26| 879.44
#2023-09-27| 848.46
#2023-09-28| 852.42
#2023-09-29| 854.96
#2023-10-02| 807.79
#2023-10-03| 791.52
#2023-10-04| 784.85
#2023-10-05| 777.47
#2023-10-06| 792.69
#2023-10-09| 833.83
#2023-10-10| 891.54
#2023-10-11| 913.57
#2023-10-12| 917.76
#2023-10-13| 955.46
#2023-10-16| 958.06
#2023-10-17| 967.91
#2023-10-18| 934.45
#2023-10-19| 906.37
#2023-10-20| 934.09
#2023-10-23| 902.44
#2023-10-24| 880.81
#2023-10-25| 873.93
#2023-10-26| 883.77
#2023-10-27| 883.81
#2023-10-30| 886.20
#2023-10-31| 870.39
#2023-11-01| 851.46
#2023-11-02| 857.17
#2023-11-03| 902.83
#2023-11-06| 929.02
#2023-11-07| 881.50
#2023-11-08| 892.14
#2023-11-09| 870.28
#2023-11-10| 818.36
#2023-11-13| 830.12
#2023-11-14| 881.04
#2023-11-15| 892.98
#2023-11-16| 892.23
#2023-11-17| 882.97
#2023-11-20| 879.31
#2023-11-21| 865.72
#2023-11-22| 865.34
#2023-11-23| 864.00
#2023-11-24| 870.50
#2023-11-27| 896.09
#2023-11-28| 924.23
#2023-11-29| 939.33
#2023-11-30| 922.68
#2023-12-01| 935.44
#2023-12-04| 901.77
#2023-12-05| 876.35
#2023-12-06| 881.62
#2023-12-07| 877.14
#2023-12-08| 863.29
#2023-12-11| 856.38
#2023-12-12| 839.68
#2023-12-13| 823.83
#2023-12-14| 947.73
#2023-12-15| 948.18
#2023-12-18| 935.65
#2023-12-19| 983.10
#2023-12-20| 979.26
#2023-12-21| 986.90
#2023-12-22| 979.78
#2023-12-25| 979.78
#2023-12-26| 971.99
#2023-12-27|1018.04
#2023-12-28| 985.43
#2023-12-29| 983.27
#2024-01-01| 983.27
#2024-01-02| 944.02
#2024-01-03| 891.10
#2024-01-04| 881.51
#2024-01-05| 887.29
#2024-01-08| 870.59
#2024-01-09| 856.69
#2024-01-10| 843.46
#2024-01-11| 846.13
#2024-01-12| 883.31
#2024-01-15| 873.25
#2024-01-16| 840.91
#2024-01-17| 803.42
#2024-01-18| 815.64
#2024-01-19| 817.38
#2024-01-22| 805.52
#2024-01-23| 837.13
#2024-01-24| 873.70
#2024-01-25| 875.74
#2024-01-26| 891.36
#2024-01-29| 879.38
#2024-01-30| 891.36
#2024-01-31| 900.23
#2024-02-01| 911.57
#2024-02-02| 883.26
#2024-02-05| 855.28
#2024-02-06| 867.36
#2024-02-07| 861.54
#2024-02-08| 832.07
#2024-02-09| 810.04
#2024-02-12| 814.61
#2024-02-13| 795.54
#2024-02-14| 792.58
#2024-02-15| 825.66
#2024-02-16| 822.95
#2024-02-19| 821.81
#2024-02-20| 828.14
#2024-02-21| 801.11
#2024-02-22| 796.73
#2024-02-23| 795.71
#2024-02-26| 797.59
#2024-02-27| 812.77
#2024-02-28| 790.42
#2024-02-29| 816.08
#2024-03-01| 816.83
#2024-03-04| 844.97
#2024-03-05| 875.23
#2024-03-06| 893.76
#2024-03-07| 920.41
#2024-03-08| 928.30
#2024-03-11| 940.86
#2024-03-12| 914.14
#2024-03-13| 964.61
#2024-03-14| 932.05
#2024-03-15| 924.77
#2024-03-18| 892.17
#2024-03-19| 877.58
#2024-03-20| 918.43
#2024-03-21| 916.36
#2024-03-22| 959.71
#2024-03-25| 964.84
#2024-03-26| 956.75
#2024-03-27| 955.82
#2024-03-28| 985.21
#2024-03-29| 985.21
#2024-04-01| 983.20
#2024-04-02|1013.32
#2024-04-03|1018.15
#2024-04-04|1069.36
#2024-04-05|1053.97
#2024-04-08|1098.38
#2024-04-09|1132.09
#2024-04-10|1105.86
#2024-04-11|1114.81
#2024-04-12|1189.23
#2024-04-15|1130.67
#2024-04-16|1090.35
#2024-04-17|1114.40
#2024-04-18|1105.39
#2024-04-19|1103.49
#2024-04-22|1050.53
#2024-04-23|1018.86
#2024-04-24|1020.31
#2024-04-25|1015.41
#2024-04-26|1032.24
#2024-04-29|1072.55
#2024-04-30|1007.24
#2024-05-01|1018.67
#2024-05-02| 998.81
#2024-05-03|1004.35
#2024-05-06|1038.02
#2024-05-07|1028.13
#2024-05-08|1021.00
#2024-05-09|1041.85
#2024-05-10|1082.76
#2024-05-13|1089.88
#2024-05-14|1074.07
#2024-05-15|1097.66
#2024-05-16|1089.83
#2024-05-17|1115.93
#2024-05-20|1138.57
#2024-05-21|1139.11
#2024-05-22|1101.48
#2024-05-23|1056.27
#2024-05-24|1072.96
#2024-05-27|1087.36
#2024-05-28|1070.84
#2024-05-29|1063.72
#2024-05-30|1035.40
#2024-05-31|1007.34
#2024-06-03|1004.63
#2024-06-04| 959.31
#2024-06-05| 964.59
#2024-06-06| 977.94
#2024-06-07| 959.29
#2024-06-10| 954.33
#2024-06-11| 938.40
#2024-06-12| 973.37
#2024-06-13| 923.33
#2024-06-14| 903.04
#2024-06-17| 909.97
#2024-06-18| 946.00
#2024-06-19| 979.98
#2024-06-20| 994.06
#2024-06-21|1000.23
#2024-06-24|1017.68
#2024-06-25|1001.56
#2024-06-26| 991.97
#2024-06-27| 995.66
#2024-06-28| 997.43
#2024-07-01| 983.54
#2024-07-02| 965.80
#2024-07-03|1025.79
#2024-07-04|1045.28
#2024-07-05|1061.03
#2024-07-08|1053.12
#2024-07-09|1048.15
#2024-07-10|1051.33
#2024-07-11|1067.39
#2024-07-12|1058.76
#2024-07-15|1048.19
#2024-07-16|1088.59
#2024-07-17|1072.03
#2024-07-18|1071.63
#2024-07-19|1043.79
#2024-07-22|1027.79
#2024-07-23|1042.54
#2024-07-24|1066.68
#2024-07-25|1031.35
#2024-07-26|1043.27
#2024-07-29|1025.08
#2024-07-30|1037.66
#2024-07-31|1102.69
#2024-08-01|1075.42
#2024-08-02|1038.82
#2024-08-05|1000.49
#2024-08-06| 999.26
#2024-08-07|1010.84
#2024-08-08| 990.64
#2024-08-09| 994.02
#2024-08-12| 973.38
#2024-08-13| 988.35
#2024-08-14|1006.58
#2024-08-15|1023.86
#2024-08-16|1041.59
#2024-08-19|1081.37
#2024-08-20|1095.54
#2024-08-21|1078.94
#2024-08-22|1042.48
#2024-08-23|1032.15
#2024-08-26|1019.02
#2024-08-27|1024.12
#2024-08-28| 989.83
#2024-08-29| 994.72
#2024-08-30| 951.48
#2024-09-02| 944.66
#2024-09-03| 909.48
#2024-09-04| 907.56
#2024-09-05| 907.57
#2024-09-06| 891.57
#2024-09-09| 873.10
#2024-09-10| 867.40
#2024-09-11| 845.74
#2024-09-12| 898.42
#2024-09-13| 952.65
#2024-09-16| 975.17
#2024-09-17| 996.86
#2024-09-18| 985.02
#2024-09-19|1005.37
#2024-09-20|1008.93
#2024-09-23|1058.32
#2024-09-24|1056.72
#2024-09-25|1065.70
#2024-09-26|1073.82
#2024-09-27|1074.99
#2024-09-30|1032.77
#2024-10-01|1066.12
#2024-10-02|1078.03
#2024-10-03|1058.96
#2024-10-04|1065.58
#2024-10-07|1043.02
#2024-10-08|1020.00
#2024-10-09|1011.87
#2024-10-10|1027.11
#2024-10-11|1044.03
#2024-10-14|1035.11
#2024-10-15|1016.68
#2024-10-16|1056.32
#2024-10-17|1095.30
#2024-10-18|1129.85
#2024-10-21|1157.16
#2024-10-22|1168.68
#2024-10-23|1118.72
#2024-10-24|1166.03
#2024-10-25|1170.31
#2024-10-28|1162.79
#2024-10-29|1172.88
#2024-10-30|1142.89
#2024-10-31|1085.00
#2024-11-01|1105.05
#2024-11-04|1097.81
#2024-11-05|1133.22
#2024-11-06|1058.65
#2024-11-07|1104.98
#2024-11-08|1053.75
#2024-11-11| 994.23
#2024-11-12| 955.37
#2024-11-13| 952.25
#2024-11-14| 923.70
#2024-11-15| 934.73
#2024-11-18| 977.87
#2024-11-19| 996.70
#2024-11-20| 997.67
#2024-11-21| 988.94
#2024-11-22|1004.71
#2024-11-25| 956.16
#2024-11-26| 955.98
#2024-11-27| 953.55
#2024-11-28| 939.94
#2024-11-29| 934.54
#2024-12-02| 937.34
#2024-12-03| 950.70
#2024-12-04| 949.86
#2024-12-05| 933.96
#2024-12-06| 921.87
#2024-12-09| 970.55
#2024-12-10| 964.56
#2024-12-11| 974.08
#2024-12-12| 969.23
#2024-12-13| 939.84
#2024-12-16| 939.94
#2024-12-17| 896.14
#2024-12-18| 907.17
#2024-12-19| 872.33
#2024-12-20| 884.19
#2024-12-23| 854.31
#2024-12-24| 861.96
#2024-12-25| 861.96
#2024-12-26| 853.48
#2024-12-27| 852.08
#2024-12-30| 830.47
#2024-12-31| 824.87
#2025-01-01| 824.87
#2025-01-02| 874.76
#2025-01-03| 869.61
#2025-01-06| 871.57
#2025-01-07| 889.62
#2025-01-08| 886.65
#2025-01-09| 926.37
#2025-01-10| 939.24
#2025-01-13| 930.03
#2025-01-14| 929.10
#2025-01-15| 957.68
#2025-01-16| 953.54
#2025-01-17| 962.42
#2025-01-20| 970.44
#2025-01-21| 984.86
#2025-01-22| 990.67
#2025-01-23| 975.82
#2025-01-24|1010.88
#2025-01-27| 970.75
#2025-01-28| 959.57
#2025-01-29| 994.64
#2025-01-30|1028.26
#2025-01-31|1044.42
#2025-02-03|1051.91
#2025-02-04|1061.23
#2025-02-05|1091.64
#2025-02-06|1077.95
#2025-02-07|1077.86
#2025-02-10|1102.81
#2025-02-11|1097.21
#2025-02-12|1087.01
#2025-02-13|1080.43
#2025-02-14|1095.57
#2025-02-17|1057.48
#2025-02-18|1063.18
#2025-02-19|1042.28
#2025-02-20|1083.22
#2025-02-21|1050.08
#2025-02-24|1045.06
#2025-02-25|1033.93
#2025-02-26|1018.06
#2025-02-27| 993.05
#2025-02-28| 949.55
#2025-03-03|1008.57
#2025-03-04| 994.54
#2025-03-05|1053.38
#2025-03-06|1091.78
#2025-03-07|1132.73
#2025-03-10|1129.38
#2025-03-11|1159.50
#2025-03-12|1120.33
#2025-03-13|1137.93
#2025-03-14|1146.93
#2025-03-17|1161.68
#2025-03-18|1199.55
#2025-03-19|1228.75
#2025-03-20|1234.47
#2025-03-21|1228.38
#2025-03-24|1189.20
#2025-03-25|1192.99
#2025-03-26|1196.84
#2025-03-27|1202.72
#2025-03-28|1257.32
#2025-03-31|1260.85
#2025-04-01|1283.95
#2025-04-02|1263.75
#2025-04-03|1224.35
#2025-04-04|1085.69
#2025-04-07|1095.42
#2025-04-08|1118.65
#2025-04-09|1131.83
#2025-04-10|1256.09
#2025-04-11|1338.90
#2025-04-14|1343.19
#2025-04-15|1358.01
#2025-04-16|1416.23
#2025-04-17|1378.84
#2025-04-18|1378.84
#2025-04-21|1388.81
#2025-04-22|1385.89
#2025-04-23|1291.08
#2025-04-24|1285.30
#2025-04-25|1239.54
#2025-04-28|1252.92
#2025-04-29|1260.16
#2025-04-30|1277.53
#2025-05-01|1277.18
#2025-05-02|1250.15
#2025-05-05|1300.48
#2025-05-06|1320.75
#2025-05-07|1316.77
#2025-05-08|1287.51
#2025-05-09|1290.18
#2025-05-12|1204.94
#2025-05-13|1202.56
#2025-05-14|1193.08
#2025-05-15|1221.32
#2025-05-16|1211.73
#2025-05-19|1250.97
#2025-05-20|1327.10
#2025-05-21|1377.36
#2025-05-22|1382.63
#2025-05-23|1433.55
#2025-05-26|1397.75
#2025-05-27|1373.78
#2025-05-28|1379.10
#2025-05-29|1397.08
#2025-05-30|1351.86
#2025-06-02|1449.31
#2025-06-03|1412.12
#2025-06-04|1429.74
#2025-06-05|1494.63
#2025-06-06|1471.15
#2025-06-09|1504.49
#2025-06-10|1496.09
#2025-06-11|1502.50
#2025-06-12|1528.95
#2025-06-13|1511.66
#2025-06-16|1521.54
#2025-06-17|1463.72
#2025-06-18|1484.96
#2025-06-19|1486.34
#2025-06-20|1459.89
#2025-06-23|1506.32
#2025-06-24|1465.10
#2025-06-25|1464.16
#2025-06-26|1505.68
#2025-06-27|1439.68
#2025-06-30|1474.39
#2025-07-01|1509.62
#2025-07-02|1534.44
#2025-07-03|1526.66
#2025-07-04|1572.19
#2025-07-07|1567.68
#2025-07-08|1521.35
#2025-07-09|1535.58
#2025-07-10|1541.27
#2025-07-11|1566.56
#2025-07-14|1577.33
#2025-07-15|1578.22
#2025-07-16|1553.52
#2025-07-17|1566.19
#2025-07-18|1620.43
#2025-07-21|1694.68
#2025-07-22|1705.94
#2025-07-23|1714.07
#2025-07-24|1670.61
#2025-07-25|1618.66
#2025-07-28|1615.99
#2025-07-29|1619.86
#2025-07-30|1628.68
#2025-07-31|1552.11
#2025-08-01|1591.59
#2025-08-04|1682.62
#2025-08-05|1726.40
#2025-08-06|1757.57
#2025-08-07|1784.05
#2025-08-08|1804.14
#2025-08-11|1764.99
#2025-08-12|1773.21
#2025-08-13|1782.29
#2025-08-14|1749.73
#2025-08-15|1744.96
#2025-08-18|1733.79
#2025-08-19|1712.62
#2025-08-20|1704.93
#2025-08-21|1765.27
#2025-08-22|1780.51
#2025-08-25|1814.33
#2025-08-26|1802.43
#2025-08-27|1764.76
#2025-08-28|1725.84
#2025-08-29|1744.62
#2025-09-01|1846.41
#2025-09-02|1859.62
#2025-09-03|1941.33
#2025-09-04|1838.46
#2025-09-05|1907.11
#2025-09-08|1987.62
#2025-09-09|1966.00
#2025-09-10|2029.78
#2025-09-11|2014.88
#2025-09-12|2023.84
#2025-09-15|2033.82
#2025-09-16|2043.73
#2025-09-17|2046.88
#2025-09-18|2033.95
#2025-09-19|2137.59
#2025-09-22|2202.73
#2025-09-23|2288.79
#2025-09-24|2279.21
#2025-09-25|2222.89
#2025-09-26|2300.94
#2025-09-29|2338.48
#2025-09-30|2358.28
#2025-10-01|2387.68
#2025-10-02|2310.04
#2025-10-03|2351.03
#2025-10-06|2375.54
#2025-10-07|2348.70
#2025-10-08|2452.53
#2025-10-09|2360.71
#2025-10-10|2288.62
#2025-10-13|2407.13
#2025-10-14|2403.38
#2025-10-15|2435.53
#2025-10-16|2600.40
#2025-10-17|2396.47
#2025-10-20|2408.55
#2025-10-21|2170.73
#2025-10-22|2133.37
#2025-10-23|2274.49
#2025-10-24|2266.44
#2025-10-27|2078.80
#2025-10-28|2137.59
#2025-10-29|2201.35
#2025-10-30|2182.10
#2025-10-31|2171.44
#2025-11-03|2155.38
#2025-11-04|2029.14
#2025-11-05|2097.50
#2025-11-06|2152.01
#2025-11-07|2147.39
#2025-11-10|2268.58
#2025-11-11|2295.70
#2025-11-12|2329.09
#2025-11-13|2347.03
#2025-11-14|2270.04
#2025-11-17|2264.20
#2025-11-18|2193.68
#2025-11-19|2300.94
#2025-11-20|2267.46
#2025-11-21|2147.02
#2025-11-24|2210.86
#2025-11-25|2246.94
#2025-11-26|2341.16
#2025-11-27|2329.47
#2025-11-28|2412.90
#2025-12-01|2481.90
#2025-12-02|2397.19
#2025-12-03|2391.09
#2025-12-04|2360.21
#2025-12-05|2472.09
#2025-12-08|2396.71
#2025-12-09|2394.18
#2025-12-10|2422.73
#2025-12-11|2493.41
#2025-12-12|2591.97
#2025-12-15|2538.42
#2025-12-16|2546.01
#2025-12-17|2598.32
#2025-12-18|2602.13
#2025-12-19|2599.26
#2025-12-22|2750.88
#2025-12-23|2752.42
#2025-12-24|2783.21
#2025-12-25|2783.21
#2025-12-26|2781.75
#2025-12-29|2645.87
#2025-12-30|2701.46
#2025-12-31|2651.42
#2026-01-01|2651.42
#2026-01-02|2677.82
#2026-01-05|2761.70
#2026-01-06|2849.79
#2026-01-07|2775.18
#2026-01-08|2663.38
#2026-01-09|2764.86
#2026-01-12|2959.82
#2026-01-13|3030.72
#2026-01-14|3052.95
#2026-01-15|3045.35
#2026-01-16|2962.89
#2026-01-19|3024.06
#2026-01-20|3066.41
#2026-01-21|3135.81
#2026-01-22|3160.22
#2026-01-23|3282.46
#2026-01-26|3507.83
#2026-01-27|3373.05
#2026-01-28|3553.88
#2026-01-29|3562.48
#2026-01-30|3140.95
#2026-02-02|2900.07
#2026-02-03|3045.89
#2026-02-04|3093.36
#2026-02-05|2892.01
#2026-02-06|2979.70
#2026-02-09|3036.47
#2026-02-10|3053.42
#2026-02-11|3124.91
#2026-02-12|3137.25
#2026-02-13|3036.48