Table Data - Nasdaq Eurozone Telecommunications Large Mid Cap Index
| Title | Nasdaq Eurozone Telecommunications Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEUROZ15LM |
| 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 2026-03-16 |
| Last Updated | 2026-03-16 10:45 PM CDT |
| Notes | For more information about this series, see: NQEUROZ15LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1535.14 |
| 2001-04-02 | 1572.81 |
| 2001-04-03 | 1485.92 |
| 2001-04-04 | 1575.81 |
| 2001-04-05 | 1612.24 |
| 2001-04-06 | 1589.23 |
| 2001-04-09 | 1621.84 |
| 2001-04-10 | 1698.22 |
| 2001-04-11 | 1669.72 |
| 2001-04-12 | 1695.12 |
| 2001-04-13 | . |
| 2001-04-16 | 1677.67 |
| 2001-04-17 | 1639.68 |
| 2001-04-18 | 1729.42 |
| 2001-04-19 | 1770.16 |
| 2001-04-20 | 1757.33 |
| 2001-04-23 | 1685.74 |
| 2001-04-24 | 1703.43 |
| 2001-04-25 | 1686.33 |
| 2001-04-26 | 1698.31 |
| 2001-04-27 | 1702.47 |
| 2001-04-30 | 1730.97 |
| 2001-05-01 | 1743.00 |
| 2001-05-02 | 1713.85 |
| 2001-05-03 | 1644.66 |
| 2001-05-04 | 1660.10 |
| 2001-05-07 | 1659.63 |
| 2001-05-08 | 1631.17 |
| 2001-05-09 | 1599.49 |
| 2001-05-10 | 1620.35 |
| 2001-05-11 | 1578.36 |
| 2001-05-14 | 1542.88 |
| 2001-05-15 | 1569.00 |
| 2001-05-16 | 1566.81 |
| 2001-05-17 | 1573.47 |
| 2001-05-18 | 1558.92 |
| 2001-05-21 | 1566.94 |
| 2001-05-22 | 1575.31 |
| 2001-05-23 | 1544.40 |
| 2001-05-24 | 1549.99 |
| 2001-05-25 | 1526.94 |
| 2001-05-28 | . |
| 2001-05-29 | 1484.63 |
| 2001-05-30 | 1416.73 |
| 2001-05-31 | 1408.32 |
| 2001-06-01 | 1390.62 |
| 2001-06-04 | 1396.95 |
| 2001-06-05 | 1391.34 |
| 2001-06-06 | 1345.70 |
| 2001-06-07 | 1338.23 |
| 2001-06-08 | 1347.72 |
| 2001-06-11 | 1336.09 |
| 2001-06-12 | 1318.05 |
| 2001-06-13 | 1354.36 |
| 2001-06-14 | 1340.54 |
| 2001-06-15 | 1339.98 |
| 2001-06-18 | 1270.85 |
| 2001-06-19 | 1257.79 |
| 2001-06-20 | 1241.20 |
| 2001-06-21 | 1252.51 |
| 2001-06-22 | 1257.01 |
| 2001-06-25 | 1275.48 |
| 2001-06-26 | 1244.99 |
| 2001-06-27 | 1227.88 |
| 2001-06-28 | 1271.53 |
| 2001-06-29 | 1294.36 |
| 2001-07-02 | 1338.01 |
| 2001-07-03 | 1317.11 |
| 2001-07-04 | . |
| 2001-07-05 | 1275.62 |
| 2001-07-06 | 1238.19 |
| 2001-07-09 | 1240.75 |
| 2001-07-10 | 1248.25 |
| 2001-07-11 | 1234.31 |
| 2001-07-12 | 1233.25 |
| 2001-07-13 | 1237.05 |
| 2001-07-16 | 1229.49 |
| 2001-07-17 | 1218.89 |
| 2001-07-18 | 1212.02 |
| 2001-07-19 | 1239.50 |
| 2001-07-20 | 1234.76 |
| 2001-07-23 | 1229.68 |
| 2001-07-24 | 1214.36 |
| 2001-07-25 | 1197.62 |
| 2001-07-26 | 1220.87 |
| 2001-07-27 | 1236.45 |
| 2001-07-30 | 1264.69 |
| 2001-07-31 | 1262.26 |
| 2001-08-01 | 1256.64 |
| 2001-08-02 | 1257.59 |
| 2001-08-03 | 1246.67 |
| 2001-08-06 | 1260.11 |
| 2001-08-07 | 1230.94 |
| 2001-08-08 | 1162.25 |
| 2001-08-09 | 1136.03 |
| 2001-08-10 | 1097.43 |
| 2001-08-13 | 1111.01 |
| 2001-08-14 | 1141.33 |
| 2001-08-15 | 1136.51 |
| 2001-08-16 | 1089.84 |
| 2001-08-17 | 1062.25 |
| 2001-08-20 | 1057.13 |
| 2001-08-21 | 1046.37 |
| 2001-08-22 | 1035.35 |
| 2001-08-23 | 1027.52 |
| 2001-08-24 | 1081.01 |
| 2001-08-27 | 1075.12 |
| 2001-08-28 | 1043.16 |
| 2001-08-29 | 1057.20 |
| 2001-08-30 | 1010.68 |
| 2001-08-31 | 998.28 |
| 2001-09-03 | . |
| 2001-09-04 | 954.27 |
| 2001-09-05 | 902.25 |
| 2001-09-06 | 864.75 |
| 2001-09-07 | 849.43 |
| 2001-09-10 | 871.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 881.19 |
| 2001-09-18 | 891.35 |
| 2001-09-19 | 902.71 |
| 2001-09-20 | 901.82 |
| 2001-09-21 | 893.87 |
| 2001-09-24 | 941.50 |
| 2001-09-25 | 947.07 |
| 2001-09-26 | 955.99 |
| 2001-09-27 | 954.25 |
| 2001-09-28 | 968.60 |
| 2001-10-01 | 941.20 |
| 2001-10-02 | 944.00 |
| 2001-10-03 | 960.23 |
| 2001-10-04 | 987.86 |
| 2001-10-05 | 973.77 |
| 2001-10-08 | 989.00 |
| 2001-10-09 | 997.35 |
| 2001-10-10 | 1025.91 |
| 2001-10-11 | 1008.83 |
| 2001-10-12 | 991.49 |
| 2001-10-15 | 983.59 |
| 2001-10-16 | 1021.38 |
| 2001-10-17 | 1057.09 |
| 2001-10-18 | 1028.89 |
| 2001-10-19 | 994.83 |
| 2001-10-22 | 1021.56 |
| 2001-10-23 | 1070.84 |
| 2001-10-24 | 1120.65 |
| 2001-10-25 | 1086.67 |
| 2001-10-26 | 1113.41 |
| 2001-10-29 | 1084.75 |
| 2001-10-30 | 1044.13 |
| 2001-10-31 | 1056.07 |
| 2001-11-01 | 1065.50 |
| 2001-11-02 | 1051.20 |
| 2001-11-05 | 1085.78 |
| 2001-11-06 | 1093.44 |
| 2001-11-07 | 1143.75 |
| 2001-11-08 | 1191.90 |
| 2001-11-09 | 1159.62 |
| 2001-11-12 | 1126.67 |
| 2001-11-13 | 1168.13 |
| 2001-11-14 | 1191.51 |
| 2001-11-15 | 1226.53 |
| 2001-11-16 | 1243.52 |
| 2001-11-19 | 1254.05 |
| 2001-11-20 | 1207.29 |
| 2001-11-21 | 1154.08 |
| 2001-11-22 | . |
| 2001-11-23 | 1173.69 |
| 2001-11-26 | 1171.52 |
| 2001-11-27 | 1148.79 |
| 2001-11-28 | 1125.46 |
| 2001-11-29 | 1126.88 |
| 2001-11-30 | 1161.11 |
| 2001-12-03 | 1133.17 |
| 2001-12-04 | 1167.20 |
| 2001-12-05 | 1230.31 |
| 2001-12-06 | 1230.58 |
| 2001-12-07 | 1225.51 |
| 2001-12-10 | 1196.66 |
| 2001-12-11 | 1214.90 |
| 2001-12-12 | 1210.67 |
| 2001-12-13 | 1171.87 |
| 2001-12-14 | 1158.77 |
| 2001-12-17 | 1199.63 |
| 2001-12-18 | 1196.97 |
| 2001-12-19 | 1176.02 |
| 2001-12-20 | 1159.06 |
| 2001-12-21 | 1160.52 |
| 2001-12-24 | 1149.45 |
| 2001-12-25 | . |
| 2001-12-26 | 1150.50 |
| 2001-12-27 | 1174.52 |
| 2001-12-28 | 1161.05 |
| 2001-12-31 | 1172.38 |
| 2002-01-01 | . |
| 2002-01-02 | 1188.63 |
| 2002-01-03 | 1231.69 |
| 2002-01-04 | 1231.29 |
| 2002-01-07 | 1187.60 |
| 2002-01-08 | 1182.13 |
| 2002-01-09 | 1164.07 |
| 2002-01-10 | 1134.66 |
| 2002-01-11 | 1130.99 |
| 2002-01-14 | 1096.41 |
| 2002-01-15 | 1098.78 |
| 2002-01-16 | 1066.15 |
| 2002-01-17 | 1089.25 |
| 2002-01-18 | 1092.50 |
| 2002-01-21 | . |
| 2002-01-22 | 1082.90 |
| 2002-01-23 | 1092.34 |
| 2002-01-24 | 1098.76 |
| 2002-01-25 | 1074.68 |
| 2002-01-28 | 1067.32 |
| 2002-01-29 | 1037.23 |
| 2002-01-30 | 1007.82 |
| 2002-01-31 | 1025.50 |
| 2002-02-01 | 1009.82 |
| 2002-02-04 | 985.53 |
| 2002-02-05 | 971.67 |
| 2002-02-06 | 940.80 |
| 2002-02-07 | 963.28 |
| 2002-02-08 | 953.74 |
| 2002-02-11 | 985.30 |
| 2002-02-12 | 966.29 |
| 2002-02-13 | 963.30 |
| 2002-02-14 | 971.46 |
| 2002-02-15 | 942.85 |
| 2002-02-18 | . |
| 2002-02-19 | 917.59 |
| 2002-02-20 | 922.61 |
| 2002-02-21 | 939.45 |
| 2002-02-22 | 918.32 |
| 2002-02-25 | 924.46 |
| 2002-02-26 | 937.53 |
| 2002-02-27 | 967.48 |
| 2002-02-28 | 975.26 |
| 2002-03-01 | 988.94 |
| 2002-03-04 | 1023.15 |
| 2002-03-05 | 1010.62 |
| 2002-03-06 | 1027.27 |
| 2002-03-07 | 1049.02 |
| 2002-03-08 | 1045.28 |
| 2002-03-11 | 1017.60 |
| 2002-03-12 | 992.75 |
| 2002-03-13 | 986.55 |
| 2002-03-14 | 1000.40 |
| 2002-03-15 | 1004.45 |
| 2002-03-18 | 1004.08 |
| 2002-03-19 | 1009.01 |
| 2002-03-20 | 1016.09 |
| 2002-03-21 | 1021.28 |
| 2002-03-22 | 1028.53 |
| 2002-03-25 | 1011.23 |
| 2002-03-26 | 1023.22 |
| 2002-03-27 | 1015.89 |
| 2002-03-28 | 1020.29 |
| 2002-03-29 | . |
| 2002-04-01 | 1028.71 |
| 2002-04-02 | 999.59 |
| 2002-04-03 | 1002.29 |
| 2002-04-04 | 996.55 |
| 2002-04-05 | 1000.25 |
| 2002-04-08 | 967.68 |
| 2002-04-09 | 972.79 |
| 2002-04-10 | 980.22 |
| 2002-04-11 | 952.95 |
| 2002-04-12 | 952.89 |
| 2002-04-15 | 963.69 |
| 2002-04-16 | 1013.97 |
| 2002-04-17 | 1023.58 |
| 2002-04-18 | 1014.84 |
| 2002-04-19 | 1015.68 |
| 2002-04-22 | 995.18 |
| 2002-04-23 | 986.68 |
| 2002-04-24 | 976.50 |
| 2002-04-25 | 953.62 |
| 2002-04-26 | 937.62 |
| 2002-04-29 | 948.33 |
| 2002-04-30 | 920.40 |
| 2002-05-01 | 925.61 |
| 2002-05-02 | 859.40 |
| 2002-05-03 | 829.25 |
| 2002-05-06 | 832.51 |
| 2002-05-07 | 822.16 |
| 2002-05-08 | 860.27 |
| 2002-05-09 | 849.60 |
| 2002-05-10 | 809.50 |
| 2002-05-13 | 824.65 |
| 2002-05-14 | 835.25 |
| 2002-05-15 | 868.76 |
| 2002-05-16 | 871.73 |
| 2002-05-17 | 884.91 |
| 2002-05-20 | 873.50 |
| 2002-05-21 | 857.44 |
| 2002-05-22 | 839.57 |
| 2002-05-23 | 832.21 |
| 2002-05-24 | 834.05 |
| 2002-05-27 | . |
| 2002-05-28 | 855.24 |
| 2002-05-29 | 851.14 |
| 2002-05-30 | 827.58 |
| 2002-05-31 | 845.73 |
| 2002-06-03 | 833.14 |
| 2002-06-04 | 796.90 |
| 2002-06-05 | 785.50 |
| 2002-06-06 | 774.98 |
| 2002-06-07 | 756.61 |
| 2002-06-10 | 751.98 |
| 2002-06-11 | 776.68 |
| 2002-06-12 | 752.45 |
| 2002-06-13 | 731.63 |
| 2002-06-14 | 711.99 |
| 2002-06-17 | 739.79 |
| 2002-06-18 | 739.44 |
| 2002-06-19 | 717.04 |
| 2002-06-20 | 688.70 |
| 2002-06-21 | 677.43 |
| 2002-06-24 | 645.26 |
| 2002-06-25 | 660.79 |
| 2002-06-26 | 654.62 |
| 2002-06-27 | 656.21 |
| 2002-06-28 | 685.40 |
| 2002-07-01 | 710.37 |
| 2002-07-02 | 677.78 |
| 2002-07-03 | 657.51 |
| 2002-07-04 | . |
| 2002-07-05 | 747.05 |
| 2002-07-08 | 753.36 |
| 2002-07-09 | 758.56 |
| 2002-07-10 | 741.11 |
| 2002-07-11 | 733.10 |
| 2002-07-12 | 768.69 |
| 2002-07-15 | 721.10 |
| 2002-07-16 | 757.36 |
| 2002-07-17 | 805.44 |
| 2002-07-18 | 819.11 |
| 2002-07-19 | 783.68 |
| 2002-07-22 | 763.39 |
| 2002-07-23 | 719.71 |
| 2002-07-24 | 734.43 |
| 2002-07-25 | 788.60 |
| 2002-07-26 | 786.85 |
| 2002-07-29 | 807.93 |
| 2002-07-30 | 786.75 |
| 2002-07-31 | 758.94 |
| 2002-08-01 | 737.06 |
| 2002-08-02 | 730.86 |
| 2002-08-05 | 703.90 |
| 2002-08-06 | 721.55 |
| 2002-08-07 | 711.73 |
| 2002-08-08 | 756.16 |
| 2002-08-09 | 764.36 |
| 2002-08-12 | 744.28 |
| 2002-08-13 | 736.48 |
| 2002-08-14 | 718.86 |
| 2002-08-15 | 725.19 |
| 2002-08-16 | 752.12 |
| 2002-08-19 | 780.73 |
| 2002-08-20 | 794.99 |
| 2002-08-21 | 796.66 |
| 2002-08-22 | 813.64 |
| 2002-08-23 | 795.09 |
| 2002-08-26 | 783.96 |
| 2002-08-27 | 806.92 |
| 2002-08-28 | 781.91 |
| 2002-08-29 | 777.25 |
| 2002-08-30 | 771.82 |
| 2002-09-02 | . |
| 2002-09-03 | 724.72 |
| 2002-09-04 | 726.27 |
| 2002-09-05 | 704.85 |
| 2002-09-06 | 737.16 |
| 2002-09-09 | 708.42 |
| 2002-09-10 | 720.87 |
| 2002-09-11 | 739.63 |
| 2002-09-12 | 717.73 |
| 2002-09-13 | 706.70 |
| 2002-09-16 | 691.41 |
| 2002-09-17 | 686.30 |
| 2002-09-18 | 667.66 |
| 2002-09-19 | 655.12 |
| 2002-09-20 | 661.26 |
| 2002-09-23 | 632.25 |
| 2002-09-24 | 616.22 |
| 2002-09-25 | 633.54 |
| 2002-09-26 | 646.30 |
| 2002-09-27 | 632.82 |
| 2002-09-30 | 597.32 |
| 2002-10-01 | 608.61 |
| 2002-10-02 | 642.61 |
| 2002-10-03 | 633.77 |
| 2002-10-04 | 632.19 |
| 2002-10-07 | 628.68 |
| 2002-10-08 | 627.79 |
| 2002-10-09 | 631.76 |
| 2002-10-10 | 654.38 |
| 2002-10-11 | 688.89 |
| 2002-10-14 | 673.69 |
| 2002-10-15 | 702.63 |
| 2002-10-16 | 698.96 |
| 2002-10-17 | 705.80 |
| 2002-10-18 | 702.75 |
| 2002-10-21 | 717.83 |
| 2002-10-22 | 715.27 |
| 2002-10-23 | 702.06 |
| 2002-10-24 | 728.13 |
| 2002-10-25 | 738.48 |
| 2002-10-28 | 770.64 |
| 2002-10-29 | 741.39 |
| 2002-10-30 | 768.11 |
| 2002-10-31 | 778.65 |
| 2002-11-01 | 778.94 |
| 2002-11-04 | 814.55 |
| 2002-11-05 | 828.77 |
| 2002-11-06 | 804.05 |
| 2002-11-07 | 777.74 |
| 2002-11-08 | 765.41 |
| 2002-11-11 | 757.35 |
| 2002-11-12 | 787.90 |
| 2002-11-13 | 781.95 |
| 2002-11-14 | 803.20 |
| 2002-11-15 | 807.39 |
| 2002-11-18 | 830.12 |
| 2002-11-19 | 821.35 |
| 2002-11-20 | 811.56 |
| 2002-11-21 | 835.90 |
| 2002-11-22 | 844.90 |
| 2002-11-25 | 851.26 |
| 2002-11-26 | 813.67 |
| 2002-11-27 | 851.18 |
| 2002-11-28 | . |
| 2002-11-29 | 867.98 |
| 2002-12-02 | 877.72 |
| 2002-12-03 | 850.67 |
| 2002-12-04 | 847.92 |
| 2002-12-05 | 861.19 |
| 2002-12-06 | 875.78 |
| 2002-12-09 | 835.00 |
| 2002-12-10 | 857.57 |
| 2002-12-11 | 863.33 |
| 2002-12-12 | 854.09 |
| 2002-12-13 | 848.45 |
| 2002-12-16 | 872.36 |
| 2002-12-17 | 865.55 |
| 2002-12-18 | 843.45 |
| 2002-12-19 | 845.57 |
| 2002-12-20 | 865.59 |
| 2002-12-23 | 856.43 |
| 2002-12-24 | 856.62 |
| 2002-12-25 | . |
| 2002-12-26 | 858.78 |
| 2002-12-27 | 830.16 |
| 2002-12-30 | 832.23 |
| 2002-12-31 | 835.97 |
| 2003-01-01 | . |
| 2003-01-02 | 873.79 |
| 2003-01-03 | 884.42 |
| 2003-01-06 | 909.77 |
| 2003-01-07 | 918.91 |
| 2003-01-08 | 906.06 |
| 2003-01-09 | 936.85 |
| 2003-01-10 | 950.64 |
| 2003-01-13 | 986.41 |
| 2003-01-14 | 1001.51 |
| 2003-01-15 | 987.07 |
| 2003-01-16 | 1000.85 |
| 2003-01-17 | 973.66 |
| 2003-01-20 | . |
| 2003-01-21 | 965.90 |
| 2003-01-22 | 961.84 |
| 2003-01-23 | 968.80 |
| 2003-01-24 | 969.77 |
| 2003-01-27 | 935.05 |
| 2003-01-28 | 931.93 |
| 2003-01-29 | 936.23 |
| 2003-01-30 | 918.86 |
| 2003-01-31 | 916.04 |
| 2003-02-03 | 919.55 |
| 2003-02-04 | 899.29 |
| 2003-02-05 | 926.50 |
| 2003-02-06 | 914.08 |
| 2003-02-07 | 899.36 |
| 2003-02-10 | 892.86 |
| 2003-02-11 | 917.39 |
| 2003-02-12 | 916.15 |
| 2003-02-13 | 916.13 |
| 2003-02-14 | 943.27 |
| 2003-02-17 | . |
| 2003-02-18 | 947.21 |
| 2003-02-19 | 904.12 |
| 2003-02-20 | 889.12 |
| 2003-02-21 | 887.31 |
| 2003-02-24 | 862.64 |
| 2003-02-25 | 819.55 |
| 2003-02-26 | 828.66 |
| 2003-02-27 | 840.39 |
| 2003-02-28 | 862.22 |
| 2003-03-03 | 853.48 |
| 2003-03-04 | 830.79 |
| 2003-03-05 | 836.25 |
| 2003-03-06 | 821.34 |
| 2003-03-07 | 823.34 |
| 2003-03-10 | 785.07 |
| 2003-03-11 | 805.30 |
| 2003-03-12 | 785.53 |
| 2003-03-13 | 831.02 |
| 2003-03-14 | 856.57 |
| 2003-03-17 | 880.06 |
| 2003-03-18 | 866.82 |
| 2003-03-19 | 872.39 |
| 2003-03-20 | 866.56 |
| 2003-03-21 | 869.23 |
| 2003-03-24 | 840.09 |
| 2003-03-25 | 859.87 |
| 2003-03-26 | 857.12 |
| 2003-03-27 | 858.33 |
| 2003-03-28 | 865.52 |
| 2003-03-31 | 855.34 |
| 2003-04-01 | 862.89 |
| 2003-04-02 | 888.84 |
| 2003-04-03 | 873.02 |
| 2003-04-04 | 898.20 |
| 2003-04-07 | 932.50 |
| 2003-04-08 | 929.07 |
| 2003-04-09 | 926.18 |
| 2003-04-10 | 914.65 |
| 2003-04-11 | 915.71 |
| 2003-04-14 | 929.18 |
| 2003-04-15 | 954.89 |
| 2003-04-16 | 951.79 |
| 2003-04-17 | 957.40 |
| 2003-04-18 | . |
| 2003-04-21 | 953.28 |
| 2003-04-22 | 974.55 |
| 2003-04-23 | 986.02 |
| 2003-04-24 | 981.76 |
| 2003-04-25 | 978.66 |
| 2003-04-28 | 1003.51 |
| 2003-04-29 | 982.22 |
| 2003-04-30 | 981.54 |
| 2003-05-01 | 990.55 |
| 2003-05-02 | 975.37 |
| 2003-05-05 | 986.61 |
| 2003-05-06 | 1012.98 |
| 2003-05-07 | 976.40 |
| 2003-05-08 | 961.00 |
| 2003-05-09 | 981.09 |
| 2003-05-12 | 986.78 |
| 2003-05-13 | 987.75 |
| 2003-05-14 | 980.62 |
| 2003-05-15 | 995.92 |
| 2003-05-16 | 1008.15 |
| 2003-05-19 | 980.32 |
| 2003-05-20 | 983.10 |
| 2003-05-21 | 986.06 |
| 2003-05-22 | 995.72 |
| 2003-05-23 | 1006.55 |
| 2003-05-26 | . |
| 2003-05-27 | 1024.86 |
| 2003-05-28 | 1034.47 |
| 2003-05-29 | 1045.72 |
| 2003-05-30 | 1043.40 |
| 2003-06-02 | 1059.44 |
| 2003-06-03 | 1049.10 |
| 2003-06-04 | 1050.28 |
| 2003-06-05 | 1050.02 |
| 2003-06-06 | 1042.84 |
| 2003-06-09 | 1038.25 |
| 2003-06-10 | 1029.60 |
| 2003-06-11 | 1040.35 |
| 2003-06-12 | 1043.33 |
| 2003-06-13 | 1036.26 |
| 2003-06-16 | 1061.13 |
| 2003-06-17 | 1061.64 |
| 2003-06-18 | 1067.49 |
| 2003-06-19 | 1052.42 |
| 2003-06-20 | 1052.97 |
| 2003-06-23 | 1037.70 |
| 2003-06-24 | 1047.77 |
| 2003-06-25 | 1061.18 |
| 2003-06-26 | 1063.08 |
| 2003-06-27 | 1070.94 |
| 2003-06-30 | 1058.91 |
| 2003-07-01 | 1047.99 |
| 2003-07-02 | 1059.47 |
| 2003-07-03 | 1056.90 |
| 2003-07-04 | . |
| 2003-07-07 | 1049.80 |
| 2003-07-08 | 1034.34 |
| 2003-07-09 | 1027.69 |
| 2003-07-10 | 1014.12 |
| 2003-07-11 | 1023.31 |
| 2003-07-14 | 1039.34 |
| 2003-07-15 | 1025.85 |
| 2003-07-16 | 1014.79 |
| 2003-07-17 | 1003.74 |
| 2003-07-18 | 1010.10 |
| 2003-07-21 | 1005.87 |
| 2003-07-22 | 1013.81 |
| 2003-07-23 | 1025.69 |
| 2003-07-24 | 1050.39 |
| 2003-07-25 | 1045.58 |
| 2003-07-28 | 1054.23 |
| 2003-07-29 | 1055.24 |
| 2003-07-30 | 1065.44 |
| 2003-07-31 | 1073.17 |
| 2003-08-01 | 1060.16 |
| 2003-08-04 | 1056.87 |
| 2003-08-05 | 1070.39 |
| 2003-08-06 | 1064.33 |
| 2003-08-07 | 1067.96 |
| 2003-08-08 | 1066.21 |
| 2003-08-11 | 1070.37 |
| 2003-08-12 | 1075.78 |
| 2003-08-13 | 1075.30 |
| 2003-08-14 | 1093.50 |
| 2003-08-15 | 1096.61 |
| 2003-08-18 | 1102.96 |
| 2003-08-19 | 1093.05 |
| 2003-08-20 | 1088.91 |
| 2003-08-21 | 1076.65 |
| 2003-08-22 | 1059.56 |
| 2003-08-25 | 1051.02 |
| 2003-08-26 | 1045.69 |
| 2003-08-27 | 1046.93 |
| 2003-08-28 | 1046.57 |
| 2003-08-29 | 1038.11 |
| 2003-09-01 | . |
| 2003-09-02 | 1025.03 |
| 2003-09-03 | 1033.06 |
| 2003-09-04 | 1038.11 |
| 2003-09-05 | 1044.94 |
| 2003-09-08 | 1054.90 |
| 2003-09-09 | 1056.94 |
| 2003-09-10 | 1056.56 |
| 2003-09-11 | 1065.83 |
| 2003-09-12 | 1066.45 |
| 2003-09-15 | 1071.60 |
| 2003-09-16 | 1071.88 |
| 2003-09-17 | 1076.20 |
| 2003-09-18 | 1086.87 |
| 2003-09-19 | 1077.12 |
| 2003-09-22 | 1064.12 |
| 2003-09-23 | 1069.82 |
| 2003-09-24 | 1050.27 |
| 2003-09-25 | 1052.84 |
| 2003-09-26 | 1044.68 |
| 2003-09-29 | 1043.99 |
| 2003-09-30 | 1038.11 |
| 2003-10-01 | 1064.33 |
| 2003-10-02 | 1051.03 |
| 2003-10-03 | 1081.02 |
| 2003-10-06 | 1076.54 |
| 2003-10-07 | 1088.83 |
| 2003-10-08 | 1096.53 |
| 2003-10-09 | 1108.28 |
| 2003-10-10 | 1105.56 |
| 2003-10-13 | 1102.17 |
| 2003-10-14 | 1102.72 |
| 2003-10-15 | 1093.07 |
| 2003-10-16 | 1097.34 |
| 2003-10-17 | 1087.63 |
| 2003-10-20 | 1093.54 |
| 2003-10-21 | 1103.50 |
| 2003-10-22 | 1096.07 |
| 2003-10-23 | 1092.58 |
| 2003-10-24 | 1090.69 |
| 2003-10-27 | 1097.05 |
| 2003-10-28 | 1106.14 |
| 2003-10-29 | 1103.39 |
| 2003-10-30 | 1101.30 |
| 2003-10-31 | 1096.66 |
| 2003-11-03 | 1096.28 |
| 2003-11-04 | 1090.64 |
| 2003-11-05 | 1084.16 |
| 2003-11-06 | 1084.95 |
| 2003-11-07 | 1098.09 |
| 2003-11-10 | 1092.24 |
| 2003-11-11 | 1086.26 |
| 2003-11-12 | 1105.54 |
| 2003-11-13 | 1114.46 |
| 2003-11-14 | 1122.19 |
| 2003-11-17 | 1101.20 |
| 2003-11-18 | 1113.64 |
| 2003-11-19 | 1123.55 |
| 2003-11-20 | 1115.03 |
| 2003-11-21 | 1124.35 |
| 2003-11-24 | 1129.22 |
| 2003-11-25 | 1130.35 |
| 2003-11-26 | 1140.03 |
| 2003-11-27 | . |
| 2003-11-28 | 1161.37 |
| 2003-12-01 | 1178.52 |
| 2003-12-02 | 1183.75 |
| 2003-12-03 | 1189.16 |
| 2003-12-04 | 1180.83 |
| 2003-12-05 | 1179.35 |
| 2003-12-08 | 1184.95 |
| 2003-12-09 | 1202.89 |
| 2003-12-10 | 1191.31 |
| 2003-12-11 | 1197.34 |
| 2003-12-12 | 1207.36 |
| 2003-12-15 | 1213.92 |
| 2003-12-16 | 1214.81 |
| 2003-12-17 | 1224.99 |
| 2003-12-18 | 1230.29 |
| 2003-12-19 | 1235.58 |
| 2003-12-22 | 1236.73 |
| 2003-12-23 | 1245.98 |
| 2003-12-24 | 1250.06 |
| 2003-12-25 | . |
| 2003-12-26 | 1249.56 |
| 2003-12-29 | 1259.94 |
| 2003-12-30 | 1255.51 |
| 2003-12-31 | 1267.48 |
| 2004-01-01 | . |
| 2004-01-02 | 1297.19 |
| 2004-01-05 | 1324.56 |
| 2004-01-06 | 1345.27 |
| 2004-01-07 | 1341.07 |
| 2004-01-08 | 1370.47 |
| 2004-01-09 | 1361.62 |
| 2004-01-12 | 1360.33 |
| 2004-01-13 | 1364.67 |
| 2004-01-14 | 1375.89 |
| 2004-01-15 | 1361.78 |
| 2004-01-16 | 1327.90 |
| 2004-01-19 | . |
| 2004-01-20 | 1353.81 |
| 2004-01-21 | 1367.21 |
| 2004-01-22 | 1390.33 |
| 2004-01-23 | 1404.32 |
| 2004-01-26 | 1385.87 |
| 2004-01-27 | 1404.45 |
| 2004-01-28 | 1400.82 |
| 2004-01-29 | 1355.11 |
| 2004-01-30 | 1343.96 |
| 2004-02-02 | 1356.25 |
| 2004-02-03 | 1365.68 |
| 2004-02-04 | 1330.94 |
| 2004-02-05 | 1342.15 |
| 2004-02-06 | 1366.51 |
| 2004-02-09 | 1383.89 |
| 2004-02-10 | 1386.97 |
| 2004-02-11 | 1389.79 |
| 2004-02-12 | 1417.06 |
| 2004-02-13 | 1386.56 |
| 2004-02-16 | . |
| 2004-02-17 | 1421.76 |
| 2004-02-18 | 1429.27 |
| 2004-02-19 | 1420.62 |
| 2004-02-20 | 1389.84 |
| 2004-02-23 | 1368.94 |
| 2004-02-24 | 1368.56 |
| 2004-02-25 | 1357.00 |
| 2004-02-26 | 1336.53 |
| 2004-02-27 | 1340.14 |
| 2004-03-01 | 1363.21 |
| 2004-03-02 | 1354.18 |
| 2004-03-03 | 1323.85 |
| 2004-03-04 | 1333.85 |
| 2004-03-05 | 1356.06 |
| 2004-03-08 | 1353.75 |
| 2004-03-09 | 1353.27 |
| 2004-03-10 | 1317.66 |
| 2004-03-11 | 1283.74 |
| 2004-03-12 | 1276.90 |
| 2004-03-15 | 1239.06 |
| 2004-03-16 | 1261.13 |
| 2004-03-17 | 1274.24 |
| 2004-03-18 | 1268.31 |
| 2004-03-19 | 1268.75 |
| 2004-03-22 | 1242.35 |
| 2004-03-23 | 1236.02 |
| 2004-03-24 | 1223.73 |
| 2004-03-25 | 1248.40 |
| 2004-03-26 | 1240.16 |
| 2004-03-29 | 1259.56 |
| 2004-03-30 | 1249.33 |
| 2004-03-31 | 1263.56 |
| 2004-04-01 | 1282.46 |
| 2004-04-02 | 1284.65 |
| 2004-04-05 | 1271.63 |
| 2004-04-06 | 1268.81 |
| 2004-04-07 | 1271.18 |
| 2004-04-08 | 1270.56 |
| 2004-04-09 | . |
| 2004-04-12 | 1266.99 |
| 2004-04-13 | 1263.77 |
| 2004-04-14 | 1252.38 |
| 2004-04-15 | 1251.02 |
| 2004-04-16 | 1266.76 |
| 2004-04-19 | 1269.28 |
| 2004-04-20 | 1267.87 |
| 2004-04-21 | 1241.04 |
| 2004-04-22 | 1236.77 |
| 2004-04-23 | 1238.75 |
| 2004-04-26 | 1239.40 |
| 2004-04-27 | 1247.87 |
| 2004-04-28 | 1238.80 |
| 2004-04-29 | 1232.95 |
| 2004-04-30 | 1228.81 |
| 2004-05-03 | 1230.60 |
| 2004-05-04 | 1243.60 |
| 2004-05-05 | 1255.29 |
| 2004-05-06 | 1218.26 |
| 2004-05-07 | 1188.79 |
| 2004-05-10 | 1151.18 |
| 2004-05-11 | 1162.45 |
| 2004-05-12 | 1150.09 |
| 2004-05-13 | 1148.74 |
| 2004-05-14 | 1130.63 |
| 2004-05-17 | 1139.76 |
| 2004-05-18 | 1145.31 |
| 2004-05-19 | 1180.10 |
| 2004-05-20 | 1159.34 |
| 2004-05-21 | 1161.16 |
| 2004-05-24 | 1158.79 |
| 2004-05-25 | 1158.08 |
| 2004-05-26 | 1169.83 |
| 2004-05-27 | 1201.91 |
| 2004-05-28 | 1195.03 |
| 2004-05-31 | . |
| 2004-06-01 | 1177.54 |
| 2004-06-02 | 1197.16 |
| 2004-06-03 | 1204.07 |
| 2004-06-04 | 1213.74 |
| 2004-06-07 | 1240.31 |
| 2004-06-08 | 1233.93 |
| 2004-06-09 | 1214.05 |
| 2004-06-10 | 1220.59 |
| 2004-06-11 | . |
| 2004-06-14 | 1205.32 |
| 2004-06-15 | 1210.97 |
| 2004-06-16 | 1204.52 |
| 2004-06-17 | 1205.44 |
| 2004-06-18 | 1216.21 |
| 2004-06-21 | 1216.32 |
| 2004-06-22 | 1204.40 |
| 2004-06-23 | 1205.01 |
| 2004-06-24 | 1223.84 |
| 2004-06-25 | 1220.61 |
| 2004-06-28 | 1249.89 |
| 2004-06-29 | 1243.40 |
| 2004-06-30 | 1243.68 |
| 2004-07-01 | 1238.39 |
| 2004-07-02 | 1244.02 |
| 2004-07-05 | . |
| 2004-07-06 | 1240.19 |
| 2004-07-07 | 1252.03 |
| 2004-07-08 | 1257.07 |
| 2004-07-09 | 1248.23 |
| 2004-07-12 | 1245.65 |
| 2004-07-13 | 1238.95 |
| 2004-07-14 | 1242.61 |
| 2004-07-15 | 1231.22 |
| 2004-07-16 | 1238.16 |
| 2004-07-19 | 1223.65 |
| 2004-07-20 | 1222.32 |
| 2004-07-21 | 1211.35 |
| 2004-07-22 | 1196.54 |
| 2004-07-23 | 1182.20 |
| 2004-07-26 | 1169.08 |
| 2004-07-27 | 1175.43 |
| 2004-07-28 | 1176.99 |
| 2004-07-29 | 1200.65 |
| 2004-07-30 | 1201.91 |
| 2004-08-02 | 1188.46 |
| 2004-08-03 | 1194.92 |
| 2004-08-04 | 1181.18 |
| 2004-08-05 | 1180.74 |
| 2004-08-06 | 1173.23 |
| 2004-08-09 | 1163.62 |
| 2004-08-10 | 1174.86 |
| 2004-08-11 | 1153.61 |
| 2004-08-12 | 1156.01 |
| 2004-08-13 | 1170.99 |
| 2004-08-16 | 1183.01 |
| 2004-08-17 | 1192.01 |
| 2004-08-18 | 1201.10 |
| 2004-08-19 | 1202.23 |
| 2004-08-20 | 1192.87 |
| 2004-08-23 | 1201.29 |
| 2004-08-24 | 1199.34 |
| 2004-08-25 | 1201.83 |
| 2004-08-26 | 1211.41 |
| 2004-08-27 | 1206.43 |
| 2004-08-30 | 1198.87 |
| 2004-08-31 | 1195.25 |
| 2004-09-01 | 1192.31 |
| 2004-09-02 | 1198.34 |
| 2004-09-03 | 1194.51 |
| 2004-09-06 | . |
| 2004-09-07 | 1210.44 |
| 2004-09-08 | 1213.32 |
| 2004-09-09 | 1210.44 |
| 2004-09-10 | 1226.30 |
| 2004-09-13 | 1236.48 |
| 2004-09-14 | 1238.15 |
| 2004-09-15 | 1217.58 |
| 2004-09-16 | 1221.14 |
| 2004-09-17 | 1233.58 |
| 2004-09-20 | 1226.00 |
| 2004-09-21 | 1242.34 |
| 2004-09-22 | 1234.88 |
| 2004-09-23 | 1236.55 |
| 2004-09-24 | 1235.66 |
| 2004-09-27 | 1229.81 |
| 2004-09-28 | 1234.59 |
| 2004-09-29 | 1251.12 |
| 2004-09-30 | 1253.39 |
| 2004-10-01 | 1295.98 |
| 2004-10-04 | 1293.70 |
| 2004-10-05 | 1296.56 |
| 2004-10-06 | 1301.03 |
| 2004-10-07 | 1300.93 |
| 2004-10-08 | 1305.48 |
| 2004-10-11 | 1294.92 |
| 2004-10-12 | 1280.73 |
| 2004-10-13 | 1278.25 |
| 2004-10-14 | 1284.38 |
| 2004-10-15 | 1296.80 |
| 2004-10-18 | 1300.80 |
| 2004-10-19 | 1316.56 |
| 2004-10-20 | 1314.57 |
| 2004-10-21 | 1324.36 |
| 2004-10-22 | 1330.74 |
| 2004-10-25 | 1323.47 |
| 2004-10-26 | 1323.88 |
| 2004-10-27 | 1342.28 |
| 2004-10-28 | 1356.28 |
| 2004-10-29 | 1356.64 |
| 2004-11-01 | 1365.78 |
| 2004-11-02 | 1377.22 |
| 2004-11-03 | 1390.00 |
| 2004-11-04 | 1396.42 |
| 2004-11-05 | 1404.46 |
| 2004-11-08 | 1406.15 |
| 2004-11-09 | 1392.53 |
| 2004-11-10 | 1390.41 |
| 2004-11-11 | 1418.66 |
| 2004-11-12 | 1425.85 |
| 2004-11-15 | 1421.68 |
| 2004-11-16 | 1416.48 |
| 2004-11-17 | 1448.40 |
| 2004-11-18 | 1452.86 |
| 2004-11-19 | 1445.75 |
| 2004-11-22 | 1441.45 |
| 2004-11-23 | 1441.99 |
| 2004-11-24 | 1456.91 |
| 2004-11-25 | . |
| 2004-11-26 | 1476.81 |
| 2004-11-29 | 1488.15 |
| 2004-11-30 | 1488.22 |
| 2004-12-01 | 1520.05 |
| 2004-12-02 | 1528.60 |
| 2004-12-03 | 1534.47 |
| 2004-12-06 | 1541.68 |
| 2004-12-07 | 1557.21 |
| 2004-12-08 | 1544.08 |
| 2004-12-09 | 1523.63 |
| 2004-12-10 | 1530.52 |
| 2004-12-13 | 1553.63 |
| 2004-12-14 | 1553.84 |
| 2004-12-15 | 1562.90 |
| 2004-12-16 | 1549.88 |
| 2004-12-17 | 1529.90 |
| 2004-12-20 | 1545.01 |
| 2004-12-21 | 1537.58 |
| 2004-12-22 | 1559.59 |
| 2004-12-23 | 1582.44 |
| 2004-12-24 | . |
| 2004-12-27 | 1595.88 |
| 2004-12-28 | 1603.03 |
| 2004-12-29 | 1601.48 |
| 2004-12-30 | 1605.60 |
| 2004-12-31 | 1599.48 |
| 2005-01-03 | 1597.93 |
| 2005-01-04 | 1581.68 |
| 2005-01-05 | 1564.40 |
| 2005-01-06 | 1557.25 |
| 2005-01-07 | 1552.33 |
| 2005-01-10 | 1541.78 |
| 2005-01-11 | 1534.17 |
| 2005-01-12 | 1546.56 |
| 2005-01-13 | 1551.50 |
| 2005-01-14 | 1535.37 |
| 2005-01-17 | . |
| 2005-01-18 | 1526.54 |
| 2005-01-19 | 1524.09 |
| 2005-01-20 | 1505.88 |
| 2005-01-21 | 1516.41 |
| 2005-01-24 | 1507.71 |
| 2005-01-25 | 1509.90 |
| 2005-01-26 | 1538.97 |
| 2005-01-27 | 1534.42 |
#2005-01-28|1524.98
#2005-01-31|1546.78
#2005-02-01|1549.36
#2005-02-02|1553.38
#2005-02-03|1536.10
#2005-02-04|1543.97
#2005-02-07|1543.44
#2005-02-08|1539.46
#2005-02-09|1538.74
#2005-02-10|1538.84
#2005-02-11|1547.20
#2005-02-14|1557.53
#2005-02-15|1565.63
#2005-02-16|1561.42
#2005-02-17|1553.47
#2005-02-18|1542.14
#2005-02-21| .
#2005-02-22|1525.35
#2005-02-23|1525.05
#2005-02-24|1527.69
#2005-02-25|1541.39
#2005-02-28|1535.29
#2005-03-01|1528.62
#2005-03-02|1521.20
#2005-03-03|1513.16
#2005-03-04|1536.14
#2005-03-07|1536.01
#2005-03-08|1545.57
#2005-03-09|1538.27
#2005-03-10|1523.14
#2005-03-11|1526.88
#2005-03-14|1512.57
#2005-03-15|1514.99
#2005-03-16|1503.34
#2005-03-17|1506.89
#2005-03-18|1497.39
#2005-03-21|1482.30
#2005-03-22|1491.32
#2005-03-23|1468.52
#2005-03-24|1478.15
#2005-03-25| .
#2005-03-28|1467.78
#2005-03-29|1476.30
#2005-03-30|1474.24
#2005-03-31|1476.89
#2005-04-01|1475.37
#2005-04-04|1452.45
#2005-04-05|1464.16
#2005-04-06|1461.62
#2005-04-07|1473.23
#2005-04-08|1470.47
#2005-04-11|1480.47
#2005-04-12|1465.55
#2005-04-13|1472.10
#2005-04-14|1462.08
#2005-04-15|1449.16
#2005-04-18|1425.67
#2005-04-19|1425.76
#2005-04-20|1425.15
#2005-04-21|1441.57
#2005-04-22|1449.45
#2005-04-25|1432.62
#2005-04-26|1424.62
#2005-04-27|1395.95
#2005-04-28|1388.60
#2005-04-29|1397.54
#2005-05-02|1399.34
#2005-05-03|1407.00
#2005-05-04|1418.62
#2005-05-05|1425.76
#2005-05-06|1420.97
#2005-05-09|1411.47
#2005-05-10|1402.04
#2005-05-11|1390.54
#2005-05-12|1390.22
#2005-05-13|1382.99
#2005-05-16|1383.38
#2005-05-17|1379.95
#2005-05-18|1395.64
#2005-05-19|1397.27
#2005-05-20|1397.91
#2005-05-23|1418.67
#2005-05-24|1412.47
#2005-05-25|1407.15
#2005-05-26|1400.13
#2005-05-27|1392.50
#2005-05-30| .
#2005-05-31|1363.87
#2005-06-01|1368.95
#2005-06-02|1363.05
#2005-06-03|1354.63
#2005-06-06|1337.47
#2005-06-07|1351.06
#2005-06-08|1353.17
#2005-06-09|1333.25
#2005-06-10|1332.69
#2005-06-13|1326.53
#2005-06-14|1329.38
#2005-06-15|1334.45
#2005-06-16|1336.56
#2005-06-17|1354.78
#2005-06-20|1341.47
#2005-06-21|1347.12
#2005-06-22|1344.09
#2005-06-23|1330.57
#2005-06-24|1323.83
#2005-06-27|1321.76
#2005-06-28|1326.72
#2005-06-29|1356.10
#2005-06-30|1372.43
#2005-07-01|1362.38
#2005-07-04| .
#2005-07-05|1344.09
#2005-07-06|1348.99
#2005-07-07|1333.41
#2005-07-08|1349.40
#2005-07-11|1380.66
#2005-07-12|1394.37
#2005-07-13|1385.29
#2005-07-14|1390.55
#2005-07-15|1385.27
#2005-07-18|1385.38
#2005-07-19|1388.34
#2005-07-20|1384.66
#2005-07-21|1390.68
#2005-07-22|1385.16
#2005-07-25|1383.33
#2005-07-26|1393.00
#2005-07-27|1409.78
#2005-07-28|1427.37
#2005-07-29|1436.93
#2005-08-01|1444.92
#2005-08-02|1457.21
#2005-08-03|1470.17
#2005-08-04|1460.15
#2005-08-05|1441.09
#2005-08-08|1444.13
#2005-08-09|1459.84
#2005-08-10|1468.22
#2005-08-11|1463.92
#2005-08-12|1456.01
#2005-08-15|1450.05
#2005-08-16|1435.17
#2005-08-17|1434.80
#2005-08-18|1412.71
#2005-08-19|1423.85
#2005-08-22|1437.26
#2005-08-23|1424.21
#2005-08-24|1418.82
#2005-08-25|1406.24
#2005-08-26|1397.51
#2005-08-29|1401.75
#2005-08-30|1388.62
#2005-08-31|1404.84
#2005-09-01|1425.24
#2005-09-02|1425.89
#2005-09-05| .
#2005-09-06|1442.04
#2005-09-07|1431.97
#2005-09-08|1428.45
#2005-09-09|1428.70
#2005-09-12|1406.61
#2005-09-13|1398.99
#2005-09-14|1413.59
#2005-09-15|1395.89
#2005-09-16|1402.40
#2005-09-19|1385.88
#2005-09-20|1393.44
#2005-09-21|1388.89
#2005-09-22|1369.09
#2005-09-23|1371.61
#2005-09-26|1380.96
#2005-09-27|1365.80
#2005-09-28|1384.25
#2005-09-29|1377.59
#2005-09-30|1387.05
#2005-10-03|1376.23
#2005-10-04|1374.98
#2005-10-05|1376.80
#2005-10-06|1409.04
#2005-10-07|1399.29
#2005-10-10|1393.62
#2005-10-11|1386.66
#2005-10-12|1377.98
#2005-10-13|1361.84
#2005-10-14|1388.01
#2005-10-17|1378.26
#2005-10-18|1354.53
#2005-10-19|1339.39
#2005-10-20|1341.98
#2005-10-21|1349.49
#2005-10-24|1346.48
#2005-10-25|1360.29
#2005-10-26|1360.55
#2005-10-27|1329.73
#2005-10-28|1324.32
#2005-10-31|1317.31
#2005-11-01|1308.08
#2005-11-02|1325.13
#2005-11-03|1320.45
#2005-11-04|1296.89
#2005-11-07|1296.02
#2005-11-08|1298.32
#2005-11-09|1279.62
#2005-11-10|1277.17
#2005-11-11|1271.62
#2005-11-14|1269.91
#2005-11-15|1242.48
#2005-11-16|1235.86
#2005-11-17|1245.26
#2005-11-18|1251.39
#2005-11-21|1253.84
#2005-11-22|1249.04
#2005-11-23|1280.82
#2005-11-24| .
#2005-11-25|1278.32
#2005-11-28|1270.68
#2005-11-29|1275.49
#2005-11-30|1273.18
#2005-12-01|1276.34
#2005-12-02|1268.48
#2005-12-05|1264.66
#2005-12-06|1276.89
#2005-12-07|1278.25
#2005-12-08|1285.25
#2005-12-09|1287.45
#2005-12-12|1306.03
#2005-12-13|1299.75
#2005-12-14|1306.27
#2005-12-15|1296.54
#2005-12-16|1295.95
#2005-12-19|1285.59
#2005-12-20|1268.57
#2005-12-21|1270.49
#2005-12-22|1280.55
#2005-12-23|1286.68
#2005-12-26| .
#2005-12-27|1290.15
#2005-12-28|1298.33
#2005-12-29|1296.79
#2005-12-30|1284.06
#2006-01-02| .
#2006-01-03|1316.20
#2006-01-04|1346.82
#2006-01-05|1356.61
#2006-01-06|1367.77
#2006-01-09|1358.99
#2006-01-10|1349.49
#2006-01-11|1356.79
#2006-01-12|1311.57
#2006-01-13|1293.42
#2006-01-16| .
#2006-01-17|1273.47
#2006-01-18|1272.19
#2006-01-19|1265.85
#2006-01-20|1245.08
#2006-01-23|1270.24
#2006-01-24|1250.58
#2006-01-25|1259.89
#2006-01-26|1270.74
#2006-01-27|1265.55
#2006-01-30|1255.04
#2006-01-31|1251.19
#2006-02-01|1243.45
#2006-02-02|1223.19
#2006-02-03|1221.10
#2006-02-06|1212.73
#2006-02-07|1233.01
#2006-02-08|1244.85
#2006-02-09|1265.95
#2006-02-10|1257.91
#2006-02-13|1258.31
#2006-02-14|1269.27
#2006-02-15|1268.39
#2006-02-16|1271.85
#2006-02-17|1282.90
#2006-02-20| .
#2006-02-21|1271.94
#2006-02-22|1261.39
#2006-02-23|1260.48
#2006-02-24|1255.80
#2006-02-27|1245.98
#2006-02-28|1245.05
#2006-03-01|1264.02
#2006-03-02|1265.81
#2006-03-03|1276.84
#2006-03-06|1308.24
#2006-03-07|1297.09
#2006-03-08|1290.50
#2006-03-09|1299.35
#2006-03-10|1304.30
#2006-03-13|1315.43
#2006-03-14|1320.09
#2006-03-15|1313.04
#2006-03-16|1320.62
#2006-03-17|1321.82
#2006-03-20|1327.00
#2006-03-21|1334.58
#2006-03-22|1338.07
#2006-03-23|1326.10
#2006-03-24|1330.78
#2006-03-27|1319.05
#2006-03-28|1309.09
#2006-03-29|1301.85
#2006-03-30|1321.61
#2006-03-31|1310.50
#2006-04-03|1316.95
#2006-04-04|1328.19
#2006-04-05|1334.78
#2006-04-06|1330.74
#2006-04-07|1314.15
#2006-04-10|1315.71
#2006-04-11|1296.58
#2006-04-12|1285.06
#2006-04-13|1279.01
#2006-04-14| .
#2006-04-17|1299.33
#2006-04-18|1294.67
#2006-04-19|1312.52
#2006-04-20|1312.20
#2006-04-21|1315.01
#2006-04-24|1313.68
#2006-04-25|1320.87
#2006-04-26|1328.71
#2006-04-27|1340.49
#2006-04-28|1342.66
#2006-05-01|1345.00
#2006-05-02|1355.04
#2006-05-03|1344.67
#2006-05-04|1351.37
#2006-05-05|1362.43
#2006-05-08|1367.12
#2006-05-09|1387.43
#2006-05-10|1371.88
#2006-05-11|1352.15
#2006-05-12|1324.58
#2006-05-15|1316.73
#2006-05-16|1325.60
#2006-05-17|1284.28
#2006-05-18|1284.25
#2006-05-19|1270.39
#2006-05-22|1259.99
#2006-05-23|1272.08
#2006-05-24|1249.74
#2006-05-25|1260.03
#2006-05-26|1282.58
#2006-05-29| .
#2006-05-30|1281.66
#2006-05-31|1309.80
#2006-06-01|1320.00
#2006-06-02|1339.12
#2006-06-05|1324.96
#2006-06-06|1304.82
#2006-06-07|1327.30
#2006-06-08|1296.31
#2006-06-09|1308.99
#2006-06-12|1298.84
#2006-06-13|1275.12
#2006-06-14|1277.61
#2006-06-15|1281.99
#2006-06-16|1269.93
#2006-06-19|1265.21
#2006-06-20|1266.95
#2006-06-21|1278.46
#2006-06-22|1278.50
#2006-06-23|1266.23
#2006-06-26|1265.94
#2006-06-27|1262.12
#2006-06-28|1245.47
#2006-06-29|1262.20
#2006-06-30|1302.29
#2006-07-03|1312.24
#2006-07-04| .
#2006-07-05|1297.00
#2006-07-06|1315.79
#2006-07-07|1313.65
#2006-07-10|1311.56
#2006-07-11|1296.92
#2006-07-12|1290.31
#2006-07-13|1275.14
#2006-07-14|1254.92
#2006-07-17|1236.05
#2006-07-18|1229.87
#2006-07-19|1264.70
#2006-07-20|1272.50
#2006-07-21|1265.78
#2006-07-24|1279.70
#2006-07-25|1274.12
#2006-07-26|1266.78
#2006-07-27|1282.91
#2006-07-28|1292.71
#2006-07-31|1287.72
#2006-08-01|1285.19
#2006-08-02|1308.61
#2006-08-03|1296.16
#2006-08-04|1323.55
#2006-08-07|1308.13
#2006-08-08|1305.18
#2006-08-09|1317.45
#2006-08-10|1268.43
#2006-08-11|1251.50
#2006-08-14|1263.60
#2006-08-15|1274.90
#2006-08-16|1292.88
#2006-08-17|1297.19
#2006-08-18|1295.04
#2006-08-21|1307.18
#2006-08-22|1304.65
#2006-08-23|1297.55
#2006-08-24|1305.14
#2006-08-25|1295.92
#2006-08-28|1306.59
#2006-08-29|1300.46
#2006-08-30|1313.54
#2006-08-31|1303.37
#2006-09-01|1305.74
#2006-09-04| .
#2006-09-05|1305.99
#2006-09-06|1304.99
#2006-09-07|1291.62
#2006-09-08|1290.21
#2006-09-11|1312.66
#2006-09-12|1323.00
#2006-09-13|1325.46
#2006-09-14|1321.55
#2006-09-15|1306.40
#2006-09-18|1305.25
#2006-09-19|1301.44
#2006-09-20|1327.89
#2006-09-21|1342.92
#2006-09-22|1334.61
#2006-09-25|1332.98
#2006-09-26|1334.41
#2006-09-27|1344.82
#2006-09-28|1349.28
#2006-09-29|1355.84
#2006-10-02|1352.87
#2006-10-03|1354.23
#2006-10-04|1365.51
#2006-10-05|1369.42
#2006-10-06|1353.86
#2006-10-09|1350.01
#2006-10-10|1347.41
#2006-10-11|1372.14
#2006-10-12|1376.34
#2006-10-13|1373.54
#2006-10-16|1380.50
#2006-10-17|1369.90
#2006-10-18|1375.84
#2006-10-19|1385.75
#2006-10-20|1389.88
#2006-10-23|1389.71
#2006-10-24|1392.68
#2006-10-25|1409.47
#2006-10-26|1440.13
#2006-10-27|1471.64
#2006-10-30|1465.73
#2006-10-31|1474.28
#2006-11-01|1480.42
#2006-11-02|1481.30
#2006-11-03|1476.54
#2006-11-06|1488.76
#2006-11-07|1501.14
#2006-11-08|1484.43
#2006-11-09|1493.67
#2006-11-10|1474.67
#2006-11-13|1486.34
#2006-11-14|1495.37
#2006-11-15|1511.28
#2006-11-16|1518.78
#2006-11-17|1514.11
#2006-11-20|1516.03
#2006-11-21|1511.79
#2006-11-22|1522.53
#2006-11-23| .
#2006-11-24|1532.08
#2006-11-27|1512.12
#2006-11-28|1506.32
#2006-11-29|1522.77
#2006-11-30|1521.20
#2006-12-01|1510.54
#2006-12-04|1517.31
#2006-12-05|1530.14
#2006-12-06|1528.44
#2006-12-07|1542.96
#2006-12-08|1542.56
#2006-12-11|1547.16
#2006-12-12|1556.35
#2006-12-13|1574.49
#2006-12-14|1577.68
#2006-12-15|1570.77
#2006-12-18|1568.28
#2006-12-19|1572.82
#2006-12-20|1579.09
#2006-12-21|1567.24
#2006-12-22|1554.61
#2006-12-25| .
#2006-12-26|1552.19
#2006-12-27|1566.31
#2006-12-28|1569.31
#2006-12-29|1570.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1599.26
#2007-01-04|1612.91
#2007-01-05|1604.19
#2007-01-08|1619.56
#2007-01-09|1628.19
#2007-01-10|1595.22
#2007-01-11|1607.53
#2007-01-12|1621.19
#2007-01-15| .
#2007-01-16|1618.85
#2007-01-17|1609.67
#2007-01-18|1607.17
#2007-01-19|1619.36
#2007-01-22|1606.51
#2007-01-23|1609.15
#2007-01-24|1608.64
#2007-01-25|1602.21
#2007-01-26|1578.27
#2007-01-29|1564.54
#2007-01-30|1569.41
#2007-01-31|1569.97
#2007-02-01|1577.94
#2007-02-02|1569.64
#2007-02-05|1570.24
#2007-02-06|1571.88
#2007-02-07|1593.05
#2007-02-08|1593.07
#2007-02-09|1594.00
#2007-02-12|1587.91
#2007-02-13|1597.96
#2007-02-14|1624.16
#2007-02-15|1614.45
#2007-02-16|1622.29
#2007-02-19| .
#2007-02-20|1625.78
#2007-02-21|1605.54
#2007-02-22|1594.92
#2007-02-23|1620.89
#2007-02-26|1630.32
#2007-02-27|1602.58
#2007-02-28|1573.07
#2007-03-01|1532.47
#2007-03-02|1515.21
#2007-03-05|1488.60
#2007-03-06|1487.35
#2007-03-07|1491.54
#2007-03-08|1514.21
#2007-03-09|1509.99
#2007-03-12|1511.13
#2007-03-13|1503.46
#2007-03-14|1466.40
#2007-03-15|1496.47
#2007-03-16|1515.56
#2007-03-19|1532.97
#2007-03-20|1533.30
#2007-03-21|1536.63
#2007-03-22|1563.09
#2007-03-23|1554.55
#2007-03-26|1546.02
#2007-03-27|1545.25
#2007-03-28|1541.52
#2007-03-29|1549.83
#2007-03-30|1544.34
#2007-04-02|1589.72
#2007-04-03|1610.57
#2007-04-04|1619.51
#2007-04-05|1623.01
#2007-04-06| .
#2007-04-09|1614.56
#2007-04-10|1631.18
#2007-04-11|1627.24
#2007-04-12|1624.82
#2007-04-13|1646.18
#2007-04-16|1659.28
#2007-04-17|1659.13
#2007-04-18|1650.42
#2007-04-19|1647.20
#2007-04-20|1664.09
#2007-04-23|1638.59
#2007-04-24|1631.75
#2007-04-25|1641.59
#2007-04-26|1659.47
#2007-04-27|1651.03
#2007-04-30|1647.52
#2007-05-01|1641.36
#2007-05-02|1639.29
#2007-05-03|1633.49
#2007-05-04|1634.74
#2007-05-07|1640.72
#2007-05-08|1614.10
#2007-05-09|1618.91
#2007-05-10|1604.84
#2007-05-11|1617.16
#2007-05-14|1611.42
#2007-05-15|1625.26
#2007-05-16|1612.24
#2007-05-17|1592.28
#2007-05-18|1604.63
#2007-05-21|1603.10
#2007-05-22|1619.40
#2007-05-23|1655.16
#2007-05-24|1639.20
#2007-05-25|1636.12
#2007-05-28| .
#2007-05-29|1658.34
#2007-05-30|1649.64
#2007-05-31|1659.13
#2007-06-01|1682.73
#2007-06-04|1676.91
#2007-06-05|1666.09
#2007-06-06|1635.60
#2007-06-07|1600.55
#2007-06-08|1587.56
#2007-06-11|1582.41
#2007-06-12|1571.71
#2007-06-13|1579.72
#2007-06-14|1601.15
#2007-06-15|1624.03
#2007-06-18|1611.43
#2007-06-19|1605.64
#2007-06-20|1615.75
#2007-06-21|1596.80
#2007-06-22|1588.27
#2007-06-25|1584.39
#2007-06-26|1582.01
#2007-06-27|1580.15
#2007-06-28|1592.72
#2007-06-29|1597.52
#2007-07-02|1606.62
#2007-07-03|1605.61
#2007-07-04| .
#2007-07-05|1606.45
#2007-07-06|1618.51
#2007-07-09|1625.18
#2007-07-10|1621.11
#2007-07-11|1621.15
#2007-07-12|1639.85
#2007-07-13|1648.82
#2007-07-16|1655.99
#2007-07-17|1657.95
#2007-07-18|1647.06
#2007-07-19|1668.49
#2007-07-20|1643.04
#2007-07-23|1650.37
#2007-07-24|1626.62
#2007-07-25|1611.83
#2007-07-26|1572.66
#2007-07-27|1564.06
#2007-07-30|1557.58
#2007-07-31|1589.26
#2007-08-01|1571.90
#2007-08-02|1600.24
#2007-08-03|1600.99
#2007-08-06|1587.67
#2007-08-07|1609.56
#2007-08-08|1645.74
#2007-08-09|1620.67
#2007-08-10|1573.59
#2007-08-13|1600.13
#2007-08-14|1597.43
#2007-08-15|1596.30
#2007-08-16|1552.93
#2007-08-17|1586.45
#2007-08-20|1597.93
#2007-08-21|1605.29
#2007-08-22|1618.46
#2007-08-23|1635.71
#2007-08-24|1651.35
#2007-08-27|1661.26
#2007-08-28|1639.10
#2007-08-29|1647.62
#2007-08-30|1657.17
#2007-08-31|1677.66
#2007-09-03| .
#2007-09-04|1687.33
#2007-09-05|1658.91
#2007-09-06|1669.16
#2007-09-07|1665.16
#2007-09-10|1668.12
#2007-09-11|1703.00
#2007-09-12|1730.68
#2007-09-13|1759.97
#2007-09-14|1744.05
#2007-09-17|1737.90
#2007-09-18|1757.50
#2007-09-19|1786.52
#2007-09-20|1796.90
#2007-09-21|1796.61
#2007-09-24|1800.72
#2007-09-25|1790.62
#2007-09-26|1819.47
#2007-09-27|1820.21
#2007-09-28|1835.08
#2007-10-01|1838.92
#2007-10-02|1816.21
#2007-10-03|1801.74
#2007-10-04|1776.92
#2007-10-05|1801.80
#2007-10-08|1785.10
#2007-10-09|1795.07
#2007-10-10|1808.17
#2007-10-11|1889.21
#2007-10-12|1915.51
#2007-10-15|1904.10
#2007-10-16|1909.40
#2007-10-17|1924.57
#2007-10-18|1943.04
#2007-10-19|1937.84
#2007-10-22|1913.84
#2007-10-23|1935.33
#2007-10-24|1917.33
#2007-10-25|1987.62
#2007-10-26|2027.78
#2007-10-29|2029.19
#2007-10-30|1999.30
#2007-10-31|2018.64
#2007-11-01|1996.64
#2007-11-02|2025.48
#2007-11-05|2020.17
#2007-11-06|2045.39
#2007-11-07|2046.72
#2007-11-08|2043.83
#2007-11-09|2011.11
#2007-11-12|2004.01
#2007-11-13|2052.55
#2007-11-14|2057.15
#2007-11-15|2036.79
#2007-11-16|2056.90
#2007-11-19|2072.96
#2007-11-20|2105.31
#2007-11-21|2067.63
#2007-11-22| .
#2007-11-23|2055.57
#2007-11-26|2050.49
#2007-11-27|2061.87
#2007-11-28|2083.93
#2007-11-29|2083.01
#2007-11-30|2073.35
#2007-12-03|2071.04
#2007-12-04|2095.55
#2007-12-05|2080.08
#2007-12-06|2041.00
#2007-12-07|2051.73
#2007-12-10|2070.71
#2007-12-11|2067.21
#2007-12-12|2071.97
#2007-12-13|2023.66
#2007-12-14|1998.68
#2007-12-17|1975.67
#2007-12-18|1976.66
#2007-12-19|1961.33
#2007-12-20|1957.15
#2007-12-21|1981.05
#2007-12-24|1988.53
#2007-12-25| .
#2007-12-26|2002.20
#2007-12-27|2016.61
#2007-12-28|2020.88
#2007-12-31|2008.53
#2008-01-01| .
#2008-01-02|2007.12
#2008-01-03|1983.10
#2008-01-04|1988.70
#2008-01-07|2038.63
#2008-01-08|2061.86
#2008-01-09|2060.30
#2008-01-10|2066.34
#2008-01-11|2044.29
#2008-01-14|2041.08
#2008-01-15|2009.35
#2008-01-16|1984.97
#2008-01-17|1989.03
#2008-01-18|1977.92
#2008-01-21| .
#2008-01-22|1862.54
#2008-01-23|1764.37
#2008-01-24|1846.17
#2008-01-25|1843.60
#2008-01-28|1845.63
#2008-01-29|1858.95
#2008-01-30|1850.32
#2008-01-31|1873.27
#2008-02-01|1884.45
#2008-02-04|1879.85
#2008-02-05|1805.80
#2008-02-06|1828.59
#2008-02-07|1815.66
#2008-02-08|1814.51
#2008-02-11|1809.95
#2008-02-12|1855.21
#2008-02-13|1830.71
#2008-02-14|1827.93
#2008-02-15|1795.33
#2008-02-18| .
#2008-02-19|1803.37
#2008-02-20|1765.06
#2008-02-21|1792.52
#2008-02-22|1782.36
#2008-02-25|1809.66
#2008-02-26|1833.39
#2008-02-27|1844.98
#2008-02-28|1824.34
#2008-02-29|1813.35
#2008-03-03|1791.10
#2008-03-04|1756.64
#2008-03-05|1787.91
#2008-03-06|1762.89
#2008-03-07|1736.82
#2008-03-10|1730.11
#2008-03-11|1736.17
#2008-03-12|1748.43
#2008-03-13|1743.18
#2008-03-14|1724.46
#2008-03-17|1706.27
#2008-03-18|1746.44
#2008-03-19|1670.23
#2008-03-20|1618.27
#2008-03-21| .
#2008-03-24|1615.96
#2008-03-25|1702.97
#2008-03-26|1715.11
#2008-03-27|1734.42
#2008-03-28|1719.69
#2008-03-31|1706.61
#2008-04-01|1740.12
#2008-04-02|1759.13
#2008-04-03|1752.69
#2008-04-04|1786.25
#2008-04-07|1812.26
#2008-04-08|1790.28
#2008-04-09|1804.44
#2008-04-10|1804.82
#2008-04-11|1776.64
#2008-04-14|1762.56
#2008-04-15|1767.94
#2008-04-16|1793.88
#2008-04-17|1746.06
#2008-04-18|1764.00
#2008-04-21|1758.45
#2008-04-22|1750.65
#2008-04-23|1746.46
#2008-04-24|1719.08
#2008-04-25|1736.46
#2008-04-28|1735.65
#2008-04-29|1710.70
#2008-04-30|1722.95
#2008-05-01|1709.84
#2008-05-02|1744.20
#2008-05-05|1748.20
#2008-05-06|1729.94
#2008-05-07|1722.41
#2008-05-08|1732.25
#2008-05-09|1736.36
#2008-05-12|1764.73
#2008-05-13|1751.65
#2008-05-14|1757.76
#2008-05-15|1755.71
#2008-05-16|1740.38
#2008-05-19|1732.28
#2008-05-20|1715.38
#2008-05-21|1713.57
#2008-05-22|1736.28
#2008-05-23|1724.08
#2008-05-26| .
#2008-05-27|1711.40
#2008-05-28|1711.04
#2008-05-29|1684.36
#2008-05-30|1692.84
#2008-06-02|1666.67
#2008-06-03|1669.25
#2008-06-04|1657.92
#2008-06-05|1662.56
#2008-06-06|1646.23
#2008-06-09|1637.04
#2008-06-10|1605.62
#2008-06-11|1603.35
#2008-06-12|1611.29
#2008-06-13|1613.65
#2008-06-16|1606.48
#2008-06-17|1616.38
#2008-06-18|1590.95
#2008-06-19|1565.93
#2008-06-20|1556.79
#2008-06-23|1552.44
#2008-06-24|1562.65
#2008-06-25|1590.76
#2008-06-26|1579.84
#2008-06-27|1565.22
#2008-06-30|1597.09
#2008-07-01|1605.33
#2008-07-02|1654.51
#2008-07-03|1661.02
#2008-07-04| .
#2008-07-07|1651.97
#2008-07-08|1660.55
#2008-07-09|1682.11
#2008-07-10|1663.30
#2008-07-11|1636.02
#2008-07-14|1630.06
#2008-07-15|1604.73
#2008-07-16|1602.02
#2008-07-17|1623.68
#2008-07-18|1642.36
#2008-07-21|1640.45
#2008-07-22|1566.12
#2008-07-23|1566.72
#2008-07-24|1569.43
#2008-07-25|1564.44
#2008-07-28|1553.24
#2008-07-29|1561.42
#2008-07-30|1573.09
#2008-07-31|1597.16
#2008-08-01|1570.50
#2008-08-04|1572.36
#2008-08-05|1595.72
#2008-08-06|1587.03
#2008-08-07|1558.85
#2008-08-08|1540.67
#2008-08-11|1553.43
#2008-08-12|1543.55
#2008-08-13|1519.32
#2008-08-14|1510.15
#2008-08-15|1494.70
#2008-08-18|1504.38
#2008-08-19|1474.01
#2008-08-20|1484.22
#2008-08-21|1475.06
#2008-08-22|1492.73
#2008-08-25|1479.79
#2008-08-26|1469.13
#2008-08-27|1494.51
#2008-08-28|1517.66
#2008-08-29|1522.27
#2008-09-01| .
#2008-09-02|1530.66
#2008-09-03|1521.65
#2008-09-04|1477.18
#2008-09-05|1429.50
#2008-09-08|1448.33
#2008-09-09|1444.91
#2008-09-10|1442.11
#2008-09-11|1428.95
#2008-09-12|1478.36
#2008-09-15|1428.90
#2008-09-16|1432.66
#2008-09-17|1423.28
#2008-09-18|1448.58
#2008-09-19|1510.50
#2008-09-22|1509.64
#2008-09-23|1488.38
#2008-09-24|1453.28
#2008-09-25|1499.30
#2008-09-26|1491.20
#2008-09-29|1427.50
#2008-09-30|1397.53
#2008-10-01|1421.74
#2008-10-02|1401.10
#2008-10-03|1427.47
#2008-10-06|1322.00
#2008-10-07|1342.68
#2008-10-08|1265.58
#2008-10-09|1227.64
#2008-10-10|1100.43
#2008-10-13|1229.05
#2008-10-14|1277.31
#2008-10-15|1246.45
#2008-10-16|1200.75
#2008-10-17|1274.96
#2008-10-20|1309.39
#2008-10-21|1267.99
#2008-10-22|1179.85
#2008-10-23|1182.94
#2008-10-24|1126.56
#2008-10-27|1052.71
#2008-10-28|1059.98
#2008-10-29|1199.71
#2008-10-30|1183.03
#2008-10-31|1185.81
#2008-11-03|1203.65
#2008-11-04|1272.64
#2008-11-05|1282.02
#2008-11-06|1195.86
#2008-11-07|1227.46
#2008-11-10|1235.49
#2008-11-11|1188.23
#2008-11-12|1157.98
#2008-11-13|1186.45
#2008-11-14|1216.64
#2008-11-17|1177.76
#2008-11-18|1194.13
#2008-11-19|1180.84
#2008-11-20|1163.45
#2008-11-21|1128.49
#2008-11-24|1237.04
#2008-11-25|1250.27
#2008-11-26|1247.76
#2008-11-27| .
#2008-11-28|1236.87
#2008-12-01|1189.61
#2008-12-02|1238.78
#2008-12-03|1256.34
#2008-12-04|1253.86
#2008-12-05|1226.18
#2008-12-08|1284.37
#2008-12-09|1286.40
#2008-12-10|1287.25
#2008-12-11|1303.14
#2008-12-12|1295.86
#2008-12-15|1327.23
#2008-12-16|1352.43
#2008-12-17|1410.88
#2008-12-18|1444.68
#2008-12-19|1374.25
#2008-12-22|1368.28
#2008-12-23|1356.28
#2008-12-24|1358.23
#2008-12-25| .
#2008-12-26|1364.79
#2008-12-29|1372.55
#2008-12-30|1382.29
#2008-12-31|1354.95
#2009-01-01| .
#2009-01-02|1396.17
#2009-01-05|1391.24
#2009-01-06|1352.02
#2009-01-07|1351.59
#2009-01-08|1362.68
#2009-01-09|1333.22
#2009-01-12|1300.45
#2009-01-13|1266.51
#2009-01-14|1232.26
#2009-01-15|1214.17
#2009-01-16|1234.00
#2009-01-19| .
#2009-01-20|1212.54
#2009-01-21|1192.77
#2009-01-22|1187.72
#2009-01-23|1185.16
#2009-01-26|1214.76
#2009-01-27|1205.58
#2009-01-28|1220.29
#2009-01-29|1166.28
#2009-01-30|1129.46
#2009-02-02|1125.74
#2009-02-03|1181.68
#2009-02-04|1186.45
#2009-02-05|1178.19
#2009-02-06|1195.41
#2009-02-09|1205.74
#2009-02-10|1183.50
#2009-02-11|1170.40
#2009-02-12|1149.13
#2009-02-13|1176.60
#2009-02-16| .
#2009-02-17|1106.69
#2009-02-18|1104.80
#2009-02-19|1113.02
#2009-02-20|1093.67
#2009-02-23|1108.88
#2009-02-24|1102.32
#2009-02-25|1082.35
#2009-02-26|1132.84
#2009-02-27|1134.91
#2009-03-02|1101.76
#2009-03-03|1093.64
#2009-03-04|1115.23
#2009-03-05|1081.79
#2009-03-06|1086.98
#2009-03-09|1061.59
#2009-03-10|1090.85
#2009-03-11|1085.33
#2009-03-12|1105.13
#2009-03-13|1130.10
#2009-03-16|1160.67
#2009-03-17|1160.98
#2009-03-18|1167.34
#2009-03-19|1204.99
#2009-03-20|1178.45
#2009-03-23|1203.27
#2009-03-24|1202.98
#2009-03-25|1223.61
#2009-03-26|1226.49
#2009-03-27|1175.41
#2009-03-30|1149.05
#2009-03-31|1180.97
#2009-04-01|1195.10
#2009-04-02|1229.74
#2009-04-03|1201.17
#2009-04-06|1196.50
#2009-04-07|1190.77
#2009-04-08|1189.37
#2009-04-09|1178.18
#2009-04-10| .
#2009-04-13|1188.17
#2009-04-14|1171.86
#2009-04-15|1166.05
#2009-04-16|1181.58
#2009-04-17|1188.55
#2009-04-20|1151.68
#2009-04-21|1118.09
#2009-04-22|1120.44
#2009-04-23|1112.97
#2009-04-24|1144.09
#2009-04-27|1133.11
#2009-04-28|1119.15
#2009-04-29|1140.20
#2009-04-30|1132.89
#2009-05-01|1133.07
#2009-05-04|1137.99
#2009-05-05|1133.57
#2009-05-06|1143.04
#2009-05-07|1150.85
#2009-05-08|1152.86
#2009-05-11|1160.92
#2009-05-12|1173.67
#2009-05-13|1170.05
#2009-05-14|1164.14
#2009-05-15|1159.84
#2009-05-18|1171.19
#2009-05-19|1176.58
#2009-05-20|1192.66
#2009-05-21|1174.99
#2009-05-22|1197.26
#2009-05-25| .
#2009-05-26|1215.60
#2009-05-27|1210.45
#2009-05-28|1214.21
#2009-05-29|1228.30
#2009-06-01|1241.19
#2009-06-02|1233.33
#2009-06-03|1216.36
#2009-06-04|1208.62
#2009-06-05|1188.12
#2009-06-08|1176.05
#2009-06-09|1193.58
#2009-06-10|1193.75
#2009-06-11|1202.98
#2009-06-12|1199.75
#2009-06-15|1172.06
#2009-06-16|1177.71
#2009-06-17|1184.44
#2009-06-18|1206.93
#2009-06-19|1207.65
#2009-06-22|1192.59
#2009-06-23|1214.74
#2009-06-24|1229.55
#2009-06-25|1230.98
#2009-06-26|1242.73
#2009-06-29|1257.22
#2009-06-30|1244.82
#2009-07-01|1279.95
#2009-07-02|1245.16
#2009-07-03| .
#2009-07-06|1232.26
#2009-07-07|1228.01
#2009-07-08|1204.10
#2009-07-09|1213.81
#2009-07-10|1194.38
#2009-07-13|1214.39
#2009-07-14|1214.45
#2009-07-15|1243.05
#2009-07-16|1258.08
#2009-07-17|1268.75
#2009-07-20|1276.79
#2009-07-21|1277.02
#2009-07-22|1287.21
#2009-07-23|1311.92
#2009-07-24|1310.15
#2009-07-27|1319.79
#2009-07-28|1325.08
#2009-07-29|1328.34
#2009-07-30|1360.71
#2009-07-31|1357.61
#2009-08-03|1380.27
#2009-08-04|1375.70
#2009-08-05|1356.80
#2009-08-06|1342.30
#2009-08-07|1363.54
#2009-08-10|1358.19
#2009-08-11|1349.99
#2009-08-12|1361.97
#2009-08-13|1368.38
#2009-08-14|1338.12
#2009-08-17|1297.10
#2009-08-18|1308.64
#2009-08-19|1320.17
#2009-08-20|1346.50
#2009-08-21|1379.58
#2009-08-24|1388.07
#2009-08-25|1417.05
#2009-08-26|1404.51
#2009-08-27|1401.51
#2009-08-28|1414.45
#2009-08-31|1397.05
#2009-09-01|1377.32
#2009-09-02|1364.13
#2009-09-03|1368.61
#2009-09-04|1384.97
#2009-09-07| .
#2009-09-08|1448.73
#2009-09-09|1466.35
#2009-09-10|1463.71
#2009-09-11|1471.90
#2009-09-14|1479.19
#2009-09-15|1493.28
#2009-09-16|1511.13
#2009-09-17|1511.64
#2009-09-18|1496.71
#2009-09-21|1496.19
#2009-09-22|1518.89
#2009-09-23|1511.88
#2009-09-24|1491.92
#2009-09-25|1492.93
#2009-09-28|1516.27
#2009-09-29|1498.14
#2009-09-30|1490.30
#2009-10-01|1464.52
#2009-10-02|1457.32
#2009-10-05|1495.63
#2009-10-06|1526.94
#2009-10-07|1505.07
#2009-10-08|1522.13
#2009-10-09|1515.20
#2009-10-12|1522.59
#2009-10-13|1511.32
#2009-10-14|1542.50
#2009-10-15|1544.05
#2009-10-16|1518.94
#2009-10-19|1539.68
#2009-10-20|1544.88
#2009-10-21|1561.44
#2009-10-22|1565.01
#2009-10-23|1547.41
#2009-10-26|1525.83
#2009-10-27|1518.33
#2009-10-28|1515.53
#2009-10-29|1523.87
#2009-10-30|1486.52
#2009-11-02|1506.18
#2009-11-03|1465.37
#2009-11-04|1498.63
#2009-11-05|1527.22
#2009-11-06|1518.63
#2009-11-09|1555.58
#2009-11-10|1548.41
#2009-11-11|1530.20
#2009-11-12|1530.60
#2009-11-13|1531.19
#2009-11-16|1547.00
#2009-11-17|1530.68
#2009-11-18|1551.92
#2009-11-19|1517.42
#2009-11-20|1499.20
#2009-11-23|1534.64
#2009-11-24|1526.15
#2009-11-25|1555.84
#2009-11-26| .
#2009-11-27|1531.67
#2009-11-30|1527.68
#2009-12-01|1570.99
#2009-12-02|1576.79
#2009-12-03|1577.65
#2009-12-04|1571.78
#2009-12-07|1552.06
#2009-12-08|1515.14
#2009-12-09|1496.72
#2009-12-10|1507.17
#2009-12-11|1503.32
#2009-12-14|1512.53
#2009-12-15|1503.22
#2009-12-16|1502.79
#2009-12-17|1462.21
#2009-12-18|1448.58
#2009-12-21|1481.03
#2009-12-22|1481.64
#2009-12-23|1496.95
#2009-12-24|1497.77
#2009-12-25| .
#2009-12-28|1506.16
#2009-12-29|1508.77
#2009-12-30|1485.78
#2009-12-31|1488.57
#2010-01-01| .
#2010-01-04|1522.10
#2010-01-05|1518.23
#2010-01-06|1503.96
#2010-01-07|1478.42
#2010-01-08|1466.49
#2010-01-11|1471.00
#2010-01-12|1468.38
#2010-01-13|1471.54
#2010-01-14|1465.14
#2010-01-15|1437.77
#2010-01-18| .
#2010-01-19|1451.59
#2010-01-20|1410.76
#2010-01-21|1396.20
#2010-01-22|1399.66
#2010-01-25|1389.55
#2010-01-26|1385.91
#2010-01-27|1371.40
#2010-01-28|1340.81
#2010-01-29|1345.70
#2010-02-01|1347.83
#2010-02-02|1362.27
#2010-02-03|1340.59
#2010-02-04|1299.88
#2010-02-05|1273.26
#2010-02-08|1294.56
#2010-02-09|1299.12
#2010-02-10|1311.12
#2010-02-11|1288.00
#2010-02-12|1286.81
#2010-02-15| .
#2010-02-16|1310.78
#2010-02-17|1317.42
#2010-02-18|1332.58
#2010-02-19|1329.17
#2010-02-22|1324.87
#2010-02-23|1300.24
#2010-02-24|1305.94
#2010-02-25|1290.86
#2010-02-26|1316.86
#2010-03-01|1316.53
#2010-03-02|1329.05
#2010-03-03|1347.35
#2010-03-04|1338.16
#2010-03-05|1359.15
#2010-03-08|1370.56
#2010-03-09|1358.30
#2010-03-10|1375.68
#2010-03-11|1371.29
#2010-03-12|1378.79
#2010-03-15|1352.72
#2010-03-16|1370.97
#2010-03-17|1371.60
#2010-03-18|1355.37
#2010-03-19|1343.78
#2010-03-22|1338.73
#2010-03-23|1345.58
#2010-03-24|1317.73
#2010-03-25|1333.88
#2010-03-26|1336.00
#2010-03-29|1347.76
#2010-03-30|1338.86
#2010-03-31|1344.44
#2010-04-01|1352.00
#2010-04-02| .
#2010-04-05|1348.91
#2010-04-06|1338.44
#2010-04-07|1327.50
#2010-04-08|1317.53
#2010-04-09|1346.94
#2010-04-12|1368.66
#2010-04-13|1364.93
#2010-04-14|1377.98
#2010-04-15|1367.35
#2010-04-16|1337.26
#2010-04-19|1330.36
#2010-04-20|1331.65
#2010-04-21|1314.06
#2010-04-22|1287.97
#2010-04-23|1304.96
#2010-04-26|1294.37
#2010-04-27|1256.05
#2010-04-28|1231.89
#2010-04-29|1256.34
#2010-04-30|1269.70
#2010-05-03|1260.51
#2010-05-04|1193.72
#2010-05-05|1164.27
#2010-05-06|1128.03
#2010-05-07|1091.47
#2010-05-10|1197.10
#2010-05-11|1146.47
#2010-05-12|1160.24
#2010-05-13|1144.61
#2010-05-14|1083.65
#2010-05-17|1085.71
#2010-05-18|1107.03
#2010-05-19|1084.21
#2010-05-20|1080.80
#2010-05-21|1103.37
#2010-05-24|1078.29
#2010-05-25|1051.16
#2010-05-26|1058.51
#2010-05-27|1091.27
#2010-05-28|1101.66
#2010-05-31| .
#2010-06-01|1089.74
#2010-06-02|1091.92
#2010-06-03|1099.20
#2010-06-04|1062.99
#2010-06-07|1042.26
#2010-06-08|1031.74
#2010-06-09|1048.27
#2010-06-10|1078.60
#2010-06-11|1089.05
#2010-06-14|1103.81
#2010-06-15|1121.38
#2010-06-16|1114.73
#2010-06-17|1123.42
#2010-06-18|1128.85
#2010-06-21|1134.26
#2010-06-22|1123.07
#2010-06-23|1109.58
#2010-06-24|1098.21
#2010-06-25|1095.49
#2010-06-28|1110.24
#2010-06-29|1061.32
#2010-06-30|1068.45
#2010-07-01|1080.09
#2010-07-02|1090.94
#2010-07-05| .
#2010-07-06|1120.68
#2010-07-07|1140.68
#2010-07-08|1152.36
#2010-07-09|1147.45
#2010-07-12|1140.51
#2010-07-13|1164.91
#2010-07-14|1174.68
#2010-07-15|1188.83
#2010-07-16|1172.24
#2010-07-19|1176.20
#2010-07-20|1165.58
#2010-07-21|1162.49
#2010-07-22|1198.52
#2010-07-23|1188.18
#2010-07-26|1206.19
#2010-07-27|1219.17
#2010-07-28|1225.14
#2010-07-29|1259.16
#2010-07-30|1248.66
#2010-08-02|1292.93
#2010-08-03|1291.81
#2010-08-04|1289.95
#2010-08-05|1277.74
#2010-08-06|1281.97
#2010-08-09|1293.18
#2010-08-10|1277.31
#2010-08-11|1238.85
#2010-08-12|1248.20
#2010-08-13|1249.65
#2010-08-16|1255.91
#2010-08-17|1263.88
#2010-08-18|1257.39
#2010-08-19|1240.99
#2010-08-20|1212.86
#2010-08-23|1222.52
#2010-08-24|1212.63
#2010-08-25|1203.05
#2010-08-26|1219.09
#2010-08-27|1245.10
#2010-08-30|1230.55
#2010-08-31|1241.68
#2010-09-01|1270.65
#2010-09-02|1265.39
#2010-09-03|1274.49
#2010-09-06| .
#2010-09-07|1253.56
#2010-09-08|1263.51
#2010-09-09|1268.06
#2010-09-10|1262.77
#2010-09-13|1279.87
#2010-09-14|1293.41
#2010-09-15|1299.53
#2010-09-16|1301.89
#2010-09-17|1285.46
#2010-09-20|1305.29
#2010-09-21|1309.02
#2010-09-22|1319.13
#2010-09-23|1312.73
#2010-09-24|1341.64
#2010-09-27|1335.99
#2010-09-28|1345.42
#2010-09-29|1341.87
#2010-09-30|1342.81
#2010-10-01|1355.10
#2010-10-04|1336.26
#2010-10-05|1375.03
#2010-10-06|1382.47
#2010-10-07|1394.84
#2010-10-08|1393.51
#2010-10-11|1395.61
#2010-10-12|1383.43
#2010-10-13|1420.77
#2010-10-14|1436.64
#2010-10-15|1435.22
#2010-10-18|1435.50
#2010-10-19|1414.02
#2010-10-20|1433.53
#2010-10-21|1438.14
#2010-10-22|1428.18
#2010-10-25|1432.43
#2010-10-26|1425.11
#2010-10-27|1410.69
#2010-10-28|1450.99
#2010-10-29|1449.97
#2010-11-01|1445.72
#2010-11-02|1475.55
#2010-11-03|1464.53
#2010-11-04|1478.51
#2010-11-05|1444.81
#2010-11-08|1403.39
#2010-11-09|1413.53
#2010-11-10|1378.61
#2010-11-11|1361.34
#2010-11-12|1359.86
#2010-11-15|1357.06
#2010-11-16|1333.67
#2010-11-17|1335.47
#2010-11-18|1359.07
#2010-11-19|1364.65
#2010-11-22|1340.94
#2010-11-23|1293.04
#2010-11-24|1292.15
#2010-11-25| .
#2010-11-26|1265.76
#2010-11-29|1229.69
#2010-11-30|1211.41
#2010-12-01|1241.76
#2010-12-02|1261.69
#2010-12-03|1281.94
#2010-12-06|1260.57
#2010-12-07|1268.86
#2010-12-08|1260.19
#2010-12-09|1263.05
#2010-12-10|1264.59
#2010-12-13|1280.93
#2010-12-14|1285.21
#2010-12-15|1268.66
#2010-12-16|1258.15
#2010-12-17|1239.90
#2010-12-20|1239.16
#2010-12-21|1257.36
#2010-12-22|1252.14
#2010-12-23|1247.95
#2010-12-24| .
#2010-12-27|1242.48
#2010-12-28|1239.78
#2010-12-29|1247.37
#2010-12-30|1245.51
#2010-12-31|1254.99
#2011-01-03|1260.08
#2011-01-04|1260.14
#2011-01-05|1241.21
#2011-01-06|1238.51
#2011-01-07|1226.32
#2011-01-10|1208.96
#2011-01-11|1212.94
#2011-01-12|1250.40
#2011-01-13|1284.10
#2011-01-14|1280.36
#2011-01-17| .
#2011-01-18|1292.63
#2011-01-19|1299.39
#2011-01-20|1298.99
#2011-01-21|1343.93
#2011-01-24|1361.37
#2011-01-25|1355.48
#2011-01-26|1356.48
#2011-01-27|1364.15
#2011-01-28|1334.54
#2011-01-31|1347.61
#2011-02-01|1371.16
#2011-02-02|1385.40
#2011-02-03|1364.24
#2011-02-04|1360.08
#2011-02-07|1361.77
#2011-02-08|1376.12
#2011-02-09|1374.04
#2011-02-10|1355.91
#2011-02-11|1346.35
#2011-02-14|1332.91
#2011-02-15|1337.52
#2011-02-16|1348.77
#2011-02-17|1351.89
#2011-02-18|1363.88
#2011-02-21| .
#2011-02-22|1349.18
#2011-02-23|1350.46
#2011-02-24|1351.86
#2011-02-25|1360.44
#2011-02-28|1376.31
#2011-03-01|1375.33
#2011-03-02|1374.29
#2011-03-03|1373.94
#2011-03-04|1376.25
#2011-03-07|1374.79
#2011-03-08|1383.71
#2011-03-09|1387.28
#2011-03-10|1371.51
#2011-03-11|1367.25
#2011-03-14|1359.53
#2011-03-15|1331.62
#2011-03-16|1308.80
#2011-03-17|1336.86
#2011-03-18|1343.40
#2011-03-21|1400.90
#2011-03-22|1399.97
#2011-03-23|1398.57
#2011-03-24|1412.66
#2011-03-25|1404.27
#2011-03-28|1400.60
#2011-03-29|1398.00
#2011-03-30|1410.25
#2011-03-31|1411.15
#2011-04-01|1421.70
#2011-04-04|1436.20
#2011-04-05|1430.62
#2011-04-06|1448.64
#2011-04-07|1438.29
#2011-04-08|1456.38
#2011-04-11|1457.13
#2011-04-12|1450.00
#2011-04-13|1452.92
#2011-04-14|1439.88
#2011-04-15|1438.51
#2011-04-18|1391.18
#2011-04-19|1396.61
#2011-04-20|1436.30
#2011-04-21|1418.19
#2011-04-22| .
#2011-04-25|1417.17
#2011-04-26|1432.92
#2011-04-27|1436.53
#2011-04-28|1470.61
#2011-04-29|1476.25
#2011-05-02|1486.70
#2011-05-03|1478.34
#2011-05-04|1475.15
#2011-05-05|1435.49
#2011-05-06|1407.40
#2011-05-09|1370.32
#2011-05-10|1380.71
#2011-05-11|1385.83
#2011-05-12|1370.01
#2011-05-13|1344.88
#2011-05-16|1344.60
#2011-05-17|1331.86
#2011-05-18|1346.42
#2011-05-19|1356.98
#2011-05-20|1336.49
#2011-05-23|1311.19
#2011-05-24|1316.90
#2011-05-25|1316.12
#2011-05-26|1309.46
#2011-05-27|1326.00
#2011-05-30| .
#2011-05-31|1350.97
#2011-06-01|1344.05
#2011-06-02|1331.34
#2011-06-03|1340.25
#2011-06-06|1334.74
#2011-06-07|1346.77
#2011-06-08|1331.55
#2011-06-09|1327.14
#2011-06-10|1289.23
#2011-06-13|1294.90
#2011-06-14|1321.15
#2011-06-15|1278.14
#2011-06-16|1266.30
#2011-06-17|1298.93
#2011-06-20|1293.17
#2011-06-21|1313.68
#2011-06-22|1319.75
#2011-06-23|1276.02
#2011-06-24|1263.23
#2011-06-27|1279.52
#2011-06-28|1283.48
#2011-06-29|1307.54
#2011-06-30|1343.79
#2011-07-01|1343.83
#2011-07-04| .
#2011-07-05|1320.43
#2011-07-06|1293.76
#2011-07-07|1302.54
#2011-07-08|1271.33
#2011-07-11|1217.92
#2011-07-12|1207.27
#2011-07-13|1239.38
#2011-07-14|1231.45
#2011-07-15|1218.89
#2011-07-18|1193.54
#2011-07-19|1222.20
#2011-07-20|1247.20
#2011-07-21|1287.35
#2011-07-22|1295.59
#2011-07-25|1275.17
#2011-07-26|1299.75
#2011-07-27|1270.86
#2011-07-28|1261.73
#2011-07-29|1271.73
#2011-08-01|1227.69
#2011-08-02|1218.87
#2011-08-03|1220.42
#2011-08-04|1186.17
#2011-08-05|1185.67
#2011-08-08|1162.32
#2011-08-09|1141.64
#2011-08-10|1092.66
#2011-08-11|1124.98
#2011-08-12|1159.49
#2011-08-15|1184.51
#2011-08-16|1176.80
#2011-08-17|1190.20
#2011-08-18|1131.55
#2011-08-19|1115.53
#2011-08-22|1136.88
#2011-08-23|1156.14
#2011-08-24|1168.82
#2011-08-25|1145.40
#2011-08-26|1134.36
#2011-08-29|1173.91
#2011-08-30|1163.84
#2011-08-31|1168.71
#2011-09-01|1170.63
#2011-09-02|1134.49
#2011-09-05| .
#2011-09-06|1058.60
#2011-09-07|1082.99
#2011-09-08|1089.51
#2011-09-09|1030.68
#2011-09-12| 985.76
#2011-09-13|1012.44
#2011-09-14|1032.45
#2011-09-15|1069.00
#2011-09-16|1069.81
#2011-09-19|1033.15
#2011-09-20|1062.78
#2011-09-21|1047.23
#2011-09-22| 988.56
#2011-09-23|1003.91
#2011-09-26|1022.61
#2011-09-27|1068.09
#2011-09-28|1061.41
#2011-09-29|1086.54
#2011-09-30|1066.11
#2011-10-03|1038.80
#2011-10-04|1034.80
#2011-10-05|1070.11
#2011-10-06|1098.14
#2011-10-07|1103.18
#2011-10-10|1134.73
#2011-10-11|1125.00
#2011-10-12|1162.06
#2011-10-13|1145.34
#2011-10-14|1169.75
#2011-10-17|1148.60
#2011-10-18|1133.50
#2011-10-19|1147.79
#2011-10-20|1110.50
#2011-10-21|1153.49
#2011-10-24|1155.09
#2011-10-25|1145.93
#2011-10-26|1139.65
#2011-10-27|1213.30
#2011-10-28|1202.25
#2011-10-31|1158.73
#2011-11-01|1095.32
#2011-11-02|1118.13
#2011-11-03|1133.17
#2011-11-04|1119.26
#2011-11-07|1089.01
#2011-11-08|1097.29
#2011-11-09|1056.00
#2011-11-10|1069.67
#2011-11-11|1109.51
#2011-11-14|1086.37
#2011-11-15|1063.13
#2011-11-16|1069.19
#2011-11-17|1060.35
#2011-11-18|1063.69
#2011-11-21|1023.07
#2011-11-22|1013.17
#2011-11-23| 980.30
#2011-11-24| .
#2011-11-25| 976.16
#2011-11-28|1023.54
#2011-11-29|1024.33
#2011-11-30|1073.65
#2011-12-01|1066.22
#2011-12-02|1059.68
#2011-12-05|1069.61
#2011-12-06|1059.99
#2011-12-07|1049.69
#2011-12-08|1028.77
#2011-12-09|1052.11
#2011-12-12|1015.29
#2011-12-13|1003.72
#2011-12-14| 978.72
#2011-12-15| 979.95
#2011-12-16| 974.18
#2011-12-19| 968.24
#2011-12-20| 986.45
#2011-12-21| 971.94
#2011-12-22| 982.32
#2011-12-23| 988.09
#2011-12-26| .
#2011-12-27| 988.11
#2011-12-28| 968.52
#2011-12-29| 978.50
#2011-12-30| 993.49
#2012-01-02| .
#2012-01-03|1020.08
#2012-01-04| 988.87
#2012-01-05| 960.82
#2012-01-06| 951.48
#2012-01-09| 948.66
#2012-01-10| 970.93
#2012-01-11| 965.31
#2012-01-12| 973.08
#2012-01-13| 955.47
#2012-01-16| .
#2012-01-17| 977.14
#2012-01-18| 962.97
#2012-01-19| 976.37
#2012-01-20| 972.23
#2012-01-23| 978.92
#2012-01-24| 952.75
#2012-01-25| 949.53
#2012-01-26| 979.38
#2012-01-27| 972.08
#2012-01-30| 966.54
#2012-01-31| 967.02
#2012-02-01| 984.21
#2012-02-02| 977.24
#2012-02-03| 979.58
#2012-02-06| 977.10
#2012-02-07| 992.84
#2012-02-08| 990.45
#2012-02-09| 991.20
#2012-02-10| 971.31
#2012-02-13| 974.05
#2012-02-14| 968.96
#2012-02-15| 962.57
#2012-02-16| 953.55
#2012-02-17| 974.87
#2012-02-20| .
#2012-02-21| 989.08
#2012-02-22| 982.17
#2012-02-23| 973.70
#2012-02-24| 996.69
#2012-02-27| 999.66
#2012-02-28| 995.20
#2012-02-29| 984.38
#2012-03-01| 983.37
#2012-03-02| 969.26
#2012-03-05| 968.24
#2012-03-06| 936.80
#2012-03-07| 938.85
#2012-03-08| 960.85
#2012-03-09| 950.16
#2012-03-12| 944.70
#2012-03-13| 957.91
#2012-03-14| 953.44
#2012-03-15| 960.19
#2012-03-16| 972.25
#2012-03-19| 990.08
#2012-03-20| 997.23
#2012-03-21| 992.00
#2012-03-22| 987.32
#2012-03-23| 989.47
#2012-03-26| 995.49
#2012-03-27| 989.35
#2012-03-28| 979.05
#2012-03-29| 964.32
#2012-03-30| 971.52
#2012-04-02| 976.19
#2012-04-03| 960.24
#2012-04-04| 925.65
#2012-04-05| 918.03
#2012-04-06| .
#2012-04-09| 918.56
#2012-04-10| 900.64
#2012-04-11| 913.33
#2012-04-12| 908.40
#2012-04-13| 880.15
#2012-04-16| 875.00
#2012-04-17| 899.30
#2012-04-18| 876.03
#2012-04-19| 856.39
#2012-04-20| 877.09
#2012-04-23| 853.75
#2012-04-24| 880.13
#2012-04-25| 895.06
#2012-04-26| 886.18
#2012-04-27| 897.88
#2012-04-30| 883.65
#2012-05-01| 882.94
#2012-05-02| 859.11
#2012-05-03| 860.32
#2012-05-04| 864.95
#2012-05-07| 874.86
#2012-05-08| 885.93
#2012-05-09| 873.05
#2012-05-10| 892.48
#2012-05-11| 886.01
#2012-05-14| 859.29
#2012-05-15| 844.90
#2012-05-16| 838.40
#2012-05-17| 831.30
#2012-05-18| 814.22
#2012-05-21| 813.46
#2012-05-22| 825.30
#2012-05-23| 786.84
#2012-05-24| 798.16
#2012-05-25| 775.04
#2012-05-28| .
#2012-05-29| 753.93
#2012-05-30| 734.48
#2012-05-31| 736.79
#2012-06-01| 735.28
#2012-06-04| 756.91
#2012-06-05| 746.94
#2012-06-06| 766.21
#2012-06-07| 765.15
#2012-06-08| 767.34
#2012-06-11| 762.70
#2012-06-12| 770.58
#2012-06-13| 775.40
#2012-06-14| 782.27
#2012-06-15| 785.99
#2012-06-18| 766.66
#2012-06-19| 795.64
#2012-06-20| 805.60
#2012-06-21| 791.97
#2012-06-22| 796.32
#2012-06-25| 769.47
#2012-06-26| 770.95
#2012-06-27| 780.20
#2012-06-28| 780.50
#2012-06-29| 827.55
#2012-07-02| 823.18
#2012-07-03| 826.70
#2012-07-04| .
#2012-07-05| 796.96
#2012-07-06| 775.29
#2012-07-09| 779.51
#2012-07-10| 777.46
#2012-07-11| 788.12
#2012-07-12| 766.65
#2012-07-13| 800.09
#2012-07-16| 793.66
#2012-07-17| 795.77
#2012-07-18| 810.80
#2012-07-19| 808.91
#2012-07-20| 762.23
#2012-07-23| 742.14
#2012-07-24| 718.65
#2012-07-25| 720.79
#2012-07-26| 758.85
#2012-07-27| 776.45
#2012-07-30| 771.73
#2012-07-31| 771.23
#2012-08-01| 773.58
#2012-08-02| 732.58
#2012-08-03| 779.49
#2012-08-06| 801.08
#2012-08-07| 818.84
#2012-08-08| 816.60
#2012-08-09| 808.59
#2012-08-10| 804.07
#2012-08-13| 807.58
#2012-08-14| 813.52
#2012-08-15| 808.91
#2012-08-16| 829.74
#2012-08-17| 833.19
#2012-08-20| 833.11
#2012-08-21| 844.01
#2012-08-22| 828.48
#2012-08-23| 828.35
#2012-08-24| 827.20
#2012-08-27| 838.97
#2012-08-28| 835.05
#2012-08-29| 825.96
#2012-08-30| 811.49
#2012-08-31| 829.04
#2012-09-03| .
#2012-09-04| 842.54
#2012-09-05| 838.93
#2012-09-06| 867.20
#2012-09-07| 881.97
#2012-09-10| 876.55
#2012-09-11| 889.32
#2012-09-12| 900.49
#2012-09-13| 894.27
#2012-09-14| 917.85
#2012-09-17| 910.03
#2012-09-18| 891.19
#2012-09-19| 894.52
#2012-09-20| 881.85
#2012-09-21| 893.70
#2012-09-24| 880.54
#2012-09-25| 882.29
#2012-09-26| 848.04
#2012-09-27| 852.50
#2012-09-28| 832.29
#2012-10-01| 837.29
#2012-10-02| 847.46
#2012-10-03| 845.84
#2012-10-04| 837.30
#2012-10-05| 857.79
#2012-10-08| 841.10
#2012-10-09| 822.23
#2012-10-10| 818.33
#2012-10-11| 825.91
#2012-10-12| 818.89
#2012-10-15| 815.76
#2012-10-16| 835.43
#2012-10-17| 854.11
#2012-10-18| 853.02
#2012-10-19| 834.88
#2012-10-22| 830.54
#2012-10-23| 807.72
#2012-10-24| 806.61
#2012-10-25| 788.83
#2012-10-26| 791.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 784.74
#2012-11-01| 788.29
#2012-11-02| 779.88
#2012-11-05| 762.96
#2012-11-06| 769.43
#2012-11-07| 751.80
#2012-11-08| 745.88
#2012-11-09| 747.81
#2012-11-12| 748.29
#2012-11-13| 752.43
#2012-11-14| 753.30
#2012-11-15| 753.80
#2012-11-16| 731.50
#2012-11-19| 749.76
#2012-11-20| 746.04
#2012-11-21| 754.15
#2012-11-22| .
#2012-11-23| 768.44
#2012-11-26| 765.99
#2012-11-27| 751.50
#2012-11-28| 749.97
#2012-11-29| 770.26
#2012-11-30| 765.43
#2012-12-03| 768.18
#2012-12-04| 774.12
#2012-12-05| 777.88
#2012-12-06| 770.93
#2012-12-07| 759.55
#2012-12-10| 755.29
#2012-12-11| 770.59
#2012-12-12| 780.51
#2012-12-13| 787.80
#2012-12-14| 786.82
#2012-12-17| 779.38
#2012-12-18| 782.81
#2012-12-19| 785.75
#2012-12-20| 781.83
#2012-12-21| 783.15
#2012-12-24| 785.87
#2012-12-25| 785.87
#2012-12-26| 787.48
#2012-12-27| 786.79
#2012-12-28| 779.26
#2012-12-31| 778.98
#2013-01-01| 778.98
#2013-01-02| 799.88
#2013-01-03| 792.23
#2013-01-04| 791.81
#2013-01-07| 791.67
#2013-01-08| 789.69
#2013-01-09| 820.97
#2013-01-10| 835.01
#2013-01-11| 840.13
#2013-01-14| 847.19
#2013-01-15| 839.72
#2013-01-16| 833.77
#2013-01-17| 847.89
#2013-01-18| 840.66
#2013-01-21| 846.15
#2013-01-22| 832.98
#2013-01-23| 822.55
#2013-01-24| 832.21
#2013-01-25| 838.24
#2013-01-28| 837.46
#2013-01-29| 843.94
#2013-01-30| 846.37
#2013-01-31| 840.31
#2013-02-01| 840.33
#2013-02-04| 805.37
#2013-02-05| 799.64
#2013-02-06| 787.33
#2013-02-07| 774.35
#2013-02-08| 773.10
#2013-02-11| 767.67
#2013-02-12| 769.93
#2013-02-13| 770.35
#2013-02-14| 758.10
#2013-02-15| 743.42
#2013-02-18| 742.42
#2013-02-19| 749.96
#2013-02-20| 735.91
#2013-02-21| 711.70
#2013-02-22| 724.08
#2013-02-25| 732.89
#2013-02-26| 702.58
#2013-02-27| 718.46
#2013-02-28| 722.61
#2013-03-01| 713.47
#2013-03-04| 729.81
#2013-03-05| 748.65
#2013-03-06| 740.15
#2013-03-07| 751.06
#2013-03-08| 768.84
#2013-03-11| 767.97
#2013-03-12| 767.59
#2013-03-13| 760.91
#2013-03-14| 791.13
#2013-03-15| 798.02
#2013-03-18| 783.48
#2013-03-19| 774.09
#2013-03-20| 787.48
#2013-03-21| 781.50
#2013-03-22| 787.73
#2013-03-25| 769.45
#2013-03-26| 739.77
#2013-03-27| 719.49
#2013-03-28| 725.07
#2013-03-29| 725.07
#2013-04-01| 725.41
#2013-04-02| 733.01
#2013-04-03| 717.06
#2013-04-04| 728.09
#2013-04-05| 735.71
#2013-04-08| 732.31
#2013-04-09| 745.20
#2013-04-10| 763.83
#2013-04-11| 774.27
#2013-04-12| 771.53
#2013-04-15| 764.37
#2013-04-16| 760.42
#2013-04-17| 745.71
#2013-04-18| 749.12
#2013-04-19| 751.17
#2013-04-22| 752.04
#2013-04-23| 763.83
#2013-04-24| 774.13
#2013-04-25| 778.66
#2013-04-26| 774.84
#2013-04-29| 789.04
#2013-04-30| 792.18
#2013-05-01| 792.72
#2013-05-02| 786.21
#2013-05-03| 800.29
#2013-05-06| 791.42
#2013-05-07| 794.01
#2013-05-08| 806.39
#2013-05-09| 801.36
#2013-05-10| 800.81
#2013-05-13| 796.84
#2013-05-14| 801.60
#2013-05-15| 795.56
#2013-05-16| 805.57
#2013-05-17| 782.85
#2013-05-20| 786.97
#2013-05-21| 785.82
#2013-05-22| 787.46
#2013-05-23| 776.26
#2013-05-24| 771.19
#2013-05-27| 778.08
#2013-05-28| 781.62
#2013-05-29| 772.58
#2013-05-30| 771.32
#2013-05-31| 746.73
#2013-06-03| 740.24
#2013-06-04| 743.03
#2013-06-05| 737.01
#2013-06-06| 740.80
#2013-06-07| 754.01
#2013-06-10| 746.34
#2013-06-11| 744.67
#2013-06-12| 744.65
#2013-06-13| 739.75
#2013-06-14| 737.97
#2013-06-17| 755.18
#2013-06-18| 758.37
#2013-06-19| 749.11
#2013-06-20| 713.52
#2013-06-21| 710.27
#2013-06-24| 694.37
#2013-06-25| 702.33
#2013-06-26| 715.12
#2013-06-27| 721.46
#2013-06-28| 716.64
#2013-07-01| 723.21
#2013-07-02| 717.47
#2013-07-03| 707.27
#2013-07-04| 720.48
#2013-07-05| 700.77
#2013-07-08| 712.44
#2013-07-09| 713.98
#2013-07-10| 714.35
#2013-07-11| 728.72
#2013-07-12| 719.71
#2013-07-15| 721.31
#2013-07-16| 719.20
#2013-07-17| 715.32
#2013-07-18| 722.17
#2013-07-19| 725.76
#2013-07-22| 740.80
#2013-07-23| 759.64
#2013-07-24| 764.51
#2013-07-25| 763.77
#2013-07-26| 771.68
#2013-07-29| 770.82
#2013-07-30| 777.88
#2013-07-31| 772.48
#2013-08-01| 779.90
#2013-08-02| 778.19
#2013-08-05| 773.49
#2013-08-06| 768.45
#2013-08-07| 774.86
#2013-08-08| 799.45
#2013-08-09| 810.24
#2013-08-12| 810.93
#2013-08-13| 812.24
#2013-08-14| 812.08
#2013-08-15| 804.19
#2013-08-16| 814.33
#2013-08-19| 802.92
#2013-08-20| 797.05
#2013-08-21| 793.56
#2013-08-22| 797.54
#2013-08-23| 804.81
#2013-08-26| 805.33
#2013-08-27| 788.40
#2013-08-28| 784.65
#2013-08-29| 781.77
#2013-08-30| 776.92
#2013-09-02| 789.08
#2013-09-03| 792.37
#2013-09-04| 796.48
#2013-09-05| 808.08
#2013-09-06| 811.21
#2013-09-09| 816.31
#2013-09-10| 826.08
#2013-09-11| 835.59
#2013-09-12| 844.95
#2013-09-13| 841.65
#2013-09-16| 852.82
#2013-09-17| 849.27
#2013-09-18| 851.14
#2013-09-19| 867.30
#2013-09-20| 868.30
#2013-09-23| 868.11
#2013-09-24| 875.69
#2013-09-25| 880.08
#2013-09-26| 895.34
#2013-09-27| 898.63
#2013-09-30| 895.38
#2013-10-01| 908.16
#2013-10-02| 911.47
#2013-10-03| 915.96
#2013-10-04| 922.96
#2013-10-07| 928.67
#2013-10-08| 926.14
#2013-10-09| 933.11
#2013-10-10| 956.26
#2013-10-11| 955.75
#2013-10-14| 965.52
#2013-10-15| 971.40
#2013-10-16| 988.03
#2013-10-17| 992.57
#2013-10-18|1002.82
#2013-10-21|1003.83
#2013-10-22|1008.65
#2013-10-23| 990.10
#2013-10-24| 997.98
#2013-10-25| 980.90
#2013-10-28| 989.95
#2013-10-29|1007.03
#2013-10-30| 991.20
#2013-10-31| 986.76
#2013-11-01| 975.81
#2013-11-04| 983.87
#2013-11-05| 971.58
#2013-11-06| 971.96
#2013-11-07| 945.57
#2013-11-08| 942.35
#2013-11-11| 946.82
#2013-11-12| 939.82
#2013-11-13| 936.41
#2013-11-14| 940.82
#2013-11-15| 945.12
#2013-11-18| 954.60
#2013-11-19| 947.66
#2013-11-20| 934.24
#2013-11-21| 937.45
#2013-11-22| 946.27
#2013-11-25| 946.57
#2013-11-26| 950.32
#2013-11-27| 954.75
#2013-11-28| 957.96
#2013-11-29| 963.13
#2013-12-02| 949.92
#2013-12-03| 932.77
#2013-12-04| 929.19
#2013-12-05| 926.59
#2013-12-06| 927.94
#2013-12-09| 933.19
#2013-12-10| 935.42
#2013-12-11| 927.33
#2013-12-12| 922.12
#2013-12-13| 915.42
#2013-12-16| 935.61
#2013-12-17| 931.53
#2013-12-18| 943.70
#2013-12-19| 956.65
#2013-12-20| 953.84
#2013-12-23| 961.32
#2013-12-24| 960.48
#2013-12-25| 960.48
#2013-12-26| 962.27
#2013-12-27| 978.44
#2013-12-30| 976.36
#2013-12-31| 975.99
#2014-01-01| 975.99
#2014-01-02| 949.91
#2014-01-03| 960.95
#2014-01-06| 964.10
#2014-01-07| 976.81
#2014-01-08| 982.29
#2014-01-09| 985.86
#2014-01-10|1000.00
#2014-01-13|1003.21
#2014-01-14|1012.30
#2014-01-15|1020.71
#2014-01-16|1016.82
#2014-01-17|1017.14
#2014-01-20|1021.28
#2014-01-21|1011.03
#2014-01-22|1010.37
#2014-01-23|1015.99
#2014-01-24| 985.95
#2014-01-27| 977.17
#2014-01-28| 973.87
#2014-01-29| 969.99
#2014-01-30| 972.19
#2014-01-31| 959.37
#2014-02-03| 941.63
#2014-02-04| 932.47
#2014-02-05| 934.65
#2014-02-06| 956.77
#2014-02-07| 968.16
#2014-02-10| 961.51
#2014-02-11| 970.26
#2014-02-12| 965.35
#2014-02-13| 978.21
#2014-02-14| 979.57
#2014-02-17| 983.52
#2014-02-18| 993.29
#2014-02-19| 993.65
#2014-02-20| 991.16
#2014-02-21| 996.86
#2014-02-24|1005.26
#2014-02-25|1007.21
#2014-02-26| 992.17
#2014-02-27| 978.46
#2014-02-28| 982.51
#2014-03-03| 956.43
#2014-03-04| 978.40
#2014-03-05| 982.13
#2014-03-06| 998.56
#2014-03-07| 992.06
#2014-03-10|1001.70
#2014-03-11|1002.46
#2014-03-12|1000.83
#2014-03-13| 985.76
#2014-03-14| 971.50
#2014-03-17| 985.16
#2014-03-18| 992.60
#2014-03-19| 991.78
#2014-03-20| 982.30
#2014-03-21| 983.23
#2014-03-24| 967.46
#2014-03-25| 972.08
#2014-03-26| 980.17
#2014-03-27| 982.53
#2014-03-28|1000.89
#2014-03-31|1004.01
#2014-04-01|1005.64
#2014-04-02|1003.94
#2014-04-03| 998.66
#2014-04-04|1003.00
#2014-04-07|1002.56
#2014-04-08| 997.83
#2014-04-09|1007.04
#2014-04-10|1004.30
#2014-04-11| 995.36
#2014-04-14| 995.51
#2014-04-15| 979.72
#2014-04-16| 995.84
#2014-04-17|1004.96
#2014-04-18|1003.48
#2014-04-21|1002.68
#2014-04-22|1017.35
#2014-04-23|1016.62
#2014-04-24|1022.48
#2014-04-25|1004.99
#2014-04-28|1012.04
#2014-04-29|1031.76
#2014-04-30|1051.97
#2014-05-01|1051.97
#2014-05-02|1063.76
#2014-05-05|1070.70
#2014-05-06|1074.29
#2014-05-07|1067.58
#2014-05-08|1067.10
#2014-05-09|1053.70
#2014-05-12|1062.22
#2014-05-13|1057.14
#2014-05-14|1063.26
#2014-05-15|1059.07
#2014-05-16|1052.32
#2014-05-19|1054.47
#2014-05-20|1046.66
#2014-05-21|1038.05
#2014-05-22|1039.18
#2014-05-23|1036.84
#2014-05-26|1050.08
#2014-05-27|1044.64
#2014-05-28|1046.45
#2014-05-29|1050.04
#2014-05-30|1053.17
#2014-06-02|1051.36
#2014-06-03|1043.88
#2014-06-04|1047.90
#2014-06-05|1058.46
#2014-06-06|1078.56
#2014-06-09|1083.25
#2014-06-10|1080.01
#2014-06-11|1066.33
#2014-06-12|1074.91
#2014-06-13|1073.40
#2014-06-16|1064.00
#2014-06-17|1064.44
#2014-06-18|1076.78
#2014-06-19|1086.98
#2014-06-20|1074.49
#2014-06-23|1067.89
#2014-06-24|1070.55
#2014-06-25|1067.96
#2014-06-26|1064.44
#2014-06-27|1063.29
#2014-06-30|1065.62
#2014-07-01|1074.02
#2014-07-02|1051.19
#2014-07-03|1058.63
#2014-07-04|1047.55
#2014-07-07|1036.95
#2014-07-08|1024.69
#2014-07-09|1030.98
#2014-07-10|1013.75
#2014-07-11|1010.58
#2014-07-14|1021.35
#2014-07-15|1007.34
#2014-07-16|1026.77
#2014-07-17|1007.34
#2014-07-18|1005.79
#2014-07-21|1001.98
#2014-07-22|1011.57
#2014-07-23|1007.06
#2014-07-24|1016.88
#2014-07-25|1010.95
#2014-07-28|1012.64
#2014-07-29|1017.48
#2014-07-30|1016.51
#2014-07-31|1001.11
#2014-08-01| 994.16
#2014-08-04| 989.64
#2014-08-05| 976.01
#2014-08-06| 963.86
#2014-08-07| 950.29
#2014-08-08| 946.60
#2014-08-11| 957.56
#2014-08-12| 949.94
#2014-08-13| 960.86
#2014-08-14| 957.56
#2014-08-15| 953.28
#2014-08-18| 958.22
#2014-08-19| 957.52
#2014-08-20| 953.88
#2014-08-21| 965.92
#2014-08-22| 955.28
#2014-08-25| 965.89
#2014-08-26| 968.92
#2014-08-27| 978.02
#2014-08-28| 971.73
#2014-08-29| 970.97
#2014-09-01| 965.48
#2014-09-02| 962.58
#2014-09-03| 969.57
#2014-09-04| 968.93
#2014-09-05| 971.68
#2014-09-08| 973.96
#2014-09-09| 968.69
#2014-09-10| 963.66
#2014-09-11| 963.85
#2014-09-12| 961.13
#2014-09-15| 958.20
#2014-09-16| 957.31
#2014-09-17| 966.75
#2014-09-18| 967.22
#2014-09-19| 974.37
#2014-09-22| 972.46
#2014-09-23| 965.13
#2014-09-24| 972.75
#2014-09-25| 959.52
#2014-09-26| 961.26
#2014-09-29| 953.86
#2014-09-30| 958.81
#2014-10-01| 943.56
#2014-10-02| 925.06
#2014-10-03| 924.32
#2014-10-06| 928.99
#2014-10-07| 921.62
#2014-10-08| 919.72
#2014-10-09| 913.54
#2014-10-10| 894.52
#2014-10-13| 896.00
#2014-10-14| 899.78
#2014-10-15| 876.23
#2014-10-16| 857.51
#2014-10-17| 875.51
#2014-10-20| 877.38
#2014-10-21| 890.02
#2014-10-22| 889.67
#2014-10-23| 900.89
#2014-10-24| 912.25
#2014-10-27| 910.06
#2014-10-28| 941.99
#2014-10-29| 949.44
#2014-10-30| 942.96
#2014-10-31| 959.19
#2014-11-03| 950.54
#2014-11-04| 947.52
#2014-11-05| 959.21
#2014-11-06| 950.45
#2014-11-07| 939.28
#2014-11-10| 951.25
#2014-11-11| 968.84
#2014-11-12| 963.93
#2014-11-13| 967.98
#2014-11-14| 973.76
#2014-11-17| 981.75
#2014-11-18| 995.93
#2014-11-19| 991.66
#2014-11-20| 990.99
#2014-11-21|1004.76
#2014-11-24|1008.86
#2014-11-25|1018.20
#2014-11-26|1021.64
#2014-11-27|1028.03
#2014-11-28|1038.07
#2014-12-01|1033.68
#2014-12-02|1029.72
#2014-12-03|1029.13
#2014-12-04|1035.37
#2014-12-05|1052.64
#2014-12-08|1045.23
#2014-12-09|1025.16
#2014-12-10|1015.57
#2014-12-11|1019.17
#2014-12-12| 996.51
#2014-12-15| 971.28
#2014-12-16| 990.41
#2014-12-17| 977.90
#2014-12-18| 999.76
#2014-12-19| 992.79
#2014-12-22|1000.09
#2014-12-23|1001.94
#2014-12-24|1002.38
#2014-12-25|1002.38
#2014-12-26|1000.81
#2014-12-29| 994.65
#2014-12-30| 977.88
#2014-12-31| 974.90
#2015-01-01| 974.90
#2015-01-02| 965.48
#2015-01-05| 928.83
#2015-01-06| 919.86
#2015-01-07| 920.29
#2015-01-08| 946.80
#2015-01-09| 932.16
#2015-01-12| 946.27
#2015-01-13| 962.57
#2015-01-14| 952.69
#2015-01-15| 947.65
#2015-01-16| 952.96
#2015-01-19| 976.77
#2015-01-20| 982.51
#2015-01-21| 988.02
#2015-01-22| 990.86
#2015-01-23|1003.17
#2015-01-26|1015.69
#2015-01-27|1023.95
#2015-01-28|1018.50
#2015-01-29|1031.40
#2015-01-30|1016.19
#2015-02-02|1014.80
#2015-02-03|1043.12
#2015-02-04|1044.18
#2015-02-05|1037.59
#2015-02-06|1032.48
#2015-02-09|1013.79
#2015-02-10|1033.19
#2015-02-11|1023.22
#2015-02-12|1037.79
#2015-02-13|1046.30
#2015-02-16|1048.59
#2015-02-17|1046.03
#2015-02-18|1034.16
#2015-02-19|1044.97
#2015-02-20|1046.12
#2015-02-23|1048.25
#2015-02-24|1059.05
#2015-02-25|1070.68
#2015-02-26|1068.22
#2015-02-27|1073.85
#2015-03-02|1075.71
#2015-03-03|1057.10
#2015-03-04|1060.58
#2015-03-05|1058.98
#2015-03-06|1039.23
#2015-03-09|1019.69
#2015-03-10| 993.91
#2015-03-11|1005.81
#2015-03-12|1012.18
#2015-03-13|1002.20
#2015-03-16|1010.55
#2015-03-17|1004.15
#2015-03-18| 998.46
#2015-03-19| 992.50
#2015-03-20|1022.85
#2015-03-23|1036.54
#2015-03-24|1045.65
#2015-03-25|1048.69
#2015-03-26|1041.84
#2015-03-27|1034.60
#2015-03-30|1038.70
#2015-03-31|1019.55
#2015-04-01|1022.69
#2015-04-02|1039.68
#2015-04-03|1049.76
#2015-04-06|1054.11
#2015-04-07|1046.16
#2015-04-08|1030.02
#2015-04-09|1028.68
#2015-04-10|1029.10
#2015-04-13|1040.46
#2015-04-14|1050.67
#2015-04-15|1042.77
#2015-04-16|1035.86
#2015-04-17|1021.67
#2015-04-20|1033.22
#2015-04-21|1034.73
#2015-04-22|1034.83
#2015-04-23|1040.38
#2015-04-24|1055.00
#2015-04-27|1064.82
#2015-04-28|1057.73
#2015-04-29|1051.12
#2015-04-30|1062.70
#2015-05-01|1064.31
#2015-05-04|1078.47
#2015-05-05|1051.64
#2015-05-06|1067.31
#2015-05-07|1058.48
#2015-05-08|1078.01
#2015-05-11|1069.16
#2015-05-12|1063.41
#2015-05-13|1067.88
#2015-05-14|1073.90
#2015-05-15|1069.36
#2015-05-18|1078.23
#2015-05-19|1074.48
#2015-05-20|1080.01
#2015-05-21|1081.98
#2015-05-22|1055.43
#2015-05-25|1042.76
#2015-05-26|1019.86
#2015-05-27|1030.92
#2015-05-28|1033.37
#2015-05-29|1018.71
#2015-06-01|1016.29
#2015-06-02|1037.02
#2015-06-03|1052.53
#2015-06-04|1055.88
#2015-06-05|1024.27
#2015-06-08|1019.55
#2015-06-09|1010.96
#2015-06-10|1036.08
#2015-06-11|1042.09
#2015-06-12|1040.91
#2015-06-15|1019.12
#2015-06-16|1014.06
#2015-06-17|1011.69
#2015-06-18|1043.08
#2015-06-19|1038.41
#2015-06-22|1097.96
#2015-06-23|1087.65
#2015-06-24|1076.85
#2015-06-25|1085.41
#2015-06-26|1083.44
#2015-06-29|1043.32
#2015-06-30|1030.34
#2015-07-01|1040.28
#2015-07-02|1035.35
#2015-07-03|1029.25
#2015-07-06|1002.86
#2015-07-07| 969.05
#2015-07-08| 988.23
#2015-07-09|1013.96
#2015-07-10|1065.77
#2015-07-13|1065.36
#2015-07-14|1072.25
#2015-07-15|1078.60
#2015-07-16|1095.98
#2015-07-17|1093.31
#2015-07-20|1100.10
#2015-07-21|1093.26
#2015-07-22|1090.29
#2015-07-23|1096.82
#2015-07-24|1087.45
#2015-07-27|1076.25
#2015-07-28|1076.54
#2015-07-29|1092.62
#2015-07-30|1071.85
#2015-07-31|1087.61
#2015-08-03|1099.03
#2015-08-04|1098.28
#2015-08-05|1101.88
#2015-08-06|1095.73
#2015-08-07|1088.28
#2015-08-10|1105.68
#2015-08-11|1105.14
#2015-08-12|1087.64
#2015-08-13|1086.71
#2015-08-14|1079.63
#2015-08-17|1070.89
#2015-08-18|1066.45
#2015-08-19|1050.35
#2015-08-20|1036.19
#2015-08-21|1022.39
#2015-08-24| 988.03
#2015-08-25|1024.44
#2015-08-26|1013.76
#2015-08-27|1029.07
#2015-08-28|1026.48
#2015-08-31|1020.29
#2015-09-01| 997.99
#2015-09-02| 995.48
#2015-09-03|1009.32
#2015-09-04| 996.03
#2015-09-07|1010.16
#2015-09-08|1025.28
#2015-09-09|1035.26
#2015-09-10|1017.72
#2015-09-11|1001.67
#2015-09-14| 996.86
#2015-09-15|1006.22
#2015-09-16|1020.39
#2015-09-17|1024.78
#2015-09-18|1010.67
#2015-09-21|1004.91
#2015-09-22| 970.91
#2015-09-23| 972.80
#2015-09-24| 967.25
#2015-09-25| 994.49
#2015-09-28| 977.77
#2015-09-29| 965.34
#2015-09-30| 976.33
#2015-10-01| 947.30
#2015-10-02| 949.24
#2015-10-05| 984.12
#2015-10-06| 998.95
#2015-10-07| 992.74
#2015-10-08| 985.74
#2015-10-09|1001.36
#2015-10-12| 998.42
#2015-10-13| 984.65
#2015-10-14| 968.54
#2015-10-15| 983.78
#2015-10-16| 995.33
#2015-10-19| 997.89
#2015-10-20| 999.82
#2015-10-21|1002.20
#2015-10-22|1033.55
#2015-10-23|1053.25
#2015-10-26|1060.13
#2015-10-27|1042.29
#2015-10-28|1052.94
#2015-10-29|1055.08
#2015-10-30|1065.72
#2015-11-02|1066.23
#2015-11-03|1058.01
#2015-11-04|1047.44
#2015-11-05|1041.25
#2015-11-06|1032.94
#2015-11-09|1012.52
#2015-11-10|1023.95
#2015-11-11|1038.54
#2015-11-12|1023.35
#2015-11-13|1022.15
#2015-11-16|1025.99
#2015-11-17|1050.47
#2015-11-18|1039.36
#2015-11-19|1051.02
#2015-11-20|1042.46
#2015-11-23|1027.90
#2015-11-24|1019.10
#2015-11-25|1029.76
#2015-11-26|1042.29
#2015-11-27|1042.76
#2015-11-30|1036.31
#2015-12-01|1029.56
#2015-12-02|1023.06
#2015-12-03|1016.87
#2015-12-04|1007.94
#2015-12-07|1017.67
#2015-12-08|1002.18
#2015-12-09|1003.81
#2015-12-10| 993.93
#2015-12-11| 983.25
#2015-12-14| 962.03
#2015-12-15| 993.12
#2015-12-16| 994.55
#2015-12-17|1006.55
#2015-12-18| 985.43
#2015-12-21| 971.04
#2015-12-22| 976.07
#2015-12-23| 995.98
#2015-12-24|1004.19
#2015-12-25|1004.19
#2015-12-28| 999.51
#2015-12-29|1012.55
#2015-12-30|1004.67
#2015-12-31| 994.18
#2016-01-01| 994.18
#2016-01-04| 958.06
#2016-01-05| 954.11
#2016-01-06| 956.69
#2016-01-07| 959.92
#2016-01-08| 949.84
#2016-01-11| 938.32
#2016-01-12| 950.58
#2016-01-13| 952.94
#2016-01-14| 932.79
#2016-01-15| 922.87
#2016-01-18| 907.24
#2016-01-19| 926.63
#2016-01-20| 889.02
#2016-01-21| 907.98
#2016-01-22| 944.65
#2016-01-25| 942.02
#2016-01-26| 945.63
#2016-01-27| 962.03
#2016-01-28| 939.54
#2016-01-29| 957.81
#2016-02-01| 959.75
#2016-02-02| 946.74
#2016-02-03| 939.65
#2016-02-04| 948.05
#2016-02-05| 929.67
#2016-02-08| 897.43
#2016-02-09| 900.15
#2016-02-10| 907.02
#2016-02-11| 887.01
#2016-02-12| 898.30
#2016-02-15| 913.87
#2016-02-16| 906.76
#2016-02-17| 932.79
#2016-02-18| 941.93
#2016-02-19| 931.91
#2016-02-22| 950.27
#2016-02-23| 933.12
#2016-02-24| 906.47
#2016-02-25| 936.77
#2016-02-26| 918.43
#2016-02-29| 919.69
#2016-03-01| 940.72
#2016-03-02| 941.21
#2016-03-03| 946.93
#2016-03-04| 956.82
#2016-03-07| 949.01
#2016-03-08| 952.17
#2016-03-09| 952.90
#2016-03-10| 957.61
#2016-03-11| 997.65
#2016-03-14| 995.83
#2016-03-15| 990.55
#2016-03-16| 988.19
#2016-03-17| 998.82
#2016-03-18| 992.28
#2016-03-21| 990.98
#2016-03-22| 986.94
#2016-03-23| 978.46
#2016-03-24| 958.79
#2016-03-25| 958.79
#2016-03-28| 963.22
#2016-03-29| 971.16
#2016-03-30| 997.99
#2016-03-31| 988.68
#2016-04-01| 962.82
#2016-04-04| 944.10
#2016-04-05| 920.58
#2016-04-06| 926.86
#2016-04-07| 923.56
#2016-04-08| 935.85
#2016-04-11| 943.41
#2016-04-12| 944.45
#2016-04-13| 947.13
#2016-04-14| 950.39
#2016-04-15| 957.96
#2016-04-18| 956.18
#2016-04-19| 980.50
#2016-04-20| 980.87
#2016-04-21| 972.19
#2016-04-22| 956.98
#2016-04-25| 951.40
#2016-04-26| 959.47
#2016-04-27| 960.65
#2016-04-28| 958.47
#2016-04-29| 945.66
#2016-05-02| 955.24
#2016-05-03| 945.10
#2016-05-04| 924.02
#2016-05-05| 925.93
#2016-05-06| 923.48
#2016-05-09| 933.65
#2016-05-10| 945.32
#2016-05-11| 946.98
#2016-05-12| 952.32
#2016-05-13| 955.11
#2016-05-16| 949.55
#2016-05-17| 953.74
#2016-05-18| 948.70
#2016-05-19| 928.19
#2016-05-20| 938.36
#2016-05-23| 930.73
#2016-05-24| 936.35
#2016-05-25| 951.86
#2016-05-26| 957.82
#2016-05-27| 949.98
#2016-05-30| 953.30
#2016-05-31| 946.54
#2016-06-01| 942.25
#2016-06-02| 942.42
#2016-06-03| 948.46
#2016-06-06| 949.56
#2016-06-07| 956.89
#2016-06-08| 954.62
#2016-06-09| 929.52
#2016-06-10| 903.84
#2016-06-13| 890.73
#2016-06-14| 864.93
#2016-06-15| 870.62
#2016-06-16| 859.43
#2016-06-17| 867.86
#2016-06-20| 898.38
#2016-06-21| 888.77
#2016-06-22| 890.59
#2016-06-23| 921.68
#2016-06-24| 819.43
#2016-06-27| 797.29
#2016-06-28| 825.35
#2016-06-29| 868.13
#2016-06-30| 876.39
#2016-07-01| 882.58
#2016-07-04| 877.62
#2016-07-05| 857.94
#2016-07-06| 828.78
#2016-07-07| 838.49
#2016-07-08| 848.38
#2016-07-11| 860.43
#2016-07-12| 877.79
#2016-07-13| 871.92
#2016-07-14| 883.20
#2016-07-15| 881.49
#2016-07-18| 877.07
#2016-07-19| 866.45
#2016-07-20| 867.76
#2016-07-21| 861.71
#2016-07-22| 872.68
#2016-07-25| 871.81
#2016-07-26| 862.89
#2016-07-27| 872.14
#2016-07-28| 866.20
#2016-07-29| 877.24
#2016-08-01| 879.74
#2016-08-02| 866.75
#2016-08-03| 864.15
#2016-08-04| 866.38
#2016-08-05| 876.06
#2016-08-08| 875.83
#2016-08-09| 895.79
#2016-08-10| 896.66
#2016-08-11| 908.18
#2016-08-12| 904.83
#2016-08-15| 903.12
#2016-08-16| 900.40
#2016-08-17| 890.99
#2016-08-18| 900.84
#2016-08-19| 888.97
#2016-08-22| 890.40
#2016-08-23| 893.55
#2016-08-24| 885.85
#2016-08-25| 886.07
#2016-08-26| 891.56
#2016-08-29| 877.82
#2016-08-30| 880.77
#2016-08-31| 882.52
#2016-09-01| 882.48
#2016-09-02| 892.89
#2016-09-05| 894.17
#2016-09-06| 900.67
#2016-09-07| 907.40
#2016-09-08| 917.41
#2016-09-09| 903.69
#2016-09-12| 888.66
#2016-09-13| 873.77
#2016-09-14| 868.66
#2016-09-15| 867.87
#2016-09-16| 864.68
#2016-09-19| 871.48
#2016-09-20| 871.49
#2016-09-21| 885.96
#2016-09-22| 915.74
#2016-09-23| 910.10
#2016-09-26| 897.78
#2016-09-27| 890.52
#2016-09-28| 894.54
#2016-09-29| 899.94
#2016-09-30| 888.45
#2016-10-03| 886.33
#2016-10-04| 887.32
#2016-10-05| 879.21
#2016-10-06| 864.08
#2016-10-07| 855.42
#2016-10-10| 866.22
#2016-10-11| 858.32
#2016-10-12| 844.18
#2016-10-13| 839.77
#2016-10-14| 851.68
#2016-10-17| 848.86
#2016-10-18| 860.20
#2016-10-19| 857.12
#2016-10-20| 860.01
#2016-10-21| 859.55
#2016-10-24| 867.13
#2016-10-25| 881.87
#2016-10-26| 885.75
#2016-10-27| 882.17
#2016-10-28| 881.43
#2016-10-31| 879.97
#2016-11-01| 875.87
#2016-11-02| 870.21
#2016-11-03| 865.51
#2016-11-04| 856.28
#2016-11-07| 859.44
#2016-11-08| 862.28
#2016-11-09| 851.93
#2016-11-10| 825.95
#2016-11-11| 815.83
#2016-11-14| 800.41
#2016-11-15| 797.34
#2016-11-16| 792.25
#2016-11-17| 799.03
#2016-11-18| 783.78
#2016-11-21| 786.73
#2016-11-22| 794.06
#2016-11-23| 787.79
#2016-11-24| 790.69
#2016-11-25| 796.20
#2016-11-28| 786.10
#2016-11-29| 796.92
#2016-11-30| 797.87
#2016-12-01| 788.54
#2016-12-02| 788.80
#2016-12-05| 792.89
#2016-12-06| 805.22
#2016-12-07| 818.18
#2016-12-08| 825.99
#2016-12-09| 823.43
#2016-12-12| 829.94
#2016-12-13| 847.17
#2016-12-14| 846.82
#2016-12-15| 832.35
#2016-12-16| 841.24
#2016-12-19| 849.48
#2016-12-20| 851.85
#2016-12-21| 852.17
#2016-12-22| 848.63
#2016-12-23| 858.08
#2016-12-26| 858.08
#2016-12-27| 859.65
#2016-12-28| 849.64
#2016-12-29| 862.55
#2016-12-30| 869.44
#2017-01-02| 876.48
#2017-01-03| 863.38
#2017-01-04| 875.33
#2017-01-05| 892.56
#2017-01-06| 891.59
#2017-01-09| 883.99
#2017-01-10| 883.38
#2017-01-11| 874.79
#2017-01-12| 888.97
#2017-01-13| 894.35
#2017-01-16| 886.07
#2017-01-17| 892.49
#2017-01-18| 892.88
#2017-01-19| 883.70
#2017-01-20| 896.78
#2017-01-23| 893.35
#2017-01-24| 893.56
#2017-01-25| 894.43
#2017-01-26| 891.28
#2017-01-27| 887.45
#2017-01-30| 877.96
#2017-01-31| 885.70
#2017-02-01| 877.47
#2017-02-02| 883.52
#2017-02-03| 887.45
#2017-02-06| 875.26
#2017-02-07| 864.42
#2017-02-08| 871.11
#2017-02-09| 880.19
#2017-02-10| 871.51
#2017-02-13| 871.48
#2017-02-14| 868.61
#2017-02-15| 874.72
#2017-02-16| 885.11
#2017-02-17| 876.29
#2017-02-20| 884.70
#2017-02-21| 878.12
#2017-02-22| 881.29
#2017-02-23| 891.77
#2017-02-24| 887.33
#2017-02-27| 887.66
#2017-02-28| 889.09
#2017-03-01| 896.01
#2017-03-02| 891.89
#2017-03-03| 896.20
#2017-03-06| 898.19
#2017-03-07| 898.38
#2017-03-08| 896.80
#2017-03-09| 909.23
#2017-03-10| 921.33
#2017-03-13| 917.99
#2017-03-14| 910.45
#2017-03-15| 911.03
#2017-03-16| 932.27
#2017-03-17| 939.62
#2017-03-20| 933.15
#2017-03-21| 932.95
#2017-03-22| 935.79
#2017-03-23| 942.72
#2017-03-24| 941.74
#2017-03-27| 951.46
#2017-03-28| 953.77
#2017-03-29| 941.11
#2017-03-30| 940.15
#2017-03-31| 939.11
#2017-04-03| 930.84
#2017-04-04| 929.64
#2017-04-05| 925.86
#2017-04-06| 924.65
#2017-04-07| 919.02
#2017-04-10| 915.54
#2017-04-11| 918.69
#2017-04-12| 916.62
#2017-04-13| 909.90
#2017-04-14| 909.90
#2017-04-17| 913.20
#2017-04-18| 906.02
#2017-04-19| 910.75
#2017-04-20| 916.02
#2017-04-21| 906.23
#2017-04-24| 950.14
#2017-04-25| 960.68
#2017-04-26| 952.58
#2017-04-27| 940.45
#2017-04-28| 934.02
#2017-05-01| 936.42
#2017-05-02| 948.33
#2017-05-03| 952.16
#2017-05-04| 967.43
#2017-05-05| 981.50
#2017-05-08| 980.84
#2017-05-09| 979.26
#2017-05-10| 973.36
#2017-05-11| 957.84
#2017-05-12| 989.71
#2017-05-15| 991.96
#2017-05-16|1007.71
#2017-05-17| 999.26
#2017-05-18| 988.19
#2017-05-19|1009.31
#2017-05-22|1024.78
#2017-05-23|1024.73
#2017-05-24|1019.06
#2017-05-25|1024.90
#2017-05-26|1026.06
#2017-05-29|1024.74
#2017-05-30|1015.06
#2017-05-31|1019.73
#2017-06-01|1012.78
#2017-06-02|1020.13
#2017-06-05|1014.24
#2017-06-06|1012.73
#2017-06-07|1012.67
#2017-06-08|1007.14
#2017-06-09|1004.92
#2017-06-12| 998.02
#2017-06-13| 996.70
#2017-06-14| 995.19
#2017-06-15| 965.04
#2017-06-16| 980.56
#2017-06-19| 980.73
#2017-06-20| 969.91
#2017-06-21| 970.79
#2017-06-22| 968.83
#2017-06-23| 967.57
#2017-06-26| 966.90
#2017-06-27| 959.35
#2017-06-28| 960.61
#2017-06-29| 951.60
#2017-06-30| 941.87
#2017-07-03| 950.87
#2017-07-04| 941.78
#2017-07-05| 934.55
#2017-07-06| 939.67
#2017-07-07| 939.70
#2017-07-10| 940.20
#2017-07-11| 939.23
#2017-07-12| 952.12
#2017-07-13| 963.08
#2017-07-14| 962.34
#2017-07-17| 967.79
#2017-07-18| 971.53
#2017-07-19| 972.71
#2017-07-20| 984.86
#2017-07-21| 978.71
#2017-07-24| 979.98
#2017-07-25| 981.15
#2017-07-26| 988.45
#2017-07-27|1005.51
#2017-07-28| 998.54
#2017-07-31| 998.90
#2017-08-01|1008.90
#2017-08-02|1007.55
#2017-08-03|1011.02
#2017-08-04|1012.92
#2017-08-07|1022.28
#2017-08-08|1017.93
#2017-08-09|1004.44
#2017-08-10| 994.94
#2017-08-11| 982.42
#2017-08-14| 997.89
#2017-08-15| 988.50
#2017-08-16| 985.74
#2017-08-17| 982.14
#2017-08-18| 977.18
#2017-08-21| 978.37
#2017-08-22| 979.34
#2017-08-23| 976.89
#2017-08-24| 974.20
#2017-08-25| 976.98
#2017-08-28| 982.01
#2017-08-29| 979.95
#2017-08-30| 975.26
#2017-08-31| 979.83
#2017-09-01| 975.01
#2017-09-04| 972.64
#2017-09-05| 965.04
#2017-09-06| 963.67
#2017-09-07| 973.88
#2017-09-08| 971.72
#2017-09-11| 979.70
#2017-09-12| 977.18
#2017-09-13| 972.68
#2017-09-14| 965.24
#2017-09-15| 972.03
#2017-09-18| 978.99
#2017-09-19| 988.99
#2017-09-20| 991.16
#2017-09-21| 970.81
#2017-09-22| 974.72
#2017-09-25| 968.18
#2017-09-26| 963.13
#2017-09-27| 967.35
#2017-09-28| 967.98
#2017-09-29| 973.60
#2017-10-02| 960.30
#2017-10-03| 961.34
#2017-10-04| 951.64
#2017-10-05| 959.28
#2017-10-06| 959.21
#2017-10-09| 962.19
#2017-10-10| 965.82
#2017-10-11| 975.04
#2017-10-12| 966.59
#2017-10-13| 968.70
#2017-10-16| 963.81
#2017-10-17| 956.15
#2017-10-18| 957.68
#2017-10-19| 955.82
#2017-10-20| 953.93
#2017-10-23| 951.00
#2017-10-24| 952.26
#2017-10-25| 951.75
#2017-10-26| 944.00
#2017-10-27| 932.89
#2017-10-30| 945.03
#2017-10-31| 948.66
#2017-11-01| 944.55
#2017-11-02| 952.95
#2017-11-03| 930.09
#2017-11-06| 917.03
#2017-11-07| 910.26
#2017-11-08| 907.38
#2017-11-09| 901.62
#2017-11-10| 899.95
#2017-11-13| 893.72
#2017-11-14| 890.50
#2017-11-15| 900.44
#2017-11-16| 899.74
#2017-11-17| 890.27
#2017-11-20| 894.51
#2017-11-21| 887.63
#2017-11-22| 886.26
#2017-11-23| 897.95
#2017-11-24| 902.86
#2017-11-27| 899.07
#2017-11-28| 899.11
#2017-11-29| 898.41
#2017-11-30| 905.69
#2017-12-01| 898.20
#2017-12-04| 905.68
#2017-12-05| 904.59
#2017-12-06| 905.40
#2017-12-07| 916.88
#2017-12-08| 910.61
#2017-12-11| 913.56
#2017-12-12| 908.31
#2017-12-13| 899.03
#2017-12-14| 895.53
#2017-12-15| 895.51
#2017-12-18| 907.32
#2017-12-19| 905.47
#2017-12-20| 905.35
#2017-12-21| 908.55
#2017-12-22| 902.15
#2017-12-25| 902.15
#2017-12-26| 904.51
#2017-12-27| 905.86
#2017-12-28| 903.73
#2017-12-29| 905.68
#2018-01-01| 905.68
#2018-01-02| 913.75
#2018-01-03| 913.50
#2018-01-04| 923.94
#2018-01-05| 926.47
#2018-01-08| 925.54
#2018-01-09| 926.17
#2018-01-10| 913.30
#2018-01-11| 903.99
#2018-01-12| 915.59
#2018-01-15| 924.47
#2018-01-16| 927.36
#2018-01-17| 919.85
#2018-01-18| 918.55
#2018-01-19| 920.38
#2018-01-22| 939.11
#2018-01-23| 950.05
#2018-01-24| 948.89
#2018-01-25| 952.25
#2018-01-26| 951.64
#2018-01-29| 938.21
#2018-01-30| 929.35
#2018-01-31| 931.65
#2018-02-01| 926.71
#2018-02-02| 911.98
#2018-02-05| 895.49
#2018-02-06| 867.03
#2018-02-07| 882.63
#2018-02-08| 858.45
#2018-02-09| 845.10
#2018-02-12| 857.98
#2018-02-13| 851.39
#2018-02-14| 858.87
#2018-02-15| 865.11
#2018-02-16| 874.50
#2018-02-19| 867.55
#2018-02-20| 869.68
#2018-02-21| 867.13
#2018-02-22| 868.95
#2018-02-23| 884.19
#2018-02-26| 887.90
#2018-02-27| 875.32
#2018-02-28| 871.34
#2018-03-01| 861.76
#2018-03-02| 858.09
#2018-03-05| 869.02
#2018-03-06| 885.43
#2018-03-07| 885.28
#2018-03-08| 893.31
#2018-03-09| 897.66
#2018-03-12| 897.39
#2018-03-13| 891.39
#2018-03-14| 887.99
#2018-03-15| 885.61
#2018-03-16| 893.98
#2018-03-19| 887.74
#2018-03-20| 874.06
#2018-03-21| 868.97
#2018-03-22| 859.13
#2018-03-23| 861.12
#2018-03-26| 858.90
#2018-03-27| 865.19
#2018-03-28| 868.38
#2018-03-29| 869.90
#2018-03-30| 869.90
#2018-04-02| 870.68
#2018-04-03| 860.64
#2018-04-04| 860.30
#2018-04-05| 877.76
#2018-04-06| 885.90
#2018-04-09| 894.08
#2018-04-10| 902.53
#2018-04-11| 909.05
#2018-04-12| 908.99
#2018-04-13| 908.38
#2018-04-16| 914.94
#2018-04-17| 918.36
#2018-04-18| 918.64
#2018-04-19| 919.39
#2018-04-20| 920.64
#2018-04-23| 925.05
#2018-04-24| 917.32
#2018-04-25| 911.76
#2018-04-26| 920.18
#2018-04-27| 918.40
#2018-04-30| 918.69
#2018-05-01| 911.66
#2018-05-02| 912.79
#2018-05-03| 903.48
#2018-05-04| 904.54
#2018-05-07| 903.83
#2018-05-08| 899.06
#2018-05-09| 894.34
#2018-05-10| 893.39
#2018-05-11| 899.60
#2018-05-14| 895.49
#2018-05-15| 874.59
#2018-05-16| 865.29
#2018-05-17| 873.21
#2018-05-18| 846.55
#2018-05-21| 837.56
#2018-05-22| 860.54
#2018-05-23| 857.23
#2018-05-24| 852.94
#2018-05-25| 845.25
#2018-05-28| 836.81
#2018-05-29| 822.37
#2018-05-30| 830.98
#2018-05-31| 830.40
#2018-06-01| 835.28
#2018-06-04| 846.06
#2018-06-05| 838.68
#2018-06-06| 849.43
#2018-06-07| 851.84
#2018-06-08| 839.24
#2018-06-11| 854.19
#2018-06-12| 855.62
#2018-06-13| 840.97
#2018-06-14| 842.05
#2018-06-15| 832.47
#2018-06-18| 824.22
#2018-06-19| 817.83
#2018-06-20| 818.79
#2018-06-21| 815.65
#2018-06-22| 827.74
#2018-06-25| 821.99
#2018-06-26| 814.36
#2018-06-27| 815.26
#2018-06-28| 805.87
#2018-06-29| 812.98
#2018-07-02| 804.77
#2018-07-03| 823.35
#2018-07-04| 837.40
#2018-07-05| 847.16
#2018-07-06| 855.10
#2018-07-09| 855.29
#2018-07-10| 849.54
#2018-07-11| 844.25
#2018-07-12| 841.04
#2018-07-13| 832.21
#2018-07-16| 832.44
#2018-07-17| 823.90
#2018-07-18| 822.41
#2018-07-19| 817.27
#2018-07-20| 826.27
#2018-07-23| 825.21
#2018-07-24| 821.23
#2018-07-25| 820.46
#2018-07-26| 836.69
#2018-07-27| 852.09
#2018-07-30| 856.89
#2018-07-31| 852.96
#2018-08-01| 849.52
#2018-08-02| 837.06
#2018-08-03| 842.33
#2018-08-06| 840.33
#2018-08-07| 845.53
#2018-08-08| 842.80
#2018-08-09| 839.28
#2018-08-10| 813.10
#2018-08-13| 812.45
#2018-08-14| 808.95
#2018-08-15| 797.91
#2018-08-16| 806.39
#2018-08-17| 801.94
#2018-08-20| 805.43
#2018-08-21| 814.31
#2018-08-22| 824.20
#2018-08-23| 821.80
#2018-08-24| 823.14
#2018-08-27| 829.34
#2018-08-28| 826.17
#2018-08-29| 824.30
#2018-08-30| 809.50
#2018-08-31| 800.13
#2018-09-03| 801.96
#2018-09-04| 785.66
#2018-09-05| 778.28
#2018-09-06| 775.43
#2018-09-07| 779.19
#2018-09-10| 786.30
#2018-09-11| 784.67
#2018-09-12| 783.39
#2018-09-13| 785.50
#2018-09-14| 786.63
#2018-09-17| 789.36
#2018-09-18| 798.82
#2018-09-19| 790.27
#2018-09-20| 803.74
#2018-09-21| 807.49
#2018-09-24| 802.62
#2018-09-25| 801.09
#2018-09-26| 803.79
#2018-09-27| 805.89
#2018-09-28| 788.15
#2018-10-01| 782.65
#2018-10-02| 774.94
#2018-10-03| 779.53
#2018-10-04| 783.14
#2018-10-05| 778.18
#2018-10-08| 772.37
#2018-10-09| 772.40
#2018-10-10| 791.29
#2018-10-11| 783.24
#2018-10-12| 774.56
#2018-10-15| 788.94
#2018-10-16| 796.65
#2018-10-17| 794.16
#2018-10-18| 792.42
#2018-10-19| 797.39
#2018-10-22| 790.67
#2018-10-23| 780.91
#2018-10-24| 780.36
#2018-10-25| 777.96
#2018-10-26| 764.42
#2018-10-29| 775.92
#2018-10-30| 778.77
#2018-10-31| 785.25
#2018-11-01| 796.68
#2018-11-02| 794.35
#2018-11-05| 802.56
#2018-11-06| 800.53
#2018-11-07| 818.04
#2018-11-08| 817.28
#2018-11-09| 807.35
#2018-11-12| 797.76
#2018-11-13| 808.63
#2018-11-14| 812.07
#2018-11-15| 810.00
#2018-11-16| 821.28
#2018-11-19| 827.16
#2018-11-20| 814.93
#2018-11-21| 822.02
#2018-11-22| 811.95
#2018-11-23| 811.77
#2018-11-26| 831.72
#2018-11-27| 832.56
#2018-11-28| 831.92
#2018-11-29| 840.88
#2018-11-30| 846.72
#2018-12-03| 847.20
#2018-12-04| 843.86
#2018-12-05| 841.54
#2018-12-06| 826.22
#2018-12-07| 832.12
#2018-12-10| 819.06
#2018-12-11| 823.03
#2018-12-12| 835.99
#2018-12-13| 830.48
#2018-12-14| 826.94
#2018-12-17| 830.67
#2018-12-18| 818.38
#2018-12-19| 830.96
#2018-12-20| 816.28
#2018-12-21| 810.01
#2018-12-24| 805.28
#2018-12-25| 805.28
#2018-12-26| 804.86
#2018-12-27| 789.43
#2018-12-28| 801.86
#2018-12-31| 802.43
#2019-01-01| 802.43
#2019-01-02| 799.39
#2019-01-03| 810.67
#2019-01-04| 820.74
#2019-01-07| 825.96
#2019-01-08| 815.75
#2019-01-09| 811.49
#2019-01-10| 813.61
#2019-01-11| 811.98
#2019-01-14| 804.82
#2019-01-15| 798.98
#2019-01-16| 797.16
#2019-01-17| 796.42
#2019-01-18| 803.82
#2019-01-21| 795.51
#2019-01-22| 791.58
#2019-01-23| 793.56
#2019-01-24| 786.81
#2019-01-25| 790.77
#2019-01-28| 795.11
#2019-01-29| 793.74
#2019-01-30| 793.48
#2019-01-31| 797.96
#2019-02-01| 799.35
#2019-02-04| 792.46
#2019-02-05| 805.94
#2019-02-06| 800.11
#2019-02-07| 785.68
#2019-02-08| 774.94
#2019-02-11| 774.12
#2019-02-12| 774.39
#2019-02-13| 776.32
#2019-02-14| 772.13
#2019-02-15| 783.05
#2019-02-18| 794.48
#2019-02-19| 799.82
#2019-02-20| 804.60
#2019-02-21| 808.22
#2019-02-22| 810.67
#2019-02-25| 806.21
#2019-02-26| 801.23
#2019-02-27| 800.90
#2019-02-28| 802.69
#2019-03-01| 801.48
#2019-03-04| 796.51
#2019-03-05| 799.02
#2019-03-06| 800.51
#2019-03-07| 801.31
#2019-03-08| 804.44
#2019-03-11| 806.67
#2019-03-12| 805.54
#2019-03-13| 811.88
#2019-03-14| 818.46
#2019-03-15| 835.23
#2019-03-18| 843.16
#2019-03-19| 845.98
#2019-03-20| 842.31
#2019-03-21| 849.58
#2019-03-22| 835.18
#2019-03-25| 834.65
#2019-03-26| 835.26
#2019-03-27| 833.38
#2019-03-28| 823.81
#2019-03-29| 816.55
#2019-04-01| 818.44
#2019-04-02| 815.57
#2019-04-03| 827.19
#2019-04-04| 827.33
#2019-04-05| 823.67
#2019-04-08| 821.84
#2019-04-09| 823.37
#2019-04-10| 820.40
#2019-04-11| 819.75
#2019-04-12| 818.12
#2019-04-15| 823.83
#2019-04-16| 820.11
#2019-04-17| 819.41
#2019-04-18| 816.61
#2019-04-19| 816.61
#2019-04-22| 817.44
#2019-04-23| 810.95
#2019-04-24| 799.04
#2019-04-25| 798.12
#2019-04-26| 805.14
#2019-04-29| 806.44
#2019-04-30| 804.29
#2019-05-01| 806.69
#2019-05-02| 800.76
#2019-05-03| 796.12
#2019-05-06| 794.20
#2019-05-07| 794.34
#2019-05-08| 797.21
#2019-05-09| 792.83
#2019-05-10| 794.17
#2019-05-13| 781.85
#2019-05-14| 787.97
#2019-05-15| 787.22
#2019-05-16| 798.09
#2019-05-17| 796.53
#2019-05-20| 801.23
#2019-05-21| 800.53
#2019-05-22| 796.42
#2019-05-23| 790.46
#2019-05-24| 796.88
#2019-05-27| 802.37
#2019-05-28| 801.53
#2019-05-29| 794.18
#2019-05-30| 797.81
#2019-05-31| 797.86
#2019-06-03| 805.00
#2019-06-04| 807.57
#2019-06-05| 816.04
#2019-06-06| 814.98
#2019-06-07| 824.91
#2019-06-10| 825.09
#2019-06-11| 827.34
#2019-06-12| 833.93
#2019-06-13| 828.01
#2019-06-14| 819.52
#2019-06-17| 816.14
#2019-06-18| 823.69
#2019-06-19| 824.90
#2019-06-20| 828.01
#2019-06-21| 828.93
#2019-06-24| 832.85
#2019-06-25| 831.24
#2019-06-26| 827.78
#2019-06-27| 821.88
#2019-06-28| 824.93
#2019-07-01| 821.83
#2019-07-02| 819.95
#2019-07-03| 824.20
#2019-07-04| 833.07
#2019-07-05| 824.73
#2019-07-08| 821.17
#2019-07-09| 823.62
#2019-07-10| 822.91
#2019-07-11| 818.90
#2019-07-12| 814.07
#2019-07-15| 809.59
#2019-07-16| 806.22
#2019-07-17| 801.02
#2019-07-18| 797.44
#2019-07-19| 793.45
#2019-07-22| 791.78
#2019-07-23| 789.58
#2019-07-24| 792.37
#2019-07-25| 787.81
#2019-07-26| 792.81
#2019-07-29| 803.84
#2019-07-30| 790.32
#2019-07-31| 789.25
#2019-08-01| 789.23
#2019-08-02| 783.40
#2019-08-05| 780.44
#2019-08-06| 778.00
#2019-08-07| 780.47
#2019-08-08| 780.72
#2019-08-09| 770.56
#2019-08-12| 769.17
#2019-08-13| 770.62
#2019-08-14| 756.99
#2019-08-15| 754.93
#2019-08-16| 765.55
#2019-08-19| 773.58
#2019-08-20| 765.06
#2019-08-21| 766.62
#2019-08-22| 763.35
#2019-08-23| 762.98
#2019-08-26| 768.75
#2019-08-27| 774.49
#2019-08-28| 777.23
#2019-08-29| 785.48
#2019-08-30| 783.53
#2019-09-02| 783.36
#2019-09-03| 782.69
#2019-09-04| 790.64
#2019-09-05| 790.24
#2019-09-06| 792.87
#2019-09-09| 790.90
#2019-09-10| 788.71
#2019-09-11| 789.16
#2019-09-12| 799.68
#2019-09-13| 803.70
#2019-09-16| 797.46
#2019-09-17| 796.91
#2019-09-18| 802.32
#2019-09-19| 805.98
#2019-09-20| 812.23
#2019-09-23| 811.33
#2019-09-24| 811.45
#2019-09-25| 807.51
#2019-09-26| 812.30
#2019-09-27| 815.23
#2019-09-30| 811.72
#2019-10-01| 809.96
#2019-10-02| 795.82
#2019-10-03| 798.63
#2019-10-04| 806.17
#2019-10-07| 813.95
#2019-10-08| 809.12
#2019-10-09| 817.29
#2019-10-10| 823.30
#2019-10-11| 833.86
#2019-10-14| 831.84
#2019-10-15| 841.72
#2019-10-16| 844.31
#2019-10-17| 854.44
#2019-10-18| 857.90
#2019-10-21| 857.40
#2019-10-22| 861.44
#2019-10-23| 862.61
#2019-10-24| 851.53
#2019-10-25| 849.12
#2019-10-28| 844.69
#2019-10-29| 830.71
#2019-10-30| 833.56
#2019-10-31| 838.65
#2019-11-01| 836.49
#2019-11-04| 836.90
#2019-11-05| 828.13
#2019-11-06| 825.46
#2019-11-07| 819.91
#2019-11-08| 820.73
#2019-11-11| 820.22
#2019-11-12| 822.41
#2019-11-13| 816.77
#2019-11-14| 808.63
#2019-11-15| 819.30
#2019-11-18| 823.67
#2019-11-19| 820.60
#2019-11-20| 822.07
#2019-11-21| 822.86
#2019-11-22| 822.54
#2019-11-25| 820.99
#2019-11-26| 823.74
#2019-11-27| 828.17
#2019-11-28| 826.60
#2019-11-29| 831.78
#2019-12-02| 814.23
#2019-12-03| 813.63
#2019-12-04| 813.51
#2019-12-05| 809.53
#2019-12-06| 810.08
#2019-12-09| 807.09
#2019-12-10| 802.36
#2019-12-11| 803.36
#2019-12-12| 800.35
#2019-12-13| 799.93
#2019-12-16| 807.19
#2019-12-17| 803.97
#2019-12-18| 798.31
#2019-12-19| 795.50
#2019-12-20| 798.46
#2019-12-23| 795.85
#2019-12-24| 795.11
#2019-12-25| 795.11
#2019-12-26| 795.72
#2019-12-27| 800.76
#2019-12-30| 795.04
#2019-12-31| 795.10
#2020-01-01| 795.10
#2020-01-02| 799.95
#2020-01-03| 799.68
#2020-01-06| 800.48
#2020-01-07| 794.24
#2020-01-08| 786.25
#2020-01-09| 792.91
#2020-01-10| 793.03
#2020-01-13| 788.47
#2020-01-14| 788.35
#2020-01-15| 790.51
#2020-01-16| 791.81
#2020-01-17| 792.62
#2020-01-20| 799.15
#2020-01-21| 802.18
#2020-01-22| 801.46
#2020-01-23| 790.75
#2020-01-24| 792.89
#2020-01-27| 779.85
#2020-01-28| 794.58
#2020-01-29| 790.23
#2020-01-30| 787.43
#2020-01-31| 787.01
#2020-02-03| 787.42
#2020-02-04| 788.44
#2020-02-05| 786.56
#2020-02-06| 791.31
#2020-02-07| 791.24
#2020-02-10| 785.56
#2020-02-11| 795.33
#2020-02-12| 802.73
#2020-02-13| 802.40
#2020-02-14| 806.56
#2020-02-17| 809.85
#2020-02-18| 818.00
#2020-02-19| 829.72
#2020-02-20| 824.57
#2020-02-21| 822.64
#2020-02-24| 804.88
#2020-02-25| 790.27
#2020-02-26| 788.03
#2020-02-27| 776.53
#2020-02-28| 743.09
#2020-03-02| 755.95
#2020-03-03| 760.91
#2020-03-04| 772.59
#2020-03-05| 763.90
#2020-03-06| 752.19
#2020-03-09| 706.05
#2020-03-10| 674.09
#2020-03-11| 663.57
#2020-03-12| 576.61
#2020-03-13| 583.94
#2020-03-16| 557.61
#2020-03-17| 605.35
#2020-03-18| 591.22
#2020-03-19| 611.89
#2020-03-20| 617.85
#2020-03-23| 608.07
#2020-03-24| 639.43
#2020-03-25| 643.71
#2020-03-26| 653.99
#2020-03-27| 636.75
#2020-03-30| 644.91
#2020-03-31| 638.68
#2020-04-01| 621.35
#2020-04-02| 631.08
#2020-04-03| 626.19
#2020-04-06| 646.42
#2020-04-07| 653.24
#2020-04-08| 651.04
#2020-04-09| 657.46
#2020-04-10| 657.46
#2020-04-13| 655.18
#2020-04-14| 668.55
#2020-04-15| 649.98
#2020-04-16| 646.84
#2020-04-17| 659.35
#2020-04-20| 660.92
#2020-04-21| 638.32
#2020-04-22| 652.24
#2020-04-23| 651.97
#2020-04-24| 646.76
#2020-04-27| 657.12
#2020-04-28| 655.55
#2020-04-29| 668.40
#2020-04-30| 674.22
#2020-05-01| 677.64
#2020-05-04| 661.06
#2020-05-05| 663.82
#2020-05-06| 653.25
#2020-05-07| 658.47
#2020-05-08| 674.65
#2020-05-11| 666.18
#2020-05-12| 683.49
#2020-05-13| 672.08
#2020-05-14| 667.68
#2020-05-15| 664.77
#2020-05-18| 684.52
#2020-05-19| 664.32
#2020-05-20| 674.29
#2020-05-21| 669.74
#2020-05-22| 666.81
#2020-05-25| 675.17
#2020-05-26| 673.41
#2020-05-27| 681.23
#2020-05-28| 702.03
#2020-05-29| 705.12
#2020-06-01| 713.20
#2020-06-02| 726.55
#2020-06-03| 741.44
#2020-06-04| 751.21
#2020-06-05| 758.02
#2020-06-08| 758.84
#2020-06-09| 753.44
#2020-06-10| 751.72
#2020-06-11| 726.24
#2020-06-12| 717.93
#2020-06-15| 718.85
#2020-06-16| 742.81
#2020-06-17| 738.14
#2020-06-18| 732.31
#2020-06-19| 737.98
#2020-06-22| 726.59
#2020-06-23| 739.42
#2020-06-24| 720.00
#2020-06-25| 722.86
#2020-06-26| 713.87
#2020-06-29| 729.30
#2020-06-30| 727.63
#2020-07-01| 729.92
#2020-07-02| 738.86
#2020-07-03| 732.81
#2020-07-06| 745.68
#2020-07-07| 733.66
#2020-07-08| 732.26
#2020-07-09| 722.80
#2020-07-10| 730.17
#2020-07-13| 743.54
#2020-07-14| 750.36
#2020-07-15| 750.53
#2020-07-16| 757.56
#2020-07-17| 756.51
#2020-07-20| 764.58
#2020-07-21| 761.93
#2020-07-22| 763.28
#2020-07-23| 765.71
#2020-07-24| 751.08
#2020-07-27| 740.77
#2020-07-28| 739.42
#2020-07-29| 743.66
#2020-07-30| 726.03
#2020-07-31| 717.94
#2020-08-03| 721.11
#2020-08-04| 728.80
#2020-08-05| 732.69
#2020-08-06| 718.58
#2020-08-07| 723.79
#2020-08-10| 727.80
#2020-08-11| 733.91
#2020-08-12| 746.26
#2020-08-13| 751.60
#2020-08-14| 747.38
#2020-08-17| 742.51
#2020-08-18| 740.93
#2020-08-19| 750.06
#2020-08-20| 736.47
#2020-08-21| 728.16
#2020-08-24| 743.96
#2020-08-25| 742.21
#2020-08-26| 740.02
#2020-08-27| 736.76
#2020-08-28| 737.26
#2020-08-31| 729.60
#2020-09-01| 723.64
#2020-09-02| 734.19
#2020-09-03| 730.78
#2020-09-04| 714.47
#2020-09-07| 725.10
#2020-09-08| 713.11
#2020-09-09| 732.27
#2020-09-10| 732.04
#2020-09-11| 728.53
#2020-09-14| 731.10
#2020-09-15| 732.24
#2020-09-16| 730.90
#2020-09-17| 728.72
#2020-09-18| 721.10
#2020-09-21| 691.18
#2020-09-22| 691.91
#2020-09-23| 689.61
#2020-09-24| 681.86
#2020-09-25| 676.05
#2020-09-28| 684.41
#2020-09-29| 684.15
#2020-09-30| 683.09
#2020-10-01| 681.89
#2020-10-02| 683.78
#2020-10-05| 705.59
#2020-10-06| 709.61
#2020-10-07| 695.82
#2020-10-08| 701.91
#2020-10-09| 709.57
#2020-10-12| 713.47
#2020-10-13| 712.54
#2020-10-14| 711.47
#2020-10-15| 695.85
#2020-10-16| 693.32
#2020-10-19| 696.89
#2020-10-20| 698.01
#2020-10-21| 692.21
#2020-10-22| 687.10
#2020-10-23| 695.24
#2020-10-26| 689.17
#2020-10-27| 682.26
#2020-10-28| 668.31
#2020-10-29| 650.09
#2020-10-30| 654.47
#2020-11-02| 660.09
#2020-11-03| 667.28
#2020-11-04| 676.40
#2020-11-05| 688.47
#2020-11-06| 687.73
#2020-11-09| 704.51
#2020-11-10| 714.85
#2020-11-11| 719.19
#2020-11-12| 729.84
#2020-11-13| 727.06
#2020-11-16| 729.97
#2020-11-17| 735.36
#2020-11-18| 737.96
#2020-11-19| 732.39
#2020-11-20| 734.08
#2020-11-23| 724.16
#2020-11-24| 734.53
#2020-11-25| 749.28
#2020-11-26| 751.37
#2020-11-27| 761.34
#2020-11-30| 757.82
#2020-12-01| 761.50
#2020-12-02| 765.72
#2020-12-03| 763.94
#2020-12-04| 767.77
#2020-12-07| 766.52
#2020-12-08| 767.05
#2020-12-09| 766.52
#2020-12-10| 767.00
#2020-12-11| 744.01
#2020-12-14| 746.46
#2020-12-15| 743.36
#2020-12-16| 751.06
#2020-12-17| 749.75
#2020-12-18| 753.97
#2020-12-21| 730.99
#2020-12-22| 730.49
#2020-12-23| 739.53
#2020-12-24| 740.31
#2020-12-25| 740.31
#2020-12-28| 747.04
#2020-12-29| 752.41
#2020-12-30| 749.11
#2020-12-31| 741.84
#2021-01-01| 741.84
#2021-01-04| 757.56
#2021-01-05| 755.13
#2021-01-06| 758.83
#2021-01-07| 765.09
#2021-01-08| 760.73
#2021-01-11| 753.11
#2021-01-12| 751.97
#2021-01-13| 762.16
#2021-01-14| 760.02
#2021-01-15| 748.85
#2021-01-18| 743.09
#2021-01-19| 747.79
#2021-01-20| 753.69
#2021-01-21| 753.93
#2021-01-22| 756.55
#2021-01-25| 760.31
#2021-01-26| 765.81
#2021-01-27| 778.56
#2021-01-28| 760.54
#2021-01-29| 757.05
#2021-02-01| 758.43
#2021-02-02| 752.50
#2021-02-03| 762.44
#2021-02-04| 757.98
#2021-02-05| 756.72
#2021-02-08| 754.70
#2021-02-09| 751.04
#2021-02-10| 753.48
#2021-02-11| 751.50
#2021-02-12| 754.83
#2021-02-15| 762.00
#2021-02-16| 754.86
#2021-02-17| 750.17
#2021-02-18| 744.38
#2021-02-19| 748.44
#2021-02-22| 745.69
#2021-02-23| 739.75
#2021-02-24| 738.82
#2021-02-25| 753.82
#2021-02-26| 741.39
#2021-03-01| 743.54
#2021-03-02| 745.64
#2021-03-03| 739.29
#2021-03-04| 739.93
#2021-03-05| 729.97
#2021-03-08| 737.51
#2021-03-09| 743.42
#2021-03-10| 767.14
#2021-03-11| 778.22
#2021-03-12| 781.48
#2021-03-15| 789.94
#2021-03-16| 792.32
#2021-03-17| 795.06
#2021-03-18| 792.64
#2021-03-19| 781.80
#2021-03-22| 782.90
#2021-03-23| 787.83
#2021-03-24| 781.78
#2021-03-25| 777.26
#2021-03-26| 785.21
#2021-03-29| 790.37
#2021-03-30| 785.65
#2021-03-31| 789.83
#2021-04-01| 785.64
#2021-04-02| 785.64
#2021-04-05| 788.18
#2021-04-06| 777.67
#2021-04-07| 779.63
#2021-04-08| 781.01
#2021-04-09| 773.88
#2021-04-12| 771.22
#2021-04-13| 768.10
#2021-04-14| 770.09
#2021-04-15| 770.21
#2021-04-16| 775.92
#2021-04-19| 781.24
#2021-04-20| 775.96
#2021-04-21| 779.88
#2021-04-22| 781.71
#2021-04-23| 780.31
#2021-04-26| 783.53
#2021-04-27| 783.48
#2021-04-28| 786.41
#2021-04-29| 793.48
#2021-04-30| 793.44
#2021-05-03| 800.64
#2021-05-04| 794.63
#2021-05-05| 802.36
#2021-05-06| 807.90
#2021-05-07| 817.40
#2021-05-10| 823.84
#2021-05-11| 808.70
#2021-05-12| 809.70
#2021-05-13| 806.37
#2021-05-14| 818.23
#2021-05-17| 835.45
#2021-05-18| 834.57
#2021-05-19| 822.60
#2021-05-20| 833.79
#2021-05-21| 838.56
#2021-05-24| 840.87
#2021-05-25| 839.03
#2021-05-26| 835.16
#2021-05-27| 829.91
#2021-05-28| 834.89
#2021-05-31| 833.07
#2021-06-01| 835.22
#2021-06-02| 839.01
#2021-06-03| 837.35
#2021-06-04| 839.08
#2021-06-07| 846.40
#2021-06-08| 849.08
#2021-06-09| 850.61
#2021-06-10| 856.51
#2021-06-11| 854.72
#2021-06-14| 858.03
#2021-06-15| 856.22
#2021-06-16| 852.49
#2021-06-17| 838.45
#2021-06-18| 824.31
#2021-06-21| 831.88
#2021-06-22| 835.27
#2021-06-23| 826.32
#2021-06-24| 831.94
#2021-06-25| 833.67
#2021-06-28| 834.49
#2021-06-29| 835.37
#2021-06-30| 826.90
#2021-07-01| 831.30
#2021-07-02| 832.28
#2021-07-05| 832.84
#2021-07-06| 826.67
#2021-07-07| 828.06
#2021-07-08| 822.42
#2021-07-09| 831.79
#2021-07-12| 840.10
#2021-07-13| 846.41
#2021-07-14| 841.81
#2021-07-15| 834.05
#2021-07-16| 839.83
#2021-07-19| 816.85
#2021-07-20| 814.56
#2021-07-21| 830.09
#2021-07-22| 826.58
#2021-07-23| 832.95
#2021-07-26| 834.83
#2021-07-27| 834.76
#2021-07-28| 834.55
#2021-07-29| 838.71
#2021-07-30| 842.11
#2021-08-02| 849.79
#2021-08-03| 854.54
#2021-08-04| 855.95
#2021-08-05| 854.83
#2021-08-06| 851.76
#2021-08-09| 854.93
#2021-08-10| 856.46
#2021-08-11| 858.67
#2021-08-12| 867.49
#2021-08-13| 877.60
#2021-08-16| 875.58
#2021-08-17| 875.68
#2021-08-18| 881.09
#2021-08-19| 871.11
#2021-08-20| 876.31
#2021-08-23| 885.10
#2021-08-24| 881.77
#2021-08-25| 882.16
#2021-08-26| 876.65
#2021-08-27| 881.03
#2021-08-30| 877.42
#2021-08-31| 863.06
#2021-09-01| 870.13
#2021-09-02| 868.77
#2021-09-03| 861.52
#2021-09-06| 864.10
#2021-09-07| 863.13
#2021-09-08| 862.69
#2021-09-09| 859.29
#2021-09-10| 846.24
#2021-09-13| 846.35
#2021-09-14| 845.22
#2021-09-15| 839.43
#2021-09-16| 837.46
#2021-09-17| 835.45
#2021-09-20| 824.26
#2021-09-21| 829.09
#2021-09-22| 835.35
#2021-09-23| 841.14
#2021-09-24| 831.00
#2021-09-27| 830.66
#2021-09-28| 814.44
#2021-09-29| 815.96
#2021-09-30| 811.36
#2021-10-01| 809.02
#2021-10-04| 815.06
#2021-10-05| 819.58
#2021-10-06| 793.43
#2021-10-07| 803.91
#2021-10-08| 803.68
#2021-10-11| 799.25
#2021-10-12| 796.56
#2021-10-13| 798.23
#2021-10-14| 804.71
#2021-10-15| 804.52
#2021-10-18| 799.69
#2021-10-19| 798.68
#2021-10-20| 805.20
#2021-10-21| 806.38
#2021-10-22| 803.59
#2021-10-25| 796.06
#2021-10-26| 794.93
#2021-10-27| 794.53
#2021-10-28| 791.80
#2021-10-29| 780.67
#2021-11-01| 786.94
#2021-11-02| 784.19
#2021-11-03| 789.34
#2021-11-04| 789.45
#2021-11-05| 797.95
#2021-11-08| 798.94
#2021-11-09| 798.51
#2021-11-10| 801.10
#2021-11-11| 796.84
#2021-11-12| 802.76
#2021-11-15| 794.71
#2021-11-16| 786.26
#2021-11-17| 785.25
#2021-11-18| 784.48
#2021-11-19| 784.10
#2021-11-22| 800.66
#2021-11-23| 794.92
#2021-11-24| 795.73
#2021-11-25| 794.11
#2021-11-26| 779.17
#2021-11-29| 777.76
#2021-11-30| 763.64
#2021-12-01| 778.98
#2021-12-02| 760.51
#2021-12-03| 753.74
#2021-12-06| 763.96
#2021-12-07| 770.99
#2021-12-08| 774.45
#2021-12-09| 772.57
#2021-12-10| 773.04
#2021-12-13| 773.68
#2021-12-14| 779.25
#2021-12-15| 775.31
#2021-12-16| 781.90
#2021-12-17| 773.31
#2021-12-20| 762.63
#2021-12-21| 767.71
#2021-12-22| 776.76
#2021-12-23| 783.53
#2021-12-24| 785.34
#2021-12-27| 789.31
#2021-12-28| 795.15
#2021-12-29| 791.91
#2021-12-30| 791.59
#2021-12-31| 794.24
#2022-01-03| 793.74
#2022-01-04| 788.69
#2022-01-05| 789.44
#2022-01-06| 782.22
#2022-01-07| 774.23
#2022-01-10| 760.34
#2022-01-11| 767.21
#2022-01-12| 776.16
#2022-01-13| 779.08
#2022-01-14| 772.47
#2022-01-17| 770.01
#2022-01-18| 766.36
#2022-01-19| 769.93
#2022-01-20| 774.23
#2022-01-21| 765.91
#2022-01-24| 745.78
#2022-01-25| 752.70
#2022-01-26| 759.49
#2022-01-27| 762.99
#2022-01-28| 763.55
#2022-01-31| 771.14
#2022-02-01| 776.02
#2022-02-02| 785.35
#2022-02-03| 798.81
#2022-02-04| 786.66
#2022-02-07| 790.66
#2022-02-08| 795.96
#2022-02-09| 807.42
#2022-02-10| 807.78
#2022-02-11| 806.80
#2022-02-14| 787.66
#2022-02-15| 798.28
#2022-02-16| 800.58
#2022-02-17| 794.80
#2022-02-18| 787.88
#2022-02-21| 776.58
#2022-02-22| 778.14
#2022-02-23| 771.77
#2022-02-24| 732.61
#2022-02-25| 760.22
#2022-02-28| 757.23
#2022-03-01| 736.46
#2022-03-02| 745.56
#2022-03-03| 725.83
#2022-03-04| 697.80
#2022-03-07| 691.46
#2022-03-08| 684.24
#2022-03-09| 722.12
#2022-03-10| 715.59
#2022-03-11| 719.85
#2022-03-14| 732.62
#2022-03-15| 735.23
#2022-03-16| 743.28
#2022-03-17| 761.27
#2022-03-18| 754.15
#2022-03-21| 751.05
#2022-03-22| 753.96
#2022-03-23| 748.07
#2022-03-24| 754.35
#2022-03-25| 759.73
#2022-03-28| 765.31
#2022-03-29| 782.07
#2022-03-30| 788.68
#2022-03-31| 776.17
#2022-04-01| 778.48
#2022-04-04| 779.83
#2022-04-05| 785.62
#2022-04-06| 781.43
#2022-04-07| 780.64
#2022-04-08| 774.60
#2022-04-11| 776.62
#2022-04-12| 774.95
#2022-04-13| 782.87
#2022-04-14| 780.18
#2022-04-15| 780.18
#2022-04-18| 781.41
#2022-04-19| 775.39
#2022-04-20| 783.58
#2022-04-21| 783.82
#2022-04-22| 769.00
#2022-04-25| 763.11
#2022-04-26| 759.75
#2022-04-27| 756.56
#2022-04-28| 752.37
#2022-04-29| 755.96
#2022-05-02| 745.54
#2022-05-03| 756.16
#2022-05-04| 757.05
#2022-05-05| 757.15
#2022-05-06| 747.76
#2022-05-09| 731.98
#2022-05-10| 736.16
#2022-05-11| 743.10
#2022-05-12| 739.28
#2022-05-13| 748.89
#2022-05-16| 743.55
#2022-05-17| 758.17
#2022-05-18| 750.68
#2022-05-19| 749.95
#2022-05-20| 755.40
#2022-05-23| 770.17
#2022-05-24| 779.45
#2022-05-25| 782.09
#2022-05-26| 790.75
#2022-05-27| 795.92
#2022-05-30| 797.44
#2022-05-31| 794.22
#2022-06-01| 781.94
#2022-06-02| 784.42
#2022-06-03| 784.14
#2022-06-06| 787.68
#2022-06-07| 780.05
#2022-06-08| 771.45
#2022-06-09| 758.12
#2022-06-10| 735.95
#2022-06-13| 716.37
#2022-06-14| 709.43
#2022-06-15| 716.16
#2022-06-16| 716.22
#2022-06-17| 721.23
#2022-06-20| 738.43
#2022-06-21| 736.32
#2022-06-22| 746.78
#2022-06-23| 741.89
#2022-06-24| 750.39
#2022-06-27| 757.39
#2022-06-28| 757.13
#2022-06-29| 751.62
#2022-06-30| 744.79
#2022-07-01| 747.84
#2022-07-04| 750.96
#2022-07-05| 728.68
#2022-07-06| 724.62
#2022-07-07| 728.37
#2022-07-08| 729.13
#2022-07-11| 725.02
#2022-07-12| 730.02
#2022-07-13| 729.84
#2022-07-14| 709.51
#2022-07-15| 720.70
#2022-07-18| 724.33
#2022-07-19| 730.84
#2022-07-20| 723.41
#2022-07-21| 723.40
#2022-07-22| 716.86
#2022-07-25| 718.78
#2022-07-26| 712.33
#2022-07-27| 716.34
#2022-07-28| 715.75
#2022-07-29| 722.57
#2022-08-01| 727.84
#2022-08-02| 727.76
#2022-08-03| 716.70
#2022-08-04| 720.46
#2022-08-05| 719.28
#2022-08-08| 723.40
#2022-08-09| 725.64
#2022-08-10| 731.05
#2022-08-11| 734.61
#2022-08-12| 724.22
#2022-08-15| 720.69
#2022-08-16| 731.26
#2022-08-17| 721.82
#2022-08-18| 720.03
#2022-08-19| 715.32
#2022-08-22| 711.10
#2022-08-23| 704.77
#2022-08-24| 701.94
#2022-08-25| 704.48
#2022-08-26| 697.19
#2022-08-29| 694.50
#2022-08-30| 694.94
#2022-08-31| 699.17
#2022-09-01| 688.47
#2022-09-02| 701.89
#2022-09-05| 688.22
#2022-09-06| 684.50
#2022-09-07| 687.19
#2022-09-08| 683.83
#2022-09-09| 703.62
#2022-09-12| 711.70
#2022-09-13| 697.32
#2022-09-14| 690.49
#2022-09-15| 688.06
#2022-09-16| 674.79
#2022-09-19| 675.24
#2022-09-20| 661.54
#2022-09-21| 652.41
#2022-09-22| 641.00
#2022-09-23| 623.93
#2022-09-26| 609.41
#2022-09-27| 608.09
#2022-09-28| 609.16
#2022-09-29| 605.61
#2022-09-30| 608.01
#2022-10-03| 622.45
#2022-10-04| 646.65
#2022-10-05| 624.73
#2022-10-06| 614.63
#2022-10-07| 607.54
#2022-10-10| 605.15
#2022-10-11| 603.80
#2022-10-12| 599.79
#2022-10-13| 599.11
#2022-10-14| 606.66
#2022-10-17| 621.08
#2022-10-18| 625.85
#2022-10-19| 622.73
#2022-10-20| 617.20
#2022-10-21| 606.07
#2022-10-24| 618.37
#2022-10-25| 630.99
#2022-10-26| 641.68
#2022-10-27| 640.27
#2022-10-28| 651.48
#2022-10-31| 649.89
#2022-11-01| 652.16
#2022-11-02| 656.38
#2022-11-03| 641.48
#2022-11-04| 658.76
#2022-11-07| 667.03
#2022-11-08| 675.91
#2022-11-09| 675.26
#2022-11-10| 689.04
#2022-11-11| 688.72
#2022-11-14| 690.15
#2022-11-15| 690.78
#2022-11-16| 688.88
#2022-11-17| 679.80
#2022-11-18| 692.41
#2022-11-21| 688.36
#2022-11-22| 693.33
#2022-11-23| 699.26
#2022-11-24| 707.78
#2022-11-25| 707.98
#2022-11-28| 701.44
#2022-11-29| 691.43
#2022-11-30| 687.43
#2022-12-01| 713.37
#2022-12-02| 709.81
#2022-12-05| 706.51
#2022-12-06| 703.14
#2022-12-07| 696.25
#2022-12-08| 695.31
#2022-12-09| 698.62
#2022-12-12| 693.96
#2022-12-13| 701.52
#2022-12-14| 702.25
#2022-12-15| 692.56
#2022-12-16| 678.43
#2022-12-19| 680.26
#2022-12-20| 680.30
#2022-12-21| 687.15
#2022-12-22| 683.38
#2022-12-23| 685.08
#2022-12-26| 685.08
#2022-12-27| 687.70
#2022-12-28| 684.87
#2022-12-29| 695.55
#2022-12-30| 682.87
#2023-01-02| 693.33
#2023-01-03| 689.09
#2023-01-04| 701.59
#2023-01-05| 703.71
#2023-01-06| 714.36
#2023-01-09| 729.05
#2023-01-10| 728.77
#2023-01-11| 731.23
#2023-01-12| 740.72
#2023-01-13| 743.80
#2023-01-16| 747.53
#2023-01-17| 744.48
#2023-01-18| 740.68
#2023-01-19| 730.81
#2023-01-20| 740.50
#2023-01-23| 746.26
#2023-01-24| 743.46
#2023-01-25| 745.16
#2023-01-26| 741.99
#2023-01-27| 744.09
#2023-01-30| 750.12
#2023-01-31| 749.01
#2023-02-01| 754.01
#2023-02-02| 765.15
#2023-02-03| 746.86
#2023-02-06| 736.24
#2023-02-07| 734.22
#2023-02-08| 742.40
#2023-02-09| 743.95
#2023-02-10| 739.20
#2023-02-13| 746.36
#2023-02-14| 756.30
#2023-02-15| 757.14
#2023-02-16| 761.51
#2023-02-17| 767.79
#2023-02-20| 769.37
#2023-02-21| 768.79
#2023-02-22| 768.78
#2023-02-23| 763.67
#2023-02-24| 756.49
#2023-02-27| 768.11
#2023-02-28| 763.32
#2023-03-01| 765.32
#2023-03-02| 760.47
#2023-03-03| 768.27
#2023-03-06| 778.92
#2023-03-07| 768.20
#2023-03-08| 769.75
#2023-03-09| 771.97
#2023-03-10| 777.13
#2023-03-13| 771.51
#2023-03-14| 776.59
#2023-03-15| 757.14
#2023-03-16| 764.42
#2023-03-17| 756.40
#2023-03-20| 772.00
#2023-03-21| 781.91
#2023-03-22| 777.99
#2023-03-23| 787.03
#2023-03-24| 772.94
#2023-03-27| 782.27
#2023-03-28| 786.75
#2023-03-29| 794.44
#2023-03-30| 804.59
#2023-03-31| 807.63
#2023-04-03| 810.14
#2023-04-04| 816.88
#2023-04-05| 830.69
#2023-04-06| 827.51
#2023-04-07| 827.51
#2023-04-10| 821.15
#2023-04-11| 823.36
#2023-04-12| 827.79
#2023-04-13| 832.17
#2023-04-14| 826.79
#2023-04-17| 823.16
#2023-04-18| 825.62
#2023-04-19| 823.82
#2023-04-20| 815.52
#2023-04-21| 811.60
#2023-04-24| 808.09
#2023-04-25| 804.04
#2023-04-26| 814.86
#2023-04-27| 815.58
#2023-04-28| 813.92
#2023-05-01| 809.53
#2023-05-02| 794.33
#2023-05-03| 799.64
#2023-05-04| 794.83
#2023-05-05| 799.41
#2023-05-08| 797.28
#2023-05-09| 792.95
#2023-05-10| 791.38
#2023-05-11| 787.20
#2023-05-12| 786.72
#2023-05-15| 791.60
#2023-05-16| 793.53
#2023-05-17| 785.89
#2023-05-18| 778.38
#2023-05-19| 783.55
#2023-05-22| 785.20
#2023-05-23| 787.48
#2023-05-24| 780.11
#2023-05-25| 763.69
#2023-05-26| 761.71
#2023-05-29| 762.81
#2023-05-30| 757.95
#2023-05-31| 753.59
#2023-06-01| 762.82
#2023-06-02| 733.61
#2023-06-05| 735.57
#2023-06-06| 727.58
#2023-06-07| 725.63
#2023-06-08| 724.81
#2023-06-09| 725.27
#2023-06-12| 721.02
#2023-06-13| 718.17
#2023-06-14| 726.74
#2023-06-15| 735.28
#2023-06-16| 739.05
#2023-06-19| 736.28
#2023-06-20| 732.23
#2023-06-21| 732.01
#2023-06-22| 732.87
#2023-06-23| 732.76
#2023-06-26| 734.57
#2023-06-27| 743.89
#2023-06-28| 746.69
#2023-06-29| 746.56
#2023-06-30| 749.63
#2023-07-03| 752.08
#2023-07-04| 751.04
#2023-07-05| 746.44
#2023-07-06| 735.98
#2023-07-07| 735.05
#2023-07-10| 736.26
#2023-07-11| 738.13
#2023-07-12| 753.83
#2023-07-13| 763.21
#2023-07-14| 761.23
#2023-07-17| 756.30
#2023-07-18| 749.09
#2023-07-19| 749.08
#2023-07-20| 751.65
#2023-07-21| 751.77
#2023-07-24| 755.44
#2023-07-25| 749.57
#2023-07-26| 747.12
#2023-07-27| 748.64
#2023-07-28| 755.53
#2023-07-31| 747.74
#2023-08-01| 739.06
#2023-08-02| 719.09
#2023-08-03| 710.68
#2023-08-04| 715.86
#2023-08-07| 711.59
#2023-08-08| 704.11
#2023-08-09| 715.69
#2023-08-10| 723.13
#2023-08-11| 716.16
#2023-08-14| 715.70
#2023-08-15| 713.41
#2023-08-16| 710.66
#2023-08-17| 707.53
#2023-08-18| 708.03
#2023-08-21| 707.86
#2023-08-22| 705.63
#2023-08-23| 711.80
#2023-08-24| 708.03
#2023-08-25| 704.19
#2023-08-28| 714.74
#2023-08-29| 723.31
#2023-08-30| 729.90
#2023-08-31| 729.29
#2023-09-01| 728.33
#2023-09-04| 724.65
#2023-09-05| 722.66
#2023-09-06| 724.53
#2023-09-07| 728.92
#2023-09-08| 731.00
#2023-09-11| 740.32
#2023-09-12| 741.70
#2023-09-13| 741.41
#2023-09-14| 742.47
#2023-09-15| 740.70
#2023-09-18| 741.88
#2023-09-19| 746.76
#2023-09-20| 754.11
#2023-09-21| 743.40
#2023-09-22| 740.36
#2023-09-25| 721.94
#2023-09-26| 716.03
#2023-09-27| 700.68
#2023-09-28| 703.65
#2023-09-29| 709.49
#2023-10-02| 700.39
#2023-10-03| 688.88
#2023-10-04| 687.02
#2023-10-05| 690.91
#2023-10-06| 694.95
#2023-10-09| 698.91
#2023-10-10| 711.80
#2023-10-11| 713.29
#2023-10-12| 705.72
#2023-10-13| 700.03
#2023-10-16| 702.43
#2023-10-17| 701.91
#2023-10-18| 698.88
#2023-10-19| 688.22
#2023-10-20| 683.21
#2023-10-23| 680.67
#2023-10-24| 679.89
#2023-10-25| 680.97
#2023-10-26| 675.47
#2023-10-27| 679.85
#2023-10-30| 685.21
#2023-10-31| 687.41
#2023-11-01| 690.62
#2023-11-02| 710.61
#2023-11-03| 724.86
#2023-11-06| 722.48
#2023-11-07| 717.64
#2023-11-08| 721.53
#2023-11-09| 726.54
#2023-11-10| 721.17
#2023-11-13| 728.83
#2023-11-14| 740.99
#2023-11-15| 738.34
#2023-11-16| 740.21
#2023-11-17| 743.52
#2023-11-20| 751.45
#2023-11-21| 748.10
#2023-11-22| 749.35
#2023-11-23| 753.36
#2023-11-24| 758.13
#2023-11-27| 759.56
#2023-11-28| 763.65
#2023-11-29| 765.48
#2023-11-30| 762.86
#2023-12-01| 763.05
#2023-12-04| 757.27
#2023-12-05| 757.88
#2023-12-06| 758.51
#2023-12-07| 758.04
#2023-12-08| 758.61
#2023-12-11| 757.69
#2023-12-12| 756.09
#2023-12-13| 746.17
#2023-12-14| 752.22
#2023-12-15| 740.30
#2023-12-18| 737.07
#2023-12-19| 741.04
#2023-12-20| 748.46
#2023-12-21| 747.83
#2023-12-22| 752.39
#2023-12-25| 752.39
#2023-12-26| 753.35
#2023-12-27| 755.86
#2023-12-28| 753.72
#2023-12-29| 750.05
#2024-01-01| 750.05
#2024-01-02| 752.47
#2024-01-03| 753.84
#2024-01-04| 763.21
#2024-01-05| 763.91
#2024-01-08| 767.08
#2024-01-09| 761.06
#2024-01-10| 763.20
#2024-01-11| 760.94
#2024-01-12| 767.91
#2024-01-15| 772.33
#2024-01-16| 768.79
#2024-01-17| 763.23
#2024-01-18| 763.11
#2024-01-19| 767.81
#2024-01-22| 773.59
#2024-01-23| 771.74
#2024-01-24| 776.21
#2024-01-25| 778.97
#2024-01-26| 781.79
#2024-01-29| 772.64
#2024-01-30| 768.02
#2024-01-31| 767.97
#2024-02-01| 765.23
#2024-02-02| 759.62
#2024-02-05| 748.67
#2024-02-06| 749.34
#2024-02-07| 741.48
#2024-02-08| 740.57
#2024-02-09| 739.00
#2024-02-12| 742.82
#2024-02-13| 733.97
#2024-02-14| 732.93
#2024-02-15| 740.75
#2024-02-16| 742.02
#2024-02-19| 746.24
#2024-02-20| 751.71
#2024-02-21| 749.96
#2024-02-22| 753.89
#2024-02-23| 753.10
#2024-02-26| 751.92
#2024-02-27| 754.58
#2024-02-28| 749.20
#2024-02-29| 745.92
#2024-03-01| 748.97
#2024-03-04| 752.32
#2024-03-05| 758.34
#2024-03-06| 759.46
#2024-03-07| 756.30
#2024-03-08| 757.45
#2024-03-11| 752.82
#2024-03-12| 748.64
#2024-03-13| 748.47
#2024-03-14| 741.19
#2024-03-15| 746.06
#2024-03-18| 739.26
#2024-03-19| 742.75
#2024-03-20| 743.70
#2024-03-21| 746.34
#2024-03-22| 744.93
#2024-03-25| 749.04
#2024-03-26| 753.12
#2024-03-27| 757.47
#2024-03-28| 757.30
#2024-03-29| 757.30
#2024-04-01| 753.40
#2024-04-02| 747.33
#2024-04-03| 749.50
#2024-04-04| 753.12
#2024-04-05| 739.05
#2024-04-08| 740.89
#2024-04-09| 746.64
#2024-04-10| 742.36
#2024-04-11| 717.55
#2024-04-12| 713.46
#2024-04-15| 708.45
#2024-04-16| 702.01
#2024-04-17| 705.89
#2024-04-18| 711.88
#2024-04-19| 720.78
#2024-04-22| 734.40
#2024-04-23| 742.60
#2024-04-24| 736.70
#2024-04-25| 735.80
#2024-04-26| 738.63
#2024-04-29| 742.99
#2024-04-30| 732.63
#2024-05-01| 732.01
#2024-05-02| 737.11
#2024-05-03| 745.30
#2024-05-06| 747.88
#2024-05-07| 748.02
#2024-05-08| 744.15
#2024-05-09| 751.40
#2024-05-10| 751.27
#2024-05-13| 756.08
#2024-05-14| 762.72
#2024-05-15| 767.80
#2024-05-16| 767.48
#2024-05-17| 771.37
#2024-05-20| 772.00
#2024-05-21| 769.32
#2024-05-22| 768.18
#2024-05-23| 758.76
#2024-05-24| 758.03
#2024-05-27| 761.88
#2024-05-28| 761.07
#2024-05-29| 750.60
#2024-05-30| 764.57
#2024-05-31| 770.75
#2024-06-03| 783.79
#2024-06-04| 778.05
#2024-06-05| 781.51
#2024-06-06| 782.84
#2024-06-07| 770.93
#2024-06-10| 762.57
#2024-06-11| 754.94
#2024-06-12| 761.02
#2024-06-13| 750.44
#2024-06-14| 741.33
#2024-06-17| 742.68
#2024-06-18| 747.29
#2024-06-19| 747.31
#2024-06-20| 749.23
#2024-06-21| 745.17
#2024-06-24| 757.14
#2024-06-25| 754.12
#2024-06-26| 749.44
#2024-06-27| 751.28
#2024-06-28| 753.79
#2024-07-01| 762.62
#2024-07-02| 758.82
#2024-07-03| 769.14
#2024-07-04| 771.30
#2024-07-05| 774.09
#2024-07-08| 776.67
#2024-07-09| 769.44
#2024-07-10| 780.31
#2024-07-11| 786.47
#2024-07-12| 792.11
#2024-07-15| 789.09
#2024-07-16| 782.51
#2024-07-17| 792.37
#2024-07-18| 794.60
#2024-07-19| 791.86
#2024-07-22| 794.26
#2024-07-23| 786.85
#2024-07-24| 782.66
#2024-07-25| 790.98
#2024-07-26| 792.57
#2024-07-29| 788.81
#2024-07-30| 790.54
#2024-07-31| 791.05
#2024-08-01| 790.39
#2024-08-02| 800.24
#2024-08-05| 789.00
#2024-08-06| 782.62
#2024-08-07| 790.80
#2024-08-08| 794.30
#2024-08-09| 801.29
#2024-08-12| 804.19
#2024-08-13| 809.63
#2024-08-14| 820.53
#2024-08-15| 818.44
#2024-08-16| 822.04
#2024-08-19| 833.14
#2024-08-20| 832.32
#2024-08-21| 831.33
#2024-08-22| 831.07
#2024-08-23| 841.92
#2024-08-26| 844.01
#2024-08-27| 846.52
#2024-08-28| 848.80
#2024-08-29| 849.36
#2024-08-30| 849.35
#2024-09-02| 854.79
#2024-09-03| 851.84
#2024-09-04| 862.26
#2024-09-05| 867.60
#2024-09-06| 863.97
#2024-09-09| 861.36
#2024-09-10| 856.43
#2024-09-11| 858.04
#2024-09-12| 865.64
#2024-09-13| 877.38
#2024-09-16| 883.72
#2024-09-17| 881.08
#2024-09-18| 878.68
#2024-09-19| 867.39
#2024-09-20| 868.61
#2024-09-23| 875.02
#2024-09-24| 880.84
#2024-09-25| 883.63
#2024-09-26| 880.84
#2024-09-27| 879.65
#2024-09-30| 877.23
#2024-10-01| 874.96
#2024-10-02| 865.70
#2024-10-03| 858.09
#2024-10-04| 855.66
#2024-10-07| 858.51
#2024-10-08| 863.79
#2024-10-09| 868.29
#2024-10-10| 870.63
#2024-10-11| 869.58
#2024-10-14| 875.23
#2024-10-15| 884.89
#2024-10-16| 891.50
#2024-10-17| 884.08
#2024-10-18| 891.65
#2024-10-21| 882.53
#2024-10-22| 870.32
#2024-10-23| 868.11
#2024-10-24| 879.74
#2024-10-25| 881.89
#2024-10-28| 885.48
#2024-10-29| 884.91
#2024-10-30| 879.82
#2024-10-31| 870.86
#2024-11-01| 876.48
#2024-11-04| 877.97
#2024-11-05| 877.97
#2024-11-06| 863.92
#2024-11-07| 863.60
#2024-11-08| 864.88
#2024-11-11| 862.81
#2024-11-12| 840.29
#2024-11-13| 833.37
#2024-11-14| 849.31
#2024-11-15| 844.47
#2024-11-18| 850.30
#2024-11-19| 847.82
#2024-11-20| 845.26
#2024-11-21| 843.21
#2024-11-22| 847.70
#2024-11-25| 859.82
#2024-11-26| 860.91
#2024-11-27| 870.86
#2024-11-28| 875.10
#2024-11-29| 876.38
#2024-12-02| 872.19
#2024-12-03| 874.78
#2024-12-04| 868.29
#2024-12-05| 883.43
#2024-12-06| 882.92
#2024-12-09| 875.98
#2024-12-10| 860.99
#2024-12-11| 859.42
#2024-12-12| 861.45
#2024-12-13| 859.70
#2024-12-16| 863.98
#2024-12-17| 852.48
#2024-12-18| 844.78
#2024-12-19| 829.50
#2024-12-20| 825.80
#2024-12-23| 824.40
#2024-12-24| 825.14
#2024-12-25| 825.14
#2024-12-26| 826.53
#2024-12-27| 832.66
#2024-12-30| 826.80
#2024-12-31| 825.58
#2025-01-01| 825.58
#2025-01-02| 828.07
#2025-01-03| 828.02
#2025-01-06| 828.04
#2025-01-07| 831.59
#2025-01-08| 824.13
#2025-01-09| 826.08
#2025-01-10| 824.47
#2025-01-13| 825.55
#2025-01-14| 840.52
#2025-01-15| 847.90
#2025-01-16| 850.98
#2025-01-17| 855.53
#2025-01-20| 862.92
#2025-01-21| 864.09
#2025-01-22| 858.58
#2025-01-23| 857.14
#2025-01-24| 850.16
#2025-01-27| 861.41
#2025-01-28| 872.13
#2025-01-29| 893.91
#2025-01-30| 903.30
#2025-01-31| 895.49
#2025-02-03| 892.24
#2025-02-04| 892.39
#2025-02-05| 905.85
#2025-02-06| 908.09
#2025-02-07| 905.55
#2025-02-10| 912.00
#2025-02-11| 920.93
#2025-02-12| 931.18
#2025-02-13| 932.32
#2025-02-14| 937.09
#2025-02-17| 939.09
#2025-02-18| 944.49
#2025-02-19| 935.53
#2025-02-20| 940.76
#2025-02-21| 947.55
#2025-02-24| 954.13
#2025-02-25| 966.62
#2025-02-26| 952.58
#2025-02-27| 953.06
#2025-02-28| 957.27
#2025-03-03| 986.70
#2025-03-04| 977.06
#2025-03-05| 974.12
#2025-03-06| 963.27
#2025-03-07| 988.56
#2025-03-10| 994.29
#2025-03-11| 983.61
#2025-03-12| 981.78
#2025-03-13| 988.84
#2025-03-14| 990.36
#2025-03-17| 999.04
#2025-03-18|1001.85
#2025-03-19| 989.92
#2025-03-20| 984.15
#2025-03-21| 988.68
#2025-03-24| 976.01
#2025-03-25| 979.44
#2025-03-26| 979.52
#2025-03-27| 978.87
#2025-03-28| 996.52
#2025-03-31| 996.08
#2025-04-01|1009.92
#2025-04-02|1002.91
#2025-04-03|1004.47
#2025-04-04| 981.76
#2025-04-07| 935.27
#2025-04-08| 948.73
#2025-04-09| 941.12
#2025-04-10| 965.19
#2025-04-11| 965.84
#2025-04-14| 991.19
#2025-04-15| 998.32
#2025-04-16|1016.29
#2025-04-17|1010.34
#2025-04-18|1010.34
#2025-04-21|1023.51
#2025-04-22|1033.84
#2025-04-23|1034.48
#2025-04-24|1024.58
#2025-04-25| 995.84
#2025-04-28| 993.50
#2025-04-29| 998.63
#2025-04-30|1015.59
#2025-05-01|1007.91
#2025-05-02|1014.78
#2025-05-05|1018.62
#2025-05-06|1021.62
#2025-05-07|1021.99
#2025-05-08|1008.95
#2025-05-09|1013.01
#2025-05-12| 984.40
#2025-05-13| 986.63
#2025-05-14| 987.72
#2025-05-15|1007.56
#2025-05-16|1016.92
#2025-05-19|1035.33
#2025-05-20|1048.67
#2025-05-21|1067.31
#2025-05-22|1062.30
#2025-05-23|1056.88
#2025-05-26|1070.14
#2025-05-27|1067.06
#2025-05-28|1047.51
#2025-05-29|1047.57
#2025-05-30|1048.41
#2025-06-02|1055.58
#2025-06-03|1051.35
#2025-06-04|1064.77
#2025-06-05|1072.70
#2025-06-06|1060.88
#2025-06-09|1055.63
#2025-06-10|1043.84
#2025-06-11|1036.88
#2025-06-12|1024.79
#2025-06-13|1012.34
#2025-06-16|1030.35
#2025-06-17|1007.87
#2025-06-18|1004.27
#2025-06-19| 998.28
#2025-06-20|1004.29
#2025-06-23|1015.95
#2025-06-24|1038.88
#2025-06-25|1015.17
#2025-06-26|1023.28
#2025-06-27|1031.59
#2025-06-30|1032.01
#2025-07-01|1045.48
#2025-07-02|1042.32
#2025-07-03|1038.50
#2025-07-04|1038.84
#2025-07-07|1034.58
#2025-07-08|1028.44
#2025-07-09|1030.84
#2025-07-10|1016.22
#2025-07-11|1014.51
#2025-07-14|1018.29
#2025-07-15| 999.50
#2025-07-16| 999.03
#2025-07-17|1006.88
#2025-07-18|1009.12
#2025-07-21|1011.42
#2025-07-22|1019.22
#2025-07-23|1008.56
#2025-07-24|1039.52
#2025-07-25|1025.37
#2025-07-28|1003.54
#2025-07-29|1002.99
#2025-07-30| 999.59
#2025-07-31| 988.89
#2025-08-01| 996.45
#2025-08-04|1005.04
#2025-08-05|1002.59
#2025-08-06|1006.69
#2025-08-07| 979.10
#2025-08-08| 978.09
#2025-08-11| 983.90
#2025-08-12| 993.71
#2025-08-13|1003.82
#2025-08-14|1005.24
#2025-08-15|1016.47
#2025-08-18|1016.57
#2025-08-19|1021.53
#2025-08-20|1028.18
#2025-08-21|1019.26
#2025-08-22|1029.46
#2025-08-25|1025.39
#2025-08-26|1019.54
#2025-08-27|1017.24
#2025-08-28|1016.02
#2025-08-29|1016.51
#2025-09-01|1023.65
#2025-09-02|1010.93
#2025-09-03|1004.72
#2025-09-04|1023.74
#2025-09-05|1030.96
#2025-09-08|1008.77
#2025-09-09|1013.40
#2025-09-10|1001.54
#2025-09-11|1005.97
#2025-09-12|1006.08
#2025-09-15|1003.90
#2025-09-16| 998.94
#2025-09-17| 998.29
#2025-09-18| 992.17
#2025-09-19| 988.67
#2025-09-22| 977.63
#2025-09-23| 975.39
#2025-09-24| 969.67
#2025-09-25| 966.13
#2025-09-26| 970.01
#2025-09-29| 975.42
#2025-09-30| 986.72
#2025-10-01| 988.69
#2025-10-02| 985.46
#2025-10-03| 985.43
#2025-10-06| 981.56
#2025-10-07| 977.38
#2025-10-08| 982.85
#2025-10-09| 992.14
#2025-10-10| 993.58
#2025-10-13| 984.50
#2025-10-14| 994.04
#2025-10-15|1001.96
#2025-10-16|1015.35
#2025-10-17|1022.64
#2025-10-20|1023.86
#2025-10-21|1017.91
#2025-10-22|1018.02
#2025-10-23|1015.77
#2025-10-24|1012.94
#2025-10-27|1015.06
#2025-10-28|1043.75
#2025-10-29|1017.29
#2025-10-30| 994.96
#2025-10-31| 973.02
#2025-11-03| 969.52
#2025-11-04| 950.30
#2025-11-05| 946.29
#2025-11-06| 949.89
#2025-11-07| 957.10
#2025-11-10| 953.05
#2025-11-11| 965.32
#2025-11-12| 970.41
#2025-11-13| 975.98
#2025-11-14| 966.28
#2025-11-17| 963.05
#2025-11-18| 945.87
#2025-11-19| 935.28
#2025-11-20| 930.73
#2025-11-21| 942.05
#2025-11-24| 940.16
#2025-11-25| 952.87
#2025-11-26| 957.70
#2025-11-27| 957.03
#2025-11-28| 959.16
#2025-12-01| 957.31
#2025-12-02| 952.14
#2025-12-03| 951.45
#2025-12-04| 957.64
#2025-12-05| 954.57
#2025-12-08| 943.46
#2025-12-09| 942.19
#2025-12-10| 941.69
#2025-12-11| 954.80
#2025-12-12| 949.64
#2025-12-15| 949.40
#2025-12-16| 948.12
#2025-12-17| 957.47
#2025-12-18| 962.95
#2025-12-19| 962.65
#2025-12-22| 969.85
#2025-12-23| 974.67
#2025-12-24| 975.42
#2025-12-25| 975.42
#2025-12-26| 975.33
#2025-12-29| 981.87
#2025-12-30| 983.50
#2025-12-31| 981.33
#2026-01-01| 981.33
#2026-01-02| 982.93
#2026-01-05| 973.10
#2026-01-06| 972.47
#2026-01-07| 978.44
#2026-01-08| 987.52
#2026-01-09| 981.60
#2026-01-12| 989.61
#2026-01-13| 970.31
#2026-01-14| 980.37
#2026-01-15| 977.30
#2026-01-16| 961.10
#2026-01-19| 973.55
#2026-01-20| 961.22
#2026-01-21| 945.17
#2026-01-22| 966.73
#2026-01-23| 977.72
#2026-01-26| 992.92
#2026-01-27|1002.77
#2026-01-28|1003.98
#2026-01-29| 993.11
#2026-01-30|1010.35
#2026-02-02|1021.60
#2026-02-03|1027.57
#2026-02-04|1071.60
#2026-02-05|1076.30
#2026-02-06|1076.49
#2026-02-09|1095.23
#2026-02-10|1091.64
#2026-02-11|1102.66
#2026-02-12|1133.40
#2026-02-13|1130.79
#2026-02-16|1146.93
#2026-02-17|1152.48
#2026-02-18|1137.54
#2026-02-19|1149.03
#2026-02-20|1153.61
#2026-02-23|1165.07
#2026-02-24|1164.12
#2026-02-25|1178.07
#2026-02-26|1154.82
#2026-02-27|1193.41
#2026-03-02|1170.24
#2026-03-03|1136.98
#2026-03-04|1156.97
#2026-03-05|1138.28
#2026-03-06|1135.41
#2026-03-09|1125.80
#2026-03-10|1139.16
#2026-03-11|1128.70
#2026-03-12|1134.99
#2026-03-13|1143.39
#2026-03-16|1149.21