Table Data - NASDAQ Greece Index
| Title | NASDAQ Greece Index |
|---|---|
| Series ID | NASDAQNQGR |
| 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 2026-05-26 |
| Last Updated | 2026-05-26 10:44 PM CDT |
| Notes | For more information about this series, see: NQGR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2823.37 |
| 2001-04-02 | 2803.09 |
| 2001-04-03 | 2774.08 |
| 2001-04-04 | 2830.82 |
| 2001-04-05 | 2876.97 |
| 2001-04-06 | 2898.78 |
| 2001-04-09 | 2879.93 |
| 2001-04-10 | 2885.66 |
| 2001-04-11 | 2878.50 |
| 2001-04-12 | 2989.14 |
| 2001-04-13 | . |
| 2001-04-16 | 2958.36 |
| 2001-04-17 | 2987.69 |
| 2001-04-18 | 3073.27 |
| 2001-04-19 | 3112.52 |
| 2001-04-20 | 3142.01 |
| 2001-04-23 | 3120.18 |
| 2001-04-24 | 3070.56 |
| 2001-04-25 | 3087.47 |
| 2001-04-26 | 3116.14 |
| 2001-04-27 | 3099.86 |
| 2001-04-30 | 3100.56 |
| 2001-05-01 | 3116.99 |
| 2001-05-02 | 3097.20 |
| 2001-05-03 | 3063.32 |
| 2001-05-04 | 3053.32 |
| 2001-05-07 | 3008.77 |
| 2001-05-08 | 2991.93 |
| 2001-05-09 | 2945.10 |
| 2001-05-10 | 2926.88 |
| 2001-05-11 | 2903.14 |
| 2001-05-14 | 2829.81 |
| 2001-05-15 | 2816.31 |
| 2001-05-16 | 2858.00 |
| 2001-05-17 | 2866.59 |
| 2001-05-18 | 2963.80 |
| 2001-05-21 | 2983.36 |
| 2001-05-22 | 2922.13 |
| 2001-05-23 | 2930.99 |
| 2001-05-24 | 2932.33 |
| 2001-05-25 | 2966.78 |
| 2001-05-28 | . |
| 2001-05-29 | 2868.95 |
| 2001-05-30 | 2839.14 |
| 2001-05-31 | 2781.06 |
| 2001-06-01 | 2699.30 |
| 2001-06-04 | 2702.81 |
| 2001-06-05 | 2612.85 |
| 2001-06-06 | 2606.23 |
| 2001-06-07 | 2698.15 |
| 2001-06-08 | 2675.92 |
| 2001-06-11 | 2580.59 |
| 2001-06-12 | 2614.21 |
| 2001-06-13 | 2620.79 |
| 2001-06-14 | 2614.52 |
| 2001-06-15 | 2624.48 |
| 2001-06-18 | 2607.06 |
| 2001-06-19 | 2578.30 |
| 2001-06-20 | 2535.21 |
| 2001-06-21 | 2533.25 |
| 2001-06-22 | 2509.05 |
| 2001-06-25 | 2449.73 |
| 2001-06-26 | 2378.88 |
| 2001-06-27 | 2428.44 |
| 2001-06-28 | 2399.14 |
| 2001-06-29 | 2440.46 |
| 2001-07-02 | 2432.29 |
| 2001-07-03 | 2379.72 |
| 2001-07-04 | . |
| 2001-07-05 | 2307.07 |
| 2001-07-06 | 2326.43 |
| 2001-07-09 | 2237.66 |
| 2001-07-10 | 2215.72 |
| 2001-07-11 | 2151.91 |
| 2001-07-12 | 2197.40 |
| 2001-07-13 | 2117.53 |
| 2001-07-16 | 2038.37 |
| 2001-07-17 | 2059.35 |
| 2001-07-18 | 2209.88 |
| 2001-07-19 | 2344.21 |
| 2001-07-20 | 2273.33 |
| 2001-07-23 | 2344.97 |
| 2001-07-24 | 2386.17 |
| 2001-07-25 | 2402.07 |
| 2001-07-26 | 2431.89 |
| 2001-07-27 | 2472.74 |
| 2001-07-30 | 2420.51 |
| 2001-07-31 | 2465.56 |
| 2001-08-01 | 2488.35 |
| 2001-08-02 | 2543.67 |
| 2001-08-03 | 2581.43 |
| 2001-08-06 | 2559.19 |
| 2001-08-07 | 2437.29 |
| 2001-08-08 | 2403.38 |
| 2001-08-09 | 2437.68 |
| 2001-08-10 | 2439.36 |
| 2001-08-13 | 2438.37 |
| 2001-08-14 | 2496.85 |
| 2001-08-15 | 2534.97 |
| 2001-08-16 | 2566.35 |
| 2001-08-17 | 2563.56 |
| 2001-08-20 | 2545.87 |
| 2001-08-21 | 2540.07 |
| 2001-08-22 | 2564.59 |
| 2001-08-23 | 2547.78 |
| 2001-08-24 | 2589.46 |
| 2001-08-27 | 2626.37 |
| 2001-08-28 | 2645.85 |
| 2001-08-29 | 2621.22 |
| 2001-08-30 | 2618.48 |
| 2001-08-31 | 2618.60 |
| 2001-09-03 | . |
| 2001-09-04 | 2519.83 |
| 2001-09-05 | 2483.81 |
| 2001-09-06 | 2480.12 |
| 2001-09-07 | 2496.08 |
| 2001-09-10 | 2384.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 2115.21 |
| 2001-09-18 | 2121.05 |
| 2001-09-19 | 2174.38 |
| 2001-09-20 | 2054.63 |
| 2001-09-21 | 2006.22 |
| 2001-09-24 | 2042.07 |
| 2001-09-25 | 2077.58 |
| 2001-09-26 | 2070.35 |
| 2001-09-27 | 2086.83 |
| 2001-09-28 | 2111.39 |
| 2001-10-01 | 2102.75 |
| 2001-10-02 | 2119.26 |
| 2001-10-03 | 2124.00 |
| 2001-10-04 | 2159.32 |
| 2001-10-05 | 2166.75 |
| 2001-10-08 | 2135.36 |
| 2001-10-09 | 2135.78 |
| 2001-10-10 | 2133.30 |
| 2001-10-11 | 2136.03 |
| 2001-10-12 | 2141.24 |
| 2001-10-15 | 2146.64 |
| 2001-10-16 | 2186.31 |
| 2001-10-17 | 2232.40 |
| 2001-10-18 | 2214.38 |
| 2001-10-19 | 2199.09 |
| 2001-10-22 | 2215.50 |
| 2001-10-23 | 2218.50 |
| 2001-10-24 | 2211.40 |
| 2001-10-25 | 2217.48 |
| 2001-10-26 | 2213.80 |
| 2001-10-29 | 2267.33 |
| 2001-10-30 | 2270.53 |
| 2001-10-31 | 2330.54 |
| 2001-11-01 | 2438.18 |
| 2001-11-02 | 2398.91 |
| 2001-11-05 | 2429.57 |
| 2001-11-06 | 2420.60 |
| 2001-11-07 | 2461.20 |
| 2001-11-08 | 2445.53 |
| 2001-11-09 | 2447.12 |
| 2001-11-12 | 2400.20 |
| 2001-11-13 | 2386.04 |
| 2001-11-14 | 2434.99 |
| 2001-11-15 | 2449.78 |
| 2001-11-16 | 2516.74 |
| 2001-11-19 | 2528.59 |
| 2001-11-20 | 2503.99 |
| 2001-11-21 | 2470.40 |
| 2001-11-22 | . |
| 2001-11-23 | 2389.15 |
| 2001-11-26 | 2403.21 |
| 2001-11-27 | 2425.69 |
| 2001-11-28 | 2441.17 |
| 2001-11-29 | 2444.17 |
| 2001-11-30 | 2468.76 |
| 2001-12-03 | 2450.74 |
| 2001-12-04 | 2447.91 |
| 2001-12-05 | 2453.04 |
| 2001-12-06 | 2479.29 |
| 2001-12-07 | 2460.14 |
| 2001-12-10 | 2409.61 |
| 2001-12-11 | 2398.84 |
| 2001-12-12 | 2378.61 |
| 2001-12-13 | 2347.71 |
| 2001-12-14 | 2368.07 |
| 2001-12-17 | 2370.83 |
| 2001-12-18 | 2381.64 |
| 2001-12-19 | 2405.37 |
| 2001-12-20 | 2376.32 |
| 2001-12-21 | 2336.07 |
| 2001-12-24 | 2329.87 |
| 2001-12-25 | . |
| 2001-12-26 | 2331.99 |
| 2001-12-27 | 2354.66 |
| 2001-12-28 | 2350.99 |
| 2001-12-31 | 2373.92 |
| 2002-01-01 | . |
| 2002-01-02 | 2427.81 |
| 2002-01-03 | 2432.43 |
| 2002-01-04 | 2424.31 |
| 2002-01-07 | 2409.68 |
| 2002-01-08 | 2373.59 |
| 2002-01-09 | 2346.98 |
| 2002-01-10 | 2358.41 |
| 2002-01-11 | 2335.70 |
| 2002-01-14 | 2289.33 |
| 2002-01-15 | 2280.06 |
| 2002-01-16 | 2248.70 |
| 2002-01-17 | 2297.16 |
| 2002-01-18 | 2308.32 |
| 2002-01-21 | . |
| 2002-01-22 | 2306.16 |
| 2002-01-23 | 2357.24 |
| 2002-01-24 | 2365.65 |
| 2002-01-25 | 2322.79 |
| 2002-01-28 | 2323.32 |
| 2002-01-29 | 2323.24 |
| 2002-01-30 | 2296.72 |
| 2002-01-31 | 2300.08 |
| 2002-02-01 | 2296.46 |
| 2002-02-04 | 2302.52 |
| 2002-02-05 | 2282.83 |
| 2002-02-06 | 2276.37 |
| 2002-02-07 | 2270.82 |
| 2002-02-08 | 2261.66 |
| 2002-02-11 | 2264.39 |
| 2002-02-12 | 2253.54 |
| 2002-02-13 | 2240.53 |
| 2002-02-14 | 2232.87 |
| 2002-02-15 | 2241.31 |
| 2002-02-18 | . |
| 2002-02-19 | 2185.86 |
| 2002-02-20 | 2180.43 |
| 2002-02-21 | 2170.56 |
| 2002-02-22 | 2155.51 |
| 2002-02-25 | 2144.68 |
| 2002-02-26 | 2176.97 |
| 2002-02-27 | 2139.34 |
| 2002-02-28 | 2104.52 |
| 2002-03-01 | 2143.20 |
| 2002-03-04 | 2200.56 |
| 2002-03-05 | 2196.68 |
| 2002-03-06 | 2208.16 |
| 2002-03-07 | 2225.54 |
| 2002-03-08 | 2223.85 |
| 2002-03-11 | 2210.49 |
| 2002-03-12 | 2170.40 |
| 2002-03-13 | 2172.89 |
| 2002-03-14 | 2198.67 |
| 2002-03-15 | 2198.29 |
| 2002-03-18 | 2192.32 |
| 2002-03-19 | 2171.29 |
| 2002-03-20 | 2155.13 |
| 2002-03-21 | 2135.17 |
| 2002-03-22 | 2115.99 |
| 2002-03-25 | 2110.21 |
| 2002-03-26 | 2088.66 |
| 2002-03-27 | 2077.13 |
| 2002-03-28 | 2067.74 |
| 2002-03-29 | . |
| 2002-04-01 | 2084.80 |
| 2002-04-02 | 2026.23 |
| 2002-04-03 | 2007.97 |
| 2002-04-04 | 2010.36 |
| 2002-04-05 | 2022.01 |
| 2002-04-08 | 1972.14 |
| 2002-04-09 | 2004.20 |
| 2002-04-10 | 1990.48 |
| 2002-04-11 | 2000.75 |
| 2002-04-12 | 1989.75 |
| 2002-04-15 | 1956.65 |
| 2002-04-16 | 1965.85 |
| 2002-04-17 | 2006.36 |
| 2002-04-18 | 2013.37 |
| 2002-04-19 | 2028.07 |
| 2002-04-22 | 2010.77 |
| 2002-04-23 | 2010.26 |
| 2002-04-24 | 2036.14 |
| 2002-04-25 | 2038.29 |
| 2002-04-26 | 2048.87 |
| 2002-04-29 | 2067.67 |
| 2002-04-30 | 2059.56 |
| 2002-05-01 | 2071.22 |
| 2002-05-02 | 2070.52 |
| 2002-05-03 | 2093.45 |
| 2002-05-06 | 2100.56 |
| 2002-05-07 | 2092.53 |
| 2002-05-08 | 2141.79 |
| 2002-05-09 | 2159.67 |
| 2002-05-10 | 2189.06 |
| 2002-05-13 | 2193.83 |
| 2002-05-14 | 2209.77 |
| 2002-05-15 | 2209.04 |
| 2002-05-16 | 2218.82 |
| 2002-05-17 | 2282.35 |
| 2002-05-20 | 2293.68 |
| 2002-05-21 | 2293.03 |
| 2002-05-22 | 2276.80 |
| 2002-05-23 | 2246.14 |
| 2002-05-24 | 2234.76 |
| 2002-05-27 | . |
| 2002-05-28 | 2226.45 |
| 2002-05-29 | 2229.35 |
| 2002-05-30 | 2211.09 |
| 2002-05-31 | 2243.99 |
| 2002-06-03 | 2228.05 |
| 2002-06-04 | 2227.50 |
| 2002-06-05 | 2244.65 |
| 2002-06-06 | 2286.74 |
| 2002-06-07 | 2268.52 |
| 2002-06-10 | 2275.46 |
| 2002-06-11 | 2271.42 |
| 2002-06-12 | 2269.91 |
| 2002-06-13 | 2254.97 |
| 2002-06-14 | 2200.59 |
| 2002-06-17 | 2183.04 |
| 2002-06-18 | 2187.78 |
| 2002-06-19 | 2176.60 |
| 2002-06-20 | 2183.51 |
| 2002-06-21 | 2218.64 |
| 2002-06-24 | 2238.32 |
| 2002-06-25 | 2274.73 |
| 2002-06-26 | 2282.70 |
| 2002-06-27 | 2294.82 |
| 2002-06-28 | 2319.63 |
| 2002-07-01 | 2298.45 |
| 2002-07-02 | 2255.23 |
| 2002-07-03 | 2223.74 |
| 2002-07-04 | . |
| 2002-07-05 | 2239.17 |
| 2002-07-08 | 2272.78 |
| 2002-07-09 | 2267.53 |
| 2002-07-10 | 2222.44 |
| 2002-07-11 | 2203.56 |
| 2002-07-12 | 2191.36 |
| 2002-07-15 | 2240.55 |
| 2002-07-16 | 2227.86 |
| 2002-07-17 | 2233.17 |
| 2002-07-18 | 2251.06 |
| 2002-07-19 | 2239.02 |
| 2002-07-22 | 2176.54 |
| 2002-07-23 | 2154.58 |
| 2002-07-24 | 2102.93 |
| 2002-07-25 | 2169.70 |
| 2002-07-26 | 2129.67 |
| 2002-07-29 | 2166.55 |
| 2002-07-30 | 2193.57 |
| 2002-07-31 | 2165.75 |
| 2002-08-01 | 2181.09 |
| 2002-08-02 | 2170.75 |
| 2002-08-05 | 2153.51 |
| 2002-08-06 | 2109.85 |
| 2002-08-07 | 2165.56 |
| 2002-08-08 | 2162.53 |
| 2002-08-09 | 2180.13 |
| 2002-08-12 | 2196.53 |
| 2002-08-13 | 2184.88 |
| 2002-08-14 | 2226.88 |
| 2002-08-15 | 2210.19 |
| 2002-08-16 | 2232.55 |
| 2002-08-19 | 2224.10 |
| 2002-08-20 | 2226.18 |
| 2002-08-21 | 2274.43 |
| 2002-08-22 | 2235.82 |
| 2002-08-23 | 2218.92 |
| 2002-08-26 | 2218.73 |
| 2002-08-27 | 2242.94 |
| 2002-08-28 | 2235.76 |
| 2002-08-29 | 2213.37 |
| 2002-08-30 | 2186.72 |
| 2002-09-02 | . |
| 2002-09-03 | 2200.20 |
| 2002-09-04 | 2176.62 |
| 2002-09-05 | 2145.24 |
| 2002-09-06 | 2141.21 |
| 2002-09-09 | 2107.14 |
| 2002-09-10 | 2090.48 |
| 2002-09-11 | 2089.18 |
| 2002-09-12 | 2061.61 |
| 2002-09-13 | 2029.40 |
| 2002-09-16 | 1987.31 |
| 2002-09-17 | 1974.47 |
| 2002-09-18 | 1953.27 |
| 2002-09-19 | 1935.25 |
| 2002-09-20 | 1952.50 |
| 2002-09-23 | 1912.19 |
| 2002-09-24 | 1870.44 |
| 2002-09-25 | 1879.62 |
| 2002-09-26 | 1916.77 |
| 2002-09-27 | 1917.14 |
| 2002-09-30 | 1900.86 |
| 2002-10-01 | 1889.49 |
| 2002-10-02 | 1871.33 |
| 2002-10-03 | 1829.20 |
| 2002-10-04 | 1838.78 |
| 2002-10-07 | 1789.85 |
| 2002-10-08 | 1778.42 |
| 2002-10-09 | 1777.52 |
| 2002-10-10 | 1780.93 |
| 2002-10-11 | 1857.77 |
| 2002-10-14 | 1858.33 |
| 2002-10-15 | 1869.05 |
| 2002-10-16 | 1836.15 |
| 2002-10-17 | 1847.84 |
| 2002-10-18 | 1843.98 |
| 2002-10-21 | 1850.60 |
| 2002-10-22 | 1840.22 |
| 2002-10-23 | 1813.13 |
| 2002-10-24 | 1813.85 |
| 2002-10-25 | 1802.27 |
| 2002-10-28 | 1813.15 |
| 2002-10-29 | 1829.43 |
| 2002-10-30 | 1837.77 |
| 2002-10-31 | 1848.69 |
| 2002-11-01 | 1849.82 |
| 2002-11-04 | 1906.43 |
| 2002-11-05 | 1909.29 |
| 2002-11-06 | 1921.65 |
| 2002-11-07 | 1918.34 |
| 2002-11-08 | 1930.51 |
| 2002-11-11 | 1911.37 |
| 2002-11-12 | 1896.68 |
| 2002-11-13 | 1859.37 |
| 2002-11-14 | 1862.69 |
| 2002-11-15 | 1884.69 |
| 2002-11-18 | 1864.90 |
| 2002-11-19 | 1867.80 |
| 2002-11-20 | 1856.14 |
| 2002-11-21 | 1892.06 |
| 2002-11-22 | 1886.49 |
| 2002-11-25 | 1883.11 |
| 2002-11-26 | 1878.87 |
| 2002-11-27 | 1872.06 |
| 2002-11-28 | . |
| 2002-11-29 | 1885.52 |
| 2002-12-02 | 1901.11 |
| 2002-12-03 | 1880.83 |
| 2002-12-04 | 1875.58 |
| 2002-12-05 | 1865.87 |
| 2002-12-06 | 1850.43 |
| 2002-12-09 | 1844.24 |
| 2002-12-10 | 1858.25 |
| 2002-12-11 | 1873.81 |
| 2002-12-12 | 1880.47 |
| 2002-12-13 | 1887.42 |
| 2002-12-16 | 1884.58 |
| 2002-12-17 | 1920.03 |
| 2002-12-18 | 1920.58 |
| 2002-12-19 | 1890.89 |
| 2002-12-20 | 1884.78 |
| 2002-12-23 | 1866.66 |
| 2002-12-24 | 1870.10 |
| 2002-12-25 | . |
| 2002-12-26 | 1874.81 |
| 2002-12-27 | 1881.42 |
| 2002-12-30 | 1873.10 |
| 2002-12-31 | 1881.14 |
| 2003-01-01 | . |
| 2003-01-02 | 1878.01 |
| 2003-01-03 | 1889.76 |
| 2003-01-06 | 1901.37 |
| 2003-01-07 | 1875.10 |
| 2003-01-08 | 1833.76 |
| 2003-01-09 | 1836.03 |
| 2003-01-10 | 1826.58 |
| 2003-01-13 | 1829.88 |
| 2003-01-14 | 1848.90 |
| 2003-01-15 | 1853.84 |
| 2003-01-16 | 1855.18 |
| 2003-01-17 | 1828.40 |
| 2003-01-20 | . |
| 2003-01-21 | 1815.64 |
| 2003-01-22 | 1819.43 |
| 2003-01-23 | 1864.95 |
| 2003-01-24 | 1903.10 |
| 2003-01-27 | 1873.14 |
| 2003-01-28 | 1847.74 |
| 2003-01-29 | 1848.34 |
| 2003-01-30 | 1838.66 |
| 2003-01-31 | 1849.01 |
| 2003-02-03 | 1845.03 |
| 2003-02-04 | 1861.45 |
| 2003-02-05 | 1846.33 |
| 2003-02-06 | 1842.31 |
| 2003-02-07 | 1865.81 |
| 2003-02-10 | 1850.06 |
| 2003-02-11 | 1856.35 |
| 2003-02-12 | 1847.98 |
| 2003-02-13 | 1862.83 |
| 2003-02-14 | 1861.87 |
| 2003-02-17 | . |
| 2003-02-18 | 1860.55 |
| 2003-02-19 | 1871.82 |
| 2003-02-20 | 1884.42 |
| 2003-02-21 | 1864.41 |
| 2003-02-24 | 1840.06 |
| 2003-02-25 | 1787.93 |
| 2003-02-26 | 1792.67 |
| 2003-02-27 | 1780.62 |
| 2003-02-28 | 1785.98 |
| 2003-03-03 | 1790.69 |
| 2003-03-04 | 1755.38 |
| 2003-03-05 | 1761.00 |
| 2003-03-06 | 1763.14 |
| 2003-03-07 | 1745.90 |
| 2003-03-10 | 1748.35 |
| 2003-03-11 | 1699.75 |
| 2003-03-12 | 1664.18 |
| 2003-03-13 | 1678.57 |
| 2003-03-14 | 1661.44 |
| 2003-03-17 | 1614.68 |
| 2003-03-18 | 1655.89 |
| 2003-03-19 | 1650.85 |
| 2003-03-20 | 1645.56 |
| 2003-03-21 | 1666.47 |
| 2003-03-24 | 1669.26 |
| 2003-03-25 | 1674.20 |
| 2003-03-26 | 1678.70 |
| 2003-03-27 | 1670.07 |
| 2003-03-28 | 1648.83 |
| 2003-03-31 | 1616.58 |
| 2003-04-01 | 1611.93 |
| 2003-04-02 | 1623.93 |
| 2003-04-03 | 1629.85 |
| 2003-04-04 | 1653.46 |
| 2003-04-07 | 1681.17 |
| 2003-04-08 | 1677.09 |
| 2003-04-09 | 1696.52 |
| 2003-04-10 | 1721.98 |
| 2003-04-11 | 1731.96 |
| 2003-04-14 | 1758.00 |
| 2003-04-15 | 1770.71 |
| 2003-04-16 | 1777.94 |
| 2003-04-17 | 1799.56 |
| 2003-04-18 | . |
| 2003-04-21 | 1791.80 |
| 2003-04-22 | 1812.87 |
| 2003-04-23 | 1846.32 |
| 2003-04-24 | 1850.09 |
| 2003-04-25 | 1850.01 |
| 2003-04-28 | 1846.49 |
| 2003-04-29 | 1860.25 |
| 2003-04-30 | 1922.28 |
| 2003-05-01 | 1939.93 |
| 2003-05-02 | 1973.99 |
| 2003-05-05 | 2033.69 |
| 2003-05-06 | 2063.35 |
| 2003-05-07 | 2083.18 |
| 2003-05-08 | 2067.13 |
| 2003-05-09 | 2019.96 |
| 2003-05-12 | 2010.33 |
| 2003-05-13 | 2044.64 |
| 2003-05-14 | 2050.70 |
| 2003-05-15 | 2036.84 |
| 2003-05-16 | 2080.46 |
| 2003-05-19 | 2087.68 |
| 2003-05-20 | 2087.33 |
| 2003-05-21 | 2067.46 |
| 2003-05-22 | 2045.86 |
| 2003-05-23 | 2055.30 |
| 2003-05-26 | . |
| 2003-05-27 | 2046.36 |
| 2003-05-28 | 2068.22 |
| 2003-05-29 | 2092.07 |
| 2003-05-30 | 2076.49 |
| 2003-06-02 | 2151.90 |
| 2003-06-03 | 2166.54 |
| 2003-06-04 | 2246.81 |
| 2003-06-05 | 2265.75 |
| 2003-06-06 | 2288.36 |
| 2003-06-09 | 2285.23 |
| 2003-06-10 | 2258.81 |
| 2003-06-11 | 2310.83 |
| 2003-06-12 | 2343.91 |
| 2003-06-13 | 2338.05 |
| 2003-06-16 | 2349.55 |
| 2003-06-17 | 2394.83 |
| 2003-06-18 | 2364.28 |
| 2003-06-19 | 2311.58 |
| 2003-06-20 | 2283.31 |
| 2003-06-23 | 2235.55 |
| 2003-06-24 | 2232.42 |
| 2003-06-25 | 2275.34 |
| 2003-06-26 | 2259.29 |
| 2003-06-27 | 2247.67 |
| 2003-06-30 | 2248.83 |
| 2003-07-01 | 2242.20 |
| 2003-07-02 | 2322.81 |
| 2003-07-03 | 2340.26 |
| 2003-07-04 | . |
| 2003-07-07 | 2378.54 |
| 2003-07-08 | 2360.07 |
| 2003-07-09 | 2350.80 |
| 2003-07-10 | 2353.56 |
| 2003-07-11 | 2331.70 |
| 2003-07-14 | 2410.82 |
| 2003-07-15 | 2440.89 |
| 2003-07-16 | 2441.10 |
| 2003-07-17 | 2411.37 |
| 2003-07-18 | 2456.51 |
| 2003-07-21 | 2475.00 |
| 2003-07-22 | 2488.53 |
| 2003-07-23 | 2509.80 |
| 2003-07-24 | 2526.35 |
| 2003-07-25 | 2521.95 |
| 2003-07-28 | 2516.05 |
| 2003-07-29 | 2575.90 |
| 2003-07-30 | 2608.37 |
| 2003-07-31 | 2580.46 |
| 2003-08-01 | 2592.46 |
| 2003-08-04 | 2626.54 |
| 2003-08-05 | 2614.03 |
| 2003-08-06 | 2596.01 |
| 2003-08-07 | 2578.29 |
| 2003-08-08 | 2576.61 |
| 2003-08-11 | 2562.68 |
| 2003-08-12 | 2564.07 |
| 2003-08-13 | 2598.75 |
| 2003-08-14 | 2623.18 |
| 2003-08-15 | 2621.31 |
| 2003-08-18 | 2660.26 |
| 2003-08-19 | 2641.42 |
| 2003-08-20 | 2645.30 |
| 2003-08-21 | 2667.39 |
| 2003-08-22 | 2684.63 |
| 2003-08-25 | 2686.07 |
| 2003-08-26 | 2629.28 |
| 2003-08-27 | 2637.12 |
| 2003-08-28 | 2637.77 |
| 2003-08-29 | 2605.49 |
| 2003-09-01 | . |
| 2003-09-02 | 2509.54 |
| 2003-09-03 | 2477.54 |
| 2003-09-04 | 2488.29 |
| 2003-09-05 | 2523.30 |
| 2003-09-08 | 2476.37 |
| 2003-09-09 | 2446.15 |
| 2003-09-10 | 2466.97 |
| 2003-09-11 | 2481.03 |
| 2003-09-12 | 2501.26 |
| 2003-09-15 | 2458.87 |
| 2003-09-16 | 2414.53 |
| 2003-09-17 | 2467.98 |
| 2003-09-18 | 2420.45 |
| 2003-09-19 | 2457.51 |
| 2003-09-22 | 2476.44 |
| 2003-09-23 | 2481.82 |
| 2003-09-24 | 2501.95 |
| 2003-09-25 | 2490.01 |
| 2003-09-26 | 2459.28 |
| 2003-09-29 | 2477.47 |
| 2003-09-30 | 2511.67 |
| 2003-10-01 | 2519.72 |
| 2003-10-02 | 2563.72 |
| 2003-10-03 | 2593.57 |
| 2003-10-06 | 2660.13 |
| 2003-10-07 | 2630.28 |
| 2003-10-08 | 2672.56 |
| 2003-10-09 | 2652.48 |
| 2003-10-10 | 2656.69 |
| 2003-10-13 | 2628.76 |
| 2003-10-14 | 2631.89 |
| 2003-10-15 | 2625.85 |
| 2003-10-16 | 2628.85 |
| 2003-10-17 | 2626.94 |
| 2003-10-20 | 2634.05 |
| 2003-10-21 | 2658.13 |
| 2003-10-22 | 2665.17 |
| 2003-10-23 | 2630.18 |
| 2003-10-24 | 2648.18 |
| 2003-10-27 | 2652.51 |
| 2003-10-28 | 2633.02 |
| 2003-10-29 | 2635.87 |
| 2003-10-30 | 2644.41 |
| 2003-10-31 | 2634.50 |
| 2003-11-03 | 2651.70 |
| 2003-11-04 | 2650.02 |
| 2003-11-05 | 2648.47 |
| 2003-11-06 | 2658.10 |
| 2003-11-07 | 2689.03 |
| 2003-11-10 | 2697.06 |
| 2003-11-11 | 2682.71 |
| 2003-11-12 | 2695.17 |
| 2003-11-13 | 2720.23 |
| 2003-11-14 | 2737.56 |
| 2003-11-17 | 2698.57 |
| 2003-11-18 | 2721.78 |
| 2003-11-19 | 2726.66 |
| 2003-11-20 | 2698.29 |
| 2003-11-21 | 2718.48 |
| 2003-11-24 | 2707.07 |
| 2003-11-25 | 2749.35 |
| 2003-11-26 | 2805.89 |
| 2003-11-27 | . |
| 2003-11-28 | 2808.81 |
| 2003-12-01 | 2787.72 |
| 2003-12-02 | 2834.19 |
| 2003-12-03 | 2860.29 |
| 2003-12-04 | 2839.24 |
| 2003-12-05 | 2847.88 |
| 2003-12-08 | 2854.42 |
| 2003-12-09 | 2885.19 |
| 2003-12-10 | 2899.96 |
| 2003-12-11 | 2882.77 |
| 2003-12-12 | 2923.96 |
| 2003-12-15 | 2920.01 |
| 2003-12-16 | 2898.78 |
| 2003-12-17 | 2917.76 |
| 2003-12-18 | 2921.85 |
| 2003-12-19 | 2954.02 |
| 2003-12-22 | 2967.99 |
| 2003-12-23 | 2969.66 |
| 2003-12-24 | 2993.78 |
| 2003-12-25 | . |
| 2003-12-26 | 2992.57 |
| 2003-12-29 | 3007.12 |
| 2003-12-30 | 3080.38 |
| 2003-12-31 | 3114.47 |
| 2004-01-01 | . |
| 2004-01-02 | 3178.49 |
| 2004-01-05 | 3243.65 |
| 2004-01-06 | 3263.10 |
| 2004-01-07 | 3301.39 |
| 2004-01-08 | 3354.07 |
| 2004-01-09 | 3376.63 |
| 2004-01-12 | 3359.37 |
| 2004-01-13 | 3423.07 |
| 2004-01-14 | 3459.12 |
| 2004-01-15 | 3432.76 |
| 2004-01-16 | 3390.92 |
| 2004-01-19 | . |
| 2004-01-20 | 3335.12 |
| 2004-01-21 | 3425.64 |
| 2004-01-22 | 3445.83 |
| 2004-01-23 | 3427.16 |
| 2004-01-26 | 3321.57 |
| 2004-01-27 | 3352.35 |
| 2004-01-28 | 3300.00 |
| 2004-01-29 | 3219.06 |
| 2004-01-30 | 3294.00 |
| 2004-02-02 | 3302.15 |
| 2004-02-03 | 3304.01 |
| 2004-02-04 | 3297.19 |
| 2004-02-05 | 3373.49 |
| 2004-02-06 | 3402.10 |
| 2004-02-09 | 3357.76 |
| 2004-02-10 | 3382.65 |
| 2004-02-11 | 3407.26 |
| 2004-02-12 | 3467.04 |
| 2004-02-13 | 3440.38 |
| 2004-02-16 | . |
| 2004-02-17 | 3467.85 |
| 2004-02-18 | 3486.69 |
| 2004-02-19 | 3425.83 |
| 2004-02-20 | 3393.98 |
| 2004-02-23 | 3390.74 |
| 2004-02-24 | 3360.97 |
| 2004-02-25 | 3264.55 |
| 2004-02-26 | 3266.53 |
| 2004-02-27 | 3309.97 |
| 2004-03-01 | 3318.77 |
| 2004-03-02 | 3279.62 |
| 2004-03-03 | 3228.40 |
| 2004-03-04 | 3286.82 |
| 2004-03-05 | 3381.35 |
| 2004-03-08 | 3398.82 |
| 2004-03-09 | 3379.15 |
| 2004-03-10 | 3315.08 |
| 2004-03-11 | 3239.41 |
| 2004-03-12 | 3231.91 |
| 2004-03-15 | 3158.91 |
| 2004-03-16 | 3214.68 |
| 2004-03-17 | 3205.40 |
| 2004-03-18 | 3254.98 |
| 2004-03-19 | 3217.67 |
| 2004-03-22 | 3102.80 |
| 2004-03-23 | 3120.00 |
| 2004-03-24 | 3081.98 |
| 2004-03-25 | 3072.39 |
| 2004-03-26 | 3098.10 |
| 2004-03-29 | 3174.92 |
| 2004-03-30 | 3182.67 |
| 2004-03-31 | 3205.51 |
| 2004-04-01 | 3227.62 |
| 2004-04-02 | 3192.47 |
| 2004-04-05 | 3220.19 |
| 2004-04-06 | 3226.99 |
| 2004-04-07 | 3261.76 |
| 2004-04-08 | 3284.41 |
| 2004-04-09 | . |
| 2004-04-12 | 3275.19 |
| 2004-04-13 | 3259.85 |
| 2004-04-14 | 3220.91 |
| 2004-04-15 | 3228.27 |
| 2004-04-16 | 3283.95 |
| 2004-04-19 | 3253.53 |
| 2004-04-20 | 3247.86 |
| 2004-04-21 | 3264.22 |
| 2004-04-22 | 3302.77 |
| 2004-04-23 | 3300.41 |
| 2004-04-26 | 3333.81 |
| 2004-04-27 | 3340.95 |
| 2004-04-28 | 3366.96 |
| 2004-04-29 | 3377.03 |
| 2004-04-30 | 3351.23 |
| 2004-05-03 | 3384.00 |
| 2004-05-04 | 3420.96 |
| 2004-05-05 | 3399.98 |
| 2004-05-06 | 3361.04 |
| 2004-05-07 | 3303.02 |
| 2004-05-10 | 3199.51 |
| 2004-05-11 | 3224.77 |
| 2004-05-12 | 3277.34 |
| 2004-05-13 | 3306.71 |
| 2004-05-14 | 3278.05 |
| 2004-05-17 | 3267.49 |
| 2004-05-18 | 3249.26 |
| 2004-05-19 | 3238.15 |
| 2004-05-20 | 3131.95 |
| 2004-05-21 | 3115.04 |
| 2004-05-24 | 3121.31 |
| 2004-05-25 | 3128.49 |
| 2004-05-26 | 3163.16 |
| 2004-05-27 | 3247.70 |
| 2004-05-28 | 3300.46 |
| 2004-05-31 | . |
| 2004-06-01 | 3255.67 |
| 2004-06-02 | 3269.97 |
| 2004-06-03 | 3292.50 |
| 2004-06-04 | 3336.98 |
| 2004-06-07 | 3323.62 |
| 2004-06-08 | 3286.26 |
| 2004-06-09 | 3238.26 |
| 2004-06-10 | 3241.56 |
| 2004-06-11 | . |
| 2004-06-14 | 3211.02 |
| 2004-06-15 | 3228.72 |
| 2004-06-16 | 3217.71 |
| 2004-06-17 | 3185.70 |
| 2004-06-18 | 3184.59 |
| 2004-06-21 | 3139.72 |
| 2004-06-22 | 3146.35 |
| 2004-06-23 | 3138.66 |
| 2004-06-24 | 3161.58 |
| 2004-06-25 | 3114.09 |
| 2004-06-28 | 3178.37 |
| 2004-06-29 | 3160.50 |
| 2004-06-30 | 3194.61 |
| 2004-07-01 | 3168.04 |
| 2004-07-02 | 3194.28 |
| 2004-07-05 | . |
| 2004-07-06 | 3201.78 |
| 2004-07-07 | 3225.55 |
| 2004-07-08 | 3215.74 |
| 2004-07-09 | 3223.89 |
| 2004-07-12 | 3230.40 |
| 2004-07-13 | 3212.40 |
| 2004-07-14 | 3229.00 |
| 2004-07-15 | 3230.33 |
| 2004-07-16 | 3289.85 |
| 2004-07-19 | 3295.23 |
| 2004-07-20 | 3268.38 |
| 2004-07-21 | 3222.50 |
| 2004-07-22 | 3192.80 |
| 2004-07-23 | 3158.18 |
| 2004-07-26 | 3147.12 |
| 2004-07-27 | 3177.76 |
| 2004-07-28 | 3177.10 |
| 2004-07-29 | 3172.00 |
| 2004-07-30 | 3109.23 |
| 2004-08-02 | 3089.60 |
| 2004-08-03 | 3125.71 |
| 2004-08-04 | 3077.38 |
| 2004-08-05 | 3075.98 |
| 2004-08-06 | 3116.67 |
| 2004-08-09 | 3130.02 |
| 2004-08-10 | 3127.82 |
| 2004-08-11 | 3089.08 |
| 2004-08-12 | 3070.02 |
| 2004-08-13 | 3100.65 |
| 2004-08-16 | 3089.26 |
| 2004-08-17 | 3117.07 |
| 2004-08-18 | 3084.05 |
| 2004-08-19 | 3109.87 |
| 2004-08-20 | 3058.18 |
| 2004-08-23 | 3055.90 |
| 2004-08-24 | 3065.07 |
| 2004-08-25 | 3101.87 |
| 2004-08-26 | 3136.72 |
| 2004-08-27 | 3144.73 |
| 2004-08-30 | 3130.30 |
| 2004-08-31 | 3171.27 |
| 2004-09-01 | 3189.71 |
| 2004-09-02 | 3202.11 |
| 2004-09-03 | 3169.96 |
| 2004-09-06 | . |
| 2004-09-07 | 3168.67 |
| 2004-09-08 | 3144.21 |
| 2004-09-09 | 3155.44 |
| 2004-09-10 | 3216.81 |
| 2004-09-13 | 3211.89 |
| 2004-09-14 | 3221.85 |
| 2004-09-15 | 3209.99 |
| 2004-09-16 | 3188.07 |
| 2004-09-17 | 3218.48 |
| 2004-09-20 | 3235.42 |
| 2004-09-21 | 3288.99 |
| 2004-09-22 | 3279.24 |
| 2004-09-23 | 3291.02 |
| 2004-09-24 | 3284.69 |
| 2004-09-27 | 3270.22 |
| 2004-09-28 | 3280.99 |
| 2004-09-29 | 3310.75 |
| 2004-09-30 | 3290.23 |
| 2004-10-01 | 3311.00 |
| 2004-10-04 | 3319.67 |
| 2004-10-05 | 3327.85 |
| 2004-10-06 | 3320.19 |
| 2004-10-07 | 3364.73 |
| 2004-10-08 | 3402.63 |
| 2004-10-11 | 3396.81 |
| 2004-10-12 | 3368.19 |
| 2004-10-13 | 3356.57 |
| 2004-10-14 | 3406.45 |
| 2004-10-15 | 3450.92 |
| 2004-10-18 | 3448.20 |
| 2004-10-19 | 3452.79 |
| 2004-10-20 | 3478.81 |
| 2004-10-21 | 3532.36 |
| 2004-10-22 | 3552.73 |
| 2004-10-25 | 3529.78 |
| 2004-10-26 | 3579.08 |
| 2004-10-27 | 3585.16 |
| 2004-10-28 | 3575.33 |
| 2004-10-29 | 3606.86 |
| 2004-11-01 | 3634.28 |
| 2004-11-02 | 3707.49 |
| 2004-11-03 | 3737.66 |
| 2004-11-04 | 3834.06 |
| 2004-11-05 | 3933.60 |
| 2004-11-08 | 3876.56 |
| 2004-11-09 | 3815.75 |
| 2004-11-10 | 3857.72 |
| 2004-11-11 | 3876.04 |
| 2004-11-12 | 3881.83 |
| 2004-11-15 | 3892.90 |
| 2004-11-16 | 3888.96 |
| 2004-11-17 | 3946.68 |
| 2004-11-18 | 3903.79 |
| 2004-11-19 | 3916.09 |
| 2004-11-22 | 3883.85 |
| 2004-11-23 | 3850.83 |
| 2004-11-24 | 3893.71 |
| 2004-11-25 | . |
| 2004-11-26 | 4032.27 |
| 2004-11-29 | 4076.33 |
| 2004-11-30 | 4048.87 |
| 2004-12-01 | 4038.22 |
| 2004-12-02 | 4060.40 |
| 2004-12-03 | 4070.06 |
| 2004-12-06 | 4073.06 |
| 2004-12-07 | 4113.46 |
| 2004-12-08 | 4085.21 |
| 2004-12-09 | 4077.42 |
| 2004-12-10 | 4051.88 |
| 2004-12-13 | 4104.05 |
| 2004-12-14 | 4076.18 |
| 2004-12-15 | 4151.84 |
| 2004-12-16 | 4146.52 |
| 2004-12-17 | 4120.10 |
| 2004-12-20 | 4215.27 |
| 2004-12-21 | 4161.69 |
| 2004-12-22 | 4180.80 |
| 2004-12-23 | 4217.87 |
| 2004-12-24 | . |
| 2004-12-27 | 4338.61 |
| 2004-12-28 | 4350.12 |
| 2004-12-29 | 4369.35 |
| 2004-12-30 | 4380.64 |
| 2004-12-31 | 4366.82 |
| 2005-01-03 | 4393.93 |
| 2005-01-04 | 4361.70 |
| 2005-01-05 | 4325.92 |
| 2005-01-06 | 4291.88 |
| 2005-01-07 | 4290.69 |
| 2005-01-10 | 4271.26 |
| 2005-01-11 | 4331.52 |
| 2005-01-12 | 4416.53 |
| 2005-01-13 | 4419.01 |
| 2005-01-14 | 4372.24 |
| 2005-01-17 | . |
| 2005-01-18 | 4269.60 |
| 2005-01-19 | 4364.58 |
| 2005-01-20 | 4352.26 |
| 2005-01-21 | 4387.56 |
| 2005-01-24 | 4402.38 |
| 2005-01-25 | 4401.42 |
| 2005-01-26 | 4461.50 |
| 2005-01-27 | 4402.00 |
#2005-01-28|4401.33
#2005-01-31|4368.65
#2005-02-01|4347.59
#2005-02-02|4307.33
#2005-02-03|4323.67
#2005-02-04|4339.66
#2005-02-07|4345.81
#2005-02-08|4310.71
#2005-02-09|4280.83
#2005-02-10|4286.29
#2005-02-11|4327.16
#2005-02-14|4387.36
#2005-02-15|4504.71
#2005-02-16|4536.30
#2005-02-17|4622.90
#2005-02-18|4626.30
#2005-02-21| .
#2005-02-22|4645.52
#2005-02-23|4686.91
#2005-02-24|4767.80
#2005-02-25|4770.51
#2005-02-28|4906.00
#2005-03-01|4863.28
#2005-03-02|4761.82
#2005-03-03|4768.60
#2005-03-04|4872.90
#2005-03-07|4813.00
#2005-03-08|4856.87
#2005-03-09|4896.87
#2005-03-10|4941.85
#2005-03-11|5019.45
#2005-03-14|4986.08
#2005-03-15|4926.17
#2005-03-16|4866.30
#2005-03-17|4698.94
#2005-03-18|4688.45
#2005-03-21|4515.37
#2005-03-22|4495.74
#2005-03-23|4479.16
#2005-03-24|4527.81
#2005-03-25| .
#2005-03-28|4496.03
#2005-03-29|4493.49
#2005-03-30|4407.85
#2005-03-31|4400.12
#2005-04-01|4442.60
#2005-04-04|4427.80
#2005-04-05|4527.27
#2005-04-06|4541.13
#2005-04-07|4603.00
#2005-04-08|4571.54
#2005-04-11|4601.22
#2005-04-12|4612.20
#2005-04-13|4609.70
#2005-04-14|4530.61
#2005-04-15|4510.05
#2005-04-18|4446.42
#2005-04-19|4478.78
#2005-04-20|4466.23
#2005-04-21|4474.37
#2005-04-22|4506.96
#2005-04-25|4430.11
#2005-04-26|4392.68
#2005-04-27|4342.39
#2005-04-28|4313.75
#2005-04-29|4311.74
#2005-05-02|4288.03
#2005-05-03|4258.58
#2005-05-04|4294.47
#2005-05-05|4316.26
#2005-05-06|4306.71
#2005-05-09|4265.96
#2005-05-10|4319.96
#2005-05-11|4312.51
#2005-05-12|4311.74
#2005-05-13|4279.91
#2005-05-16|4292.51
#2005-05-17|4289.19
#2005-05-18|4227.62
#2005-05-19|4239.20
#2005-05-20|4269.28
#2005-05-23|4270.27
#2005-05-24|4293.96
#2005-05-25|4323.61
#2005-05-26|4390.42
#2005-05-27|4370.52
#2005-05-30| .
#2005-05-31|4301.28
#2005-06-01|4279.51
#2005-06-02|4303.80
#2005-06-03|4356.46
#2005-06-06|4416.44
#2005-06-07|4409.02
#2005-06-08|4450.58
#2005-06-09|4414.10
#2005-06-10|4414.75
#2005-06-13|4374.48
#2005-06-14|4319.20
#2005-06-15|4401.46
#2005-06-16|4419.16
#2005-06-17|4461.67
#2005-06-20|4427.56
#2005-06-21|4373.40
#2005-06-22|4308.85
#2005-06-23|4330.48
#2005-06-24|4345.91
#2005-06-27|4366.07
#2005-06-28|4374.04
#2005-06-29|4314.68
#2005-06-30|4358.78
#2005-07-01|4335.41
#2005-07-04| .
#2005-07-05|4329.48
#2005-07-06|4374.08
#2005-07-07|4324.42
#2005-07-08|4363.44
#2005-07-11|4431.90
#2005-07-12|4481.55
#2005-07-13|4447.69
#2005-07-14|4446.76
#2005-07-15|4425.84
#2005-07-18|4506.49
#2005-07-19|4601.81
#2005-07-20|4569.87
#2005-07-21|4635.25
#2005-07-22|4637.64
#2005-07-25|4629.11
#2005-07-26|4626.27
#2005-07-27|4664.70
#2005-07-28|4669.21
#2005-07-29|4652.62
#2005-08-01|4692.91
#2005-08-02|4707.54
#2005-08-03|4788.64
#2005-08-04|4788.40
#2005-08-05|4757.67
#2005-08-08|4807.48
#2005-08-09|4789.30
#2005-08-10|4832.04
#2005-08-11|4839.33
#2005-08-12|4781.39
#2005-08-15|4755.81
#2005-08-16|4729.03
#2005-08-17|4704.42
#2005-08-18|4686.99
#2005-08-19|4707.44
#2005-08-22|4731.82
#2005-08-23|4665.40
#2005-08-24|4623.24
#2005-08-25|4615.83
#2005-08-26|4635.62
#2005-08-29|4562.10
#2005-08-30|4566.03
#2005-08-31|4663.10
#2005-09-01|4805.80
#2005-09-02|4849.64
#2005-09-05| .
#2005-09-06|4845.96
#2005-09-07|4828.21
#2005-09-08|4780.38
#2005-09-09|4761.90
#2005-09-12|4677.76
#2005-09-13|4662.99
#2005-09-14|4682.12
#2005-09-15|4677.73
#2005-09-16|4695.76
#2005-09-19|4638.14
#2005-09-20|4632.30
#2005-09-21|4599.07
#2005-09-22|4581.98
#2005-09-23|4600.86
#2005-09-26|4659.09
#2005-09-27|4651.54
#2005-09-28|4684.50
#2005-09-29|4697.17
#2005-09-30|4787.85
#2005-10-03|4752.74
#2005-10-04|4741.42
#2005-10-05|4744.90
#2005-10-06|4762.25
#2005-10-07|4765.68
#2005-10-10|4753.68
#2005-10-11|4761.87
#2005-10-12|4792.62
#2005-10-13|4698.17
#2005-10-14|4721.35
#2005-10-17|4711.63
#2005-10-18|4667.30
#2005-10-19|4603.20
#2005-10-20|4583.95
#2005-10-21|4574.73
#2005-10-24|4580.48
#2005-10-25|4625.12
#2005-10-26|4625.25
#2005-10-27|4661.79
#2005-10-28|4644.68
#2005-10-31|4650.47
#2005-11-01|4684.74
#2005-11-02|4729.38
#2005-11-03|4759.27
#2005-11-04|4705.69
#2005-11-07|4695.92
#2005-11-08|4690.32
#2005-11-09|4684.40
#2005-11-10|4660.79
#2005-11-11|4694.30
#2005-11-14|4722.90
#2005-11-15|4692.36
#2005-11-16|4704.54
#2005-11-17|4803.85
#2005-11-18|4822.51
#2005-11-21|4803.37
#2005-11-22|4821.42
#2005-11-23|4832.82
#2005-11-24| .
#2005-11-25|4786.07
#2005-11-28|4816.50
#2005-11-29|4801.85
#2005-11-30|4726.95
#2005-12-01|4755.92
#2005-12-02|4774.76
#2005-12-05|4828.39
#2005-12-06|4850.98
#2005-12-07|4849.01
#2005-12-08|4859.12
#2005-12-09|4854.88
#2005-12-12|4936.00
#2005-12-13|4919.42
#2005-12-14|4996.74
#2005-12-15|5021.82
#2005-12-16|5097.19
#2005-12-19|5077.42
#2005-12-20|5007.98
#2005-12-21|4970.39
#2005-12-22|4942.26
#2005-12-23|4965.70
#2005-12-26| .
#2005-12-27|5031.38
#2005-12-28|5021.45
#2005-12-29|5020.71
#2005-12-30|5011.53
#2006-01-02| .
#2006-01-03|5147.21
#2006-01-04|5271.49
#2006-01-05|5288.35
#2006-01-06|5313.29
#2006-01-09|5332.65
#2006-01-10|5399.25
#2006-01-11|5464.50
#2006-01-12|5433.59
#2006-01-13|5438.84
#2006-01-16| .
#2006-01-17|5538.17
#2006-01-18|5475.79
#2006-01-19|5581.02
#2006-01-20|5602.40
#2006-01-23|5631.24
#2006-01-24|5721.19
#2006-01-25|5691.08
#2006-01-26|5655.04
#2006-01-27|5554.64
#2006-01-30|5537.58
#2006-01-31|5584.91
#2006-02-01|5617.98
#2006-02-02|5694.42
#2006-02-03|5632.30
#2006-02-06|5707.35
#2006-02-07|5697.75
#2006-02-08|5735.16
#2006-02-09|5811.98
#2006-02-10|5765.96
#2006-02-13|5684.55
#2006-02-14|5624.07
#2006-02-15|5625.47
#2006-02-16|5685.23
#2006-02-17|5734.80
#2006-02-20| .
#2006-02-21|5813.28
#2006-02-22|5890.01
#2006-02-23|5938.69
#2006-02-24|5949.35
#2006-02-27|5905.48
#2006-02-28|5965.14
#2006-03-01|5859.26
#2006-03-02|5761.61
#2006-03-03|5713.27
#2006-03-06|5712.44
#2006-03-07|5504.89
#2006-03-08|5504.12
#2006-03-09|5649.83
#2006-03-10|5656.90
#2006-03-13|5764.38
#2006-03-14|5732.80
#2006-03-15|5759.57
#2006-03-16|5908.62
#2006-03-17|5964.34
#2006-03-20|6000.66
#2006-03-21|5946.50
#2006-03-22|5904.96
#2006-03-23|5868.17
#2006-03-24|5904.41
#2006-03-27|5860.51
#2006-03-28|5804.96
#2006-03-29|5783.12
#2006-03-30|5897.07
#2006-03-31|5882.31
#2006-04-03|5899.24
#2006-04-04|6023.13
#2006-04-05|6048.17
#2006-04-06|6167.33
#2006-04-07|6177.91
#2006-04-10|6151.44
#2006-04-11|6070.14
#2006-04-12|5998.49
#2006-04-13|5975.22
#2006-04-14| .
#2006-04-17|6068.04
#2006-04-18|6076.63
#2006-04-19|6163.30
#2006-04-20|6080.85
#2006-04-21|6096.64
#2006-04-24|6109.14
#2006-04-25|6058.25
#2006-04-26|6137.25
#2006-04-27|6140.59
#2006-04-28|6149.06
#2006-05-01|6160.72
#2006-05-02|6279.68
#2006-05-03|6291.46
#2006-05-04|6373.36
#2006-05-05|6427.69
#2006-05-08|6467.80
#2006-05-09|6471.54
#2006-05-10|6409.19
#2006-05-11|6368.22
#2006-05-12|6306.00
#2006-05-15|6123.07
#2006-05-16|6124.64
#2006-05-17|5978.07
#2006-05-18|5814.46
#2006-05-19|5734.42
#2006-05-22|5431.28
#2006-05-23|5648.97
#2006-05-24|5432.03
#2006-05-25|5466.68
#2006-05-26|5632.25
#2006-05-29| .
#2006-05-30|5578.94
#2006-05-31|5652.38
#2006-06-01|5487.92
#2006-06-02|5555.47
#2006-06-05|5412.25
#2006-06-06|5240.45
#2006-06-07|5233.15
#2006-06-08|5147.41
#2006-06-09|5223.57
#2006-06-12|5198.00
#2006-06-13|4995.67
#2006-06-14|4993.06
#2006-06-15|5281.93
#2006-06-16|5319.55
#2006-06-19|5337.37
#2006-06-20|5284.92
#2006-06-21|5215.18
#2006-06-22|5251.41
#2006-06-23|5248.82
#2006-06-26|5240.32
#2006-06-27|5225.56
#2006-06-28|5141.52
#2006-06-29|5257.88
#2006-06-30|5544.22
#2006-07-03|5516.23
#2006-07-04| .
#2006-07-05|5379.76
#2006-07-06|5367.05
#2006-07-07|5419.15
#2006-07-10|5414.51
#2006-07-11|5482.99
#2006-07-12|5512.24
#2006-07-13|5387.17
#2006-07-14|5356.31
#2006-07-17|5136.83
#2006-07-18|5190.06
#2006-07-19|5220.35
#2006-07-20|5354.22
#2006-07-21|5333.93
#2006-07-24|5329.90
#2006-07-25|5413.86
#2006-07-26|5417.58
#2006-07-27|5562.95
#2006-07-28|5569.28
#2006-07-31|5611.91
#2006-08-01|5623.10
#2006-08-02|5697.07
#2006-08-03|5696.88
#2006-08-04|5825.01
#2006-08-07|5854.30
#2006-08-08|5775.87
#2006-08-09|5826.47
#2006-08-10|5713.59
#2006-08-11|5727.13
#2006-08-14|5781.40
#2006-08-15|5801.57
#2006-08-16|5919.15
#2006-08-17|5939.63
#2006-08-18|5939.66
#2006-08-21|5973.06
#2006-08-22|5901.26
#2006-08-23|5880.79
#2006-08-24|5887.56
#2006-08-25|5759.90
#2006-08-28|5719.42
#2006-08-29|5733.39
#2006-08-30|5754.89
#2006-08-31|5838.30
#2006-09-01|5919.70
#2006-09-04| .
#2006-09-05|5950.88
#2006-09-06|5884.84
#2006-09-07|5801.99
#2006-09-08|5817.83
#2006-09-11|5830.51
#2006-09-12|5841.03
#2006-09-13|5844.71
#2006-09-14|5828.67
#2006-09-15|5836.79
#2006-09-18|5820.02
#2006-09-19|5834.63
#2006-09-20|5898.85
#2006-09-21|5958.54
#2006-09-22|5979.18
#2006-09-25|5945.07
#2006-09-26|5913.65
#2006-09-27|5982.83
#2006-09-28|5941.35
#2006-09-29|5903.00
#2006-10-02|5919.89
#2006-10-03|5879.82
#2006-10-04|5937.48
#2006-10-05|6050.52
#2006-10-06|5972.46
#2006-10-09|5966.00
#2006-10-10|5977.47
#2006-10-11|6002.79
#2006-10-12|6103.07
#2006-10-13|6104.53
#2006-10-16|6087.04
#2006-10-17|6058.45
#2006-10-18|6106.30
#2006-10-19|6170.25
#2006-10-20|6237.66
#2006-10-23|6192.17
#2006-10-24|6209.01
#2006-10-25|6237.75
#2006-10-26|6310.98
#2006-10-27|6293.24
#2006-10-30|6293.23
#2006-10-31|6313.97
#2006-11-01|6357.05
#2006-11-02|6321.34
#2006-11-03|6351.17
#2006-11-06|6381.95
#2006-11-07|6458.92
#2006-11-08|6412.60
#2006-11-09|6453.51
#2006-11-10|6543.04
#2006-11-13|6517.83
#2006-11-14|6554.52
#2006-11-15|6623.96
#2006-11-16|6622.91
#2006-11-17|6600.65
#2006-11-20|6529.69
#2006-11-21|6601.44
#2006-11-22|6683.72
#2006-11-23| .
#2006-11-24|6754.28
#2006-11-27|6720.89
#2006-11-28|6576.67
#2006-11-29|6662.43
#2006-11-30|6651.93
#2006-12-01|6713.30
#2006-12-04|6666.91
#2006-12-05|6589.42
#2006-12-06|6633.08
#2006-12-07|6674.86
#2006-12-08|6630.87
#2006-12-11|6623.67
#2006-12-12|6649.62
#2006-12-13|6727.43
#2006-12-14|6701.39
#2006-12-15|6735.12
#2006-12-18|6720.46
#2006-12-19|6717.71
#2006-12-20|6762.05
#2006-12-21|6774.34
#2006-12-22|6741.30
#2006-12-25| .
#2006-12-26|6731.23
#2006-12-27|6762.28
#2006-12-28|6794.26
#2006-12-29|6825.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03|6993.29
#2007-01-04|6995.96
#2007-01-05|6998.56
#2007-01-08|7061.08
#2007-01-09|7035.28
#2007-01-10|6889.48
#2007-01-11|6953.64
#2007-01-12|7068.81
#2007-01-15| .
#2007-01-16|7032.44
#2007-01-17|7028.07
#2007-01-18|7128.89
#2007-01-19|7122.25
#2007-01-22|7144.90
#2007-01-23|7136.80
#2007-01-24|7208.45
#2007-01-25|7233.01
#2007-01-26|7181.40
#2007-01-29|7209.40
#2007-01-30|7199.45
#2007-01-31|7260.25
#2007-02-01|7343.72
#2007-02-02|7363.36
#2007-02-05|7390.92
#2007-02-06|7338.95
#2007-02-07|7311.33
#2007-02-08|7291.32
#2007-02-09|7240.19
#2007-02-12|7103.31
#2007-02-13|7205.90
#2007-02-14|7347.70
#2007-02-15|7413.75
#2007-02-16|7380.73
#2007-02-19| .
#2007-02-20|7442.21
#2007-02-21|7365.71
#2007-02-22|7462.28
#2007-02-23|7519.67
#2007-02-26|7490.97
#2007-02-27|7195.45
#2007-02-28|7101.56
#2007-03-01|6862.56
#2007-03-02|6883.02
#2007-03-05|6787.06
#2007-03-06|6907.68
#2007-03-07|7012.22
#2007-03-08|7087.03
#2007-03-09|7130.09
#2007-03-12|7144.61
#2007-03-13|7065.85
#2007-03-14|6931.36
#2007-03-15|7009.18
#2007-03-16|7175.97
#2007-03-19|7221.57
#2007-03-20|7213.41
#2007-03-21|7276.88
#2007-03-22|7414.91
#2007-03-23|7435.31
#2007-03-26|7500.13
#2007-03-27|7382.02
#2007-03-28|7312.54
#2007-03-29|7392.71
#2007-03-30|7354.80
#2007-04-02|7335.13
#2007-04-03|7375.79
#2007-04-04|7458.22
#2007-04-05|7481.94
#2007-04-06| .
#2007-04-09|7445.51
#2007-04-10|7556.54
#2007-04-11|7629.27
#2007-04-12|7625.17
#2007-04-13|7714.70
#2007-04-16|7831.71
#2007-04-17|7825.63
#2007-04-18|7757.01
#2007-04-19|7730.71
#2007-04-20|7811.99
#2007-04-23|7780.48
#2007-04-24|7763.96
#2007-04-25|7847.33
#2007-04-26|7676.15
#2007-04-27|7594.53
#2007-04-30|7463.52
#2007-05-01|7432.65
#2007-05-02|7427.13
#2007-05-03|7335.24
#2007-05-04|7326.84
#2007-05-07|7434.79
#2007-05-08|7312.80
#2007-05-09|7335.39
#2007-05-10|7332.65
#2007-05-11|7314.53
#2007-05-14|7387.89
#2007-05-15|7506.75
#2007-05-16|7525.74
#2007-05-17|7497.36
#2007-05-18|7552.97
#2007-05-21|7578.96
#2007-05-22|7593.89
#2007-05-23|7637.11
#2007-05-24|7578.26
#2007-05-25|7580.84
#2007-05-28| .
#2007-05-29|7637.52
#2007-05-30|7574.65
#2007-05-31|7689.68
#2007-06-01|7644.10
#2007-06-04|7605.70
#2007-06-05|7608.30
#2007-06-06|7549.30
#2007-06-07|7475.84
#2007-06-08|7427.30
#2007-06-11|7437.50
#2007-06-12|7382.41
#2007-06-13|7356.15
#2007-06-14|7418.96
#2007-06-15|7533.15
#2007-06-18|7732.31
#2007-06-19|7747.10
#2007-06-20|7881.19
#2007-06-21|7854.52
#2007-06-22|7733.91
#2007-06-25|7608.42
#2007-06-26|7505.64
#2007-06-27|7472.66
#2007-06-28|7543.14
#2007-06-29|7612.44
#2007-07-02|7713.56
#2007-07-03|7749.12
#2007-07-04| .
#2007-07-05|7831.45
#2007-07-06|7913.14
#2007-07-09|7967.38
#2007-07-10|7909.08
#2007-07-11|7925.58
#2007-07-12|7996.93
#2007-07-13|8126.13
#2007-07-16|8038.89
#2007-07-17|8018.81
#2007-07-18|8052.49
#2007-07-19|8140.23
#2007-07-20|8049.68
#2007-07-23|8098.37
#2007-07-24|8028.60
#2007-07-25|7989.23
#2007-07-26|7847.25
#2007-07-27|7681.22
#2007-07-30|7609.29
#2007-07-31|7725.61
#2007-08-01|7673.05
#2007-08-02|7696.78
#2007-08-03|7653.19
#2007-08-06|7553.33
#2007-08-07|7536.94
#2007-08-08|7664.07
#2007-08-09|7470.22
#2007-08-10|7259.86
#2007-08-13|7309.19
#2007-08-14|7286.09
#2007-08-15|7216.63
#2007-08-16|6906.73
#2007-08-17|7215.45
#2007-08-20|7184.85
#2007-08-21|7180.62
#2007-08-22|7330.97
#2007-08-23|7455.75
#2007-08-24|7503.37
#2007-08-27|7534.09
#2007-08-28|7520.59
#2007-08-29|7533.78
#2007-08-30|7590.70
#2007-08-31|7701.67
#2007-09-03| .
#2007-09-04|7658.54
#2007-09-05|7653.27
#2007-09-06|7698.31
#2007-09-07|7646.14
#2007-09-10|7615.56
#2007-09-11|7700.37
#2007-09-12|7703.89
#2007-09-13|7757.73
#2007-09-14|7749.90
#2007-09-17|7759.58
#2007-09-18|7848.74
#2007-09-19|7994.71
#2007-09-20|8035.27
#2007-09-21|8077.95
#2007-09-24|8127.45
#2007-09-25|8164.52
#2007-09-26|8262.64
#2007-09-27|8295.21
#2007-09-28|8364.56
#2007-10-01|8419.40
#2007-10-02|8370.83
#2007-10-03|8350.22
#2007-10-04|8364.90
#2007-10-05|8484.69
#2007-10-08|8469.09
#2007-10-09|8559.64
#2007-10-10|8585.45
#2007-10-11|8652.62
#2007-10-12|8652.50
#2007-10-15|8689.63
#2007-10-16|8512.51
#2007-10-17|8561.38
#2007-10-18|8541.24
#2007-10-19|8537.57
#2007-10-22|8369.69
#2007-10-23|8614.71
#2007-10-24|8630.48
#2007-10-25|8750.63
#2007-10-26|8860.71
#2007-10-29|8921.92
#2007-10-30|8895.07
#2007-10-31|8988.85
#2007-11-01|8841.33
#2007-11-02|8910.26
#2007-11-05|8812.78
#2007-11-06|8967.76
#2007-11-07|8988.39
#2007-11-08|8831.62
#2007-11-09|8693.05
#2007-11-12|8512.01
#2007-11-13|8588.49
#2007-11-14|8721.08
#2007-11-15|8564.16
#2007-11-16|8551.14
#2007-11-19|8368.72
#2007-11-20|8340.69
#2007-11-21|8086.92
#2007-11-22| .
#2007-11-23|8272.38
#2007-11-26|8253.63
#2007-11-27|8212.60
#2007-11-28|8320.44
#2007-11-29|8403.51
#2007-11-30|8533.22
#2007-12-03|8482.62
#2007-12-04|8403.97
#2007-12-05|8518.65
#2007-12-06|8564.14
#2007-12-07|8640.55
#2007-12-10|8684.61
#2007-12-11|8690.78
#2007-12-12|8739.29
#2007-12-13|8549.69
#2007-12-14|8401.32
#2007-12-17|8151.50
#2007-12-18|8260.34
#2007-12-19|8262.57
#2007-12-20|8315.40
#2007-12-21|8420.43
#2007-12-24|8436.86
#2007-12-25| .
#2007-12-26|8492.30
#2007-12-27|8591.09
#2007-12-28|8688.94
#2007-12-31|8675.47
#2008-01-01| .
#2008-01-02|8763.57
#2008-01-03|8642.49
#2008-01-04|8627.42
#2008-01-07|8572.27
#2008-01-08|8648.55
#2008-01-09|8492.65
#2008-01-10|8338.05
#2008-01-11|8223.15
#2008-01-14|8232.52
#2008-01-15|7854.16
#2008-01-16|7554.25
#2008-01-17|7602.67
#2008-01-18|7684.42
#2008-01-21| .
#2008-01-22|7154.22
#2008-01-23|6874.59
#2008-01-24|7490.08
#2008-01-25|7640.64
#2008-01-28|7550.51
#2008-01-29|7671.27
#2008-01-30|7650.14
#2008-01-31|7490.78
#2008-02-01|7637.93
#2008-02-04|7713.90
#2008-02-05|7436.85
#2008-02-06|7400.14
#2008-02-07|7364.58
#2008-02-08|7276.09
#2008-02-11|7192.87
#2008-02-12|7339.98
#2008-02-13|7355.78
#2008-02-14|7492.82
#2008-02-15|7321.16
#2008-02-18| .
#2008-02-19|7390.29
#2008-02-20|7232.53
#2008-02-21|7415.61
#2008-02-22|7433.17
#2008-02-25|7493.21
#2008-02-26|7504.33
#2008-02-27|7518.90
#2008-02-28|7386.70
#2008-02-29|7235.22
#2008-03-03|7107.00
#2008-03-04|7112.87
#2008-03-05|7144.62
#2008-03-06|7069.71
#2008-03-07|6962.20
#2008-03-10|6939.45
#2008-03-11|7047.36
#2008-03-12|7213.35
#2008-03-13|6971.85
#2008-03-14|7020.04
#2008-03-17|6805.46
#2008-03-18|7026.91
#2008-03-19|6899.30
#2008-03-20|6707.61
#2008-03-21| .
#2008-03-24|6717.91
#2008-03-25|6805.28
#2008-03-26|6984.31
#2008-03-27|7209.67
#2008-03-28|7300.95
#2008-03-31|7340.25
#2008-04-01|7375.93
#2008-04-02|7575.14
#2008-04-03|7474.35
#2008-04-04|7546.96
#2008-04-07|7639.18
#2008-04-08|7489.91
#2008-04-09|7588.15
#2008-04-10|7469.34
#2008-04-11|7355.36
#2008-04-14|7258.83
#2008-04-15|7263.52
#2008-04-16|7349.49
#2008-04-17|7352.78
#2008-04-18|7505.21
#2008-04-21|7490.33
#2008-04-22|7583.57
#2008-04-23|7529.34
#2008-04-24|7454.91
#2008-04-25|7443.00
#2008-04-28|7445.05
#2008-04-29|7529.81
#2008-04-30|7684.97
#2008-05-01|7636.11
#2008-05-02|7824.24
#2008-05-05|7814.39
#2008-05-06|7771.71
#2008-05-07|7764.90
#2008-05-08|7775.96
#2008-05-09|7672.33
#2008-05-12|7678.28
#2008-05-13|7784.76
#2008-05-14|7793.30
#2008-05-15|7834.05
#2008-05-16|7846.88
#2008-05-19|7857.35
#2008-05-20|7751.57
#2008-05-21|7769.40
#2008-05-22|7592.93
#2008-05-23|7574.13
#2008-05-26| .
#2008-05-27|7456.33
#2008-05-28|7622.56
#2008-05-29|7568.11
#2008-05-30|7764.61
#2008-06-02|7705.29
#2008-06-03|7695.39
#2008-06-04|7586.70
#2008-06-05|7640.29
#2008-06-06|7670.75
#2008-06-09|7486.73
#2008-06-10|7224.55
#2008-06-11|7160.49
#2008-06-12|7013.86
#2008-06-13|6819.36
#2008-06-16|6879.14
#2008-06-17|6855.49
#2008-06-18|6794.88
#2008-06-19|6750.38
#2008-06-20|6740.28
#2008-06-23|6499.32
#2008-06-24|6462.65
#2008-06-25|6637.23
#2008-06-26|6551.44
#2008-06-27|6458.89
#2008-06-30|6482.31
#2008-07-01|6189.36
#2008-07-02|6016.57
#2008-07-03|6154.09
#2008-07-04| .
#2008-07-07|6249.16
#2008-07-08|6171.12
#2008-07-09|6412.83
#2008-07-10|6367.84
#2008-07-11|6251.60
#2008-07-14|6301.78
#2008-07-15|6073.38
#2008-07-16|5982.79
#2008-07-17|6365.92
#2008-07-18|6510.61
#2008-07-21|6570.52
#2008-07-22|6432.87
#2008-07-23|6645.54
#2008-07-24|6650.78
#2008-07-25|6442.35
#2008-07-28|6469.48
#2008-07-29|6346.25
#2008-07-30|6372.41
#2008-07-31|6405.75
#2008-08-01|6350.25
#2008-08-04|6322.91
#2008-08-05|6425.18
#2008-08-06|6400.75
#2008-08-07|6323.55
#2008-08-08|6021.73
#2008-08-11|6031.72
#2008-08-12|6039.03
#2008-08-13|5937.08
#2008-08-14|5975.43
#2008-08-15|5886.14
#2008-08-18|5971.22
#2008-08-19|5902.27
#2008-08-20|5885.12
#2008-08-21|5856.31
#2008-08-22|5869.43
#2008-08-25|5872.52
#2008-08-26|5741.07
#2008-08-27|5750.37
#2008-08-28|5808.07
#2008-08-29|5879.81
#2008-09-01| .
#2008-09-02|5883.19
#2008-09-03|5763.90
#2008-09-04|5588.51
#2008-09-05|5415.37
#2008-09-08|5639.02
#2008-09-09|5586.35
#2008-09-10|5459.11
#2008-09-11|5274.70
#2008-09-12|5341.31
#2008-09-15|5124.51
#2008-09-16|4990.00
#2008-09-17|5050.67
#2008-09-18|5084.81
#2008-09-19|5588.55
#2008-09-22|5603.51
#2008-09-23|5409.73
#2008-09-24|5385.20
#2008-09-25|5424.63
#2008-09-26|5315.18
#2008-09-29|4938.82
#2008-09-30|4826.04
#2008-10-01|4792.99
#2008-10-02|4727.14
#2008-10-03|4682.09
#2008-10-06|4306.13
#2008-10-07|4301.29
#2008-10-08|4098.49
#2008-10-09|4072.82
#2008-10-10|3817.53
#2008-10-13|4052.05
#2008-10-14|4154.21
#2008-10-15|3829.59
#2008-10-16|3554.28
#2008-10-17|3328.17
#2008-10-20|3329.10
#2008-10-21|3327.68
#2008-10-22|3064.24
#2008-10-23|2878.82
#2008-10-24|2569.58
#2008-10-27|2629.06
#2008-10-28|2630.11
#2008-10-29|2963.38
#2008-10-30|3032.23
#2008-10-31|3068.52
#2008-11-03|3184.11
#2008-11-04|3419.44
#2008-11-05|3418.63
#2008-11-06|3109.03
#2008-11-07|3163.93
#2008-11-10|3295.75
#2008-11-11|3001.88
#2008-11-12|2897.13
#2008-11-13|2858.56
#2008-11-14|2914.59
#2008-11-17|2779.74
#2008-11-18|2762.33
#2008-11-19|2701.48
#2008-11-20|2548.14
#2008-11-21|2561.28
#2008-11-24|2694.41
#2008-11-25|2781.27
#2008-11-26|2715.50
#2008-11-27| .
#2008-11-28|2740.32
#2008-12-01|2632.87
#2008-12-02|2620.61
#2008-12-03|2614.68
#2008-12-04|2638.19
#2008-12-05|2548.99
#2008-12-08|2690.32
#2008-12-09|2692.38
#2008-12-10|2691.18
#2008-12-11|2725.68
#2008-12-12|2727.04
#2008-12-15|2738.67
#2008-12-16|2689.58
#2008-12-17|2810.35
#2008-12-18|2810.50
#2008-12-19|2688.12
#2008-12-22|2655.46
#2008-12-23|2684.97
#2008-12-24|2694.40
#2008-12-25| .
#2008-12-26|2709.48
#2008-12-29|2787.02
#2008-12-30|2878.64
#2008-12-31|2808.17
#2009-01-01| .
#2009-01-02|2866.89
#2009-01-05|2887.09
#2009-01-06|2846.75
#2009-01-07|2975.02
#2009-01-08|2989.01
#2009-01-09|2916.08
#2009-01-12|2835.33
#2009-01-13|2761.33
#2009-01-14|2601.48
#2009-01-15|2526.48
#2009-01-16|2633.77
#2009-01-19| .
#2009-01-20|2411.05
#2009-01-21|2487.73
#2009-01-22|2442.71
#2009-01-23|2392.76
#2009-01-26|2511.48
#2009-01-27|2540.07
#2009-01-28|2622.17
#2009-01-29|2564.06
#2009-01-30|2582.97
#2009-02-02|2488.35
#2009-02-03|2530.17
#2009-02-04|2545.33
#2009-02-05|2499.72
#2009-02-06|2570.92
#2009-02-09|2621.02
#2009-02-10|2594.91
#2009-02-11|2533.77
#2009-02-12|2490.65
#2009-02-13|2508.06
#2009-02-16| .
#2009-02-17|2265.13
#2009-02-18|2229.11
#2009-02-19|2285.56
#2009-02-20|2236.98
#2009-02-23|2172.28
#2009-02-24|2174.88
#2009-02-25|2127.53
#2009-02-26|2170.16
#2009-02-27|2140.72
#2009-03-02|2111.94
#2009-03-03|2070.19
#2009-03-04|2072.73
#2009-03-05|2026.55
#2009-03-06|2038.67
#2009-03-09|2028.28
#2009-03-10|2183.50
#2009-03-11|2162.54
#2009-03-12|2195.82
#2009-03-13|2207.01
#2009-03-16|2260.03
#2009-03-17|2257.97
#2009-03-18|2278.15
#2009-03-19|2466.85
#2009-03-20|2470.51
#2009-03-23|2543.87
#2009-03-24|2538.63
#2009-03-25|2537.37
#2009-03-26|2574.97
#2009-03-27|2458.93
#2009-03-30|2356.56
#2009-03-31|2463.10
#2009-04-01|2450.80
#2009-04-02|2612.33
#2009-04-03|2623.87
#2009-04-06|2593.64
#2009-04-07|2539.18
#2009-04-08|2643.81
#2009-04-09|2763.12
#2009-04-10| .
#2009-04-13|2794.18
#2009-04-14|2820.95
#2009-04-15|2825.26
#2009-04-16|2903.30
#2009-04-17|2900.44
#2009-04-20|2855.43
#2009-04-21|2742.09
#2009-04-22|2764.81
#2009-04-23|2781.41
#2009-04-24|2863.19
#2009-04-27|2825.71
#2009-04-28|2788.69
#2009-04-29|2950.60
#2009-04-30|3075.33
#2009-05-01|3091.68
#2009-05-04|3203.88
#2009-05-05|3320.50
#2009-05-06|3361.65
#2009-05-07|3289.38
#2009-05-08|3292.86
#2009-05-11|3308.43
#2009-05-12|3363.54
#2009-05-13|3216.92
#2009-05-14|3190.71
#2009-05-15|3257.86
#2009-05-18|3272.47
#2009-05-19|3432.85
#2009-05-20|3539.98
#2009-05-21|3444.99
#2009-05-22|3545.28
#2009-05-25| .
#2009-05-26|3488.95
#2009-05-27|3556.05
#2009-05-28|3582.80
#2009-05-29|3662.99
#2009-06-01|3829.04
#2009-06-02|3870.36
#2009-06-03|3781.65
#2009-06-04|3666.70
#2009-06-05|3682.69
#2009-06-08|3643.27
#2009-06-09|3606.97
#2009-06-10|3704.73
#2009-06-11|3735.46
#2009-06-12|3744.01
#2009-06-15|3680.72
#2009-06-16|3502.97
#2009-06-17|3316.80
#2009-06-18|3368.19
#2009-06-19|3445.64
#2009-06-22|3285.18
#2009-06-23|3350.28
#2009-06-24|3395.75
#2009-06-25|3331.17
#2009-06-26|3346.98
#2009-06-29|3366.66
#2009-06-30|3429.92
#2009-07-01|3471.25
#2009-07-02|3400.22
#2009-07-03| .
#2009-07-06|3330.65
#2009-07-07|3370.39
#2009-07-08|3288.21
#2009-07-09|3301.81
#2009-07-10|3216.16
#2009-07-13|3221.43
#2009-07-14|3350.66
#2009-07-15|3418.38
#2009-07-16|3461.10
#2009-07-17|3492.08
#2009-07-20|3599.62
#2009-07-21|3589.41
#2009-07-22|3580.68
#2009-07-23|3633.19
#2009-07-24|3683.20
#2009-07-27|3727.37
#2009-07-28|3623.27
#2009-07-29|3565.85
#2009-07-30|3690.31
#2009-07-31|3736.79
#2009-08-03|3902.49
#2009-08-04|3916.94
#2009-08-05|3847.21
#2009-08-06|3858.66
#2009-08-07|3783.12
#2009-08-10|3704.77
#2009-08-11|3591.00
#2009-08-12|3643.65
#2009-08-13|3724.86
#2009-08-14|3744.06
#2009-08-17|3634.25
#2009-08-18|3688.25
#2009-08-19|3741.13
#2009-08-20|3827.36
#2009-08-21|3992.70
#2009-08-24|4005.04
#2009-08-25|4036.25
#2009-08-26|4088.55
#2009-08-27|4105.27
#2009-08-28|4124.84
#2009-08-31|3977.78
#2009-09-01|4039.74
#2009-09-02|3977.83
#2009-09-03|3893.65
#2009-09-04|3886.31
#2009-09-07| .
#2009-09-08|4101.16
#2009-09-09|4162.40
#2009-09-10|4122.88
#2009-09-11|4167.13
#2009-09-14|4075.21
#2009-09-15|4167.40
#2009-09-16|4224.99
#2009-09-17|4225.70
#2009-09-18|4225.71
#2009-09-21|4156.93
#2009-09-22|4267.69
#2009-09-23|4358.09
#2009-09-24|4318.36
#2009-09-25|4308.04
#2009-09-28|4358.09
#2009-09-29|4386.40
#2009-09-30|4401.11
#2009-10-01|4350.84
#2009-10-02|4257.17
#2009-10-05|4237.40
#2009-10-06|4455.47
#2009-10-07|4460.89
#2009-10-08|4571.09
#2009-10-09|4588.31
#2009-10-12|4733.90
#2009-10-13|4713.65
#2009-10-14|4893.90
#2009-10-15|4904.63
#2009-10-16|4760.64
#2009-10-19|4840.20
#2009-10-20|4884.07
#2009-10-21|4834.94
#2009-10-22|4759.12
#2009-10-23|4813.07
#2009-10-26|4681.86
#2009-10-27|4513.45
#2009-10-28|4486.62
#2009-10-29|4443.18
#2009-10-30|4469.73
#2009-11-02|4409.41
#2009-11-03|4266.90
#2009-11-04|4438.24
#2009-11-05|4511.82
#2009-11-06|4544.14
#2009-11-09|4558.41
#2009-11-10|4481.14
#2009-11-11|4512.12
#2009-11-12|4422.96
#2009-11-13|4372.64
#2009-11-16|4238.25
#2009-11-17|4213.70
#2009-11-18|4311.29
#2009-11-19|4200.62
#2009-11-20|4038.24
#2009-11-23|4142.88
#2009-11-24|4111.59
#2009-11-25|4008.34
#2009-11-26| .
#2009-11-27|3787.33
#2009-11-30|3792.80
#2009-12-01|4097.40
#2009-12-02|4114.35
#2009-12-03|3996.30
#2009-12-04|3973.50
#2009-12-07|3835.83
#2009-12-08|3570.77
#2009-12-09|3428.58
#2009-12-10|3599.70
#2009-12-11|3473.01
#2009-12-14|3578.88
#2009-12-15|3472.51
#2009-12-16|3576.17
#2009-12-17|3479.76
#2009-12-18|3413.49
#2009-12-21|3344.75
#2009-12-22|3473.70
#2009-12-23|3501.34
#2009-12-24|3505.45
#2009-12-25| .
#2009-12-28|3518.96
#2009-12-29|3502.39
#2009-12-30|3466.53
#2009-12-31|3484.86
#2010-01-01| .
#2010-01-04|3500.52
#2010-01-05|3655.22
#2010-01-06|3647.82
#2010-01-07|3671.25
#2010-01-08|3712.82
#2010-01-11|3737.64
#2010-01-12|3540.64
#2010-01-13|3474.26
#2010-01-14|3495.18
#2010-01-15|3386.23
#2010-01-18| .
#2010-01-19|3315.17
#2010-01-20|3155.10
#2010-01-21|3118.00
#2010-01-22|3172.23
#2010-01-25|3269.26
#2010-01-26|3176.93
#2010-01-27|3050.11
#2010-01-28|3039.39
#2010-01-29|3116.66
#2010-02-01|3113.78
#2010-02-02|3162.32
#2010-02-03|3097.13
#2010-02-04|2947.51
#2010-02-05|2814.90
#2010-02-08|2700.84
#2010-02-09|2855.96
#2010-02-10|2914.09
#2010-02-11|2892.71
#2010-02-12|2820.46
#2010-02-15| .
#2010-02-16|2809.11
#2010-02-17|2781.68
#2010-02-18|2802.90
#2010-02-19|2851.39
#2010-02-22|2920.49
#2010-02-23|2850.36
#2010-02-24|2860.29
#2010-02-25|2771.64
#2010-02-26|2854.12
#2010-03-01|2900.47
#2010-03-02|2992.61
#2010-03-03|3006.19
#2010-03-04|3031.46
#2010-03-05|3089.82
#2010-03-08|3109.44
#2010-03-09|3092.54
#2010-03-10|3189.89
#2010-03-11|3169.71
#2010-03-12|3179.95
#2010-03-15|3168.16
#2010-03-16|3178.64
#2010-03-17|3131.22
#2010-03-18|2982.93
#2010-03-19|3007.24
#2010-03-22|2952.90
#2010-03-23|3006.66
#2010-03-24|2987.97
#2010-03-25|2986.82
#2010-03-26|3135.99
#2010-03-29|3138.65
#2010-03-30|3067.23
#2010-03-31|3048.70
#2010-04-01|3086.38
#2010-04-02| .
#2010-04-05|3082.86
#2010-04-06|2992.17
#2010-04-07|2890.04
#2010-04-08|2786.71
#2010-04-09|2915.33
#2010-04-12|3057.37
#2010-04-13|2971.27
#2010-04-14|2935.76
#2010-04-15|2990.74
#2010-04-16|2922.28
#2010-04-19|2836.45
#2010-04-20|2868.21
#2010-04-21|2805.80
#2010-04-22|2674.28
#2010-04-23|2687.51
#2010-04-26|2615.35
#2010-04-27|2448.48
#2010-04-28|2449.90
#2010-04-29|2639.30
#2010-04-30|2695.97
#2010-05-03|2661.18
#2010-05-04|2444.89
#2010-05-05|2324.42
#2010-05-06|2302.88
#2010-05-07|2221.10
#2010-05-10|2479.74
#2010-05-11|2384.94
#2010-05-12|2406.29
#2010-05-13|2341.69
#2010-05-14|2234.56
#2010-05-17|2186.32
#2010-05-18|2180.28
#2010-05-19|2187.46
#2010-05-20|2103.48
#2010-05-21|2163.35
#2010-05-24|2132.13
#2010-05-25|2043.07
#2010-05-26|2108.21
#2010-05-27|2103.64
#2010-05-28|2096.29
#2010-05-31| .
#2010-06-01|2031.43
#2010-06-02|2037.72
#2010-06-03|2076.19
#2010-06-04|1941.79
#2010-06-07|1828.34
#2010-06-08|1830.31
#2010-06-09|1908.66
#2010-06-10|1934.43
#2010-06-11|1948.90
#2010-06-14|2046.83
#2010-06-15|2036.39
#2010-06-16|2028.62
#2010-06-17|2021.93
#2010-06-18|2053.86
#2010-06-21|2111.76
#2010-06-22|2058.02
#2010-06-23|1995.95
#2010-06-24|1932.58
#2010-06-25|1920.52
#2010-06-28|1907.12
#2010-06-29|1857.92
#2010-06-30|1867.31
#2010-07-01|1915.51
#2010-07-02|1933.95
#2010-07-05| .
#2010-07-06|2005.03
#2010-07-07|1994.80
#2010-07-08|2052.19
#2010-07-09|2060.31
#2010-07-12|2054.52
#2010-07-13|2123.02
#2010-07-14|2141.68
#2010-07-15|2230.73
#2010-07-16|2242.50
#2010-07-19|2268.14
#2010-07-20|2192.13
#2010-07-21|2167.98
#2010-07-22|2250.38
#2010-07-23|2208.45
#2010-07-26|2284.24
#2010-07-27|2392.54
#2010-07-28|2381.60
#2010-07-29|2422.98
#2010-07-30|2374.02
#2010-08-02|2498.69
#2010-08-03|2530.26
#2010-08-04|2527.10
#2010-08-05|2487.00
#2010-08-06|2460.21
#2010-08-09|2439.64
#2010-08-10|2353.04
#2010-08-11|2292.49
#2010-08-12|2257.32
#2010-08-13|2237.24
#2010-08-16|2258.20
#2010-08-17|2334.21
#2010-08-18|2312.12
#2010-08-19|2283.21
#2010-08-20|2175.83
#2010-08-23|2181.87
#2010-08-24|2117.51
#2010-08-25|2062.59
#2010-08-26|2120.06
#2010-08-27|2126.75
#2010-08-30|2132.19
#2010-08-31|2122.94
#2010-09-01|2165.99
#2010-09-02|2227.38
#2010-09-03|2295.03
#2010-09-06| .
#2010-09-07|2207.77
#2010-09-08|2154.19
#2010-09-09|2185.52
#2010-09-10|2147.91
#2010-09-13|2173.61
#2010-09-14|2150.34
#2010-09-15|2155.13
#2010-09-16|2134.07
#2010-09-17|2108.65
#2010-09-20|2070.34
#2010-09-21|2101.68
#2010-09-22|2151.38
#2010-09-23|2124.70
#2010-09-24|2165.28
#2010-09-27|2143.35
#2010-09-28|2127.86
#2010-09-29|2129.62
#2010-09-30|2144.67
#2010-10-01|2151.52
#2010-10-04|2173.06
#2010-10-05|2221.75
#2010-10-06|2305.73
#2010-10-07|2321.52
#2010-10-08|2281.09
#2010-10-11|2317.98
#2010-10-12|2297.98
#2010-10-13|2383.87
#2010-10-14|2327.78
#2010-10-15|2328.16
#2010-10-18|2329.44
#2010-10-19|2319.50
#2010-10-20|2374.95
#2010-10-21|2369.50
#2010-10-22|2385.28
#2010-10-25|2440.61
#2010-10-26|2379.47
#2010-10-27|2318.98
#2010-10-28|2337.12
#2010-10-29|2290.78
#2010-11-01|2223.31
#2010-11-02|2260.48
#2010-11-03|2250.43
#2010-11-04|2254.06
#2010-11-05|2246.06
#2010-11-08|2262.44
#2010-11-09|2289.28
#2010-11-10|2209.98
#2010-11-11|2186.53
#2010-11-12|2190.83
#2010-11-15|2189.76
#2010-11-16|2155.47
#2010-11-17|2112.31
#2010-11-18|2185.84
#2010-11-19|2175.28
#2010-11-22|2117.62
#2010-11-23|2070.21
#2010-11-24|2065.10
#2010-11-25| .
#2010-11-26|2017.91
#2010-11-29|1970.16
#2010-11-30|1972.56
#2010-12-01|2068.25
#2010-12-02|2073.26
#2010-12-03|2122.71
#2010-12-06|2128.49
#2010-12-07|2188.43
#2010-12-08|2157.70
#2010-12-09|2180.62
#2010-12-10|2141.99
#2010-12-13|2148.33
#2010-12-14|2157.93
#2010-12-15|2120.57
#2010-12-16|2108.56
#2010-12-17|2112.35
#2010-12-20|2038.24
#2010-12-21|2055.66
#2010-12-22|2028.84
#2010-12-23|2017.18
#2010-12-24| .
#2010-12-27|1969.57
#2010-12-28|1977.27
#2010-12-29|1997.81
#2010-12-30|2008.58
#2010-12-31|2012.80
#2011-01-03|2012.07
#2011-01-04|1978.34
#2011-01-05|1926.17
#2011-01-06|1914.70
#2011-01-07|1923.52
#2011-01-10|1865.72
#2011-01-11|1889.64
#2011-01-12|1992.65
#2011-01-13|2045.05
#2011-01-14|2056.77
#2011-01-17| .
#2011-01-18|2038.49
#2011-01-19|2130.13
#2011-01-20|2163.83
#2011-01-21|2169.02
#2011-01-24|2203.97
#2011-01-25|2174.05
#2011-01-26|2215.84
#2011-01-27|2223.45
#2011-01-28|2241.51
#2011-01-31|2259.31
#2011-02-01|2375.01
#2011-02-02|2384.71
#2011-02-03|2375.90
#2011-02-04|2341.41
#2011-02-07|2323.47
#2011-02-08|2364.66
#2011-02-09|2400.90
#2011-02-10|2303.34
#2011-02-11|2282.48
#2011-02-14|2302.64
#2011-02-15|2281.55
#2011-02-16|2275.66
#2011-02-17|2344.25
#2011-02-18|2423.89
#2011-02-21| .
#2011-02-22|2309.77
#2011-02-23|2336.24
#2011-02-24|2299.29
#2011-02-25|2268.13
#2011-02-28|2275.02
#2011-03-01|2283.37
#2011-03-02|2281.84
#2011-03-03|2303.09
#2011-03-04|2314.76
#2011-03-07|2314.65
#2011-03-08|2209.04
#2011-03-09|2234.40
#2011-03-10|2216.52
#2011-03-11|2275.15
#2011-03-14|2416.74
#2011-03-15|2311.81
#2011-03-16|2333.57
#2011-03-17|2366.73
#2011-03-18|2351.23
#2011-03-21|2387.21
#2011-03-22|2380.43
#2011-03-23|2330.64
#2011-03-24|2398.19
#2011-03-25|2392.63
#2011-03-28|2372.33
#2011-03-29|2321.21
#2011-03-30|2285.02
#2011-03-31|2269.28
#2011-04-01|2252.81
#2011-04-04|2213.48
#2011-04-05|2200.09
#2011-04-06|2285.46
#2011-04-07|2318.09
#2011-04-08|2307.85
#2011-04-11|2246.41
#2011-04-12|2264.97
#2011-04-13|2302.70
#2011-04-14|2228.65
#2011-04-15|2193.75
#2011-04-18|2095.00
#2011-04-19|2119.22
#2011-04-20|2085.62
#2011-04-21|2141.87
#2011-04-22| .
#2011-04-25|2141.39
#2011-04-26|2140.88
#2011-04-27|2097.18
#2011-04-28|2121.22
#2011-04-29|2174.15
#2011-05-02|2174.48
#2011-05-03|2140.02
#2011-05-04|2107.17
#2011-05-05|2057.43
#2011-05-06|2029.56
#2011-05-09|1967.82
#2011-05-10|2018.72
#2011-05-11|2026.92
#2011-05-12|1967.45
#2011-05-13|1968.41
#2011-05-16|1928.53
#2011-05-17|1943.13
#2011-05-18|1929.83
#2011-05-19|1922.35
#2011-05-20|1873.94
#2011-05-23|1830.90
#2011-05-24|1839.72
#2011-05-25|1852.16
#2011-05-26|1848.37
#2011-05-27|1842.58
#2011-05-30| .
#2011-05-31|1922.14
#2011-06-01|1899.27
#2011-06-02|1885.56
#2011-06-03|1987.07
#2011-06-06|1967.45
#2011-06-07|1938.51
#2011-06-08|1868.28
#2011-06-09|1869.80
#2011-06-10|1826.50
#2011-06-13|1827.99
#2011-06-14|1867.25
#2011-06-15|1808.90
#2011-06-16|1742.61
#2011-06-17|1830.37
#2011-06-20|1796.01
#2011-06-21|1877.42
#2011-06-22|1876.45
#2011-06-23|1794.80
#2011-06-24|1781.74
#2011-06-27|1790.21
#2011-06-28|1853.08
#2011-06-29|1866.47
#2011-06-30|1901.08
#2011-07-01|1948.62
#2011-07-04| .
#2011-07-05|1911.81
#2011-07-06|1856.70
#2011-07-07|1867.66
#2011-07-08|1830.92
#2011-07-11|1749.88
#2011-07-12|1750.21
#2011-07-13|1730.98
#2011-07-14|1729.79
#2011-07-15|1708.93
#2011-07-18|1687.48
#2011-07-19|1726.95
#2011-07-20|1725.17
#2011-07-21|1795.92
#2011-07-22|1899.04
#2011-07-25|1863.09
#2011-07-26|1827.10
#2011-07-27|1809.74
#2011-07-28|1771.73
#2011-07-29|1773.61
#2011-08-01|1725.13
#2011-08-02|1665.80
#2011-08-03|1609.20
#2011-08-04|1568.04
#2011-08-05|1534.70
#2011-08-08|1431.41
#2011-08-09|1450.52
#2011-08-10|1424.02
#2011-08-11|1428.27
#2011-08-12|1444.75
#2011-08-15|1475.76
#2011-08-16|1496.33
#2011-08-17|1502.54
#2011-08-18|1435.00
#2011-08-19|1416.27
#2011-08-22|1380.92
#2011-08-23|1331.56
#2011-08-24|1305.51
#2011-08-25|1288.81
#2011-08-26|1268.30
#2011-08-29|1474.22
#2011-08-30|1413.71
#2011-08-31|1338.64
#2011-09-01|1339.94
#2011-09-02|1276.76
#2011-09-05| .
#2011-09-06|1209.50
#2011-09-07|1319.91
#2011-09-08|1250.35
#2011-09-09|1225.94
#2011-09-12|1164.05
#2011-09-13|1171.89
#2011-09-14|1194.43
#2011-09-15|1197.27
#2011-09-16|1210.72
#2011-09-19|1175.86
#2011-09-20|1173.59
#2011-09-21|1174.72
#2011-09-22|1120.73
#2011-09-23|1079.88
#2011-09-26|1052.56
#2011-09-27|1075.01
#2011-09-28|1097.96
#2011-09-29|1090.37
#2011-09-30|1061.63
#2011-10-03|1010.28
#2011-10-04| 941.30
#2011-10-05| 950.82
#2011-10-06| 968.52
#2011-10-07| 975.63
#2011-10-10| 975.48
#2011-10-11| 948.34
#2011-10-12|1009.81
#2011-10-13|1022.76
#2011-10-14|1039.46
#2011-10-17| 990.13
#2011-10-18| 971.69
#2011-10-19| 982.18
#2011-10-20| 986.52
#2011-10-21|1053.02
#2011-10-24| 997.65
#2011-10-25|1010.46
#2011-10-26|1033.07
#2011-10-27|1106.28
#2011-10-28|1112.55
#2011-10-31|1084.08
#2011-11-01| 991.72
#2011-11-02|1001.36
#2011-11-03|1020.83
#2011-11-04|1013.34
#2011-11-07|1029.45
#2011-11-08|1071.02
#2011-11-09|1028.20
#2011-11-10|1022.24
#2011-11-11|1028.91
#2011-11-14|1031.83
#2011-11-15| 983.05
#2011-11-16| 961.94
#2011-11-17| 965.86
#2011-11-18| 949.76
#2011-11-21| 909.16
#2011-11-22| 905.79
#2011-11-23| 883.69
#2011-11-24| .
#2011-11-25| 868.16
#2011-11-28| 884.54
#2011-11-29| 875.91
#2011-11-30| 913.20
#2011-12-01| 901.27
#2011-12-02| 926.77
#2011-12-05| 932.55
#2011-12-06| 912.14
#2011-12-07| 919.86
#2011-12-08| 900.32
#2011-12-09| 903.76
#2011-12-12| 870.51
#2011-12-13| 853.13
#2011-12-14| 844.65
#2011-12-15| 849.03
#2011-12-16| 845.06
#2011-12-19| 830.77
#2011-12-20| 850.66
#2011-12-21| 847.87
#2011-12-22| 846.72
#2011-12-23| 852.96
#2011-12-26| .
#2011-12-27| 857.95
#2011-12-28| 850.47
#2011-12-29| 846.59
#2011-12-30| 864.56
#2012-01-02| .
#2012-01-03| 850.88
#2012-01-04| 843.76
#2012-01-05| 824.40
#2012-01-06| 818.71
#2012-01-09| 805.73
#2012-01-10| 799.12
#2012-01-11| 800.95
#2012-01-12| 811.40
#2012-01-13| 817.82
#2012-01-16| .
#2012-01-17| 839.31
#2012-01-18| 865.75
#2012-01-19| 895.22
#2012-01-20| 924.02
#2012-01-23| 979.46
#2012-01-24| 917.55
#2012-01-25| 965.77
#2012-01-26|1028.09
#2012-01-27|1000.23
#2012-01-30|1008.23
#2012-01-31|1071.62
#2012-02-01|1081.96
#2012-02-02|1074.75
#2012-02-03|1028.59
#2012-02-06|1079.74
#2012-02-07|1112.45
#2012-02-08|1121.70
#2012-02-09|1141.02
#2012-02-10|1085.86
#2012-02-13|1152.23
#2012-02-14|1132.24
#2012-02-15|1062.29
#2012-02-16|1081.62
#2012-02-17|1148.78
#2012-02-20| .
#2012-02-21|1109.24
#2012-02-22|1041.72
#2012-02-23|1044.05
#2012-02-24|1060.39
#2012-02-27|1055.88
#2012-02-28|1023.68
#2012-02-29|1043.02
#2012-03-01|1048.64
#2012-03-02|1041.64
#2012-03-05|1015.13
#2012-03-06|1037.20
#2012-03-07|1028.95
#2012-03-08|1073.78
#2012-03-09|1041.64
#2012-03-12|1008.53
#2012-03-13|1006.75
#2012-03-14|1008.02
#2012-03-15|1030.16
#2012-03-16|1063.55
#2012-03-19|1084.11
#2012-03-20|1083.49
#2012-03-21|1060.72
#2012-03-22|1046.71
#2012-03-23|1061.01
#2012-03-26|1055.96
#2012-03-27|1029.04
#2012-03-28|1025.30
#2012-03-29|1002.75
#2012-03-30|1000.74
#2012-04-02| 977.42
#2012-04-03| 971.39
#2012-04-04| 943.14
#2012-04-05| 941.67
#2012-04-06| .
#2012-04-09| 936.20
#2012-04-10| 967.20
#2012-04-11| 964.68
#2012-04-12| 967.74
#2012-04-13| 959.59
#2012-04-16| 957.24
#2012-04-17| 975.54
#2012-04-18| 974.97
#2012-04-19| 958.14
#2012-04-20| 965.99
#2012-04-23| 946.16
#2012-04-24| 946.09
#2012-04-25| 945.32
#2012-04-26| 948.40
#2012-04-27| 949.50
#2012-04-30| 952.15
#2012-05-01| 952.78
#2012-05-02| 927.25
#2012-05-03| 923.42
#2012-05-04| 926.35
#2012-05-07| 866.03
#2012-05-08| 834.43
#2012-05-09| 820.86
#2012-05-10| 854.64
#2012-05-11| 814.23
#2012-05-14| 776.13
#2012-05-15| 746.05
#2012-05-16| 726.61
#2012-05-17| 697.35
#2012-05-18| 714.92
#2012-05-21| 719.74
#2012-05-22| 711.14
#2012-05-23| 696.57
#2012-05-24| 672.41
#2012-05-25| 656.67
#2012-05-28| .
#2012-05-29| 702.02
#2012-05-30| 673.19
#2012-05-31| 681.11
#2012-06-01| 650.74
#2012-06-04| 650.12
#2012-06-05| 625.68
#2012-06-06| 632.54
#2012-06-07| 652.30
#2012-06-08| 650.24
#2012-06-11| 653.81
#2012-06-12| 643.31
#2012-06-13| 661.02
#2012-06-14| 728.00
#2012-06-15| 744.52
#2012-06-18| 768.53
#2012-06-19| 801.61
#2012-06-20| 797.09
#2012-06-21| 800.51
#2012-06-22| 787.61
#2012-06-25| 731.75
#2012-06-26| 740.88
#2012-06-27| 747.70
#2012-06-28| 743.53
#2012-06-29| 803.72
#2012-07-02| 802.91
#2012-07-03| 810.44
#2012-07-04| .
#2012-07-05| 815.99
#2012-07-06| 811.03
#2012-07-09| 809.72
#2012-07-10| 778.61
#2012-07-11| 759.75
#2012-07-12| 748.59
#2012-07-13| 776.75
#2012-07-16| 772.28
#2012-07-17| 763.25
#2012-07-18| 769.69
#2012-07-19| 783.94
#2012-07-20| 784.08
#2012-07-23| 727.79
#2012-07-24| 726.32
#2012-07-25| 731.62
#2012-07-26| 737.38
#2012-07-27| 751.58
#2012-07-30| 764.43
#2012-07-31| 762.69
#2012-08-01| 759.84
#2012-08-02| 743.10
#2012-08-03| 760.47
#2012-08-06| 777.39
#2012-08-07| 790.94
#2012-08-08| 776.33
#2012-08-09| 775.34
#2012-08-10| 780.60
#2012-08-13| 784.36
#2012-08-14| 782.62
#2012-08-15| 782.65
#2012-08-16| 799.87
#2012-08-17| 805.20
#2012-08-20| 795.75
#2012-08-21| 824.10
#2012-08-22| 819.18
#2012-08-23| 811.08
#2012-08-24| 823.02
#2012-08-27| 824.28
#2012-08-28| 807.80
#2012-08-29| 818.66
#2012-08-30| 801.74
#2012-08-31| 829.97
#2012-09-03| .
#2012-09-04| 833.45
#2012-09-05| 861.93
#2012-09-06| 867.97
#2012-09-07| 895.22
#2012-09-10| 930.97
#2012-09-11| 941.33
#2012-09-12| 997.91
#2012-09-13| 966.63
#2012-09-14| 987.63
#2012-09-17| 970.72
#2012-09-18| 990.97
#2012-09-19| 984.58
#2012-09-20| 982.36
#2012-09-21|1002.13
#2012-09-24| 966.21
#2012-09-25| 965.46
#2012-09-26| 959.42
#2012-09-27| 949.46
#2012-09-28| 944.72
#2012-10-01| 954.59
#2012-10-02|1009.76
#2012-10-03| 998.74
#2012-10-04|1023.18
#2012-10-05|1092.53
#2012-10-08|1078.14
#2012-10-09|1072.88
#2012-10-10|1028.22
#2012-10-11|1034.41
#2012-10-12|1068.99
#2012-10-15|1086.78
#2012-10-16|1115.89
#2012-10-17|1153.68
#2012-10-18|1152.09
#2012-10-19|1157.69
#2012-10-22|1200.97
#2012-10-23|1164.50
#2012-10-24|1190.22
#2012-10-25|1178.55
#2012-10-26|1164.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1036.32
#2012-11-01| 967.30
#2012-11-02|1030.00
#2012-11-05|1064.68
#2012-11-06|1068.70
#2012-11-07|1055.95
#2012-11-08| 998.25
#2012-11-09|1013.26
#2012-11-12| 958.04
#2012-11-13| 957.68
#2012-11-14| 990.13
#2012-11-15| 974.03
#2012-11-16| 971.14
#2012-11-19|1032.45
#2012-11-20|1025.76
#2012-11-21|1041.65
#2012-11-22| .
#2012-11-23|1075.89
#2012-11-26|1072.49
#2012-11-27|1056.79
#2012-11-28|1014.79
#2012-11-29|1013.29
#2012-11-30|1000.00
#2012-12-03|1028.94
#2012-12-04|1013.62
#2012-12-05|1030.32
#2012-12-06|1044.50
#2012-12-07|1043.95
#2012-12-10|1057.56
#2012-12-11|1088.76
#2012-12-12|1094.15
#2012-12-13|1078.71
#2012-12-14|1079.47
#2012-12-17|1053.94
#2012-12-18|1052.01
#2012-12-19|1115.17
#2012-12-20|1105.89
#2012-12-21|1122.70
#2012-12-24|1124.45
#2012-12-25|1124.45
#2012-12-26|1126.75
#2012-12-27|1149.97
#2012-12-28|1126.78
#2012-12-31|1125.60
#2013-01-01|1125.60
#2013-01-02|1178.15
#2013-01-03|1176.26
#2013-01-04|1194.60
#2013-01-07|1203.48
#2013-01-08|1212.95
#2013-01-09|1209.57
#2013-01-10|1226.29
#2013-01-11|1227.80
#2013-01-14|1211.09
#2013-01-15|1186.65
#2013-01-16|1188.80
#2013-01-17|1193.43
#2013-01-18|1203.15
#2013-01-21|1200.59
#2013-01-22|1232.72
#2013-01-23|1264.23
#2013-01-24|1225.28
#2013-01-25|1270.99
#2013-01-28|1265.10
#2013-01-29|1257.51
#2013-01-30|1257.71
#2013-01-31|1243.26
#2013-02-01|1239.86
#2013-02-04|1250.40
#2013-02-05|1270.25
#2013-02-06|1303.48
#2013-02-07|1297.30
#2013-02-08|1271.88
#2013-02-11|1256.88
#2013-02-12|1278.40
#2013-02-13|1280.84
#2013-02-14|1270.20
#2013-02-15|1289.45
#2013-02-18|1267.82
#2013-02-19|1284.22
#2013-02-20|1287.24
#2013-02-21|1214.54
#2013-02-22|1215.71
#2013-02-25|1203.66
#2013-02-26|1185.53
#2013-02-27|1200.73
#2013-02-28|1207.20
#2013-03-01|1173.20
#2013-03-04|1150.44
#2013-03-05|1149.11
#2013-03-06|1140.53
#2013-03-07|1109.70
#2013-03-08|1123.03
#2013-03-11| .
#2013-03-12|1108.12
#2013-03-13|1137.90
#2013-03-14|1132.70
#2013-03-15|1129.39
#2013-03-18|1120.06
#2013-03-19|1060.33
#2013-03-20|1073.80
#2013-03-21|1072.31
#2013-03-22|1085.29
#2013-03-25|1075.73
#2013-03-26|1018.83
#2013-03-27| 969.37
#2013-03-28| 994.92
#2013-03-29| .
#2013-04-01| 995.39
#2013-04-02| 976.84
#2013-04-03| 957.44
#2013-04-04| 958.69
#2013-04-05| 943.53
#2013-04-08| 950.18
#2013-04-09|1010.75
#2013-04-10|1051.85
#2013-04-11|1086.29
#2013-04-12|1079.25
#2013-04-15|1067.06
#2013-04-16|1049.07
#2013-04-17|1054.45
#2013-04-18|1049.46
#2013-04-19|1061.48
#2013-04-22|1089.01
#2013-04-23|1079.71
#2013-04-24|1090.53
#2013-04-25|1122.88
#2013-04-26|1120.46
#2013-04-29|1116.17
#2013-04-30|1125.25
#2013-05-01|1126.02
#2013-05-02|1137.22
#2013-05-03|1141.01
#2013-05-06|1135.79
#2013-05-07|1138.27
#2013-05-08|1235.74
#2013-05-09|1249.60
#2013-05-10|1203.09
#2013-05-13|1235.06
#2013-05-14|1244.79
#2013-05-15|1294.80
#2013-05-16|1334.07
#2013-05-17|1371.10
#2013-05-20|1318.08
#2013-05-21|1245.26
#2013-05-22|1226.46
#2013-05-23|1176.65
#2013-05-24|1119.98
#2013-05-27|1124.47
#2013-05-28|1105.76
#2013-05-29|1084.41
#2013-05-30|1067.29
#2013-05-31|1087.42
#2013-06-03|1097.50
#2013-06-04|1071.45
#2013-06-05|1072.16
#2013-06-06|1075.08
#2013-06-07|1088.04
#2013-06-10|1060.50
#2013-06-11|1014.38
#2013-06-12| 984.53
#2013-06-13|1015.10
#2013-06-14|1054.79
#2013-06-17|1043.66
#2013-06-18|1056.87
#2013-06-19|1062.38
#2013-06-20|1007.33
#2013-06-21| 946.55
#2013-06-24| 943.52
#2013-06-25| 942.04
#2013-06-26| 943.56
#2013-06-27| 872.92
#2013-06-28| 899.66
#2013-07-01| 884.08
#2013-07-02| 837.22
#2013-07-03| 808.84
#2013-07-04| 788.34
#2013-07-05| 808.32
#2013-07-08| 850.33
#2013-07-09| 841.11
#2013-07-10| 815.59
#2013-07-11| 819.31
#2013-07-12| 824.21
#2013-07-15| 812.55
#2013-07-16| 848.48
#2013-07-17| 848.75
#2013-07-18| 884.21
#2013-07-19| 864.82
#2013-07-22| 875.43
#2013-07-23| 868.35
#2013-07-24| 869.66
#2013-07-25| 872.93
#2013-07-26| 893.80
#2013-07-29| 899.87
#2013-07-30| 900.44
#2013-07-31| 911.92
#2013-08-01| 907.14
#2013-08-02| 941.19
#2013-08-05| 932.95
#2013-08-06| 944.43
#2013-08-07| 948.96
#2013-08-08| 986.48
#2013-08-09|1001.09
#2013-08-12|1044.87
#2013-08-13|1012.05
#2013-08-14|1013.60
#2013-08-15|1012.45
#2013-08-16|1027.00
#2013-08-19| 983.87
#2013-08-20| 953.50
#2013-08-21| 959.13
#2013-08-22| 956.48
#2013-08-23| 991.89
#2013-08-26| 982.54
#2013-08-27| 941.61
#2013-08-28| 943.72
#2013-08-29| 948.01
#2013-08-30| 976.45
#2013-09-02| 965.80
#2013-09-03| 994.87
#2013-09-04| 984.54
#2013-09-05| 988.01
#2013-09-06|1001.26
#2013-09-09|1075.88
#2013-09-10|1099.63
#2013-09-11|1083.31
#2013-09-12|1094.40
#2013-09-13|1068.52
#2013-09-16|1077.76
#2013-09-17|1088.09
#2013-09-18|1084.50
#2013-09-19|1127.58
#2013-09-20|1066.51
#2013-09-23|1070.83
#2013-09-24|1097.05
#2013-09-25|1098.10
#2013-09-26|1111.67
#2013-09-27|1108.78
#2013-09-30|1094.67
#2013-10-01|1101.56
#2013-10-02|1102.08
#2013-10-03|1133.94
#2013-10-04|1182.45
#2013-10-07|1236.59
#2013-10-08|1295.13
#2013-10-09|1258.82
#2013-10-10|1267.13
#2013-10-11|1252.75
#2013-10-14|1281.15
#2013-10-15|1294.96
#2013-10-16|1301.82
#2013-10-17|1324.06
#2013-10-18|1370.72
#2013-10-21|1433.00
#2013-10-22|1485.20
#2013-10-23|1404.48
#2013-10-24|1396.55
#2013-10-25|1415.51
#2013-10-28|1414.64
#2013-10-29|1360.50
#2013-10-30|1390.25
#2013-10-31|1386.87
#2013-11-01|1369.66
#2013-11-04|1349.17
#2013-11-05|1326.32
#2013-11-06|1355.98
#2013-11-07|1370.15
#2013-11-08|1364.55
#2013-11-11|1362.25
#2013-11-12|1316.94
#2013-11-13|1316.39
#2013-11-14|1345.92
#2013-11-15|1329.11
#2013-11-18|1330.19
#2013-11-19|1330.36
#2013-11-20|1326.29
#2013-11-21|1350.76
#2013-11-22|1385.41
#2013-11-25|1412.92
#2013-11-26|1400.95
#2013-11-27|1415.57
#2013-11-28|1428.00
#2013-11-29|1450.99
#2013-12-02|1468.76
#2013-12-03|1448.44
#2013-12-04|1440.12
#2013-12-05|1410.14
#2013-12-06|1398.98
#2013-12-09|1433.15
#2013-12-10|1445.92
#2013-12-11|1442.41
#2013-12-12|1415.84
#2013-12-13|1399.77
#2013-12-16|1379.36
#2013-12-17|1377.21
#2013-12-18|1367.90
#2013-12-19|1367.09
#2013-12-20|1337.04
#2013-12-23|1310.97
#2013-12-24|1307.20
#2013-12-25|1307.20
#2013-12-26|1309.64
#2013-12-27|1373.23
#2013-12-30|1359.35
#2013-12-31|1348.32
#2014-01-01|1348.32
#2014-01-02|1400.50
#2014-01-03|1393.33
#2014-01-06|1396.30
#2014-01-07|1406.71
#2014-01-08|1458.59
#2014-01-09|1479.18
#2014-01-10|1482.34
#2014-01-13|1473.10
#2014-01-14|1440.71
#2014-01-15|1471.11
#2014-01-16|1459.23
#2014-01-17|1442.41
#2014-01-20|1405.03
#2014-01-21|1369.62
#2014-01-22|1382.87
#2014-01-23|1391.58
#2014-01-24|1337.75
#2014-01-27|1288.46
#2014-01-28|1241.76
#2014-01-29|1222.41
#2014-01-30|1258.99
#2014-01-31|1266.73
#2014-02-03|1315.21
#2014-02-04|1312.82
#2014-02-05|1350.43
#2014-02-06|1389.10
#2014-02-07|1406.98
#2014-02-10|1420.32
#2014-02-11|1397.50
#2014-02-12|1427.30
#2014-02-13|1419.81
#2014-02-14|1436.48
#2014-02-17|1426.03
#2014-02-18|1429.28
#2014-02-19|1407.51
#2014-02-20|1381.18
#2014-02-21|1386.09
#2014-02-24|1332.95
#2014-02-25|1385.71
#2014-02-26|1433.87
#2014-02-27|1428.58
#2014-02-28|1462.36
#2014-03-03|1458.33
#2014-03-04|1472.68
#2014-03-05|1463.58
#2014-03-06|1477.03
#2014-03-07|1515.88
#2014-03-10|1514.94
#2014-03-11|1544.39
#2014-03-12|1537.73
#2014-03-13|1524.02
#2014-03-14|1497.92
#2014-03-17|1554.17
#2014-03-18|1554.73
#2014-03-19|1543.56
#2014-03-20|1529.11
#2014-03-21|1489.00
#2014-03-24|1486.81
#2014-03-25|1486.16
#2014-03-26|1487.21
#2014-03-27|1459.94
#2014-03-28|1475.07
#2014-03-31|1488.76
#2014-04-01|1498.68
#2014-04-02|1509.68
#2014-04-03|1471.39
#2014-04-04|1454.12
#2014-04-07|1442.79
#2014-04-08|1442.62
#2014-04-09|1437.33
#2014-04-10|1429.97
#2014-04-11|1385.69
#2014-04-14|1319.71
#2014-04-15|1294.24
#2014-04-16|1328.77
#2014-04-17|1380.37
#2014-04-18|1378.34
#2014-04-21|1377.23
#2014-04-22|1395.60
#2014-04-23|1363.05
#2014-04-24|1364.09
#2014-04-25|1349.51
#2014-04-28|1314.38
#2014-04-29|1317.05
#2014-04-30|1363.86
#2014-05-01|1363.86
#2014-05-02|1369.25
#2014-05-05|1368.34
#2014-05-06|1353.03
#2014-05-07|1366.64
#2014-05-08|1351.90
#2014-05-09|1298.86
#2014-05-12|1270.44
#2014-05-13|1263.93
#2014-05-14|1285.60
#2014-05-15|1219.42
#2014-05-16|1177.79
#2014-05-19|1151.47
#2014-05-20|1214.58
#2014-05-21|1239.72
#2014-05-22|1254.95
#2014-05-23|1278.61
#2014-05-26|1310.27
#2014-05-27|1310.46
#2014-05-28|1330.62
#2014-05-29|1323.24
#2014-05-30|1346.43
#2014-06-02|1366.01
#2014-06-03|1354.27
#2014-06-04|1373.69
#2014-06-05|1424.65
#2014-06-06|1457.77
#2014-06-09|1452.86
#2014-06-10|1463.86
#2014-06-11|1436.09
#2014-06-12|1440.67
#2014-06-13|1392.35
#2014-06-16|1390.73
#2014-06-17|1390.11
#2014-06-18|1411.24
#2014-06-19|1436.83
#2014-06-20|1450.50
#2014-06-23|1408.16
#2014-06-24|1376.02
#2014-06-25|1358.00
#2014-06-26|1354.58
#2014-06-27|1335.83
#2014-06-30|1352.49
#2014-07-01|1367.95
#2014-07-02|1391.41
#2014-07-03|1398.01
#2014-07-04|1382.07
#2014-07-07|1381.70
#2014-07-08|1319.18
#2014-07-09|1293.48
#2014-07-10|1259.98
#2014-07-11|1263.01
#2014-07-14|1295.93
#2014-07-15|1291.14
#2014-07-16|1297.66
#2014-07-17|1296.28
#2014-07-18|1256.61
#2014-07-21|1241.60
#2014-07-22|1235.74
#2014-07-23|1240.96
#2014-07-24|1269.62
#2014-07-25|1314.76
#2014-07-28|1314.17
#2014-07-29|1290.50
#2014-07-30|1284.92
#2014-07-31|1253.53
#2014-08-01|1248.97
#2014-08-04|1240.71
#2014-08-05|1195.98
#2014-08-06|1157.68
#2014-08-07|1164.51
#2014-08-08|1126.26
#2014-08-11|1151.64
#2014-08-12|1177.05
#2014-08-13|1197.03
#2014-08-14|1207.24
#2014-08-15|1207.47
#2014-08-18|1171.94
#2014-08-19|1194.71
#2014-08-20|1207.76
#2014-08-21|1237.72
#2014-08-22|1247.91
#2014-08-25|1246.87
#2014-08-26|1269.16
#2014-08-27|1262.79
#2014-08-28|1255.79
#2014-08-29|1246.61
#2014-09-01|1241.75
#2014-09-02|1217.68
#2014-09-03|1232.87
#2014-09-04|1240.99
#2014-09-05|1264.34
#2014-09-08|1258.80
#2014-09-09|1219.74
#2014-09-10|1224.97
#2014-09-11|1226.69
#2014-09-12|1216.93
#2014-09-15|1211.26
#2014-09-16|1179.92
#2014-09-17|1188.23
#2014-09-18|1153.41
#2014-09-19|1192.82
#2014-09-22|1167.81
#2014-09-23|1137.05
#2014-09-24|1135.37
#2014-09-25|1111.01
#2014-09-26|1107.47
#2014-09-29|1071.17
#2014-09-30|1077.32
#2014-10-01|1082.21
#2014-10-02|1081.83
#2014-10-03|1058.75
#2014-10-06|1047.96
#2014-10-07|1025.11
#2014-10-08|1022.21
#2014-10-09|1047.36
#2014-10-10|1016.77
#2014-10-13|1025.71
#2014-10-14| 963.53
#2014-10-15| 903.12
#2014-10-16| 880.00
#2014-10-17| 952.85
#2014-10-20| 961.90
#2014-10-21|1020.10
#2014-10-22|1015.78
#2014-10-23|1014.51
#2014-10-24|1012.07
#2014-10-27| 974.05
#2014-10-28| 976.77
#2014-10-29| 948.59
#2014-10-30| 910.51
#2014-10-31| 912.00
#2014-11-03| 939.09
#2014-11-04| 948.99
#2014-11-05| 956.88
#2014-11-06| 956.25
#2014-11-07| 899.29
#2014-11-10| 886.05
#2014-11-11| 873.46
#2014-11-12| 854.45
#2014-11-13| 865.79
#2014-11-14| 875.15
#2014-11-17| 863.09
#2014-11-18| 905.28
#2014-11-19| 950.08
#2014-11-20| 952.52
#2014-11-21| 976.20
#2014-11-24| 980.18
#2014-11-25| 954.16
#2014-11-26| 982.41
#2014-11-27| 955.60
#2014-11-28| 968.98
#2014-12-01| 975.54
#2014-12-02| 997.07
#2014-12-03|1007.47
#2014-12-04|1003.10
#2014-12-05|1032.13
#2014-12-08|1033.65
#2014-12-09| 899.41
#2014-12-10| 886.19
#2014-12-11| 798.58
#2014-12-12| 809.00
#2014-12-15| 828.68
#2014-12-16| 832.00
#2014-12-17| 852.42
#2014-12-18| 858.07
#2014-12-19| 841.57
#2014-12-22| 859.17
#2014-12-23| 841.20
#2014-12-24| 842.10
#2014-12-25| 842.10
#2014-12-26| 840.78
#2014-12-29| 810.55
#2014-12-30| 796.99
#2014-12-31| 799.94
#2015-01-01| 799.94
#2015-01-02| 811.49
#2015-01-05| 759.70
#2015-01-06| 758.58
#2015-01-07| 732.33
#2015-01-08| 717.00
#2015-01-09| 733.68
#2015-01-12| 765.71
#2015-01-13| 791.97
#2015-01-14| 786.75
#2015-01-15| 756.84
#2015-01-16| 736.45
#2015-01-19| 762.59
#2015-01-20| 747.33
#2015-01-21| 734.18
#2015-01-22| 725.25
#2015-01-23| 766.59
#2015-01-26| 727.94
#2015-01-27| 701.86
#2015-01-28| 613.79
#2015-01-29| 629.30
#2015-01-30| 618.57
#2015-02-02| 655.82
#2015-02-03| 750.83
#2015-02-04| 762.30
#2015-02-05| 720.71
#2015-02-06| 703.61
#2015-02-09| 660.91
#2015-02-10| 716.75
#2015-02-11| 680.15
#2015-02-12| 736.16
#2015-02-13| 792.70
#2015-02-16| 752.25
#2015-02-17| 723.80
#2015-02-18| 727.12
#2015-02-19| 738.31
#2015-02-20| 738.60
#2015-02-23| 737.69
#2015-02-24| 825.53
#2015-02-25| 804.29
#2015-02-26| 777.55
#2015-02-27| 748.55
#2015-03-02| 731.74
#2015-03-03| 730.79
#2015-03-04| 714.20
#2015-03-05| 723.85
#2015-03-06| 706.14
#2015-03-09| 675.43
#2015-03-10| 668.56
#2015-03-11| 644.02
#2015-03-12| 643.78
#2015-03-13| 615.53
#2015-03-16| 611.32
#2015-03-17| 623.00
#2015-03-18| 595.85
#2015-03-19| 579.37
#2015-03-20| 608.10
#2015-03-23| 643.07
#2015-03-24| 662.71
#2015-03-25| 667.63
#2015-03-26| 628.96
#2015-03-27| 627.67
#2015-03-30| 624.43
#2015-03-31| 621.41
#2015-04-01| 612.56
#2015-04-02| 622.66
#2015-04-03| 628.65
#2015-04-06| 631.30
#2015-04-07| 622.40
#2015-04-08| 611.67
#2015-04-09| 609.23
#2015-04-10| 606.29
#2015-04-13| 603.21
#2015-04-14| 591.43
#2015-04-15| 570.15
#2015-04-16| 580.51
#2015-04-17| 560.47
#2015-04-20| 558.95
#2015-04-21| 536.36
#2015-04-22| 547.71
#2015-04-23| 571.10
#2015-04-24| 599.15
#2015-04-27| 629.05
#2015-04-28| 645.86
#2015-04-29| 645.52
#2015-04-30| 672.76
#2015-05-01| 673.78
#2015-05-04| 674.69
#2015-05-05| 645.05
#2015-05-06| 682.61
#2015-05-07| 700.02
#2015-05-08| 688.80
#2015-05-11| 662.39
#2015-05-12| 681.80
#2015-05-13| 690.98
#2015-05-14| 699.91
#2015-05-15| 681.16
#2015-05-18| 684.63
#2015-05-19| 684.29
#2015-05-20| 677.13
#2015-05-21| 682.66
#2015-05-22| 668.91
#2015-05-25| 641.09
#2015-05-26| 643.92
#2015-05-27| 674.30
#2015-05-28| 666.73
#2015-05-29| 660.92
#2015-06-01| 656.94
#2015-06-02| 645.75
#2015-06-03| 692.69
#2015-06-04| 682.83
#2015-06-05| 632.05
#2015-06-08| 616.31
#2015-06-09| 623.18
#2015-06-10| 617.31
#2015-06-11| 675.03
#2015-06-12| 625.38
#2015-06-15| 589.41
#2015-06-16| 548.56
#2015-06-17| 534.82
#2015-06-18| 548.45
#2015-06-19| 547.03
#2015-06-22| 604.31
#2015-06-23| 643.28
#2015-06-24| 625.78
#2015-06-25| 632.45
#2015-06-26| 645.14
#2015-06-29| 645.72
#2015-06-30| 645.23
#2015-07-01| 642.91
#2015-07-02| 643.06
#2015-07-03| 642.83
#2015-07-06| 641.32
#2015-07-07| 633.27
#2015-07-08| 640.77
#2015-07-09| 639.64
#2015-07-10| 647.03
#2015-07-13| 637.62
#2015-07-14| 637.01
#2015-07-15| 634.49
#2015-07-16| 631.42
#2015-07-17| 628.52
#2015-07-20| 629.10
#2015-07-21| 633.16
#2015-07-22| 630.72
#2015-07-23| 635.76
#2015-07-24| 635.01
#2015-07-27| 642.89
#2015-07-28| 639.18
#2015-07-29| 638.86
#2015-07-30| 632.64
#2015-07-31| 639.82
#2015-08-03| 517.18
#2015-08-04| 498.48
#2015-08-05| 465.66
#2015-08-06| 495.56
#2015-08-07| 498.12
#2015-08-10| 519.71
#2015-08-11| 532.54
#2015-08-12| 530.19
#2015-08-13| 522.86
#2015-08-14| 513.28
#2015-08-17| 519.13
#2015-08-18| 511.14
#2015-08-19| 515.11
#2015-08-20| 503.34
#2015-08-21| 491.54
#2015-08-24| 436.04
#2015-08-25| 490.01
#2015-08-26| 488.88
#2015-08-27| 487.92
#2015-08-28| 494.99
#2015-08-31| 483.67
#2015-09-01| 483.01
#2015-09-02| 485.71
#2015-09-03| 500.54
#2015-09-04| 501.48
#2015-09-07| 512.84
#2015-09-08| 525.96
#2015-09-09| 523.02
#2015-09-10| 531.94
#2015-09-11| 532.93
#2015-09-14| 532.90
#2015-09-15| 537.61
#2015-09-16| 545.81
#2015-09-17| 551.19
#2015-09-18| 563.04
#2015-09-21| 549.96
#2015-09-22| 531.11
#2015-09-23| 516.76
#2015-09-24| 521.81
#2015-09-25| 523.33
#2015-09-28| 504.60
#2015-09-29| 503.56
#2015-09-30| 500.76
#2015-10-01| 488.01
#2015-10-02| 491.70
#2015-10-05| 516.59
#2015-10-06| 525.34
#2015-10-07| 533.83
#2015-10-08| 534.14
#2015-10-09| 538.74
#2015-10-12| 542.19
#2015-10-13| 543.00
#2015-10-14| 540.11
#2015-10-15| 557.38
#2015-10-16| 549.09
#2015-10-19| 546.81
#2015-10-20| 554.95
#2015-10-21| 562.30
#2015-10-22| 562.82
#2015-10-23| 560.17
#2015-10-26| 565.12
#2015-10-27| 575.67
#2015-10-28| 576.48
#2015-10-29| 556.56
#2015-10-30| 541.59
#2015-11-02| 564.37
#2015-11-03| 553.00
#2015-11-04| 538.67
#2015-11-05| 516.68
#2015-11-06| 500.18
#2015-11-09| 505.42
#2015-11-10| 491.10
#2015-11-11| 486.33
#2015-11-12| 474.75
#2015-11-13| 470.58
#2015-11-16| 465.12
#2015-11-17| 470.66
#2015-11-18| 479.74
#2015-11-19| 480.53
#2015-11-20| 462.91
#2015-11-23| 444.70
#2015-11-24| 452.21
#2015-11-25| 442.19
#2015-11-26| 440.99
#2015-11-27| 445.31
#2015-11-30| 430.94
#2015-12-01| 439.17
#2015-12-02| 428.65
#2015-12-03| 432.99
#2015-12-04| 425.14
#2015-12-07| 425.57
#2015-12-08| 405.88
#2015-12-09| 398.54
#2015-12-10| 409.58
#2015-12-11| 409.44
#2015-12-14| 411.63
#2015-12-15| 398.27
#2015-12-16| 414.26
#2015-12-17| 426.42
#2015-12-18| 429.21
#2015-12-21| 435.11
#2015-12-22| 434.47
#2015-12-23| 430.61
#2015-12-24| 433.74
#2015-12-25| 433.74
#2015-12-28| 432.84
#2015-12-29| 430.26
#2015-12-30| 423.23
#2015-12-31| 440.14
#2016-01-01| 440.14
#2016-01-04| 427.00
#2016-01-05| 419.12
#2016-01-06| 420.25
#2016-01-07| 401.35
#2016-01-08| 397.96
#2016-01-11| 393.83
#2016-01-12| 403.83
#2016-01-13| 401.80
#2016-01-14| 388.19
#2016-01-15| 375.64
#2016-01-18| 354.53
#2016-01-19| 366.71
#2016-01-20| 338.16
#2016-01-21| 333.71
#2016-01-22| 346.41
#2016-01-25| 348.25
#2016-01-26| 358.30
#2016-01-27| 359.23
#2016-01-28| 356.23
#2016-01-29| 359.84
#2016-02-01| 365.38
#2016-02-02| 361.64
#2016-02-03| 345.12
#2016-02-04| 333.96
#2016-02-05| 326.75
#2016-02-08| 292.30
#2016-02-09| 285.65
#2016-02-10| 280.39
#2016-02-11| 277.94
#2016-02-12| 291.83
#2016-02-15| 321.18
#2016-02-16| 315.62
#2016-02-17| 322.35
#2016-02-18| 320.82
#2016-02-19| 304.34
#2016-02-22| 306.40
#2016-02-23| 312.48
#2016-02-24| 297.90
#2016-02-25| 308.33
#2016-02-26| 325.96
#2016-02-29| 333.09
#2016-03-01| 334.45
#2016-03-02| 347.53
#2016-03-03| 360.42
#2016-03-04| 362.50
#2016-03-07| 367.02
#2016-03-08| 373.84
#2016-03-09| 359.43
#2016-03-10| 376.22
#2016-03-11| 376.92
#2016-03-14| 375.17
#2016-03-15| 385.40
#2016-03-16| 377.35
#2016-03-17| 382.15
#2016-03-18| 363.23
#2016-03-21| 356.02
#2016-03-22| 355.95
#2016-03-23| 362.09
#2016-03-24| 369.36
#2016-03-25| 369.36
#2016-03-28| 371.07
#2016-03-29| 380.24
#2016-03-30| 398.11
#2016-03-31| 398.79
#2016-04-01| 392.69
#2016-04-04| 385.34
#2016-04-05| 381.96
#2016-04-06| 373.64
#2016-04-07| 375.16
#2016-04-08| 383.10
#2016-04-11| 382.90
#2016-04-12| 372.61
#2016-04-13| 364.75
#2016-04-14| 365.90
#2016-04-15| 397.14
#2016-04-18| 397.10
#2016-04-19| 400.18
#2016-04-20| 403.59
#2016-04-21| 423.57
#2016-04-22| 429.31
#2016-04-25| 422.32
#2016-04-26| 423.41
#2016-04-27| 408.94
#2016-04-28| 408.94
#2016-04-29| 413.95
#2016-05-02| 416.11
#2016-05-03| 416.26
#2016-05-04| 420.29
#2016-05-05| 428.71
#2016-05-06| 433.25
#2016-05-09| 436.92
#2016-05-10| 450.63
#2016-05-11| 443.06
#2016-05-12| 454.39
#2016-05-13| 441.64
#2016-05-16| 438.66
#2016-05-17| 447.27
#2016-05-18| 449.74
#2016-05-19| 442.60
#2016-05-20| 459.50
#2016-05-23| 468.13
#2016-05-24| 457.53
#2016-05-25| 452.62
#2016-05-26| 455.52
#2016-05-27| 443.30
#2016-05-30| 448.48
#2016-05-31| 451.47
#2016-06-01| 451.64
#2016-06-02| 443.41
#2016-06-03| 459.78
#2016-06-06| 449.76
#2016-06-07| 462.60
#2016-06-08| 459.87
#2016-06-09| 450.45
#2016-06-10| 424.75
#2016-06-13| 402.53
#2016-06-14| 398.37
#2016-06-15| 382.50
#2016-06-16| 362.73
#2016-06-17| 394.81
#2016-06-20| 397.91
#2016-06-21| 416.34
#2016-06-22| 424.00
#2016-06-23| 435.25
#2016-06-24| 351.66
#2016-06-27| 335.52
#2016-06-28| 353.53
#2016-06-29| 359.75
#2016-06-30| 354.65
#2016-07-01| 353.78
#2016-07-04| 348.07
#2016-07-05| 336.06
#2016-07-06| 338.58
#2016-07-07| 341.61
#2016-07-08| 347.51
#2016-07-11| 356.56
#2016-07-12| 361.10
#2016-07-13| 369.82
#2016-07-14| 374.16
#2016-07-15| 371.14
#2016-07-18| 367.85
#2016-07-19| 370.53
#2016-07-20| 371.48
#2016-07-21| 368.08
#2016-07-22| 371.77
#2016-07-25| 368.35
#2016-07-26| 370.04
#2016-07-27| 371.76
#2016-07-28| 366.75
#2016-07-29| 380.36
#2016-08-01| 378.22
#2016-08-02| 365.24
#2016-08-03| 364.11
#2016-08-04| 367.84
#2016-08-05| 369.45
#2016-08-08| 366.32
#2016-08-09| 370.35
#2016-08-10| 376.25
#2016-08-11| 376.03
#2016-08-12| 377.14
#2016-08-15| 377.76
#2016-08-16| 377.03
#2016-08-17| 373.21
#2016-08-18| 377.95
#2016-08-19| 369.33
#2016-08-22| 374.56
#2016-08-23| 375.54
#2016-08-24| 373.88
#2016-08-25| 374.41
#2016-08-26| 370.58
#2016-08-29| 365.09
#2016-08-30| 364.39
#2016-08-31| 378.88
#2016-09-01| 382.22
#2016-09-02| 384.07
#2016-09-05| 379.24
#2016-09-06| 384.13
#2016-09-07| 380.63
#2016-09-08| 377.10
#2016-09-09| 371.61
#2016-09-12| 364.57
#2016-09-13| 363.19
#2016-09-14| 360.92
#2016-09-15| 354.19
#2016-09-16| 360.99
#2016-09-19| 358.28
#2016-09-20| 363.09
#2016-09-21| 363.58
#2016-09-22| 374.06
#2016-09-23| 375.01
#2016-09-26| 366.02
#2016-09-27| 361.08
#2016-09-28| 361.29
#2016-09-29| 366.48
#2016-09-30| 362.23
#2016-10-03| 365.50
#2016-10-04| 371.14
#2016-10-05| 369.95
#2016-10-06| 367.68
#2016-10-07| 372.32
#2016-10-10| 378.39
#2016-10-11| 376.06
#2016-10-12| 375.31
#2016-10-13| 365.94
#2016-10-14| 375.68
#2016-10-17| 371.87
#2016-10-18| 376.05
#2016-10-19| 376.05
#2016-10-20| 377.08
#2016-10-21| 373.78
#2016-10-24| 373.01
#2016-10-25| 369.07
#2016-10-26| 371.82
#2016-10-27| 371.34
#2016-10-28| 371.70
#2016-10-31| 376.10
#2016-11-01| 370.24
#2016-11-02| 372.78
#2016-11-03| 368.95
#2016-11-04| 367.04
#2016-11-07| 371.52
#2016-11-08| 373.92
#2016-11-09| 371.55
#2016-11-10| 373.41
#2016-11-11| 368.44
#2016-11-14| 362.06
#2016-11-15| 360.36
#2016-11-16| 370.56
#2016-11-17| 378.97
#2016-11-18| 384.50
#2016-11-21| 391.39
#2016-11-22| 404.44
#2016-11-23| 403.06
#2016-11-24| 395.05
#2016-11-25| 396.71
#2016-11-28| 380.15
#2016-11-29| 388.15
#2016-11-30| 402.19
#2016-12-01| 394.74
#2016-12-02| 395.21
#2016-12-05| 402.28
#2016-12-06| 404.18
#2016-12-07| 420.48
#2016-12-08| 421.22
#2016-12-09| 412.72
#2016-12-12| 416.28
#2016-12-13| 416.97
#2016-12-14| 400.26
#2016-12-15| 386.96
#2016-12-16| 404.26
#2016-12-19| 393.69
#2016-12-20| 393.00
#2016-12-21| 401.20
#2016-12-22| 397.32
#2016-12-23| 396.19
#2016-12-26| 396.19
#2016-12-27| 399.19
#2016-12-28| 397.68
#2016-12-29| 403.50
#2016-12-30| 410.27
#2017-01-02| 412.51
#2017-01-03| 413.17
#2017-01-04| 417.92
#2017-01-05| 422.57
#2017-01-06| 421.65
#2017-01-09| 418.08
#2017-01-10| 422.28
#2017-01-11| 419.29
#2017-01-12| 426.73
#2017-01-13| 415.65
#2017-01-16| 408.65
#2017-01-17| 408.32
#2017-01-18| 409.65
#2017-01-19| 406.03
#2017-01-20| 406.03
#2017-01-23| 407.60
#2017-01-24| 413.71
#2017-01-25| 422.91
#2017-01-26| 420.73
#2017-01-27| 404.64
#2017-01-30| 386.76
#2017-01-31| 387.71
#2017-02-01| 390.99
#2017-02-02| 396.93
#2017-02-03| 401.83
#2017-02-06| 393.41
#2017-02-07| 392.91
#2017-02-08| 384.06
#2017-02-09| 378.97
#2017-02-10| 388.80
#2017-02-13| 391.27
#2017-02-14| 391.22
#2017-02-15| 387.31
#2017-02-16| 391.13
#2017-02-17| 394.67
#2017-02-20| 399.52
#2017-02-21| 403.69
#2017-02-22| 398.17
#2017-02-23| 401.45
#2017-02-24| 395.58
#2017-02-27| 397.21
#2017-02-28| 398.92
#2017-03-01| 404.08
#2017-03-02| 402.94
#2017-03-03| 400.32
#2017-03-06| 397.10
#2017-03-07| 396.57
#2017-03-08| 399.65
#2017-03-09| 399.67
#2017-03-10| 402.22
#2017-03-13| 406.03
#2017-03-14| 395.49
#2017-03-15| 389.40
#2017-03-16| 395.43
#2017-03-17| 403.42
#2017-03-20| 402.12
#2017-03-21| 400.19
#2017-03-22| 400.25
#2017-03-23| 399.08
#2017-03-24| 395.46
#2017-03-27| 407.11
#2017-03-28| 419.81
#2017-03-29| 417.65
#2017-03-30| 418.65
#2017-03-31| 410.96
#2017-04-03| 411.03
#2017-04-04| 411.04
#2017-04-05| 414.53
#2017-04-06| 413.23
#2017-04-07| 420.09
#2017-04-10| 418.75
#2017-04-11| 416.85
#2017-04-12| 421.06
#2017-04-13| 416.87
#2017-04-14| 416.87
#2017-04-17| 418.38
#2017-04-18| 415.07
#2017-04-19| 416.55
#2017-04-20| 416.06
#2017-04-21| 409.89
#2017-04-24| 426.42
#2017-04-25| 438.79
#2017-04-26| 443.56
#2017-04-27| 441.85
#2017-04-28| 446.72
#2017-05-01| 447.87
#2017-05-02| 461.11
#2017-05-03| 474.01
#2017-05-04| 476.96
#2017-05-05| 483.20
#2017-05-08| 487.56
#2017-05-09| 494.71
#2017-05-10| 501.66
#2017-05-11| 506.03
#2017-05-12| 502.86
#2017-05-15| 498.96
#2017-05-16| 508.39
#2017-05-17| 510.35
#2017-05-18| 503.99
#2017-05-19| 508.88
#2017-05-22| 515.91
#2017-05-23| 511.67
#2017-05-24| 495.01
#2017-05-25| 503.68
#2017-05-26| 506.58
#2017-05-29| 503.79
#2017-05-30| 500.58
#2017-05-31| 503.11
#2017-06-01| 507.29
#2017-06-02| 511.53
#2017-06-05| 510.51
#2017-06-06| 503.49
#2017-06-07| 498.69
#2017-06-08| 501.73
#2017-06-09| 500.93
#2017-06-12| 504.39
#2017-06-13| 514.77
#2017-06-14| 519.19
#2017-06-15| 511.08
#2017-06-16| 517.46
#2017-06-19| 516.49
#2017-06-20| 519.65
#2017-06-21| 516.17
#2017-06-22| 510.81
#2017-06-23| 516.41
#2017-06-26| 514.27
#2017-06-27| 520.42
#2017-06-28| 521.33
#2017-06-29| 523.62
#2017-06-30| 525.82
#2017-07-03| 529.89
#2017-07-04| 525.88
#2017-07-05| 535.48
#2017-07-06| 538.11
#2017-07-07| 533.16
#2017-07-10| 538.83
#2017-07-11| 543.08
#2017-07-12| 544.77
#2017-07-13| 550.11
#2017-07-14| 554.12
#2017-07-17| 558.50
#2017-07-18| 557.52
#2017-07-19| 558.34
#2017-07-20| 564.05
#2017-07-21| 561.37
#2017-07-24| 562.21
#2017-07-25| 559.05
#2017-07-26| 546.97
#2017-07-27| 537.67
#2017-07-28| 542.42
#2017-07-31| 535.70
#2017-08-01| 541.44
#2017-08-02| 552.02
#2017-08-03| 553.88
#2017-08-04| 548.16
#2017-08-07| 547.98
#2017-08-08| 547.66
#2017-08-09| 547.22
#2017-08-10| 543.07
#2017-08-11| 536.53
#2017-08-14| 544.22
#2017-08-15| 541.22
#2017-08-16| 551.32
#2017-08-17| 544.51
#2017-08-18| 538.72
#2017-08-21| 543.14
#2017-08-22| 546.40
#2017-08-23| 545.51
#2017-08-24| 549.44
#2017-08-25| 551.49
#2017-08-28| 557.83
#2017-08-29| 546.77
#2017-08-30| 541.43
#2017-08-31| 540.36
#2017-09-01| 532.91
#2017-09-04| 526.26
#2017-09-05| 530.36
#2017-09-06| 528.84
#2017-09-07| 533.56
#2017-09-08| 529.70
#2017-09-11| 528.47
#2017-09-12| 532.22
#2017-09-13| 528.19
#2017-09-14| 508.52
#2017-09-15| 497.04
#2017-09-18| 486.57
#2017-09-19| 492.75
#2017-09-20| 493.84
#2017-09-21| 499.08
#2017-09-22| 506.20
#2017-09-25| 476.25
#2017-09-26| 463.59
#2017-09-27| 458.62
#2017-09-28| 477.71
#2017-09-29| 477.60
#2017-10-02| 465.78
#2017-10-03| 472.51
#2017-10-04| 467.66
#2017-10-05| 461.44
#2017-10-06| 461.94
#2017-10-09| 467.50
#2017-10-10| 475.44
#2017-10-11| 473.13
#2017-10-12| 476.22
#2017-10-13| 483.51
#2017-10-16| 485.39
#2017-10-17| 481.75
#2017-10-18| 478.65
#2017-10-19| 475.18
#2017-10-20| 474.89
#2017-10-23| 462.00
#2017-10-24| 464.12
#2017-10-25| 466.18
#2017-10-26| 463.53
#2017-10-27| 457.79
#2017-10-30| 460.37
#2017-10-31| 472.75
#2017-11-01| 479.07
#2017-11-02| 477.40
#2017-11-03| 474.80
#2017-11-06| 472.23
#2017-11-07| 459.98
#2017-11-08| 457.17
#2017-11-09| 455.87
#2017-11-10| 453.78
#2017-11-13| 442.57
#2017-11-14| 449.79
#2017-11-15| 451.85
#2017-11-16| 436.42
#2017-11-17| 445.82
#2017-11-20| 444.35
#2017-11-21| 452.80
#2017-11-22| 452.52
#2017-11-23| 454.94
#2017-11-24| 459.72
#2017-11-27| 458.20
#2017-11-28| 459.53
#2017-11-29| 468.34
#2017-11-30| 472.59
#2017-12-01| 479.04
#2017-12-04| 473.09
#2017-12-05| 462.98
#2017-12-06| 459.34
#2017-12-07| 460.01
#2017-12-08| 469.01
#2017-12-11| 473.01
#2017-12-12| 472.44
#2017-12-13| 482.70
#2017-12-14| 497.29
#2017-12-15| 497.53
#2017-12-18| 509.37
#2017-12-19| 510.55
#2017-12-20| 515.85
#2017-12-21| 518.29
#2017-12-22| 526.54
#2017-12-25| 526.54
#2017-12-26| 527.92
#2017-12-27| 532.45
#2017-12-28| 527.07
#2017-12-29| 530.17
#2018-01-01| 530.17
#2018-01-02| 543.98
#2018-01-03| 541.24
#2018-01-04| 549.15
#2018-01-05| 547.89
#2018-01-08| 550.56
#2018-01-09| 550.86
#2018-01-10| 551.32
#2018-01-11| 561.48
#2018-01-12| 569.18
#2018-01-15| 572.95
#2018-01-16| 576.47
#2018-01-17| 569.27
#2018-01-18| 566.80
#2018-01-19| 572.78
#2018-01-22| 580.38
#2018-01-23| 593.24
#2018-01-24| 601.56
#2018-01-25| 603.74
#2018-01-26| 599.80
#2018-01-29| 601.67
#2018-01-30| 591.38
#2018-01-31| 600.63
#2018-02-01| 608.53
#2018-02-02| 600.53
#2018-02-05| 584.64
#2018-02-06| 570.49
#2018-02-07| 576.23
#2018-02-08| 566.81
#2018-02-09| 556.89
#2018-02-12| 556.76
#2018-02-13| 558.99
#2018-02-14| 560.38
#2018-02-15| 576.75
#2018-02-16| 576.67
#2018-02-19| 574.26
#2018-02-20| 568.29
#2018-02-21| 563.27
#2018-02-22| 568.72
#2018-02-23| 565.83
#2018-02-26| 559.82
#2018-02-27| 560.15
#2018-02-28| 554.24
#2018-03-01| 550.24
#2018-03-02| 543.03
#2018-03-05| 528.21
#2018-03-06| 536.17
#2018-03-07| 537.17
#2018-03-08| 541.63
#2018-03-09| 549.28
#2018-03-12| 553.89
#2018-03-13| 553.49
#2018-03-14| 548.34
#2018-03-15| 540.64
#2018-03-16| 536.08
#2018-03-19| 533.20
#2018-03-20| 528.70
#2018-03-21| 525.77
#2018-03-22| 514.68
#2018-03-23| 513.98
#2018-03-26| 521.98
#2018-03-27| 523.49
#2018-03-28| 515.67
#2018-03-29| 502.81
#2018-03-30| 502.81
#2018-04-02| 503.26
#2018-04-03| 500.02
#2018-04-04| 506.13
#2018-04-05| 516.97
#2018-04-06| 518.37
#2018-04-09| 520.46
#2018-04-10| 529.11
#2018-04-11| 524.09
#2018-04-12| 525.50
#2018-04-13| 526.23
#2018-04-16| 539.94
#2018-04-17| 552.44
#2018-04-18| 560.89
#2018-04-19| 566.73
#2018-04-20| 560.64
#2018-04-23| 554.58
#2018-04-24| 552.48
#2018-04-25| 542.89
#2018-04-26| 548.50
#2018-04-27| 559.52
#2018-04-30| 565.46
#2018-05-01| 561.13
#2018-05-02| 556.65
#2018-05-03| 540.66
#2018-05-04| 530.69
#2018-05-07| 520.54
#2018-05-08| 523.20
#2018-05-09| 526.56
#2018-05-10| 526.42
#2018-05-11| 531.79
#2018-05-14| 524.58
#2018-05-15| 508.57
#2018-05-16| 495.85
#2018-05-17| 493.59
#2018-05-18| 488.87
#2018-05-21| 489.20
#2018-05-22| 498.72
#2018-05-23| 486.06
#2018-05-24| 478.65
#2018-05-25| 464.03
#2018-05-28| 462.70
#2018-05-29| 449.05
#2018-05-30| 458.66
#2018-05-31| 464.05
#2018-06-01| 480.96
#2018-06-04| 483.30
#2018-06-05| 488.89
#2018-06-06| 489.59
#2018-06-07| 488.74
#2018-06-08| 480.78
#2018-06-11| 478.59
#2018-06-12| 479.21
#2018-06-13| 484.67
#2018-06-14| 486.35
#2018-06-15| 470.70
#2018-06-18| 479.27
#2018-06-19| 473.86
#2018-06-20| 474.14
#2018-06-21| 479.91
#2018-06-22| 483.25
#2018-06-25| 486.71
#2018-06-26| 483.84
#2018-06-27| 479.69
#2018-06-28| 467.43
#2018-06-29| 476.90
#2018-07-02| 467.91
#2018-07-03| 468.20
#2018-07-04| 467.27
#2018-07-05| 473.56
#2018-07-06| 471.87
#2018-07-09| 474.02
#2018-07-10| 475.13
#2018-07-11| 470.50
#2018-07-12| 470.71
#2018-07-13| 477.15
#2018-07-16| 480.05
#2018-07-17| 479.54
#2018-07-18| 482.10
#2018-07-19| 477.94
#2018-07-20| 470.63
#2018-07-23| 469.52
#2018-07-24| 468.52
#2018-07-25| 470.05
#2018-07-26| 471.52
#2018-07-27| 468.21
#2018-07-30| 476.77
#2018-07-31| 478.82
#2018-08-01| 478.93
#2018-08-02| 471.34
#2018-08-03| 473.90
#2018-08-06| 471.38
#2018-08-07| 473.07
#2018-08-08| 471.43
#2018-08-09| 466.94
#2018-08-10| 455.82
#2018-08-13| 438.36
#2018-08-14| 437.18
#2018-08-15| 434.88
#2018-08-16| 429.24
#2018-08-17| 431.31
#2018-08-20| 434.31
#2018-08-21| 434.14
#2018-08-22| 447.92
#2018-08-23| 453.31
#2018-08-24| 450.98
#2018-08-27| 461.50
#2018-08-28| 463.91
#2018-08-29| 466.34
#2018-08-30| 462.37
#2018-08-31| 452.57
#2018-09-03| 449.92
#2018-09-04| 436.48
#2018-09-05| 432.03
#2018-09-06| 429.65
#2018-09-07| 428.52
#2018-09-10| 441.15
#2018-09-11| 421.23
#2018-09-12| 421.23
#2018-09-13| 415.43
#2018-09-14| 416.98
#2018-09-17| 418.85
#2018-09-18| 420.54
#2018-09-19| 421.00
#2018-09-20| 415.67
#2018-09-21| 428.56
#2018-09-24| 424.01
#2018-09-25| 432.79
#2018-09-26| 431.91
#2018-09-27| 434.69
#2018-09-28| 417.28
#2018-10-01| 416.49
#2018-10-02| 408.88
#2018-10-03| 398.71
#2018-10-04| 407.89
#2018-10-05| 395.39
#2018-10-08| 385.03
#2018-10-09| 373.46
#2018-10-10| 377.15
#2018-10-11| 379.00
#2018-10-12| 379.11
#2018-10-15| 384.39
#2018-10-16| 391.35
#2018-10-17| 384.42
#2018-10-18| 378.21
#2018-10-19| 374.78
#2018-10-22| 375.44
#2018-10-23| 371.98
#2018-10-24| 378.17
#2018-10-25| 379.83
#2018-10-26| 379.73
#2018-10-29| 383.67
#2018-10-30| 380.81
#2018-10-31| 380.58
#2018-11-01| 366.43
#2018-11-02| 366.13
#2018-11-05| 367.48
#2018-11-06| 373.54
#2018-11-07| 383.52
#2018-11-08| 380.69
#2018-11-09| 378.37
#2018-11-12| 369.84
#2018-11-13| 375.93
#2018-11-14| 371.45
#2018-11-15| 368.69
#2018-11-16| 369.61
#2018-11-19| 366.34
#2018-11-20| 347.92
#2018-11-21| 354.08
#2018-11-22| 353.49
#2018-11-23| 353.90
#2018-11-26| 353.62
#2018-11-27| 351.26
#2018-11-28| 349.76
#2018-11-29| 361.87
#2018-11-30| 370.66
#2018-12-03| 390.27
#2018-12-04| 388.60
#2018-12-05| 389.80
#2018-12-06| 388.31
#2018-12-07| 385.57
#2018-12-10| 378.64
#2018-12-11| 374.08
#2018-12-12| 382.12
#2018-12-13| 383.87
#2018-12-14| 379.86
#2018-12-17| 372.43
#2018-12-18| 367.76
#2018-12-19| 365.63
#2018-12-20| 358.82
#2018-12-21| 355.00
#2018-12-24| 355.00
#2018-12-25| 355.00
#2018-12-26| 354.81
#2018-12-27| 349.20
#2018-12-28| 349.67
#2018-12-31| 353.84
#2019-01-01| 353.84
#2019-01-02| 347.20
#2019-01-03| 351.84
#2019-01-04| 361.11
#2019-01-07| 364.85
#2019-01-08| 367.76
#2019-01-09| 379.23
#2019-01-10| 376.35
#2019-01-11| 376.10
#2019-01-14| 371.80
#2019-01-15| 364.25
#2019-01-16| 361.58
#2019-01-17| 355.97
#2019-01-18| 357.13
#2019-01-21| 356.08
#2019-01-22| 362.89
#2019-01-23| 363.71
#2019-01-24| 364.43
#2019-01-25| 366.37
#2019-01-28| 364.23
#2019-01-29| 368.01
#2019-01-30| 367.26
#2019-01-31| 366.73
#2019-02-01| 369.71
#2019-02-04| 370.47
#2019-02-05| 372.75
#2019-02-06| 370.94
#2019-02-07| 363.49
#2019-02-08| 365.86
#2019-02-11| 368.03
#2019-02-12| 368.79
#2019-02-13| 368.65
#2019-02-14| 369.23
#2019-02-15| 370.11
#2019-02-18| 379.75
#2019-02-19| 378.94
#2019-02-20| 383.83
#2019-02-21| 387.36
#2019-02-22| 386.54
#2019-02-25| 395.99
#2019-02-26| 400.39
#2019-02-27| 402.30
#2019-02-28| 411.75
#2019-03-01| 412.63
#2019-03-04| 403.63
#2019-03-05| 400.00
#2019-03-06| 406.49
#2019-03-07| 404.08
#2019-03-08| 398.48
#2019-03-11| 398.11
#2019-03-12| 404.18
#2019-03-13| 409.55
#2019-03-14| 415.90
#2019-03-15| 418.14
#2019-03-18| 421.37
#2019-03-19| 413.54
#2019-03-20| 414.68
#2019-03-21| 417.97
#2019-03-22| 406.60
#2019-03-25| 408.03
#2019-03-26| 407.83
#2019-03-27| 407.27
#2019-03-28| 408.82
#2019-03-29| 413.16
#2019-04-01| 425.81
#2019-04-02| 424.01
#2019-04-03| 431.55
#2019-04-04| 426.82
#2019-04-05| 434.45
#2019-04-08| 436.63
#2019-04-09| 438.89
#2019-04-10| 439.16
#2019-04-11| 446.69
#2019-04-12| 447.38
#2019-04-15| 451.64
#2019-04-16| 451.02
#2019-04-17| 448.74
#2019-04-18| 450.06
#2019-04-19| 450.06
#2019-04-22| 450.52
#2019-04-23| 446.39
#2019-04-24| 445.63
#2019-04-25| 444.36
#2019-04-26| 445.10
#2019-04-29| 445.24
#2019-04-30| 447.68
#2019-05-01| 449.02
#2019-05-02| 443.90
#2019-05-03| 442.65
#2019-05-06| 431.13
#2019-05-07| 432.59
#2019-05-08| 422.40
#2019-05-09| 413.20
#2019-05-10| 418.51
#2019-05-13| 411.74
#2019-05-14| 415.12
#2019-05-15| 409.02
#2019-05-16| 409.58
#2019-05-17| 410.04
#2019-05-20| 405.17
#2019-05-21| 416.44
#2019-05-22| 411.02
#2019-05-23| 408.48
#2019-05-24| 413.80
#2019-05-27| 443.72
#2019-05-28| 454.69
#2019-05-29| 456.69
#2019-05-30| 473.91
#2019-05-31| 484.55
#2019-06-03| 493.13
#2019-06-04| 474.52
#2019-06-05| 480.65
#2019-06-06| 478.22
#2019-06-07| 478.99
#2019-06-10| 496.80
#2019-06-11| 498.11
#2019-06-12| 495.20
#2019-06-13| 497.53
#2019-06-14| 492.14
#2019-06-17| 492.18
#2019-06-18| 494.15
#2019-06-19| 489.34
#2019-06-20| 487.14
#2019-06-21| 485.66
#2019-06-24| 497.85
#2019-06-25| 493.50
#2019-06-26| 496.29
#2019-06-27| 498.83
#2019-06-28| 509.38
#2019-07-01| 509.82
#2019-07-02| 507.95
#2019-07-03| 517.18
#2019-07-04| 521.59
#2019-07-05| 522.05
#2019-07-08| 506.38
#2019-07-09| 481.28
#2019-07-10| 497.88
#2019-07-11| 496.10
#2019-07-12| 490.94
#2019-07-15| 488.61
#2019-07-16| 490.07
#2019-07-17| 496.36
#2019-07-18| 499.63
#2019-07-19| 499.60
#2019-07-22| 495.20
#2019-07-23| 491.83
#2019-07-24| 494.25
#2019-07-25| 502.12
#2019-07-26| 503.60
#2019-07-29| 509.55
#2019-07-30| 506.97
#2019-07-31| 514.08
#2019-08-01| 504.92
#2019-08-02| 500.24
#2019-08-05| 481.08
#2019-08-06| 475.88
#2019-08-07| 474.51
#2019-08-08| 478.41
#2019-08-09| 473.73
#2019-08-12| 464.90
#2019-08-13| 456.09
#2019-08-14| 440.03
#2019-08-15| 438.39
#2019-08-16| 433.79
#2019-08-19| 456.05
#2019-08-20| 457.46
#2019-08-21| 460.85
#2019-08-22| 467.85
#2019-08-23| 459.74
#2019-08-26| 460.46
#2019-08-27| 461.17
#2019-08-28| 471.17
#2019-08-29| 483.68
#2019-08-30| 488.15
#2019-09-02| 479.98
#2019-09-03| 471.37
#2019-09-04| 477.23
#2019-09-05| 492.43
#2019-09-06| 489.64
#2019-09-09| 485.68
#2019-09-10| 482.49
#2019-09-11| 487.15
#2019-09-12| 484.50
#2019-09-13| 491.92
#2019-09-16| 495.88
#2019-09-17| 494.12
#2019-09-18| 499.16
#2019-09-19| 501.59
#2019-09-20| 503.13
#2019-09-23| 492.23
#2019-09-24| 497.50
#2019-09-25| 492.05
#2019-09-26| 494.47
#2019-09-27| 497.58
#2019-09-30| 494.40
#2019-10-01| 490.55
#2019-10-02| 473.94
#2019-10-03| 466.85
#2019-10-04| 467.63
#2019-10-07| 473.92
#2019-10-08| 469.66
#2019-10-09| 475.40
#2019-10-10| 485.55
#2019-10-11| 499.24
#2019-10-14| 499.04
#2019-10-15| 502.60
#2019-10-16| 503.51
#2019-10-17| 508.48
#2019-10-18| 511.99
#2019-10-21| 516.64
#2019-10-22| 518.05
#2019-10-23| 518.54
#2019-10-24| 518.03
#2019-10-25| 516.53
#2019-10-28| 516.60
#2019-10-29| 522.78
#2019-10-30| 525.02
#2019-10-31| 530.21
#2019-11-01| 531.09
#2019-11-04| 527.14
#2019-11-05| 520.14
#2019-11-06| 506.48
#2019-11-07| 515.89
#2019-11-08| 509.15
#2019-11-11| 504.11
#2019-11-12| 512.26
#2019-11-13| 512.33
#2019-11-14| 526.78
#2019-11-15| 527.34
#2019-11-18| 532.29
#2019-11-19| 536.31
#2019-11-20| 532.95
#2019-11-21| 526.93
#2019-11-22| 530.91
#2019-11-25| 535.54
#2019-11-26| 529.26
#2019-11-27| 529.64
#2019-11-28| 537.44
#2019-11-29| 538.63
#2019-12-02| 534.35
#2019-12-03| 527.20
#2019-12-04| 532.66
#2019-12-05| 523.55
#2019-12-06| 515.91
#2019-12-09| 510.70
#2019-12-10| 511.14
#2019-12-11| 529.45
#2019-12-12| 533.01
#2019-12-13| 537.47
#2019-12-16| 527.57
#2019-12-17| 536.41
#2019-12-18| 540.95
#2019-12-19| 537.02
#2019-12-20| 528.37
#2019-12-23| 541.40
#2019-12-24| 541.52
#2019-12-25| 541.52
#2019-12-26| 541.94
#2019-12-27| 550.09
#2019-12-30| 549.45
#2019-12-31| 551.45
#2020-01-01| 551.45
#2020-01-02| 555.18
#2020-01-03| 544.63
#2020-01-06| 545.83
#2020-01-07| 544.43
#2020-01-08| 531.59
#2020-01-09| 540.90
#2020-01-10| 539.35
#2020-01-13| 536.78
#2020-01-14| 537.42
#2020-01-15| 544.06
#2020-01-16| 549.02
#2020-01-17| 547.78
#2020-01-20| 551.69
#2020-01-21| 550.65
#2020-01-22| 551.21
#2020-01-23| 548.16
#2020-01-24| 549.77
#2020-01-27| 540.29
#2020-01-28| 533.55
#2020-01-29| 533.63
#2020-01-30| 529.03
#2020-01-31| 527.09
#2020-02-03| 522.39
#2020-02-04| 527.99
#2020-02-05| 527.44
#2020-02-06| 527.00
#2020-02-07| 519.08
#2020-02-10| 510.80
#2020-02-11| 521.17
#2020-02-12| 522.57
#2020-02-13| 519.19
#2020-02-14| 519.85
#2020-02-17| 516.78
#2020-02-18| 509.50
#2020-02-19| 513.06
#2020-02-20| 509.69
#2020-02-21| 498.05
#2020-02-24| 454.64
#2020-02-25| 471.70
#2020-02-26| 456.61
#2020-02-27| 432.06
#2020-02-28| 405.45
#2020-03-02| 410.88
#2020-03-03| 444.39
#2020-03-04| 443.13
#2020-03-05| 418.74
#2020-03-06| 390.14
#2020-03-09| 345.67
#2020-03-10| 366.88
#2020-03-11| 350.33
#2020-03-12| 302.77
#2020-03-13| 310.35
#2020-03-16| 270.53
#2020-03-17| 262.91
#2020-03-18| 255.01
#2020-03-19| 273.29
#2020-03-20| 286.94
#2020-03-23| 264.39
#2020-03-24| 286.89
#2020-03-25| 287.84
#2020-03-26| 314.48
#2020-03-27| 301.81
#2020-03-30| 310.20
#2020-03-31| 304.35
#2020-04-01| 284.53
#2020-04-02| 290.11
#2020-04-03| 285.46
#2020-04-06| 308.74
#2020-04-07| 322.87
#2020-04-08| 326.57
#2020-04-09| 326.45
#2020-04-10| 326.45
#2020-04-13| 325.32
#2020-04-14| 333.67
#2020-04-15| 320.05
#2020-04-16| 314.97
#2020-04-17| 316.12
#2020-04-20| 315.90
#2020-04-21| 302.16
#2020-04-22| 302.73
#2020-04-23| 312.36
#2020-04-24| 308.49
#2020-04-27| 318.66
#2020-04-28| 325.50
#2020-04-29| 332.36
#2020-04-30| 328.86
#2020-05-01| 330.52
#2020-05-04| 316.66
#2020-05-05| 317.74
#2020-05-06| 310.89
#2020-05-07| 308.98
#2020-05-08| 311.45
#2020-05-11| 306.39
#2020-05-12| 308.27
#2020-05-13| 303.33
#2020-05-14| 302.62
#2020-05-15| 305.23
#2020-05-18| 315.73
#2020-05-19| 314.56
#2020-05-20| 318.13
#2020-05-21| 316.50
#2020-05-22| 314.81
#2020-05-25| 322.24
#2020-05-26| 335.43
#2020-05-27| 353.92
#2020-05-28| 358.16
#2020-05-29| 350.38
#2020-06-01| 355.17
#2020-06-02| 362.72
#2020-06-03| 364.74
#2020-06-04| 366.72
#2020-06-05| 374.86
#2020-06-08| 374.45
#2020-06-09| 376.13
#2020-06-10| 364.71
#2020-06-11| 358.21
#2020-06-12| 356.45
#2020-06-15| 358.18
#2020-06-16| 371.69
#2020-06-17| 369.87
#2020-06-18| 363.87
#2020-06-19| 368.48
#2020-06-22| 373.43
#2020-06-23| 378.13
#2020-06-24| 369.77
#2020-06-25| 357.06
#2020-06-26| 352.44
#2020-06-29| 350.72
#2020-06-30| 352.85
#2020-07-01| 356.11
#2020-07-02| 368.96
#2020-07-03| 369.03
#2020-07-06| 369.87
#2020-07-07| 359.60
#2020-07-08| 358.18
#2020-07-09| 352.97
#2020-07-10| 352.04
#2020-07-13| 352.39
#2020-07-14| 355.75
#2020-07-15| 357.74
#2020-07-16| 359.63
#2020-07-17| 361.53
#2020-07-20| 370.30
#2020-07-21| 362.68
#2020-07-22| 372.19
#2020-07-23| 366.97
#2020-07-24| 363.87
#2020-07-27| 364.40
#2020-07-28| 366.27
#2020-07-29| 367.98
#2020-07-30| 358.08
#2020-07-31| 357.98
#2020-08-03| 353.56
#2020-08-04| 362.72
#2020-08-05| 368.75
#2020-08-06| 370.32
#2020-08-07| 366.52
#2020-08-10| 356.37
#2020-08-11| 361.28
#2020-08-12| 369.87
#2020-08-13| 374.36
#2020-08-14| 371.26
#2020-08-17| 372.80
#2020-08-18| 377.55
#2020-08-19| 380.12
#2020-08-20| 373.40
#2020-08-21| 368.70
#2020-08-24| 368.78
#2020-08-25| 370.09
#2020-08-26| 373.95
#2020-08-27| 370.02
#2020-08-28| 374.84
#2020-08-31| 374.90
#2020-09-01| 379.87
#2020-09-02| 380.47
#2020-09-03| 379.86
#2020-09-04| 372.59
#2020-09-07| 374.04
#2020-09-08| 364.63
#2020-09-09| 367.55
#2020-09-10| 374.89
#2020-09-11| 373.46
#2020-09-14| 391.16
#2020-09-15| 390.87
#2020-09-16| 387.76
#2020-09-17| 387.87
#2020-09-18| 387.50
#2020-09-21| 366.36
#2020-09-22| 360.75
#2020-09-23| 356.13
#2020-09-24| 354.31
#2020-09-25| 354.02
#2020-09-28| 357.37
#2020-09-29| 359.13
#2020-09-30| 359.68
#2020-10-01| 361.20
#2020-10-02| 356.17
#2020-10-05| 364.33
#2020-10-06| 371.25
#2020-10-07| 367.87
#2020-10-08| 372.05
#2020-10-09| 375.11
#2020-10-12| 366.18
#2020-10-13| 364.16
#2020-10-14| 360.87
#2020-10-15| 350.91
#2020-10-16| 349.30
#2020-10-19| 350.03
#2020-10-20| 355.06
#2020-10-21| 353.66
#2020-10-22| 344.61
#2020-10-23| 346.81
#2020-10-26| 336.07
#2020-10-27| 337.36
#2020-10-28| 335.04
#2020-10-29| 312.44
#2020-10-30| 314.28
#2020-11-02| 316.61
#2020-11-03| 329.25
#2020-11-04| 331.90
#2020-11-05| 336.11
#2020-11-06| 336.91
#2020-11-09| 373.73
#2020-11-10| 372.41
#2020-11-11| 370.34
#2020-11-12| 369.32
#2020-11-13| 366.43
#2020-11-16| 389.51
#2020-11-17| 389.23
#2020-11-18| 399.93
#2020-11-19| 394.69
#2020-11-20| 396.34
#2020-11-23| 396.84
#2020-11-24| 399.52
#2020-11-25| 402.86
#2020-11-26| 418.13
#2020-11-27| 427.62
#2020-11-30| 429.67
#2020-12-01| 446.77
#2020-12-02| 449.93
#2020-12-03| 458.89
#2020-12-04| 470.14
#2020-12-07| 471.52
#2020-12-08| 473.94
#2020-12-09| 474.51
#2020-12-10| 461.00
#2020-12-11| 462.45
#2020-12-14| 467.28
#2020-12-15| 467.58
#2020-12-16| 471.85
#2020-12-17| 472.12
#2020-12-18| 477.89
#2020-12-21| 457.38
#2020-12-22| 462.38
#2020-12-23| 467.39
#2020-12-24| 467.27
#2020-12-25| 467.27
#2020-12-28| 485.61
#2020-12-29| 485.01
#2020-12-30| 486.61
#2020-12-31| 483.47
#2021-01-01| 483.47
#2021-01-04| 492.11
#2021-01-05| 488.36
#2021-01-06| 488.54
#2021-01-07| 488.93
#2021-01-08| 486.83
#2021-01-11| 471.76
#2021-01-12| 470.26
#2021-01-13| 474.84
#2021-01-14| 468.45
#2021-01-15| 464.34
#2021-01-18| 462.65
#2021-01-19| 473.19
#2021-01-20| 473.71
#2021-01-21| 472.66
#2021-01-22| 459.43
#2021-01-25| 447.31
#2021-01-26| 449.44
#2021-01-27| 431.00
#2021-01-28| 440.74
#2021-01-29| 438.93
#2021-02-01| 436.05
#2021-02-02| 441.89
#2021-02-03| 445.03
#2021-02-04| 441.49
#2021-02-05| 446.32
#2021-02-08| 454.29
#2021-02-09| 440.68
#2021-02-10| 444.33
#2021-02-11| 449.66
#2021-02-12| 449.45
#2021-02-15| 463.38
#2021-02-16| 463.33
#2021-02-17| 453.71
#2021-02-18| 448.32
#2021-02-19| 449.95
#2021-02-22| 451.13
#2021-02-23| 446.70
#2021-02-24| 446.07
#2021-02-25| 459.03
#2021-02-26| 463.17
#2021-03-01| 464.57
#2021-03-02| 478.69
#2021-03-03| 478.25
#2021-03-04| 476.75
#2021-03-05| 475.97
#2021-03-08| 473.03
#2021-03-09| 480.61
#2021-03-10| 484.17
#2021-03-11| 493.11
#2021-03-12| 492.46
#2021-03-15| 491.57
#2021-03-16| 499.55
#2021-03-17| 497.81
#2021-03-18| 490.94
#2021-03-19| 484.10
#2021-03-22| 484.47
#2021-03-23| 479.28
#2021-03-24| 482.19
#2021-03-25| 479.94
#2021-03-26| 490.40
#2021-03-29| 494.13
#2021-03-30| 495.88
#2021-03-31| 492.48
#2021-04-01| 500.45
#2021-04-02| 500.45
#2021-04-05| 502.07
#2021-04-06| 507.17
#2021-04-07| 512.68
#2021-04-08| 514.39
#2021-04-09| 518.79
#2021-04-12| 524.50
#2021-04-13| 527.96
#2021-04-14| 529.65
#2021-04-15| 532.23
#2021-04-16| 529.50
#2021-04-19| 513.95
#2021-04-20| 517.41
#2021-04-21| 515.32
#2021-04-22| 524.73
#2021-04-23| 530.05
#2021-04-26| 541.84
#2021-04-27| 536.94
#2021-04-28| 541.52
#2021-04-29| 543.06
#2021-04-30| 539.74
#2021-05-03| 541.38
#2021-05-04| 539.47
#2021-05-05| 538.64
#2021-05-06| 543.62
#2021-05-07| 546.04
#2021-05-10| 552.74
#2021-05-11| 544.84
#2021-05-12| 537.48
#2021-05-13| 538.99
#2021-05-14| 547.19
#2021-05-17| 546.07
#2021-05-18| 546.03
#2021-05-19| 532.77
#2021-05-20| 538.94
#2021-05-21| 515.17
#2021-05-24| 528.47
#2021-05-25| 520.45
#2021-05-26| 523.97
#2021-05-27| 530.69
#2021-05-28| 532.63
#2021-05-31| 540.35
#2021-06-01| 541.57
#2021-06-02| 542.95
#2021-06-03| 536.19
#2021-06-04| 544.29
#2021-06-07| 543.90
#2021-06-08| 553.05
#2021-06-09| 554.39
#2021-06-10| 561.26
#2021-06-11| 560.22
#2021-06-14| 560.04
#2021-06-15| 554.59
#2021-06-16| 547.22
#2021-06-17| 541.72
#2021-06-18| 531.30
#2021-06-21| 533.76
#2021-06-22| 533.32
#2021-06-23| 538.32
#2021-06-24| 536.37
#2021-06-25| 534.83
#2021-06-28| 531.60
#2021-06-29| 525.39
#2021-06-30| 515.96
#2021-07-01| 517.87
#2021-07-02| 515.58
#2021-07-05| 509.50
#2021-07-06| 508.48
#2021-07-07| 505.88
#2021-07-08| 500.02
#2021-07-09| 510.19
#2021-07-12| 512.53
#2021-07-13| 503.69
#2021-07-14| 504.32
#2021-07-15| 496.81
#2021-07-16| 498.55
#2021-07-19| 477.44
#2021-07-20| 479.98
#2021-07-21| 488.81
#2021-07-22| 490.69
#2021-07-23| 492.51
#2021-07-26| 497.80
#2021-07-27| 503.05
#2021-07-28| 503.98
#2021-07-29| 511.36
#2021-07-30| 516.04
#2021-08-02| 525.36
#2021-08-03| 521.44
#2021-08-04| 519.16
#2021-08-05| 525.01
#2021-08-06| 515.47
#2021-08-09| 515.94
#2021-08-10| 517.24
#2021-08-11| 519.96
#2021-08-12| 514.57
#2021-08-13| 517.97
#2021-08-16| 520.19
#2021-08-17| 518.34
#2021-08-18| 516.48
#2021-08-19| 504.74
#2021-08-20| 505.94
#2021-08-23| 517.73
#2021-08-24| 524.75
#2021-08-25| 530.52
#2021-08-26| 532.57
#2021-08-27| 534.02
#2021-08-30| 540.96
#2021-08-31| 540.38
#2021-09-01| 537.27
#2021-09-02| 537.96
#2021-09-03| 537.08
#2021-09-06| 537.76
#2021-09-07| 531.91
#2021-09-08| 527.50
#2021-09-09| 525.93
#2021-09-10| 530.48
#2021-09-13| 531.78
#2021-09-14| 534.22
#2021-09-15| 532.28
#2021-09-16| 533.66
#2021-09-17| 537.04
#2021-09-20| 523.97
#2021-09-21| 523.93
#2021-09-22| 523.94
#2021-09-23| 521.23
#2021-09-24| 509.71
#2021-09-27| 511.22
#2021-09-28| 502.26
#2021-09-29| 505.55
#2021-09-30| 505.97
#2021-10-01| 508.64
#2021-10-04| 510.58
#2021-10-05| 513.89
#2021-10-06| 508.61
#2021-10-07| 516.14
#2021-10-08| 518.54
#2021-10-11| 513.76
#2021-10-12| 513.65
#2021-10-13| 509.19
#2021-10-14| 512.25
#2021-10-15| 517.07
#2021-10-18| 515.13
#2021-10-19| 522.97
#2021-10-20| 529.09
#2021-10-21| 527.88
#2021-10-22| 528.18
#2021-10-25| 522.70
#2021-10-26| 522.44
#2021-10-27| 525.36
#2021-10-28| 529.01
#2021-10-29| 518.54
#2021-11-01| 522.32
#2021-11-02| 520.75
#2021-11-03| 526.55
#2021-11-04| 523.29
#2021-11-05| 522.74
#2021-11-08| 530.60
#2021-11-09| 528.48
#2021-11-10| 524.43
#2021-11-11| 522.39
#2021-11-12| 517.19
#2021-11-15| 516.03
#2021-11-16| 511.54
#2021-11-17| 515.61
#2021-11-18| 521.70
#2021-11-19| 516.46
#2021-11-22| 507.30
#2021-11-23| 500.30
#2021-11-24| 494.39
#2021-11-25| 500.62
#2021-11-26| 481.54
#2021-11-29| 487.59
#2021-11-30| 485.86
#2021-12-01| 494.18
#2021-12-02| 494.48
#2021-12-03| 495.63
#2021-12-06| 493.81
#2021-12-07| 501.32
#2021-12-08| 505.57
#2021-12-09| 508.44
#2021-12-10| 509.11
#2021-12-13| 500.10
#2021-12-14| 498.59
#2021-12-15| 495.84
#2021-12-16| 503.85
#2021-12-17| 497.71
#2021-12-20| 492.14
#2021-12-21| 494.21
#2021-12-22| 498.79
#2021-12-23| 502.56
#2021-12-24| 503.47
#2021-12-27| 499.46
#2021-12-28| 502.70
#2021-12-29| 504.62
#2021-12-30| 501.35
#2021-12-31| 505.93
#2022-01-03| 505.65
#2022-01-04| 508.92
#2022-01-05| 508.98
#2022-01-06| 507.17
#2022-01-07| 510.61
#2022-01-10| 516.78
#2022-01-11| 530.58
#2022-01-12| 543.62
#2022-01-13| 549.39
#2022-01-14| 542.65
#2022-01-17| 546.92
#2022-01-18| 535.54
#2022-01-19| 539.46
#2022-01-20| 543.96
#2022-01-21| 536.27
#2022-01-24| 517.69
#2022-01-25| 516.59
#2022-01-26| 532.23
#2022-01-27| 528.76
#2022-01-28| 523.88
#2022-01-31| 534.42
#2022-02-01| 543.76
#2022-02-02| 549.47
#2022-02-03| 549.86
#2022-02-04| 550.95
#2022-02-07| 547.42
#2022-02-08| 552.24
#2022-02-09| 564.22
#2022-02-10| 570.78
#2022-02-11| 571.12
#2022-02-14| 554.44
#2022-02-15| 564.91
#2022-02-16| 567.20
#2022-02-17| 561.68
#2022-02-18| 559.09
#2022-02-21| 556.03
#2022-02-22| 555.92
#2022-02-23| 559.78
#2022-02-24| 516.05
#2022-02-25| 543.40
#2022-02-28| 521.28
#2022-03-01| 504.09
#2022-03-02| 494.01
#2022-03-03| 491.79
#2022-03-04| 465.58
#2022-03-07| 463.71
#2022-03-08| 443.26
#2022-03-09| 471.06
#2022-03-10| 457.79
#2022-03-11| 471.40
#2022-03-14| 471.30
#2022-03-15| 465.35
#2022-03-16| 497.27
#2022-03-17| 497.56
#2022-03-18| 495.02
#2022-03-21| 490.84
#2022-03-22| 494.80
#2022-03-23| 485.31
#2022-03-24| 479.23
#2022-03-25| 478.22
#2022-03-28| 491.51
#2022-03-29| 518.05
#2022-03-30| 513.91
#2022-03-31| 508.64
#2022-04-01| 512.79
#2022-04-04| 515.34
#2022-04-05| 511.37
#2022-04-06| 504.35
#2022-04-07| 507.76
#2022-04-08| 516.47
#2022-04-11| 526.04
#2022-04-12| 526.19
#2022-04-13| 526.60
#2022-04-14| 518.36
#2022-04-15| 518.36
#2022-04-18| 519.18
#2022-04-19| 523.68
#2022-04-20| 536.72
#2022-04-21| 542.93
#2022-04-22| 539.48
#2022-04-25| 536.07
#2022-04-26| 527.35
#2022-04-27| 509.62
#2022-04-28| 511.95
#2022-04-29| 511.98
#2022-05-02| 510.72
#2022-05-03| 499.12
#2022-05-04| 498.33
#2022-05-05| 488.69
#2022-05-06| 479.06
#2022-05-09| 473.11
#2022-05-10| 473.17
#2022-05-11| 471.85
#2022-05-12| 454.40
#2022-05-13| 465.02
#2022-05-16| 458.12
#2022-05-17| 467.16
#2022-05-18| 466.56
#2022-05-19| 462.30
#2022-05-20| 467.70
#2022-05-23| 472.81
#2022-05-24| 479.26
#2022-05-25| 482.49
#2022-05-26| 492.68
#2022-05-27| 495.22
#2022-05-30| 498.16
#2022-05-31| 495.42
#2022-06-01| 499.12
#2022-06-02| 496.70
#2022-06-03| 501.11
#2022-06-06| 502.29
#2022-06-07| 494.81
#2022-06-08| 495.55
#2022-06-09| 486.47
#2022-06-10| 465.46
#2022-06-13| 460.69
#2022-06-14| 434.29
#2022-06-15| 445.44
#2022-06-16| 432.22
#2022-06-17| 435.29
#2022-06-20| 442.60
#2022-06-21| 451.79
#2022-06-22| 450.49
#2022-06-23| 446.06
#2022-06-24| 443.68
#2022-06-27| 439.83
#2022-06-28| 437.97
#2022-06-29| 435.69
#2022-06-30| 426.17
#2022-07-01| 417.55
#2022-07-04| 419.27
#2022-07-05| 394.35
#2022-07-06| 393.53
#2022-07-07| 402.47
#2022-07-08| 406.32
#2022-07-11| 394.88
#2022-07-12| 394.61
#2022-07-13| 402.41
#2022-07-14| 394.01
#2022-07-15| 394.92
#2022-07-18| 403.61
#2022-07-19| 406.34
#2022-07-20| 412.06
#2022-07-21| 420.28
#2022-07-22| 423.17
#2022-07-25| 422.34
#2022-07-26| 418.62
#2022-07-27| 422.35
#2022-07-28| 426.38
#2022-07-29| 429.73
#2022-08-01| 441.99
#2022-08-02| 442.81
#2022-08-03| 440.93
#2022-08-04| 440.98
#2022-08-05| 429.18
#2022-08-08| 438.10
#2022-08-09| 437.18
#2022-08-10| 451.16
#2022-08-11| 454.24
#2022-08-12| 447.59
#2022-08-15| 445.41
#2022-08-16| 454.77
#2022-08-17| 454.71
#2022-08-18| 455.10
#2022-08-19| 451.16
#2022-08-22| 447.10
#2022-08-23| 445.68
#2022-08-24| 444.62
#2022-08-25| 447.45
#2022-08-26| 448.19
#2022-08-29| 432.20
#2022-08-30| 424.59
#2022-08-31| 426.87
#2022-09-01| 415.44
#2022-09-02| 419.00
#2022-09-05| 406.95
#2022-09-06| 407.78
#2022-09-07| 403.87
#2022-09-08| 407.43
#2022-09-09| 420.98
#2022-09-12| 429.48
#2022-09-13| 418.89
#2022-09-14| 414.75
#2022-09-15| 418.41
#2022-09-16| 418.73
#2022-09-19| 417.65
#2022-09-20| 419.45
#2022-09-21| 408.85
#2022-09-22| 400.67
#2022-09-23| 384.21
#2022-09-26| 378.09
#2022-09-27| 379.19
#2022-09-28| 377.51
#2022-09-29| 381.77
#2022-09-30| 385.80
#2022-10-03| 393.40
#2022-10-04| 409.95
#2022-10-05| 402.93
#2022-10-06| 399.70
#2022-10-07| 397.27
#2022-10-10| 392.88
#2022-10-11| 390.60
#2022-10-12| 395.79
#2022-10-13| 395.05
#2022-10-14| 405.96
#2022-10-17| 415.23
#2022-10-18| 422.30
#2022-10-19| 417.11
#2022-10-20| 423.89
#2022-10-21| 421.75
#2022-10-24| 431.27
#2022-10-25| 434.00
#2022-10-26| 437.36
#2022-10-27| 436.00
#2022-10-28| 433.90
#2022-10-31| 437.70
#2022-11-01| 435.06
#2022-11-02| 437.63
#2022-11-03| 427.09
#2022-11-04| 444.09
#2022-11-07| 452.52
#2022-11-08| 454.15
#2022-11-09| 455.64
#2022-11-10| 466.10
#2022-11-11| 469.44
#2022-11-14| 471.60
#2022-11-15| 473.78
#2022-11-16| 464.64
#2022-11-17| 459.33
#2022-11-18| 465.36
#2022-11-21| 463.02
#2022-11-22| 468.23
#2022-11-23| 474.60
#2022-11-24| 485.81
#2022-11-25| 483.63
#2022-11-28| 476.49
#2022-11-29| 477.15
#2022-11-30| 475.05
#2022-12-01| 489.49
#2022-12-02| 477.65
#2022-12-05| 476.43
#2022-12-06| 476.52
#2022-12-07| 479.88
#2022-12-08| 485.02
#2022-12-09| 485.98
#2022-12-12| 484.63
#2022-12-13| 493.76
#2022-12-14| 497.08
#2022-12-15| 495.05
#2022-12-16| 488.94
#2022-12-19| 490.80
#2022-12-20| 491.77
#2022-12-21| 495.22
#2022-12-22| 494.97
#2022-12-23| 493.01
#2022-12-26| 493.01
#2022-12-27| 495.02
#2022-12-28| 494.94
#2022-12-29| 495.43
#2022-12-30| 500.52
#2023-01-02| 503.69
#2023-01-03| 504.16
#2023-01-04| 507.01
#2023-01-05| 508.07
#2023-01-06| 512.08
#2023-01-09| 525.97
#2023-01-10| 523.42
#2023-01-11| 526.76
#2023-01-12| 529.03
#2023-01-13| 531.78
#2023-01-16| 541.78
#2023-01-17| 543.92
#2023-01-18| 545.82
#2023-01-19| 532.11
#2023-01-20| 540.33
#2023-01-23| 553.49
#2023-01-24| 551.10
#2023-01-25| 549.47
#2023-01-26| 554.51
#2023-01-27| 560.71
#2023-01-30| 569.66
#2023-01-31| 565.55
#2023-02-01| 573.93
#2023-02-02| 578.54
#2023-02-03| 576.55
#2023-02-06| 569.88
#2023-02-07| 573.79
#2023-02-08| 589.10
#2023-02-09| 598.62
#2023-02-10| 594.32
#2023-02-13| 608.67
#2023-02-14| 603.67
#2023-02-15| 597.75
#2023-02-16| 597.22
#2023-02-17| 605.04
#2023-02-20| 621.99
#2023-02-21| 621.40
#2023-02-22| 603.20
#2023-02-23| 610.70
#2023-02-24| 604.66
#2023-02-27| 608.10
#2023-02-28| 619.40
#2023-03-01| 628.39
#2023-03-02| 616.18
#2023-03-03| 612.98
#2023-03-06| 597.74
#2023-03-07| 588.10
#2023-03-08| 583.74
#2023-03-09| 587.82
#2023-03-10| 576.00
#2023-03-13| 575.43
#2023-03-14| 591.76
#2023-03-15| 550.32
#2023-03-16| 557.46
#2023-03-17| 550.58
#2023-03-20| 561.65
#2023-03-21| 580.20
#2023-03-22| 574.84
#2023-03-23| 584.95
#2023-03-24| 555.44
#2023-03-27| 564.92
#2023-03-28| 562.24
#2023-03-29| 567.62
#2023-03-30| 579.91
#2023-03-31| 580.94
#2023-04-03| 591.85
#2023-04-04| 598.38
#2023-04-05| 593.97
#2023-04-06| 596.83
#2023-04-07| 596.83
#2023-04-10| 592.24
#2023-04-11| 606.75
#2023-04-12| 611.94
#2023-04-13| 619.72
#2023-04-14| 617.48
#2023-04-17| 612.34
#2023-04-18| 625.88
#2023-04-19| 618.86
#2023-04-20| 617.16
#2023-04-21| 621.01
#2023-04-24| 619.21
#2023-04-25| 605.29
#2023-04-26| 612.05
#2023-04-27| 609.50
#2023-04-28| 602.86
#2023-05-01| 599.62
#2023-05-02| 600.69
#2023-05-03| 611.91
#2023-05-04| 611.46
#2023-05-05| 617.66
#2023-05-08| 628.75
#2023-05-09| 626.81
#2023-05-10| 633.70
#2023-05-11| 623.56
#2023-05-12| 618.64
#2023-05-15| 616.30
#2023-05-16| 629.46
#2023-05-17| 624.09
#2023-05-18| 618.57
#2023-05-19| 623.63
#2023-05-22| 675.82
#2023-05-23| 674.64
#2023-05-24| 660.93
#2023-05-25| 663.96
#2023-05-26| 673.70
#2023-05-29| 680.11
#2023-05-30| 671.32
#2023-05-31| 662.25
#2023-06-01| 661.48
#2023-06-02| 668.13
#2023-06-05| 667.25
#2023-06-06| 683.59
#2023-06-07| 689.89
#2023-06-08| 696.47
#2023-06-09| 698.64
#2023-06-12| 701.25
#2023-06-13| 706.90
#2023-06-14| 712.01
#2023-06-15| 714.18
#2023-06-16| 721.39
#2023-06-19| 710.75
#2023-06-20| 705.77
#2023-06-21| 712.43
#2023-06-22| 705.85
#2023-06-23| 702.90
#2023-06-26| 684.55
#2023-06-27| 688.44
#2023-06-28| 694.86
#2023-06-29| 716.61
#2023-06-30| 717.76
#2023-07-03| 728.17
#2023-07-04| 728.86
#2023-07-05| 721.63
#2023-07-06| 711.98
#2023-07-07| 714.23
#2023-07-10| 723.65
#2023-07-11| 746.33
#2023-07-12| 760.01
#2023-07-13| 761.10
#2023-07-14| 767.48
#2023-07-17| 756.23
#2023-07-18| 766.49
#2023-07-19| 773.61
#2023-07-20| 777.24
#2023-07-21| 771.36
#2023-07-24| 765.94
#2023-07-25| 768.89
#2023-07-26| 770.56
#2023-07-27| 764.51
#2023-07-28| 760.44
#2023-07-31| 760.26
#2023-08-01| 750.90
#2023-08-02| 737.01
#2023-08-03| 742.99
#2023-08-04| 752.57
#2023-08-07| 750.81
#2023-08-08| 741.71
#2023-08-09| 745.95
#2023-08-10| 745.46
#2023-08-11| 725.73
#2023-08-14| 714.64
#2023-08-15| 716.93
#2023-08-16| 716.16
#2023-08-17| 718.17
#2023-08-18| 707.55
#2023-08-21| 724.89
#2023-08-22| 733.35
#2023-08-23| 727.43
#2023-08-24| 724.27
#2023-08-25| 720.87
#2023-08-28| 733.23
#2023-08-29| 737.37
#2023-08-30| 742.65
#2023-08-31| 732.83
#2023-09-01| 723.81
#2023-09-04| 699.64
#2023-09-05| 701.16
#2023-09-06| 699.74
#2023-09-07| 685.60
#2023-09-08| 694.73
#2023-09-11| 687.64
#2023-09-12| 682.38
#2023-09-13| 672.22
#2023-09-14| 673.10
#2023-09-15| 690.20
#2023-09-18| 691.54
#2023-09-19| 675.85
#2023-09-20| 656.33
#2023-09-21| 655.31
#2023-09-22| 671.43
#2023-09-25| 668.09
#2023-09-26| 669.54
#2023-09-27| 651.23
#2023-09-28| 645.65
#2023-09-29| 656.11
#2023-10-02| 638.48
#2023-10-03| 623.81
#2023-10-04| 629.64
#2023-10-05| 625.60
#2023-10-06| 617.41
#2023-10-09| 604.29
#2023-10-10| 638.54
#2023-10-11| 649.25
#2023-10-12| 647.43
#2023-10-13| 636.24
#2023-10-16| 643.26
#2023-10-17| 643.79
#2023-10-18| 648.34
#2023-10-19| 649.82
#2023-10-20| 651.63
#2023-10-23| 653.73
#2023-10-24| 669.37
#2023-10-25| 661.82
#2023-10-26| 653.35
#2023-10-27| 654.87
#2023-10-30| 660.03
#2023-10-31| 659.58
#2023-11-01| 656.71
#2023-11-02| 676.11
#2023-11-03| 683.02
#2023-11-06| 694.29
#2023-11-07| 682.04
#2023-11-08| 682.29
#2023-11-09| 672.47
#2023-11-10| 660.48
#2023-11-13| 663.07
#2023-11-14| 695.25
#2023-11-15| 698.07
#2023-11-16| 699.00
#2023-11-17| 708.60
#2023-11-20| 711.61
#2023-11-21| 706.97
#2023-11-22| 712.46
#2023-11-23| 718.71
#2023-11-24| 720.47
#2023-11-27| 721.96
#2023-11-28| 728.22
#2023-11-29| 730.55
#2023-11-30| 731.36
#2023-12-01| 725.42
#2023-12-04| 719.60
#2023-12-05| 714.88
#2023-12-06| 711.22
#2023-12-07| 709.38
#2023-12-08| 709.93
#2023-12-11| 706.91
#2023-12-12| 716.39
#2023-12-13| 724.98
#2023-12-14| 738.21
#2023-12-15| 729.58
#2023-12-18| 728.44
#2023-12-19| 741.21
#2023-12-20| 741.91
#2023-12-21| 738.51
#2023-12-22| 733.41
#2023-12-25| 733.41
#2023-12-26| 734.35
#2023-12-27| 742.08
#2023-12-28| 737.25
#2023-12-29| 738.14
#2024-01-01| 738.14
#2024-01-02| 743.00
#2024-01-03| 734.36
#2024-01-04| 743.95
#2024-01-05| 745.62
#2024-01-08| 757.10
#2024-01-09| 758.78
#2024-01-10| 766.96
#2024-01-11| 768.30
#2024-01-12| 773.03
#2024-01-15| 771.21
#2024-01-16| 752.45
#2024-01-17| 750.19
#2024-01-18| 758.26
#2024-01-19| 761.88
#2024-01-22| 772.13
#2024-01-23| 769.14
#2024-01-24| 778.65
#2024-01-25| 765.99
#2024-01-26| 771.31
#2024-01-29| 758.85
#2024-01-30| 765.63
#2024-01-31| 776.39
#2024-02-01| 783.39
#2024-02-02| 785.28
#2024-02-05| 788.16
#2024-02-06| 795.04
#2024-02-07| 789.41
#2024-02-08| 795.69
#2024-02-09| 795.56
#2024-02-12| 790.78
#2024-02-13| 780.48
#2024-02-14| 790.31
#2024-02-15| 788.24
#2024-02-16| 788.53
#2024-02-19| 800.99
#2024-02-20| 804.37
#2024-02-21| 798.21
#2024-02-22| 797.62
#2024-02-23| 793.78
#2024-02-26| 794.99
#2024-02-27| 796.23
#2024-02-28| 791.68
#2024-02-29| 802.32
#2024-03-01| 802.17
#2024-03-04| 815.61
#2024-03-05| 807.44
#2024-03-06| 812.63
#2024-03-07| 807.17
#2024-03-08| 811.59
#2024-03-11| 786.79
#2024-03-12| 784.16
#2024-03-13| 787.56
#2024-03-14| 794.50
#2024-03-15| 795.62
#2024-03-18| 795.43
#2024-03-19| 782.30
#2024-03-20| 792.71
#2024-03-21| 801.64
#2024-03-22| 792.68
#2024-03-25| 794.26
#2024-03-26| 787.90
#2024-03-27| 782.31
#2024-03-28| 784.64
#2024-03-29| 784.64
#2024-04-01| 780.61
#2024-04-02| 768.71
#2024-04-03| 765.88
#2024-04-04| 770.09
#2024-04-05| 766.49
#2024-04-08| 781.74
#2024-04-09| 797.91
#2024-04-10| 792.48
#2024-04-11| 787.92
#2024-04-12| 771.37
#2024-04-15| 764.62
#2024-04-16| 749.30
#2024-04-17| 751.77
#2024-04-18| 761.51
#2024-04-19| 768.71
#2024-04-22| 785.31
#2024-04-23| 807.22
#2024-04-24| 806.76
#2024-04-25| 799.95
#2024-04-26| 806.66
#2024-04-29| 804.30
#2024-04-30| 794.69
#2024-05-01| 794.02
#2024-05-02| 795.83
#2024-05-03| 801.71
#2024-05-06| 802.68
#2024-05-07| 802.49
#2024-05-08| 813.32
#2024-05-09| 814.54
#2024-05-10| 816.96
#2024-05-13| 813.43
#2024-05-14| 811.98
#2024-05-15| 826.17
#2024-05-16| 828.31
#2024-05-17| 830.02
#2024-05-20| 837.09
#2024-05-21| 832.60
#2024-05-22| 817.15
#2024-05-23| 815.39
#2024-05-24| 814.97
#2024-05-27| 824.77
#2024-05-28| 816.79
#2024-05-29| 791.51
#2024-05-30| 792.63
#2024-05-31| 785.17
#2024-06-03| 796.75
#2024-06-04| 783.02
#2024-06-05| 795.86
#2024-06-06| 804.34
#2024-06-07| 804.28
#2024-06-10| 801.30
#2024-06-11| 793.67
#2024-06-12| 803.67
#2024-06-13| 791.21
#2024-06-14| 763.21
#2024-06-17| 763.59
#2024-06-18| 775.25
#2024-06-19| 778.54
#2024-06-20| 773.62
#2024-06-21| 770.71
#2024-06-24| 774.17
#2024-06-25| 767.78
#2024-06-26| 755.20
#2024-06-27| 755.25
#2024-06-28| 760.28
#2024-07-01| 776.33
#2024-07-02| 768.67
#2024-07-03| 783.27
#2024-07-04| 792.33
#2024-07-05| 797.41
#2024-07-08| 802.20
#2024-07-09| 799.27
#2024-07-10| 792.74
#2024-07-11| 800.05
#2024-07-12| 805.37
#2024-07-15| 812.61
#2024-07-16| 803.13
#2024-07-17| 804.01
#2024-07-18| 812.28
#2024-07-19| 817.72
#2024-07-22| 829.93
#2024-07-23| 825.06
#2024-07-24| 812.96
#2024-07-25| 809.24
#2024-07-26| 811.69
#2024-07-29| 806.86
#2024-07-30| 801.39
#2024-07-31| 814.66
#2024-08-01| 811.18
#2024-08-02| 792.91
#2024-08-05| 743.35
#2024-08-06| 759.56
#2024-08-07| 775.35
#2024-08-08| 766.08
#2024-08-09| 767.39
#2024-08-12| 777.98
#2024-08-13| 782.95
#2024-08-14| 803.05
#2024-08-15| 799.34
#2024-08-16| 806.30
#2024-08-19| 809.53
#2024-08-20| 806.15
#2024-08-21| 812.34
#2024-08-22| 813.77
#2024-08-23| 817.15
#2024-08-26| 821.14
#2024-08-27| 816.64
#2024-08-28| 802.43
#2024-08-29| 798.96
#2024-08-30| 800.21
#2024-09-02| 812.71
#2024-09-03| 808.08
#2024-09-04| 804.31
#2024-09-05| 810.35
#2024-09-06| 809.81
#2024-09-09| 798.25
#2024-09-10| 787.87
#2024-09-11| 781.26
#2024-09-12| 779.20
#2024-09-13| 790.76
#2024-09-16| 794.58
#2024-09-17| 798.67
#2024-09-18| 791.95
#2024-09-19| 799.82
#2024-09-20| 799.41
#2024-09-23| 814.51
#2024-09-24| 826.30
#2024-09-25| 833.50
#2024-09-26| 839.54
#2024-09-27| 836.46
#2024-09-30| 820.22
#2024-10-01| 810.57
#2024-10-02| 793.21
#2024-10-03| 786.42
#2024-10-04| 796.41
#2024-10-07| 791.48
#2024-10-08| 787.61
#2024-10-09| 782.71
#2024-10-10| 775.08
#2024-10-11| 780.99
#2024-10-14| 773.10
#2024-10-15| 781.74
#2024-10-16| 785.99
#2024-10-17| 786.86
#2024-10-18| 793.91
#2024-10-21| 788.64
#2024-10-22| 769.58
#2024-10-23| 759.95
#2024-10-24| 756.76
#2024-10-25| 749.15
#2024-10-28| 748.25
#2024-10-29| 757.23
#2024-10-30| 751.77
#2024-10-31| 748.44
#2024-11-01| 755.15
#2024-11-04| 758.11
#2024-11-05| 765.83
#2024-11-06| 758.25
#2024-11-07| 763.58
#2024-11-08| 766.11
#2024-11-11| 766.87
#2024-11-12| 766.83
#2024-11-13| 756.88
#2024-11-14| 749.95
#2024-11-15| 740.54
#2024-11-18| 737.52
#2024-11-19| 723.43
#2024-11-20| 729.19
#2024-11-21| 734.52
#2024-11-22| 727.18
#2024-11-25| 731.58
#2024-11-26| 732.43
#2024-11-27| 731.72
#2024-11-28| 728.04
#2024-11-29| 722.61
#2024-12-02| 738.70
#2024-12-03| 748.10
#2024-12-04| 754.28
#2024-12-05| 772.47
#2024-12-06| 773.93
#2024-12-09| 784.74
#2024-12-10| 775.44
#2024-12-11| 772.46
#2024-12-12| 775.55
#2024-12-13| 778.97
#2024-12-16| 776.64
#2024-12-17| 766.61
#2024-12-18| 769.78
#2024-12-19| 764.74
#2024-12-20| 765.39
#2024-12-23| 757.35
#2024-12-24| 757.46
#2024-12-25| 757.46
#2024-12-26| 758.73
#2024-12-27| 762.88
#2024-12-30| 759.46
#2024-12-31| 763.57
#2025-01-01| 763.57
#2025-01-02| 766.10
#2025-01-03| 772.40
#2025-01-06| 780.28
#2025-01-07| 794.22
#2025-01-08| 786.54
#2025-01-09| 789.10
#2025-01-10| 781.53
#2025-01-13| 768.15
#2025-01-14| 777.63
#2025-01-15| 785.62
#2025-01-16| 787.15
#2025-01-17| 801.18
#2025-01-20| 813.75
#2025-01-21| 817.49
#2025-01-22| 807.02
#2025-01-23| 804.80
#2025-01-24| 826.10
#2025-01-27| 822.45
#2025-01-28| 822.33
#2025-01-29| 822.95
#2025-01-30| 824.18
#2025-01-31| 817.79
#2025-02-03| 785.01
#2025-02-04| 797.25
#2025-02-05| 796.52
#2025-02-06| 807.37
#2025-02-07| 811.71
#2025-02-10| 805.46
#2025-02-11| 808.12
#2025-02-12| 821.25
#2025-02-13| 846.37
#2025-02-14| 850.89
#2025-02-17| 854.23
#2025-02-18| 858.71
#2025-02-19| 848.97
#2025-02-20| 855.96
#2025-02-21| 858.11
#2025-02-24| 845.76
#2025-02-25| 843.55
#2025-02-26| 844.02
#2025-02-27| 837.42
#2025-02-28| 846.95
#2025-03-03| 853.91
#2025-03-04| 854.52
#2025-03-05| 896.76
#2025-03-06| 898.47
#2025-03-07| 900.00
#2025-03-10| 898.24
#2025-03-11| 908.23
#2025-03-12| 938.07
#2025-03-13| 942.92
#2025-03-14| 957.98
#2025-03-17| 962.71
#2025-03-18| 965.11
#2025-03-19| 955.77
#2025-03-20| 953.71
#2025-03-21| 943.27
#2025-03-24| 963.31
#2025-03-25| 963.89
#2025-03-26| 980.78
#2025-03-27| 978.16
#2025-03-28| 967.65
#2025-03-31| 928.15
#2025-04-01| 939.71
#2025-04-02| 952.06
#2025-04-03| 927.75
#2025-04-04| 887.26
#2025-04-07| 816.01
#2025-04-08| 870.58
#2025-04-09| 858.07
#2025-04-10| 895.96
#2025-04-11| 908.65
#2025-04-14| 941.44
#2025-04-15| 961.06
#2025-04-16| 959.77
#2025-04-17| 945.23
#2025-04-18| 945.23
#2025-04-21| 957.56
#2025-04-22| 982.60
#2025-04-23| 996.39
#2025-04-24| 998.28
#2025-04-25| 992.20
#2025-04-28| 991.08
#2025-04-29| 999.78
#2025-04-30| 983.39
#2025-05-01| 975.95
#2025-05-02|1008.38
#2025-05-05|1005.77
#2025-05-06| 991.83
#2025-05-07|1000.52
#2025-05-08| 989.34
#2025-05-09|1013.69
#2025-05-12|1023.71
#2025-05-13|1033.65
#2025-05-14|1037.94
#2025-05-15|1031.50
#2025-05-16|1039.61
#2025-05-19|1048.50
#2025-05-20|1064.38
#2025-05-21|1078.08
#2025-05-22|1067.28
#2025-05-23|1053.13
#2025-05-26|1081.39
#2025-05-27|1090.90
#2025-05-28|1113.46
#2025-05-29|1108.81
#2025-05-30|1085.70
#2025-06-02|1090.02
#2025-06-03|1076.87
#2025-06-04|1089.21
#2025-06-05|1097.62
#2025-06-06|1090.39
#2025-06-09|1092.26
#2025-06-10|1103.44
#2025-06-11|1114.84
#2025-06-12|1113.87
#2025-06-13|1096.47
#2025-06-16|1105.07
#2025-06-17|1086.87
#2025-06-18|1076.58
#2025-06-19|1056.18
#2025-06-20|1081.26
#2025-06-23|1096.93
#2025-06-24|1142.54
#2025-06-25|1143.43
#2025-06-26|1157.51
#2025-06-27|1155.05
#2025-06-30|1152.63
#2025-07-01|1168.64
#2025-07-02|1177.40
#2025-07-03|1188.22
#2025-07-04|1188.93
#2025-07-07|1185.04
#2025-07-08|1204.12
#2025-07-09|1218.43
#2025-07-10|1221.95
#2025-07-11|1216.78
#2025-07-14|1210.81
#2025-07-15|1208.55
#2025-07-16|1207.45
#2025-07-17|1221.59
#2025-07-18|1228.47
#2025-07-21|1221.27
#2025-07-22|1214.41
#2025-07-23|1224.26
#2025-07-24|1232.79
#2025-07-25|1228.54
#2025-07-28|1205.16
#2025-07-29|1213.11
#2025-07-30|1209.14
#2025-07-31|1219.60
#2025-08-01|1207.00
#2025-08-04|1245.07
#2025-08-05|1266.81
#2025-08-06|1282.13
#2025-08-07|1292.41
#2025-08-08|1294.86
#2025-08-11|1305.75
#2025-08-12|1310.48
#2025-08-13|1327.48
#2025-08-14|1324.07
#2025-08-15|1329.86
#2025-08-18|1297.02
#2025-08-19|1297.57
#2025-08-20|1292.02
#2025-08-21|1288.15
#2025-08-22|1307.99
#2025-08-25|1308.97
#2025-08-26|1273.25
#2025-08-27|1260.47
#2025-08-28|1250.96
#2025-08-29|1233.05
#2025-09-01|1245.52
#2025-09-02|1227.84
#2025-09-03|1253.89
#2025-09-04|1250.22
#2025-09-05|1255.94
#2025-09-08|1250.60
#2025-09-09|1249.03
#2025-09-10|1263.37
#2025-09-11|1269.21
#2025-09-12|1285.33
#2025-09-15|1283.29
#2025-09-16|1277.05
#2025-09-17|1264.24
#2025-09-18|1263.59
#2025-09-19|1261.65
#2025-09-22|1280.48
#2025-09-23|1302.50
#2025-09-24|1298.43
#2025-09-25|1272.46
#2025-09-26|1273.05
#2025-09-29|1279.02
#2025-09-30|1286.15
#2025-10-01|1310.84
#2025-10-02|1307.49
#2025-10-03|1333.30
#2025-10-06|1313.65
#2025-10-07|1321.04
#2025-10-08|1329.84
#2025-10-09|1336.88
#2025-10-10|1344.05
#2025-10-13|1323.78
#2025-10-14|1307.42
#2025-10-15|1304.72
#2025-10-16|1281.91
#2025-10-17|1253.75
#2025-10-20|1262.05
#2025-10-21|1274.13
#2025-10-22|1288.82
#2025-10-23|1287.35
#2025-10-24|1267.78
#2025-10-27|1260.29
#2025-10-28|1262.78
#2025-10-29|1277.74
#2025-10-30|1251.64
#2025-10-31|1238.57
#2025-11-03|1260.02
#2025-11-04|1248.34
#2025-11-05|1243.86
#2025-11-06|1241.32
#2025-11-07|1237.27
#2025-11-10|1257.08
#2025-11-11|1264.91
#2025-11-12|1286.13
#2025-11-13|1305.40
#2025-11-14|1292.44
#2025-11-17|1291.18
#2025-11-18|1257.95
#2025-11-19|1269.26
#2025-11-20|1284.96
#2025-11-21|1284.14
#2025-11-24|1286.81
#2025-11-25|1298.67
#2025-11-26|1327.35
#2025-11-27|1315.36
#2025-11-28|1304.90
#2025-12-01|1321.42
#2025-12-02|1326.55
#2025-12-03|1316.74
#2025-12-04|1321.71
#2025-12-05|1331.59
#2025-12-08|1334.86
#2025-12-09|1316.90
#2025-12-10|1317.04
#2025-12-11|1341.62
#2025-12-12|1337.18
#2025-12-15|1339.43
#2025-12-16|1322.83
#2025-12-17|1314.13
#2025-12-18|1322.26
#2025-12-19|1327.41
#2025-12-22|1351.50
#2025-12-23|1350.94
#2025-12-24|1350.40
#2025-12-25|1350.40
#2025-12-26|1350.29
#2025-12-29|1338.58
#2025-12-30|1335.22
#2025-12-31|1328.00
#2026-01-01|1328.00
#2026-01-02|1363.85
#2026-01-05|1356.68
#2026-01-06|1355.69
#2026-01-07|1366.32
#2026-01-08|1401.74
#2026-01-09|1393.49
#2026-01-12|1408.31
#2026-01-13|1405.85
#2026-01-14|1411.31
#2026-01-15|1422.50
#2026-01-16|1424.67
#2026-01-19|1445.32
#2026-01-20|1422.22
#2026-01-21|1429.52
#2026-01-22|1463.53
#2026-01-23|1456.20
#2026-01-26|1481.56
#2026-01-27|1529.58
#2026-01-28|1545.68
#2026-01-29|1516.13
#2026-01-30|1496.47
#2026-02-02|1518.95
#2026-02-03|1541.05
#2026-02-04|1560.59
#2026-02-05|1523.65
#2026-02-06|1539.69
#2026-02-09|1521.21
#2026-02-10|1527.77
#2026-02-11|1503.84
#2026-02-12|1514.60
#2026-02-13|1459.23
#2026-02-16|1443.96
#2026-02-17|1415.51
#2026-02-18|1476.18
#2026-02-19|1426.00
#2026-02-20|1424.97
#2026-02-23|1425.94
#2026-02-24|1393.37
#2026-02-25|1420.29
#2026-02-26|1436.80
#2026-02-27|1419.64
#2026-03-02|1345.00
#2026-03-03|1247.72
#2026-03-04|1320.00
#2026-03-05|1329.41
#2026-03-06|1289.76
#2026-03-09|1280.08
#2026-03-10|1341.62
#2026-03-11|1334.26
#2026-03-12|1284.07
#2026-03-13|1268.31
#2026-03-16|1275.30
#2026-03-17|1284.00
#2026-03-18|1280.37
#2026-03-19|1249.69
#2026-03-20|1242.95
#2026-03-23|1276.36
#2026-03-24|1243.91
#2026-03-25|1243.05
#2026-03-26|1238.27
#2026-03-27|1219.88
#2026-03-30|1202.46
#2026-03-31|1256.35
#2026-04-01|1309.59
#2026-04-02|1293.68
#2026-04-03|1293.68
#2026-04-06|1292.72
#2026-04-07|1318.45
#2026-04-08|1442.82
#2026-04-09|1392.05
#2026-04-10|1397.30
#2026-04-13|1395.15
#2026-04-14|1469.39
#2026-04-15|1470.31
#2026-04-16|1443.69
#2026-04-17|1484.91
#2026-04-20|1437.53
#2026-04-21|1442.32
#2026-04-22|1420.28
#2026-04-23|1420.88
#2026-04-24|1402.92
#2026-04-27|1405.53
#2026-04-28|1386.20
#2026-04-29|1383.60
#2026-04-30|1366.78
#2026-05-01|1371.10
#2026-05-04|1366.50
#2026-05-05|1385.56
#2026-05-06|1445.05
#2026-05-07|1453.37
#2026-05-08|1443.67
#2026-05-11|1456.23
#2026-05-12|1420.89
#2026-05-13|1408.74
#2026-05-14|1434.36
#2026-05-15|1387.88
#2026-05-18|1382.82
#2026-05-19|1358.02
#2026-05-20|1365.57
#2026-05-21|1399.03
#2026-05-22|1400.14
#2026-05-25|1438.52
#2026-05-26|1456.38