Table Data - NASDAQ Greece Small Cap Total Return Index
| Title | NASDAQ Greece Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGRSCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-10 |
| Last Updated | 2026-03-10 10:45 PM CDT |
| Notes | For more information about this series, see: NQGRSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1240.22 |
| 2001-04-02 | 1232.36 |
| 2001-04-03 | 1211.79 |
| 2001-04-04 | 1232.56 |
| 2001-04-05 | 1268.75 |
| 2001-04-06 | 1274.90 |
| 2001-04-09 | 1262.30 |
| 2001-04-10 | 1261.50 |
| 2001-04-11 | 1264.10 |
| 2001-04-12 | 1312.32 |
| 2001-04-13 | . |
| 2001-04-16 | 1298.81 |
| 2001-04-17 | 1301.07 |
| 2001-04-18 | 1346.08 |
| 2001-04-19 | 1347.00 |
| 2001-04-20 | 1358.38 |
| 2001-04-23 | 1359.24 |
| 2001-04-24 | 1345.98 |
| 2001-04-25 | 1357.28 |
| 2001-04-26 | 1372.75 |
| 2001-04-27 | 1364.77 |
| 2001-04-30 | 1360.20 |
| 2001-05-01 | 1367.41 |
| 2001-05-02 | 1355.56 |
| 2001-05-03 | 1341.13 |
| 2001-05-04 | 1325.66 |
| 2001-05-07 | 1295.23 |
| 2001-05-08 | 1286.53 |
| 2001-05-09 | 1274.24 |
| 2001-05-10 | 1273.75 |
| 2001-05-11 | 1269.23 |
| 2001-05-14 | 1241.85 |
| 2001-05-15 | 1248.91 |
| 2001-05-16 | 1266.44 |
| 2001-05-17 | 1268.16 |
| 2001-05-18 | 1297.33 |
| 2001-05-21 | 1291.82 |
| 2001-05-22 | 1265.29 |
| 2001-05-23 | 1253.67 |
| 2001-05-24 | 1250.07 |
| 2001-05-25 | 1263.88 |
| 2001-05-28 | . |
| 2001-05-29 | 1233.26 |
| 2001-05-30 | 1230.13 |
| 2001-05-31 | 1203.21 |
| 2001-06-01 | 1177.72 |
| 2001-06-04 | 1179.25 |
| 2001-06-05 | 1135.48 |
| 2001-06-06 | 1125.67 |
| 2001-06-07 | 1154.30 |
| 2001-06-08 | 1145.09 |
| 2001-06-11 | 1102.81 |
| 2001-06-12 | 1112.61 |
| 2001-06-13 | 1120.54 |
| 2001-06-14 | 1116.96 |
| 2001-06-15 | 1127.41 |
| 2001-06-18 | 1121.99 |
| 2001-06-19 | 1109.22 |
| 2001-06-20 | 1094.89 |
| 2001-06-21 | 1088.48 |
| 2001-06-22 | 1079.37 |
| 2001-06-25 | 1053.52 |
| 2001-06-26 | 1031.72 |
| 2001-06-27 | 1059.49 |
| 2001-06-28 | 1058.55 |
| 2001-06-29 | 1078.60 |
| 2001-07-02 | 1078.97 |
| 2001-07-03 | 1052.84 |
| 2001-07-04 | . |
| 2001-07-05 | 1024.70 |
| 2001-07-06 | 1034.30 |
| 2001-07-09 | 991.19 |
| 2001-07-10 | 985.73 |
| 2001-07-11 | 957.51 |
| 2001-07-12 | 985.26 |
| 2001-07-13 | 950.72 |
| 2001-07-16 | 909.82 |
| 2001-07-17 | 924.49 |
| 2001-07-18 | 990.23 |
| 2001-07-19 | 1046.32 |
| 2001-07-20 | 1015.58 |
| 2001-07-23 | 1046.31 |
| 2001-07-24 | 1062.90 |
| 2001-07-25 | 1071.79 |
| 2001-07-26 | 1082.39 |
| 2001-07-27 | 1109.67 |
| 2001-07-30 | 1088.98 |
| 2001-07-31 | 1113.16 |
| 2001-08-01 | 1127.03 |
| 2001-08-02 | 1152.23 |
| 2001-08-03 | 1168.90 |
| 2001-08-06 | 1157.73 |
| 2001-08-07 | 1101.28 |
| 2001-08-08 | 1090.23 |
| 2001-08-09 | 1109.17 |
| 2001-08-10 | 1111.20 |
| 2001-08-13 | 1106.56 |
| 2001-08-14 | 1137.36 |
| 2001-08-15 | 1154.72 |
| 2001-08-16 | 1172.06 |
| 2001-08-17 | 1168.12 |
| 2001-08-20 | 1157.72 |
| 2001-08-21 | 1161.01 |
| 2001-08-22 | 1172.67 |
| 2001-08-23 | 1167.25 |
| 2001-08-24 | 1183.06 |
| 2001-08-27 | 1193.16 |
| 2001-08-28 | 1197.20 |
| 2001-08-29 | 1187.37 |
| 2001-08-30 | 1181.60 |
| 2001-08-31 | 1168.80 |
| 2001-09-03 | . |
| 2001-09-04 | 1123.25 |
| 2001-09-05 | 1103.41 |
| 2001-09-06 | 1100.42 |
| 2001-09-07 | 1107.75 |
| 2001-09-10 | 1058.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 922.85 |
| 2001-09-18 | 925.59 |
| 2001-09-19 | 943.86 |
| 2001-09-20 | 882.91 |
| 2001-09-21 | 845.98 |
| 2001-09-24 | 871.69 |
| 2001-09-25 | 882.52 |
| 2001-09-26 | 884.66 |
| 2001-09-27 | 899.28 |
| 2001-09-28 | 917.63 |
| 2001-10-01 | 913.56 |
| 2001-10-02 | 929.87 |
| 2001-10-03 | 928.93 |
| 2001-10-04 | 940.95 |
| 2001-10-05 | 940.03 |
| 2001-10-08 | 930.83 |
| 2001-10-09 | 932.10 |
| 2001-10-10 | 935.93 |
| 2001-10-11 | 939.70 |
| 2001-10-12 | 941.43 |
| 2001-10-15 | 945.19 |
| 2001-10-16 | 963.71 |
| 2001-10-17 | 982.80 |
| 2001-10-18 | 968.23 |
| 2001-10-19 | 956.77 |
| 2001-10-22 | 966.84 |
| 2001-10-23 | 968.13 |
| 2001-10-24 | 967.74 |
| 2001-10-25 | 971.25 |
| 2001-10-26 | 970.18 |
| 2001-10-29 | 990.70 |
| 2001-10-30 | 993.93 |
| 2001-10-31 | 1016.18 |
| 2001-11-01 | 1049.48 |
| 2001-11-02 | 1042.14 |
| 2001-11-05 | 1064.89 |
| 2001-11-06 | 1064.66 |
| 2001-11-07 | 1088.13 |
| 2001-11-08 | 1083.26 |
| 2001-11-09 | 1088.42 |
| 2001-11-12 | 1068.09 |
| 2001-11-13 | 1071.15 |
| 2001-11-14 | 1100.35 |
| 2001-11-15 | 1096.61 |
| 2001-11-16 | 1119.70 |
| 2001-11-19 | 1132.60 |
| 2001-11-20 | 1133.94 |
| 2001-11-21 | 1128.60 |
| 2001-11-22 | . |
| 2001-11-23 | 1097.56 |
| 2001-11-26 | 1104.98 |
| 2001-11-27 | 1117.83 |
| 2001-11-28 | 1128.69 |
| 2001-11-29 | 1130.59 |
| 2001-11-30 | 1139.98 |
| 2001-12-03 | 1115.22 |
| 2001-12-04 | 1112.26 |
| 2001-12-05 | 1120.06 |
| 2001-12-06 | 1137.18 |
| 2001-12-07 | 1126.85 |
| 2001-12-10 | 1110.84 |
| 2001-12-11 | 1104.97 |
| 2001-12-12 | 1097.47 |
| 2001-12-13 | 1085.83 |
| 2001-12-14 | 1091.27 |
| 2001-12-17 | 1089.95 |
| 2001-12-18 | 1085.00 |
| 2001-12-19 | 1092.55 |
| 2001-12-20 | 1088.02 |
| 2001-12-21 | 1072.83 |
| 2001-12-24 | 1073.56 |
| 2001-12-25 | . |
| 2001-12-26 | 1074.54 |
| 2001-12-27 | 1085.45 |
| 2001-12-28 | 1084.07 |
| 2001-12-31 | 1094.65 |
| 2002-01-01 | . |
| 2002-01-02 | 1128.00 |
| 2002-01-03 | 1129.81 |
| 2002-01-04 | 1127.46 |
| 2002-01-07 | 1117.87 |
| 2002-01-08 | 1103.42 |
| 2002-01-09 | 1090.57 |
| 2002-01-10 | 1098.38 |
| 2002-01-11 | 1093.90 |
| 2002-01-14 | 1079.92 |
| 2002-01-15 | 1077.30 |
| 2002-01-16 | 1061.17 |
| 2002-01-17 | 1077.07 |
| 2002-01-18 | 1085.47 |
| 2002-01-21 | . |
| 2002-01-22 | 1083.94 |
| 2002-01-23 | 1095.55 |
| 2002-01-24 | 1095.09 |
| 2002-01-25 | 1081.91 |
| 2002-01-28 | 1084.62 |
| 2002-01-29 | 1088.14 |
| 2002-01-30 | 1075.44 |
| 2002-01-31 | 1079.70 |
| 2002-02-01 | 1076.98 |
| 2002-02-04 | 1078.10 |
| 2002-02-05 | 1069.92 |
| 2002-02-06 | 1067.67 |
| 2002-02-07 | 1071.81 |
| 2002-02-08 | 1070.06 |
| 2002-02-11 | 1071.74 |
| 2002-02-12 | 1066.09 |
| 2002-02-13 | 1062.70 |
| 2002-02-14 | 1059.67 |
| 2002-02-15 | 1070.29 |
| 2002-02-18 | . |
| 2002-02-19 | 1039.93 |
| 2002-02-20 | 1038.30 |
| 2002-02-21 | 1030.48 |
| 2002-02-22 | 1020.70 |
| 2002-02-25 | 1013.30 |
| 2002-02-26 | 1026.76 |
| 2002-02-27 | 1000.37 |
| 2002-02-28 | 983.80 |
| 2002-03-01 | 995.04 |
| 2002-03-04 | 1016.66 |
| 2002-03-05 | 1011.51 |
| 2002-03-06 | 1011.13 |
| 2002-03-07 | 1023.33 |
| 2002-03-08 | 1025.02 |
| 2002-03-11 | 1018.17 |
| 2002-03-12 | 1001.74 |
| 2002-03-13 | 1001.95 |
| 2002-03-14 | 1011.96 |
| 2002-03-15 | 1012.78 |
| 2002-03-18 | 1010.03 |
| 2002-03-19 | 1003.43 |
| 2002-03-20 | 998.57 |
| 2002-03-21 | 988.35 |
| 2002-03-22 | 979.77 |
| 2002-03-25 | 977.10 |
| 2002-03-26 | 962.82 |
| 2002-03-27 | 959.10 |
| 2002-03-28 | 959.88 |
| 2002-03-29 | . |
| 2002-04-01 | 967.80 |
| 2002-04-02 | 946.97 |
| 2002-04-03 | 943.15 |
| 2002-04-04 | 945.09 |
| 2002-04-05 | 952.44 |
| 2002-04-08 | 931.26 |
| 2002-04-09 | 946.14 |
| 2002-04-10 | 947.49 |
| 2002-04-11 | 957.52 |
| 2002-04-12 | 949.07 |
| 2002-04-15 | 937.56 |
| 2002-04-16 | 944.40 |
| 2002-04-17 | 962.02 |
| 2002-04-18 | 962.63 |
| 2002-04-19 | 969.54 |
| 2002-04-22 | 965.73 |
| 2002-04-23 | 970.24 |
| 2002-04-24 | 982.56 |
| 2002-04-25 | 991.14 |
| 2002-04-26 | 998.09 |
| 2002-04-29 | 1011.15 |
| 2002-04-30 | 1008.99 |
| 2002-05-01 | 1014.70 |
| 2002-05-02 | 1022.30 |
| 2002-05-03 | 1033.62 |
| 2002-05-06 | 1037.13 |
| 2002-05-07 | 1033.17 |
| 2002-05-08 | 1046.37 |
| 2002-05-09 | 1054.11 |
| 2002-05-10 | 1070.65 |
| 2002-05-13 | 1065.47 |
| 2002-05-14 | 1070.64 |
| 2002-05-15 | 1074.37 |
| 2002-05-16 | 1080.61 |
| 2002-05-17 | 1105.43 |
| 2002-05-20 | 1110.32 |
| 2002-05-21 | 1110.72 |
| 2002-05-22 | 1104.60 |
| 2002-05-23 | 1091.24 |
| 2002-05-24 | 1085.32 |
| 2002-05-27 | . |
| 2002-05-28 | 1078.44 |
| 2002-05-29 | 1078.99 |
| 2002-05-30 | 1071.33 |
| 2002-05-31 | 1092.17 |
| 2002-06-03 | 1089.45 |
| 2002-06-04 | 1087.10 |
| 2002-06-05 | 1092.08 |
| 2002-06-06 | 1110.62 |
| 2002-06-07 | 1103.49 |
| 2002-06-10 | 1101.06 |
| 2002-06-11 | 1094.19 |
| 2002-06-12 | 1094.07 |
| 2002-06-13 | 1094.40 |
| 2002-06-14 | 1068.43 |
| 2002-06-17 | 1061.83 |
| 2002-06-18 | 1068.98 |
| 2002-06-19 | 1066.60 |
| 2002-06-20 | 1090.06 |
| 2002-06-21 | 1117.34 |
| 2002-06-24 | 1127.26 |
| 2002-06-25 | 1161.06 |
| 2002-06-26 | 1168.00 |
| 2002-06-27 | 1164.78 |
| 2002-06-28 | 1174.51 |
| 2002-07-01 | 1170.89 |
| 2002-07-02 | 1153.19 |
| 2002-07-03 | 1130.19 |
| 2002-07-04 | . |
| 2002-07-05 | 1138.38 |
| 2002-07-08 | 1155.50 |
| 2002-07-09 | 1153.82 |
| 2002-07-10 | 1136.34 |
| 2002-07-11 | 1129.24 |
| 2002-07-12 | 1132.77 |
| 2002-07-15 | 1170.69 |
| 2002-07-16 | 1170.19 |
| 2002-07-17 | 1175.12 |
| 2002-07-18 | 1182.90 |
| 2002-07-19 | 1182.49 |
| 2002-07-22 | 1154.72 |
| 2002-07-23 | 1146.20 |
| 2002-07-24 | 1126.85 |
| 2002-07-25 | 1159.42 |
| 2002-07-26 | 1136.83 |
| 2002-07-29 | 1149.84 |
| 2002-07-30 | 1160.31 |
| 2002-07-31 | 1146.72 |
| 2002-08-01 | 1150.94 |
| 2002-08-02 | 1148.18 |
| 2002-08-05 | 1142.12 |
| 2002-08-06 | 1120.15 |
| 2002-08-07 | 1146.10 |
| 2002-08-08 | 1138.64 |
| 2002-08-09 | 1150.19 |
| 2002-08-12 | 1167.34 |
| 2002-08-13 | 1157.42 |
| 2002-08-14 | 1178.12 |
| 2002-08-15 | 1169.28 |
| 2002-08-16 | 1174.93 |
| 2002-08-19 | 1171.79 |
| 2002-08-20 | 1168.38 |
| 2002-08-21 | 1182.95 |
| 2002-08-22 | 1168.70 |
| 2002-08-23 | 1163.43 |
| 2002-08-26 | 1162.00 |
| 2002-08-27 | 1170.76 |
| 2002-08-28 | 1166.81 |
| 2002-08-29 | 1161.16 |
| 2002-08-30 | 1149.89 |
| 2002-09-02 | . |
| 2002-09-03 | 1167.29 |
| 2002-09-04 | 1155.50 |
| 2002-09-05 | 1143.83 |
| 2002-09-06 | 1132.98 |
| 2002-09-09 | 1115.99 |
| 2002-09-10 | 1108.20 |
| 2002-09-11 | 1109.81 |
| 2002-09-12 | 1096.50 |
| 2002-09-13 | 1086.45 |
| 2002-09-16 | 1066.68 |
| 2002-09-17 | 1066.52 |
| 2002-09-18 | 1059.92 |
| 2002-09-19 | 1055.97 |
| 2002-09-20 | 1064.29 |
| 2002-09-23 | 1046.73 |
| 2002-09-24 | 1022.02 |
| 2002-09-25 | 1031.55 |
| 2002-09-26 | 1048.02 |
| 2002-09-27 | 1048.46 |
| 2002-09-30 | 1034.58 |
| 2002-10-01 | 1031.46 |
| 2002-10-02 | 1023.43 |
| 2002-10-03 | 1004.31 |
| 2002-10-04 | 1004.43 |
| 2002-10-07 | 979.79 |
| 2002-10-08 | 960.91 |
| 2002-10-09 | 957.44 |
| 2002-10-10 | 960.85 |
| 2002-10-11 | 1000.49 |
| 2002-10-14 | 1012.78 |
| 2002-10-15 | 1026.05 |
| 2002-10-16 | 1008.97 |
| 2002-10-17 | 1019.43 |
| 2002-10-18 | 1018.80 |
| 2002-10-21 | 1014.94 |
| 2002-10-22 | 1016.68 |
| 2002-10-23 | 1004.18 |
| 2002-10-24 | 1008.81 |
| 2002-10-25 | 1002.19 |
| 2002-10-28 | 1008.24 |
| 2002-10-29 | 1017.63 |
| 2002-10-30 | 1020.75 |
| 2002-10-31 | 1034.54 |
| 2002-11-01 | 1030.81 |
| 2002-11-04 | 1059.94 |
| 2002-11-05 | 1060.81 |
| 2002-11-06 | 1070.11 |
| 2002-11-07 | 1071.87 |
| 2002-11-08 | 1082.85 |
| 2002-11-11 | 1079.61 |
| 2002-11-12 | 1079.15 |
| 2002-11-13 | 1066.34 |
| 2002-11-14 | 1060.24 |
| 2002-11-15 | 1077.16 |
| 2002-11-18 | 1077.66 |
| 2002-11-19 | 1075.48 |
| 2002-11-20 | 1063.92 |
| 2002-11-21 | 1076.03 |
| 2002-11-22 | 1070.54 |
| 2002-11-25 | 1068.21 |
| 2002-11-26 | 1071.11 |
| 2002-11-27 | 1071.33 |
| 2002-11-28 | . |
| 2002-11-29 | 1081.88 |
| 2002-12-02 | 1095.43 |
| 2002-12-03 | 1091.01 |
| 2002-12-04 | 1089.80 |
| 2002-12-05 | 1075.09 |
| 2002-12-06 | 1064.13 |
| 2002-12-09 | 1051.04 |
| 2002-12-10 | 1063.27 |
| 2002-12-11 | 1066.93 |
| 2002-12-12 | 1069.97 |
| 2002-12-13 | 1070.65 |
| 2002-12-16 | 1062.73 |
| 2002-12-17 | 1073.55 |
| 2002-12-18 | 1065.36 |
| 2002-12-19 | 1049.47 |
| 2002-12-20 | 1039.78 |
| 2002-12-23 | 1026.04 |
| 2002-12-24 | 1032.51 |
| 2002-12-25 | . |
| 2002-12-26 | 1035.11 |
| 2002-12-27 | 1035.71 |
| 2002-12-30 | 1026.34 |
| 2002-12-31 | 1037.57 |
| 2003-01-01 | . |
| 2003-01-02 | 1045.14 |
| 2003-01-03 | 1045.89 |
| 2003-01-06 | 1052.31 |
| 2003-01-07 | 1036.72 |
| 2003-01-08 | 1014.47 |
| 2003-01-09 | 1016.42 |
| 2003-01-10 | 1011.26 |
| 2003-01-13 | 1008.47 |
| 2003-01-14 | 1015.38 |
| 2003-01-15 | 1022.47 |
| 2003-01-16 | 1025.29 |
| 2003-01-17 | 1008.13 |
| 2003-01-20 | . |
| 2003-01-21 | 992.25 |
| 2003-01-22 | 1003.74 |
| 2003-01-23 | 1026.47 |
| 2003-01-24 | 1037.70 |
| 2003-01-27 | 1025.17 |
| 2003-01-28 | 1012.96 |
| 2003-01-29 | 1013.12 |
| 2003-01-30 | 1008.11 |
| 2003-01-31 | 1005.62 |
| 2003-02-03 | 996.86 |
| 2003-02-04 | 1003.02 |
| 2003-02-05 | 991.38 |
| 2003-02-06 | 996.63 |
| 2003-02-07 | 1006.72 |
| 2003-02-10 | 993.85 |
| 2003-02-11 | 998.72 |
| 2003-02-12 | 996.65 |
| 2003-02-13 | 1001.77 |
| 2003-02-14 | 1002.98 |
| 2003-02-17 | . |
| 2003-02-18 | 1005.54 |
| 2003-02-19 | 1021.02 |
| 2003-02-20 | 1023.95 |
| 2003-02-21 | 1008.94 |
| 2003-02-24 | 990.84 |
| 2003-02-25 | 972.91 |
| 2003-02-26 | 977.32 |
| 2003-02-27 | 979.60 |
| 2003-02-28 | 989.06 |
| 2003-03-03 | 996.69 |
| 2003-03-04 | 990.29 |
| 2003-03-05 | 993.48 |
| 2003-03-06 | 990.01 |
| 2003-03-07 | 972.65 |
| 2003-03-10 | 974.01 |
| 2003-03-11 | 942.77 |
| 2003-03-12 | 928.55 |
| 2003-03-13 | 935.57 |
| 2003-03-14 | 927.69 |
| 2003-03-17 | 900.08 |
| 2003-03-18 | 930.64 |
| 2003-03-19 | 931.24 |
| 2003-03-20 | 937.76 |
| 2003-03-21 | 949.27 |
| 2003-03-24 | 944.18 |
| 2003-03-25 | 946.97 |
| 2003-03-26 | 951.27 |
| 2003-03-27 | 953.12 |
| 2003-03-28 | 950.34 |
| 2003-03-31 | 948.61 |
| 2003-04-01 | 948.84 |
| 2003-04-02 | 961.75 |
| 2003-04-03 | 960.29 |
| 2003-04-04 | 973.62 |
| 2003-04-07 | 982.15 |
| 2003-04-08 | 975.21 |
| 2003-04-09 | 983.89 |
| 2003-04-10 | 999.97 |
| 2003-04-11 | 1006.61 |
| 2003-04-14 | 1023.87 |
| 2003-04-15 | 1029.86 |
| 2003-04-16 | 1024.98 |
| 2003-04-17 | 1037.32 |
| 2003-04-18 | . |
| 2003-04-21 | 1032.85 |
| 2003-04-22 | 1046.26 |
| 2003-04-23 | 1061.91 |
| 2003-04-24 | 1062.12 |
| 2003-04-25 | 1062.07 |
| 2003-04-28 | 1060.05 |
| 2003-04-29 | 1066.24 |
| 2003-04-30 | 1092.66 |
| 2003-05-01 | 1102.69 |
| 2003-05-02 | 1115.69 |
| 2003-05-05 | 1140.34 |
| 2003-05-06 | 1147.07 |
| 2003-05-07 | 1153.54 |
| 2003-05-08 | 1142.84 |
| 2003-05-09 | 1126.35 |
| 2003-05-12 | 1130.82 |
| 2003-05-13 | 1149.25 |
| 2003-05-14 | 1164.71 |
| 2003-05-15 | 1160.77 |
| 2003-05-16 | 1195.01 |
| 2003-05-19 | 1207.11 |
| 2003-05-20 | 1213.53 |
| 2003-05-21 | 1201.06 |
| 2003-05-22 | 1176.24 |
| 2003-05-23 | 1184.31 |
| 2003-05-26 | . |
| 2003-05-27 | 1167.99 |
| 2003-05-28 | 1180.17 |
| 2003-05-29 | 1185.87 |
| 2003-05-30 | 1179.81 |
| 2003-06-02 | 1217.65 |
| 2003-06-03 | 1233.41 |
| 2003-06-04 | 1259.54 |
| 2003-06-05 | 1258.78 |
| 2003-06-06 | 1268.59 |
| 2003-06-09 | 1270.85 |
| 2003-06-10 | 1260.28 |
| 2003-06-11 | 1283.85 |
| 2003-06-12 | 1291.77 |
| 2003-06-13 | 1282.44 |
| 2003-06-16 | 1288.74 |
| 2003-06-17 | 1305.14 |
| 2003-06-18 | 1282.69 |
| 2003-06-19 | 1249.58 |
| 2003-06-20 | 1233.96 |
| 2003-06-23 | 1213.71 |
| 2003-06-24 | 1211.10 |
| 2003-06-25 | 1226.77 |
| 2003-06-26 | 1219.47 |
| 2003-06-27 | 1217.26 |
| 2003-06-30 | 1218.04 |
| 2003-07-01 | 1223.95 |
| 2003-07-02 | 1252.86 |
| 2003-07-03 | 1262.51 |
| 2003-07-04 | . |
| 2003-07-07 | 1285.98 |
| 2003-07-08 | 1288.39 |
| 2003-07-09 | 1293.93 |
| 2003-07-10 | 1301.00 |
| 2003-07-11 | 1286.27 |
| 2003-07-14 | 1314.79 |
| 2003-07-15 | 1328.47 |
| 2003-07-16 | 1347.49 |
| 2003-07-17 | 1343.10 |
| 2003-07-18 | 1379.92 |
| 2003-07-21 | 1407.01 |
| 2003-07-22 | 1396.45 |
| 2003-07-23 | 1402.77 |
| 2003-07-24 | 1407.81 |
| 2003-07-25 | 1397.75 |
| 2003-07-28 | 1392.91 |
| 2003-07-29 | 1441.35 |
| 2003-07-30 | 1455.99 |
| 2003-07-31 | 1442.93 |
| 2003-08-01 | 1472.18 |
| 2003-08-04 | 1502.10 |
| 2003-08-05 | 1500.74 |
| 2003-08-06 | 1486.74 |
| 2003-08-07 | 1474.96 |
| 2003-08-08 | 1472.28 |
| 2003-08-11 | 1462.42 |
| 2003-08-12 | 1457.51 |
| 2003-08-13 | 1478.78 |
| 2003-08-14 | 1494.36 |
| 2003-08-15 | 1493.30 |
| 2003-08-18 | 1529.90 |
| 2003-08-19 | 1510.00 |
| 2003-08-20 | 1501.33 |
| 2003-08-21 | 1506.44 |
| 2003-08-22 | 1511.85 |
| 2003-08-25 | 1497.66 |
| 2003-08-26 | 1476.07 |
| 2003-08-27 | 1481.20 |
| 2003-08-28 | 1473.97 |
| 2003-08-29 | 1461.14 |
| 2003-09-01 | . |
| 2003-09-02 | 1406.27 |
| 2003-09-03 | 1390.56 |
| 2003-09-04 | 1384.79 |
| 2003-09-05 | 1399.38 |
| 2003-09-08 | 1359.72 |
| 2003-09-09 | 1347.55 |
| 2003-09-10 | 1361.82 |
| 2003-09-11 | 1373.68 |
| 2003-09-12 | 1381.13 |
| 2003-09-15 | 1351.14 |
| 2003-09-16 | 1314.64 |
| 2003-09-17 | 1327.01 |
| 2003-09-18 | 1294.86 |
| 2003-09-19 | 1325.06 |
| 2003-09-22 | 1328.63 |
| 2003-09-23 | 1332.27 |
| 2003-09-24 | 1349.92 |
| 2003-09-25 | 1350.53 |
| 2003-09-26 | 1347.85 |
| 2003-09-29 | 1344.75 |
| 2003-09-30 | 1370.39 |
| 2003-10-01 | 1367.12 |
| 2003-10-02 | 1391.75 |
| 2003-10-03 | 1408.17 |
| 2003-10-06 | 1445.45 |
| 2003-10-07 | 1433.04 |
| 2003-10-08 | 1463.82 |
| 2003-10-09 | 1457.46 |
| 2003-10-10 | 1460.94 |
| 2003-10-13 | 1443.41 |
| 2003-10-14 | 1442.67 |
| 2003-10-15 | 1442.35 |
| 2003-10-16 | 1430.29 |
| 2003-10-17 | 1432.94 |
| 2003-10-20 | 1440.18 |
| 2003-10-21 | 1461.17 |
| 2003-10-22 | 1461.84 |
| 2003-10-23 | 1441.63 |
| 2003-10-24 | 1450.73 |
| 2003-10-27 | 1447.27 |
| 2003-10-28 | 1436.64 |
| 2003-10-29 | 1433.65 |
| 2003-10-30 | 1440.86 |
| 2003-10-31 | 1440.61 |
| 2003-11-03 | 1451.59 |
| 2003-11-04 | 1458.30 |
| 2003-11-05 | 1461.13 |
| 2003-11-06 | 1467.96 |
| 2003-11-07 | 1483.11 |
| 2003-11-10 | 1485.76 |
| 2003-11-11 | 1476.78 |
| 2003-11-12 | 1488.28 |
| 2003-11-13 | 1489.02 |
| 2003-11-14 | 1495.94 |
| 2003-11-17 | 1473.43 |
| 2003-11-18 | 1482.12 |
| 2003-11-19 | 1480.55 |
| 2003-11-20 | 1454.60 |
| 2003-11-21 | 1463.74 |
| 2003-11-24 | 1453.38 |
| 2003-11-25 | 1472.80 |
| 2003-11-26 | 1494.16 |
| 2003-11-27 | . |
| 2003-11-28 | 1498.95 |
| 2003-12-01 | 1491.19 |
| 2003-12-02 | 1513.69 |
| 2003-12-03 | 1523.73 |
| 2003-12-04 | 1519.65 |
| 2003-12-05 | 1527.39 |
| 2003-12-08 | 1531.41 |
| 2003-12-09 | 1546.81 |
| 2003-12-10 | 1552.94 |
| 2003-12-11 | 1541.39 |
| 2003-12-12 | 1558.32 |
| 2003-12-15 | 1560.48 |
| 2003-12-16 | 1548.98 |
| 2003-12-17 | 1562.86 |
| 2003-12-18 | 1569.32 |
| 2003-12-19 | 1579.79 |
| 2003-12-22 | 1587.01 |
| 2003-12-23 | 1584.25 |
| 2003-12-24 | 1590.90 |
| 2003-12-25 | . |
| 2003-12-26 | 1590.26 |
| 2003-12-29 | 1596.85 |
| 2003-12-30 | 1620.30 |
| 2003-12-31 | 1644.01 |
| 2004-01-01 | . |
| 2004-01-02 | 1676.19 |
| 2004-01-05 | 1695.31 |
| 2004-01-06 | 1705.47 |
| 2004-01-07 | 1716.71 |
| 2004-01-08 | 1728.57 |
| 2004-01-09 | 1752.13 |
| 2004-01-12 | 1753.33 |
| 2004-01-13 | 1782.70 |
| 2004-01-14 | 1785.64 |
| 2004-01-15 | 1772.80 |
| 2004-01-16 | 1760.06 |
| 2004-01-19 | . |
| 2004-01-20 | 1765.44 |
| 2004-01-21 | 1816.25 |
| 2004-01-22 | 1836.04 |
| 2004-01-23 | 1827.52 |
| 2004-01-26 | 1766.82 |
| 2004-01-27 | 1782.43 |
| 2004-01-28 | 1752.61 |
| 2004-01-29 | 1713.40 |
| 2004-01-30 | 1737.92 |
| 2004-02-02 | 1724.91 |
| 2004-02-03 | 1714.53 |
| 2004-02-04 | 1695.84 |
| 2004-02-05 | 1721.29 |
| 2004-02-06 | 1722.76 |
| 2004-02-09 | 1695.74 |
| 2004-02-10 | 1708.36 |
| 2004-02-11 | 1716.78 |
| 2004-02-12 | 1737.06 |
| 2004-02-13 | 1740.29 |
| 2004-02-16 | . |
| 2004-02-17 | 1732.19 |
| 2004-02-18 | 1729.68 |
| 2004-02-19 | 1699.89 |
| 2004-02-20 | 1673.87 |
| 2004-02-23 | 1672.28 |
| 2004-02-24 | 1648.27 |
| 2004-02-25 | 1612.54 |
| 2004-02-26 | 1616.61 |
| 2004-02-27 | 1642.09 |
| 2004-03-01 | 1659.00 |
| 2004-03-02 | 1630.90 |
| 2004-03-03 | 1601.69 |
| 2004-03-04 | 1629.20 |
| 2004-03-05 | 1665.91 |
| 2004-03-08 | 1656.24 |
| 2004-03-09 | 1638.37 |
| 2004-03-10 | 1609.74 |
| 2004-03-11 | 1580.20 |
| 2004-03-12 | 1584.51 |
| 2004-03-15 | 1551.71 |
| 2004-03-16 | 1572.24 |
| 2004-03-17 | 1554.26 |
| 2004-03-18 | 1564.91 |
| 2004-03-19 | 1551.77 |
| 2004-03-22 | 1492.68 |
| 2004-03-23 | 1505.30 |
| 2004-03-24 | 1495.65 |
| 2004-03-25 | 1491.00 |
| 2004-03-26 | 1514.02 |
| 2004-03-29 | 1538.52 |
| 2004-03-30 | 1535.57 |
| 2004-03-31 | 1551.71 |
| 2004-04-01 | 1564.20 |
| 2004-04-02 | 1534.83 |
| 2004-04-05 | 1539.06 |
| 2004-04-06 | 1543.46 |
| 2004-04-07 | 1564.91 |
| 2004-04-08 | 1570.86 |
| 2004-04-09 | . |
| 2004-04-12 | 1566.45 |
| 2004-04-13 | 1560.38 |
| 2004-04-14 | 1547.58 |
| 2004-04-15 | 1543.71 |
| 2004-04-16 | 1577.60 |
| 2004-04-19 | 1559.72 |
| 2004-04-20 | 1553.41 |
| 2004-04-21 | 1552.20 |
| 2004-04-22 | 1564.80 |
| 2004-04-23 | 1562.05 |
| 2004-04-26 | 1563.33 |
| 2004-04-27 | 1567.05 |
| 2004-04-28 | 1574.84 |
| 2004-04-29 | 1573.97 |
| 2004-04-30 | 1578.07 |
| 2004-05-03 | 1582.97 |
| 2004-05-04 | 1580.24 |
| 2004-05-05 | 1563.94 |
| 2004-05-06 | 1549.83 |
| 2004-05-07 | 1527.18 |
| 2004-05-10 | 1499.01 |
| 2004-05-11 | 1504.44 |
| 2004-05-12 | 1517.60 |
| 2004-05-13 | 1520.92 |
| 2004-05-14 | 1512.43 |
| 2004-05-17 | 1513.92 |
| 2004-05-18 | 1512.06 |
| 2004-05-19 | 1515.59 |
| 2004-05-20 | 1485.02 |
| 2004-05-21 | 1497.88 |
| 2004-05-24 | 1494.64 |
| 2004-05-25 | 1499.07 |
| 2004-05-26 | 1506.18 |
| 2004-05-27 | 1528.99 |
| 2004-05-28 | 1525.97 |
| 2004-05-31 | . |
| 2004-06-01 | 1537.19 |
| 2004-06-02 | 1547.73 |
| 2004-06-03 | 1547.71 |
| 2004-06-04 | 1558.02 |
| 2004-06-07 | 1550.34 |
| 2004-06-08 | 1541.06 |
| 2004-06-09 | 1515.64 |
| 2004-06-10 | 1516.17 |
| 2004-06-11 | . |
| 2004-06-14 | 1512.23 |
| 2004-06-15 | 1514.20 |
| 2004-06-16 | 1508.22 |
| 2004-06-17 | 1498.31 |
| 2004-06-18 | 1513.01 |
| 2004-06-21 | 1499.44 |
| 2004-06-22 | 1496.19 |
| 2004-06-23 | 1495.08 |
| 2004-06-24 | 1499.37 |
| 2004-06-25 | 1488.34 |
| 2004-06-28 | 1512.08 |
| 2004-06-29 | 1507.16 |
| 2004-06-30 | 1510.33 |
| 2004-07-01 | 1510.10 |
| 2004-07-02 | 1532.27 |
| 2004-07-05 | . |
| 2004-07-06 | 1526.87 |
| 2004-07-07 | 1546.16 |
| 2004-07-08 | 1561.17 |
| 2004-07-09 | 1560.15 |
| 2004-07-12 | 1559.80 |
| 2004-07-13 | 1547.22 |
| 2004-07-14 | 1550.14 |
| 2004-07-15 | 1539.14 |
| 2004-07-16 | 1553.27 |
| 2004-07-19 | 1550.34 |
| 2004-07-20 | 1541.39 |
| 2004-07-21 | 1516.66 |
| 2004-07-22 | 1505.65 |
| 2004-07-23 | 1480.96 |
| 2004-07-26 | 1483.70 |
| 2004-07-27 | 1492.05 |
| 2004-07-28 | 1503.18 |
| 2004-07-29 | 1508.78 |
| 2004-07-30 | 1485.23 |
| 2004-08-02 | 1473.78 |
| 2004-08-03 | 1501.83 |
| 2004-08-04 | 1491.70 |
| 2004-08-05 | 1501.59 |
| 2004-08-06 | 1523.84 |
| 2004-08-09 | 1519.08 |
| 2004-08-10 | 1519.29 |
| 2004-08-11 | 1508.90 |
| 2004-08-12 | 1505.03 |
| 2004-08-13 | 1520.04 |
| 2004-08-16 | 1504.12 |
| 2004-08-17 | 1507.88 |
| 2004-08-18 | 1488.65 |
| 2004-08-19 | 1499.78 |
| 2004-08-20 | 1487.88 |
| 2004-08-23 | 1479.82 |
| 2004-08-24 | 1481.55 |
| 2004-08-25 | 1494.71 |
| 2004-08-26 | 1507.06 |
| 2004-08-27 | 1512.38 |
| 2004-08-30 | 1499.25 |
| 2004-08-31 | 1508.13 |
| 2004-09-01 | 1513.23 |
| 2004-09-02 | 1516.11 |
| 2004-09-03 | 1503.64 |
| 2004-09-06 | . |
| 2004-09-07 | 1503.25 |
| 2004-09-08 | 1493.79 |
| 2004-09-09 | 1496.58 |
| 2004-09-10 | 1523.02 |
| 2004-09-13 | 1511.55 |
| 2004-09-14 | 1512.46 |
| 2004-09-15 | 1505.49 |
| 2004-09-16 | 1502.48 |
| 2004-09-17 | 1509.84 |
| 2004-09-20 | 1504.10 |
| 2004-09-21 | 1523.96 |
| 2004-09-22 | 1511.90 |
| 2004-09-23 | 1510.16 |
| 2004-09-24 | 1502.18 |
| 2004-09-27 | 1493.25 |
| 2004-09-28 | 1503.57 |
| 2004-09-29 | 1515.36 |
| 2004-09-30 | 1514.12 |
| 2004-10-01 | 1516.99 |
| 2004-10-04 | 1517.76 |
| 2004-10-05 | 1517.20 |
| 2004-10-06 | 1512.05 |
| 2004-10-07 | 1518.66 |
| 2004-10-08 | 1532.54 |
| 2004-10-11 | 1526.96 |
| 2004-10-12 | 1505.10 |
| 2004-10-13 | 1501.41 |
| 2004-10-14 | 1513.47 |
| 2004-10-15 | 1526.92 |
| 2004-10-18 | 1518.92 |
| 2004-10-19 | 1529.30 |
| 2004-10-20 | 1554.19 |
| 2004-10-21 | 1577.54 |
| 2004-10-22 | 1568.73 |
| 2004-10-25 | 1568.45 |
| 2004-10-26 | 1577.22 |
| 2004-10-27 | 1576.94 |
| 2004-10-28 | 1572.62 |
| 2004-10-29 | 1583.01 |
| 2004-11-01 | 1591.52 |
| 2004-11-02 | 1610.95 |
| 2004-11-03 | 1643.20 |
| 2004-11-04 | 1672.15 |
| 2004-11-05 | 1696.00 |
| 2004-11-08 | 1682.69 |
| 2004-11-09 | 1667.15 |
| 2004-11-10 | 1674.91 |
| 2004-11-11 | 1697.01 |
| 2004-11-12 | 1707.93 |
| 2004-11-15 | 1704.91 |
| 2004-11-16 | 1697.43 |
| 2004-11-17 | 1720.65 |
| 2004-11-18 | 1709.94 |
| 2004-11-19 | 1708.67 |
| 2004-11-22 | 1695.87 |
| 2004-11-23 | 1693.97 |
| 2004-11-24 | 1703.22 |
| 2004-11-25 | . |
| 2004-11-26 | 1752.69 |
| 2004-11-29 | 1786.82 |
| 2004-11-30 | 1777.73 |
| 2004-12-01 | 1785.99 |
| 2004-12-02 | 1795.08 |
| 2004-12-03 | 1807.89 |
| 2004-12-06 | 1813.69 |
| 2004-12-07 | 1832.56 |
| 2004-12-08 | 1807.04 |
| 2004-12-09 | 1792.71 |
| 2004-12-10 | 1788.27 |
| 2004-12-13 | 1805.22 |
| 2004-12-14 | 1784.69 |
| 2004-12-15 | 1808.15 |
| 2004-12-16 | 1806.01 |
| 2004-12-17 | 1787.57 |
| 2004-12-20 | 1825.34 |
| 2004-12-21 | 1809.37 |
| 2004-12-22 | 1818.96 |
| 2004-12-23 | 1831.63 |
| 2004-12-24 | . |
| 2004-12-27 | 1871.70 |
| 2004-12-28 | 1864.67 |
| 2004-12-29 | 1874.95 |
| 2004-12-30 | 1878.70 |
| 2004-12-31 | 1874.32 |
| 2005-01-03 | 1862.28 |
| 2005-01-04 | 1847.74 |
| 2005-01-05 | 1841.68 |
| 2005-01-06 | 1827.19 |
| 2005-01-07 | 1827.67 |
| 2005-01-10 | 1844.33 |
| 2005-01-11 | 1852.99 |
| 2005-01-12 | 1896.50 |
| 2005-01-13 | 1882.92 |
| 2005-01-14 | 1870.95 |
| 2005-01-17 | . |
| 2005-01-18 | 1844.48 |
| 2005-01-19 | 1868.73 |
| 2005-01-20 | 1876.59 |
| 2005-01-21 | 1893.90 |
| 2005-01-24 | 1919.22 |
| 2005-01-25 | 1928.25 |
| 2005-01-26 | 1952.17 |
| 2005-01-27 | 1944.93 |
#2005-01-28|1958.07
#2005-01-31|1953.17
#2005-02-01|1958.23
#2005-02-02|1943.67
#2005-02-03|1936.69
#2005-02-04|1958.49
#2005-02-07|1959.84
#2005-02-08|1966.30
#2005-02-09|1955.18
#2005-02-10|1962.84
#2005-02-11|1961.26
#2005-02-14|1991.82
#2005-02-15|2023.08
#2005-02-16|2028.42
#2005-02-17|2058.58
#2005-02-18|2059.78
#2005-02-21| .
#2005-02-22|2082.05
#2005-02-23|2069.26
#2005-02-24|2068.77
#2005-02-25|2077.28
#2005-02-28|2116.64
#2005-03-01|2131.38
#2005-03-02|2106.74
#2005-03-03|2110.75
#2005-03-04|2147.28
#2005-03-07|2144.84
#2005-03-08|2168.29
#2005-03-09|2163.37
#2005-03-10|2170.35
#2005-03-11|2186.63
#2005-03-14|2172.09
#2005-03-15|2158.19
#2005-03-16|2143.16
#2005-03-17|2091.45
#2005-03-18|2067.21
#2005-03-21|1987.44
#2005-03-22|1986.67
#2005-03-23|1969.00
#2005-03-24|1990.95
#2005-03-25| .
#2005-03-28|1976.98
#2005-03-29|1966.87
#2005-03-30|1939.61
#2005-03-31|1940.22
#2005-04-01|1959.28
#2005-04-04|1938.66
#2005-04-05|1965.56
#2005-04-06|1966.35
#2005-04-07|1995.35
#2005-04-08|1994.43
#2005-04-11|2027.58
#2005-04-12|2031.06
#2005-04-13|2027.13
#2005-04-14|1999.93
#2005-04-15|1991.71
#2005-04-18|1965.88
#2005-04-19|1979.50
#2005-04-20|1985.06
#2005-04-21|1989.72
#2005-04-22|1995.88
#2005-04-25|1971.87
#2005-04-26|1960.87
#2005-04-27|1954.63
#2005-04-28|1961.18
#2005-04-29|1960.27
#2005-05-02|1949.49
#2005-05-03|1951.33
#2005-05-04|1949.58
#2005-05-05|1961.81
#2005-05-06|1949.52
#2005-05-09|1928.26
#2005-05-10|1936.29
#2005-05-11|1926.66
#2005-05-12|1931.57
#2005-05-13|1922.69
#2005-05-16|1924.49
#2005-05-17|1925.61
#2005-05-18|1908.71
#2005-05-19|1913.37
#2005-05-20|1916.43
#2005-05-23|1924.70
#2005-05-24|1935.34
#2005-05-25|1960.57
#2005-05-26|1983.79
#2005-05-27|1977.42
#2005-05-30| .
#2005-05-31|1952.77
#2005-06-01|1956.06
#2005-06-02|1969.22
#2005-06-03|1984.40
#2005-06-06|2007.53
#2005-06-07|2007.14
#2005-06-08|2022.90
#2005-06-09|1992.86
#2005-06-10|1983.78
#2005-06-13|1967.31
#2005-06-14|1948.18
#2005-06-15|1973.67
#2005-06-16|1980.70
#2005-06-17|2008.12
#2005-06-20|1992.77
#2005-06-21|1983.02
#2005-06-22|1976.06
#2005-06-23|1972.36
#2005-06-24|1974.82
#2005-06-27|1980.05
#2005-06-28|1970.37
#2005-06-29|1950.90
#2005-06-30|1971.51
#2005-07-01|1957.37
#2005-07-04| .
#2005-07-05|1939.17
#2005-07-06|1950.74
#2005-07-07|1935.95
#2005-07-08|1967.13
#2005-07-11|1995.79
#2005-07-12|2030.28
#2005-07-13|2029.63
#2005-07-14|2042.54
#2005-07-15|2025.63
#2005-07-18|2041.60
#2005-07-19|2061.80
#2005-07-20|2064.59
#2005-07-21|2091.16
#2005-07-22|2100.45
#2005-07-25|2114.75
#2005-07-26|2123.82
#2005-07-27|2150.79
#2005-07-28|2162.71
#2005-07-29|2169.20
#2005-08-01|2175.02
#2005-08-02|2170.27
#2005-08-03|2191.78
#2005-08-04|2205.38
#2005-08-05|2191.90
#2005-08-08|2209.67
#2005-08-09|2217.36
#2005-08-10|2243.13
#2005-08-11|2248.24
#2005-08-12|2234.59
#2005-08-15|2222.63
#2005-08-16|2225.02
#2005-08-17|2206.36
#2005-08-18|2213.76
#2005-08-19|2209.86
#2005-08-22|2228.03
#2005-08-23|2195.19
#2005-08-24|2167.75
#2005-08-25|2176.20
#2005-08-26|2188.89
#2005-08-29|2148.04
#2005-08-30|2155.95
#2005-08-31|2185.97
#2005-09-01|2266.46
#2005-09-02|2298.22
#2005-09-05| .
#2005-09-06|2290.84
#2005-09-07|2282.35
#2005-09-08|2266.30
#2005-09-09|2275.76
#2005-09-12|2264.23
#2005-09-13|2273.58
#2005-09-14|2288.43
#2005-09-15|2285.64
#2005-09-16|2277.60
#2005-09-19|2255.85
#2005-09-20|2262.80
#2005-09-21|2257.21
#2005-09-22|2259.55
#2005-09-23|2277.86
#2005-09-26|2282.98
#2005-09-27|2288.19
#2005-09-28|2319.78
#2005-09-29|2331.28
#2005-09-30|2358.95
#2005-10-03|2357.91
#2005-10-04|2347.80
#2005-10-05|2332.14
#2005-10-06|2322.97
#2005-10-07|2315.05
#2005-10-10|2322.82
#2005-10-11|2324.00
#2005-10-12|2320.95
#2005-10-13|2281.43
#2005-10-14|2299.92
#2005-10-17|2303.79
#2005-10-18|2280.59
#2005-10-19|2261.76
#2005-10-20|2252.15
#2005-10-21|2242.45
#2005-10-24|2259.16
#2005-10-25|2274.56
#2005-10-26|2272.55
#2005-10-27|2278.36
#2005-10-28|2270.30
#2005-10-31|2270.64
#2005-11-01|2275.91
#2005-11-02|2304.10
#2005-11-03|2315.31
#2005-11-04|2299.97
#2005-11-07|2288.49
#2005-11-08|2268.78
#2005-11-09|2257.63
#2005-11-10|2238.47
#2005-11-11|2232.14
#2005-11-14|2239.50
#2005-11-15|2207.33
#2005-11-16|2203.53
#2005-11-17|2237.96
#2005-11-18|2249.80
#2005-11-21|2246.53
#2005-11-22|2258.84
#2005-11-23|2269.50
#2005-11-24| .
#2005-11-25|2256.56
#2005-11-28|2277.14
#2005-11-29|2274.39
#2005-11-30|2271.43
#2005-12-01|2280.84
#2005-12-02|2288.12
#2005-12-05|2310.69
#2005-12-06|2314.96
#2005-12-07|2312.28
#2005-12-08|2326.08
#2005-12-09|2332.71
#2005-12-12|2357.99
#2005-12-13|2346.54
#2005-12-14|2371.88
#2005-12-15|2395.46
#2005-12-16|2427.73
#2005-12-19|2423.62
#2005-12-20|2414.56
#2005-12-21|2420.15
#2005-12-22|2418.06
#2005-12-23|2435.38
#2005-12-26| .
#2005-12-27|2465.75
#2005-12-28|2471.96
#2005-12-29|2467.15
#2005-12-30|2459.33
#2006-01-02| .
#2006-01-03|2536.30
#2006-01-04|2597.76
#2006-01-05|2633.28
#2006-01-06|2648.15
#2006-01-09|2625.43
#2006-01-10|2647.35
#2006-01-11|2675.33
#2006-01-12|2687.40
#2006-01-13|2720.01
#2006-01-16| .
#2006-01-17|2768.94
#2006-01-18|2745.50
#2006-01-19|2801.07
#2006-01-20|2815.31
#2006-01-23|2837.27
#2006-01-24|2893.12
#2006-01-25|2896.38
#2006-01-26|2873.09
#2006-01-27|2841.49
#2006-01-30|2841.17
#2006-01-31|2864.19
#2006-02-01|2893.08
#2006-02-02|2923.66
#2006-02-03|2906.93
#2006-02-06|2960.05
#2006-02-07|2983.17
#2006-02-08|2993.26
#2006-02-09|3014.68
#2006-02-10|2978.57
#2006-02-13|2923.25
#2006-02-14|2906.59
#2006-02-15|2889.75
#2006-02-16|2905.13
#2006-02-17|2955.58
#2006-02-20| .
#2006-02-21|2978.05
#2006-02-22|2988.75
#2006-02-23|2995.82
#2006-02-24|2978.43
#2006-02-27|2924.17
#2006-02-28|2942.50
#2006-03-01|2895.19
#2006-03-02|2875.13
#2006-03-03|2855.54
#2006-03-06|2855.36
#2006-03-07|2709.05
#2006-03-08|2695.26
#2006-03-09|2776.64
#2006-03-10|2785.05
#2006-03-13|2830.05
#2006-03-14|2845.58
#2006-03-15|2905.65
#2006-03-16|2990.01
#2006-03-17|2973.43
#2006-03-20|3027.49
#2006-03-21|3013.37
#2006-03-22|3008.43
#2006-03-23|3010.37
#2006-03-24|3028.88
#2006-03-27|3001.55
#2006-03-28|2958.92
#2006-03-29|2957.30
#2006-03-30|3010.53
#2006-03-31|3015.69
#2006-04-03|3046.78
#2006-04-04|3079.26
#2006-04-05|3106.29
#2006-04-06|3164.87
#2006-04-07|3194.17
#2006-04-10|3201.83
#2006-04-11|3208.25
#2006-04-12|3160.36
#2006-04-13|3143.95
#2006-04-14| .
#2006-04-17|3188.40
#2006-04-18|3202.97
#2006-04-19|3250.63
#2006-04-20|3257.98
#2006-04-21|3266.38
#2006-04-24|3270.27
#2006-04-25|3276.78
#2006-04-26|3318.83
#2006-04-27|3302.81
#2006-04-28|3302.19
#2006-05-01|3310.39
#2006-05-02|3385.66
#2006-05-03|3412.85
#2006-05-04|3457.42
#2006-05-05|3480.92
#2006-05-08|3543.96
#2006-05-09|3548.04
#2006-05-10|3575.63
#2006-05-11|3585.35
#2006-05-12|3568.69
#2006-05-15|3464.10
#2006-05-16|3458.85
#2006-05-17|3354.59
#2006-05-18|3261.14
#2006-05-19|3221.59
#2006-05-22|3014.76
#2006-05-23|3117.55
#2006-05-24|2984.57
#2006-05-25|3027.67
#2006-05-26|3116.94
#2006-05-29| .
#2006-05-30|3104.51
#2006-05-31|3103.55
#2006-06-01|3035.30
#2006-06-02|3069.31
#2006-06-05|3034.18
#2006-06-06|2872.97
#2006-06-07|2834.24
#2006-06-08|2736.40
#2006-06-09|2795.39
#2006-06-12|2780.91
#2006-06-13|2638.03
#2006-06-14|2668.32
#2006-06-15|2817.11
#2006-06-16|2804.49
#2006-06-19|2879.71
#2006-06-20|2903.48
#2006-06-21|2887.70
#2006-06-22|2902.48
#2006-06-23|2876.73
#2006-06-26|2894.02
#2006-06-27|2909.68
#2006-06-28|2888.71
#2006-06-29|2934.82
#2006-06-30|3022.98
#2006-07-03|3041.59
#2006-07-04| .
#2006-07-05|2969.80
#2006-07-06|2991.85
#2006-07-07|3021.66
#2006-07-10|2997.38
#2006-07-11|3010.13
#2006-07-12|3019.44
#2006-07-13|2938.64
#2006-07-14|2916.40
#2006-07-17|2815.08
#2006-07-18|2834.49
#2006-07-19|2859.92
#2006-07-20|2922.12
#2006-07-21|2903.45
#2006-07-24|2908.65
#2006-07-25|2942.79
#2006-07-26|2942.57
#2006-07-27|3006.98
#2006-07-28|3009.49
#2006-07-31|3039.62
#2006-08-01|3054.68
#2006-08-02|3104.05
#2006-08-03|3105.94
#2006-08-04|3166.29
#2006-08-07|3183.60
#2006-08-08|3171.17
#2006-08-09|3201.44
#2006-08-10|3134.95
#2006-08-11|3135.35
#2006-08-14|3152.81
#2006-08-15|3166.22
#2006-08-16|3206.83
#2006-08-17|3196.58
#2006-08-18|3204.77
#2006-08-21|3283.12
#2006-08-22|3238.89
#2006-08-23|3238.73
#2006-08-24|3232.12
#2006-08-25|3195.71
#2006-08-28|3184.64
#2006-08-29|3173.33
#2006-08-30|3163.86
#2006-08-31|3202.58
#2006-09-01|3214.60
#2006-09-04| .
#2006-09-05|3261.70
#2006-09-06|3213.40
#2006-09-07|3186.76
#2006-09-08|3196.45
#2006-09-11|3177.99
#2006-09-12|3166.57
#2006-09-13|3157.02
#2006-09-14|3158.16
#2006-09-15|3151.93
#2006-09-18|3165.20
#2006-09-19|3178.35
#2006-09-20|3191.57
#2006-09-21|3226.52
#2006-09-22|3247.30
#2006-09-25|3229.27
#2006-09-26|3217.13
#2006-09-27|3241.35
#2006-09-28|3223.05
#2006-09-29|3232.66
#2006-10-02|3229.78
#2006-10-03|3203.00
#2006-10-04|3237.44
#2006-10-05|3320.83
#2006-10-06|3294.74
#2006-10-09|3308.91
#2006-10-10|3316.56
#2006-10-11|3330.27
#2006-10-12|3354.36
#2006-10-13|3349.21
#2006-10-16|3357.18
#2006-10-17|3354.30
#2006-10-18|3376.33
#2006-10-19|3405.00
#2006-10-20|3436.33
#2006-10-23|3422.84
#2006-10-24|3438.81
#2006-10-25|3458.56
#2006-10-26|3487.78
#2006-10-27|3477.15
#2006-10-30|3464.70
#2006-10-31|3508.97
#2006-11-01|3521.10
#2006-11-02|3503.19
#2006-11-03|3508.95
#2006-11-06|3529.13
#2006-11-07|3566.26
#2006-11-08|3541.25
#2006-11-09|3566.15
#2006-11-10|3609.45
#2006-11-13|3598.49
#2006-11-14|3597.62
#2006-11-15|3611.25
#2006-11-16|3613.30
#2006-11-17|3596.31
#2006-11-20|3567.79
#2006-11-21|3601.98
#2006-11-22|3671.52
#2006-11-23| .
#2006-11-24|3731.19
#2006-11-27|3722.24
#2006-11-28|3687.16
#2006-11-29|3700.63
#2006-11-30|3720.09
#2006-12-01|3754.37
#2006-12-04|3752.07
#2006-12-05|3740.46
#2006-12-06|3773.28
#2006-12-07|3792.51
#2006-12-08|3789.50
#2006-12-11|3771.68
#2006-12-12|3793.97
#2006-12-13|3800.16
#2006-12-14|3781.63
#2006-12-15|3801.90
#2006-12-18|3807.97
#2006-12-19|3811.04
#2006-12-20|3829.39
#2006-12-21|3811.72
#2006-12-22|3840.41
#2006-12-25| .
#2006-12-26|3835.42
#2006-12-27|3856.46
#2006-12-28|3902.06
#2006-12-29|3946.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3994.18
#2007-01-04|3964.44
#2007-01-05|3952.26
#2007-01-08|3954.68
#2007-01-09|3972.82
#2007-01-10|3939.37
#2007-01-11|3982.92
#2007-01-12|4056.74
#2007-01-15| .
#2007-01-16|4056.05
#2007-01-17|4047.40
#2007-01-18|4103.03
#2007-01-19|4094.15
#2007-01-22|4058.90
#2007-01-23|4063.42
#2007-01-24|4095.76
#2007-01-25|4112.43
#2007-01-26|4095.64
#2007-01-29|4112.91
#2007-01-30|4128.48
#2007-01-31|4171.72
#2007-02-01|4232.14
#2007-02-02|4259.16
#2007-02-05|4279.56
#2007-02-06|4242.76
#2007-02-07|4264.13
#2007-02-08|4243.81
#2007-02-09|4220.32
#2007-02-12|4124.06
#2007-02-13|4167.30
#2007-02-14|4254.61
#2007-02-15|4270.60
#2007-02-16|4290.17
#2007-02-19| .
#2007-02-20|4369.71
#2007-02-21|4344.41
#2007-02-22|4386.25
#2007-02-23|4415.13
#2007-02-26|4423.16
#2007-02-27|4251.96
#2007-02-28|4226.76
#2007-03-01|4100.09
#2007-03-02|4119.79
#2007-03-05|4017.27
#2007-03-06|4108.06
#2007-03-07|4151.29
#2007-03-08|4222.53
#2007-03-09|4232.77
#2007-03-12|4261.07
#2007-03-13|4232.90
#2007-03-14|4173.03
#2007-03-15|4219.61
#2007-03-16|4265.27
#2007-03-19|4287.73
#2007-03-20|4276.90
#2007-03-21|4327.68
#2007-03-22|4415.17
#2007-03-23|4411.01
#2007-03-26|4447.78
#2007-03-27|4431.49
#2007-03-28|4392.47
#2007-03-29|4404.11
#2007-03-30|4427.56
#2007-04-02|4468.86
#2007-04-03|4487.90
#2007-04-04|4517.59
#2007-04-05|4552.78
#2007-04-06| .
#2007-04-09|4535.48
#2007-04-10|4582.29
#2007-04-11|4641.96
#2007-04-12|4634.64
#2007-04-13|4682.27
#2007-04-16|4722.12
#2007-04-17|4730.23
#2007-04-18|4706.22
#2007-04-19|4686.85
#2007-04-20|4750.11
#2007-04-23|4737.49
#2007-04-24|4734.50
#2007-04-25|4759.45
#2007-04-26|4753.81
#2007-04-27|4743.19
#2007-04-30|4733.50
#2007-05-01|4708.29
#2007-05-02|4746.48
#2007-05-03|4726.35
#2007-05-04|4756.98
#2007-05-07|4811.28
#2007-05-08|4756.92
#2007-05-09|4787.75
#2007-05-10|4779.79
#2007-05-11|4789.48
#2007-05-14|4803.79
#2007-05-15|4859.94
#2007-05-16|4848.21
#2007-05-17|4834.43
#2007-05-18|4841.26
#2007-05-21|4881.45
#2007-05-22|4894.46
#2007-05-23|4918.30
#2007-05-24|4870.94
#2007-05-25|4886.74
#2007-05-28| .
#2007-05-29|4922.79
#2007-05-30|4891.25
#2007-05-31|4931.73
#2007-06-01|4948.04
#2007-06-04|4976.05
#2007-06-05|4977.96
#2007-06-06|4938.46
#2007-06-07|4886.15
#2007-06-08|4862.77
#2007-06-11|4873.39
#2007-06-12|4854.10
#2007-06-13|4854.90
#2007-06-14|4902.26
#2007-06-15|4946.87
#2007-06-18|4981.05
#2007-06-19|4966.63
#2007-06-20|4984.69
#2007-06-21|4967.06
#2007-06-22|4979.05
#2007-06-25|4966.14
#2007-06-26|4947.89
#2007-06-27|4919.83
#2007-06-28|4951.16
#2007-06-29|5004.67
#2007-07-02|5112.04
#2007-07-03|5145.00
#2007-07-04| .
#2007-07-05|5196.03
#2007-07-06|5262.96
#2007-07-09|5300.03
#2007-07-10|5258.67
#2007-07-11|5271.49
#2007-07-12|5340.99
#2007-07-13|5427.01
#2007-07-16|5404.13
#2007-07-17|5437.32
#2007-07-18|5454.90
#2007-07-19|5567.86
#2007-07-20|5537.15
#2007-07-23|5584.03
#2007-07-24|5489.67
#2007-07-25|5399.76
#2007-07-26|5249.80
#2007-07-27|5152.44
#2007-07-30|5148.91
#2007-07-31|5231.47
#2007-08-01|5104.84
#2007-08-02|5141.09
#2007-08-03|5125.19
#2007-08-06|5024.91
#2007-08-07|5044.95
#2007-08-08|5119.18
#2007-08-09|4967.50
#2007-08-10|4807.50
#2007-08-13|4866.95
#2007-08-14|4856.73
#2007-08-15|4782.47
#2007-08-16|4587.03
#2007-08-17|4739.10
#2007-08-20|4784.52
#2007-08-21|4767.16
#2007-08-22|4918.05
#2007-08-23|4952.69
#2007-08-24|5006.82
#2007-08-27|4997.14
#2007-08-28|4933.64
#2007-08-29|4985.40
#2007-08-30|5017.14
#2007-08-31|5121.41
#2007-09-03| .
#2007-09-04|5098.50
#2007-09-05|5144.23
#2007-09-06|5183.91
#2007-09-07|5173.24
#2007-09-10|5129.90
#2007-09-11|5172.46
#2007-09-12|5137.79
#2007-09-13|5129.62
#2007-09-14|5098.49
#2007-09-17|5085.46
#2007-09-18|5149.00
#2007-09-19|5292.46
#2007-09-20|5346.21
#2007-09-21|5441.40
#2007-09-24|5522.24
#2007-09-25|5541.05
#2007-09-26|5552.64
#2007-09-27|5605.71
#2007-09-28|5668.08
#2007-10-01|5724.53
#2007-10-02|5713.48
#2007-10-03|5698.36
#2007-10-04|5724.85
#2007-10-05|5780.56
#2007-10-08|5736.09
#2007-10-09|5801.24
#2007-10-10|5815.54
#2007-10-11|5874.57
#2007-10-12|5859.17
#2007-10-15|5877.85
#2007-10-16|5815.83
#2007-10-17|5887.46
#2007-10-18|5918.31
#2007-10-19|5870.38
#2007-10-22|5748.39
#2007-10-23|5866.23
#2007-10-24|5835.10
#2007-10-25|5888.00
#2007-10-26|5970.26
#2007-10-29|6037.30
#2007-10-30|5925.96
#2007-10-31|6042.31
#2007-11-01|5944.91
#2007-11-02|5960.74
#2007-11-05|5876.33
#2007-11-06|5962.91
#2007-11-07|5933.76
#2007-11-08|5873.67
#2007-11-09|5759.15
#2007-11-12|5602.81
#2007-11-13|5724.89
#2007-11-14|5760.18
#2007-11-15|5638.92
#2007-11-16|5633.09
#2007-11-19|5522.76
#2007-11-20|5497.29
#2007-11-21|5297.19
#2007-11-22| .
#2007-11-23|5426.77
#2007-11-26|5360.19
#2007-11-27|5350.98
#2007-11-28|5428.07
#2007-11-29|5486.05
#2007-11-30|5483.06
#2007-12-03|5450.93
#2007-12-04|5404.65
#2007-12-05|5438.12
#2007-12-06|5486.74
#2007-12-07|5578.39
#2007-12-10|5619.10
#2007-12-11|5586.37
#2007-12-12|5631.01
#2007-12-13|5550.94
#2007-12-14|5459.71
#2007-12-17|5318.40
#2007-12-18|5366.01
#2007-12-19|5327.18
#2007-12-20|5285.23
#2007-12-21|5311.61
#2007-12-24|5362.07
#2007-12-25| .
#2007-12-26|5389.44
#2007-12-27|5445.12
#2007-12-28|5502.45
#2007-12-31|5500.42
#2008-01-01| .
#2008-01-02|5567.21
#2008-01-03|5516.54
#2008-01-04|5465.93
#2008-01-07|5395.60
#2008-01-08|5396.51
#2008-01-09|5261.99
#2008-01-10|5120.71
#2008-01-11|5068.00
#2008-01-14|5022.69
#2008-01-15|4834.86
#2008-01-16|4682.42
#2008-01-17|4705.36
#2008-01-18|4739.82
#2008-01-21| .
#2008-01-22|4336.17
#2008-01-23|4246.78
#2008-01-24|4576.88
#2008-01-25|4646.40
#2008-01-28|4592.62
#2008-01-29|4734.60
#2008-01-30|4777.89
#2008-01-31|4752.25
#2008-02-01|4815.00
#2008-02-04|4805.10
#2008-02-05|4667.92
#2008-02-06|4649.98
#2008-02-07|4620.13
#2008-02-08|4620.54
#2008-02-11|4596.42
#2008-02-12|4695.34
#2008-02-13|4754.34
#2008-02-14|4879.41
#2008-02-15|4797.94
#2008-02-18| .
#2008-02-19|4851.33
#2008-02-20|4747.37
#2008-02-21|4847.07
#2008-02-22|4849.94
#2008-02-25|4890.54
#2008-02-26|4907.35
#2008-02-27|4927.23
#2008-02-28|4838.22
#2008-02-29|4780.48
#2008-03-03|4667.42
#2008-03-04|4667.58
#2008-03-05|4701.41
#2008-03-06|4648.85
#2008-03-07|4563.03
#2008-03-10|4520.63
#2008-03-11|4579.52
#2008-03-12|4644.30
#2008-03-13|4558.66
#2008-03-14|4569.65
#2008-03-17|4449.14
#2008-03-18|4572.37
#2008-03-19|4458.96
#2008-03-20|4379.69
#2008-03-21| .
#2008-03-24|4411.04
#2008-03-25|4464.27
#2008-03-26|4592.05
#2008-03-27|4707.67
#2008-03-28|4692.12
#2008-03-31|4717.47
#2008-04-01|4791.51
#2008-04-02|4831.07
#2008-04-03|4813.79
#2008-04-04|4863.61
#2008-04-07|4926.65
#2008-04-08|4875.26
#2008-04-09|4890.10
#2008-04-10|4851.15
#2008-04-11|4804.16
#2008-04-14|4758.54
#2008-04-15|4796.44
#2008-04-16|4911.26
#2008-04-17|4918.32
#2008-04-18|4975.07
#2008-04-21|5059.64
#2008-04-22|5131.27
#2008-04-23|5074.45
#2008-04-24|4997.55
#2008-04-25|5006.34
#2008-04-28|5030.19
#2008-04-29|5043.20
#2008-04-30|5086.36
#2008-05-01|5075.98
#2008-05-02|5184.89
#2008-05-05|5210.26
#2008-05-06|5206.17
#2008-05-07|5204.98
#2008-05-08|5236.30
#2008-05-09|5226.45
#2008-05-12|5259.78
#2008-05-13|5299.45
#2008-05-14|5332.00
#2008-05-15|5399.12
#2008-05-16|5496.79
#2008-05-19|5459.44
#2008-05-20|5402.56
#2008-05-21|5438.99
#2008-05-22|5296.26
#2008-05-23|5258.37
#2008-05-26| .
#2008-05-27|5138.83
#2008-05-28|5240.16
#2008-05-29|5180.14
#2008-05-30|5234.94
#2008-06-02|5217.31
#2008-06-03|5224.16
#2008-06-04|5194.86
#2008-06-05|5267.35
#2008-06-06|5218.70
#2008-06-09|5130.65
#2008-06-10|4931.06
#2008-06-11|4852.09
#2008-06-12|4750.81
#2008-06-13|4769.17
#2008-06-16|4829.19
#2008-06-17|4909.48
#2008-06-18|4852.43
#2008-06-19|4842.13
#2008-06-20|4820.20
#2008-06-23|4704.70
#2008-06-24|4691.57
#2008-06-25|4805.28
#2008-06-26|4740.98
#2008-06-27|4700.44
#2008-06-30|4653.59
#2008-07-01|4506.06
#2008-07-02|4388.09
#2008-07-03|4399.80
#2008-07-04| .
#2008-07-07|4446.06
#2008-07-08|4443.27
#2008-07-09|4519.25
#2008-07-10|4510.09
#2008-07-11|4458.72
#2008-07-14|4457.52
#2008-07-15|4407.91
#2008-07-16|4364.70
#2008-07-17|4462.75
#2008-07-18|4477.50
#2008-07-21|4512.99
#2008-07-22|4485.40
#2008-07-23|4561.68
#2008-07-24|4474.80
#2008-07-25|4400.97
#2008-07-28|4388.99
#2008-07-29|4374.13
#2008-07-30|4452.93
#2008-07-31|4456.00
#2008-08-01|4401.93
#2008-08-04|4297.25
#2008-08-05|4323.49
#2008-08-06|4360.95
#2008-08-07|4288.55
#2008-08-08|4169.79
#2008-08-11|4177.54
#2008-08-12|4135.26
#2008-08-13|4168.43
#2008-08-14|4228.24
#2008-08-15|4152.09
#2008-08-18|4181.85
#2008-08-19|4107.98
#2008-08-20|4120.93
#2008-08-21|4128.28
#2008-08-22|4129.45
#2008-08-25|4134.68
#2008-08-26|4057.76
#2008-08-27|4099.08
#2008-08-28|4096.24
#2008-08-29|4098.09
#2008-09-01| .
#2008-09-02|4040.46
#2008-09-03|3945.30
#2008-09-04|3842.75
#2008-09-05|3731.17
#2008-09-08|3756.33
#2008-09-09|3639.41
#2008-09-10|3635.18
#2008-09-11|3589.65
#2008-09-12|3611.37
#2008-09-15|3420.65
#2008-09-16|3372.18
#2008-09-17|3386.45
#2008-09-18|3395.29
#2008-09-19|3592.86
#2008-09-22|3615.27
#2008-09-23|3459.08
#2008-09-24|3437.35
#2008-09-25|3411.95
#2008-09-26|3310.42
#2008-09-29|3065.80
#2008-09-30|3015.45
#2008-10-01|2993.28
#2008-10-02|2909.23
#2008-10-03|2885.32
#2008-10-06|2659.18
#2008-10-07|2622.27
#2008-10-08|2572.36
#2008-10-09|2540.54
#2008-10-10|2393.74
#2008-10-13|2566.37
#2008-10-14|2624.59
#2008-10-15|2413.17
#2008-10-16|2288.81
#2008-10-17|2216.24
#2008-10-20|2216.48
#2008-10-21|2209.07
#2008-10-22|2061.22
#2008-10-23|1953.53
#2008-10-24|1732.08
#2008-10-27|1735.84
#2008-10-28|1730.03
#2008-10-29|1881.15
#2008-10-30|1917.54
#2008-10-31|1979.12
#2008-11-03|2094.13
#2008-11-04|2188.38
#2008-11-05|2200.42
#2008-11-06|1988.27
#2008-11-07|2002.29
#2008-11-10|2046.44
#2008-11-11|1908.33
#2008-11-12|1827.47
#2008-11-13|1832.50
#2008-11-14|1871.87
#2008-11-17|1821.43
#2008-11-18|1845.39
#2008-11-19|1776.43
#2008-11-20|1666.07
#2008-11-21|1675.39
#2008-11-24|1768.97
#2008-11-25|1804.52
#2008-11-26|1784.61
#2008-11-27| .
#2008-11-28|1792.00
#2008-12-01|1717.18
#2008-12-02|1693.87
#2008-12-03|1706.02
#2008-12-04|1718.55
#2008-12-05|1699.18
#2008-12-08|1785.26
#2008-12-09|1807.89
#2008-12-10|1842.05
#2008-12-11|1846.11
#2008-12-12|1850.19
#2008-12-15|1876.22
#2008-12-16|1851.63
#2008-12-17|1954.54
#2008-12-18|1954.92
#2008-12-19|1856.53
#2008-12-22|1824.48
#2008-12-23|1840.98
#2008-12-24|1855.28
#2008-12-25| .
#2008-12-26|1868.71
#2008-12-29|1883.23
#2008-12-30|1884.58
#2008-12-31|1876.42
#2009-01-01| .
#2009-01-02|1930.98
#2009-01-05|1946.39
#2009-01-06|1938.12
#2009-01-07|1985.71
#2009-01-08|2016.13
#2009-01-09|2011.27
#2009-01-12|1957.50
#2009-01-13|1922.30
#2009-01-14|1810.47
#2009-01-15|1771.95
#2009-01-16|1804.57
#2009-01-19| .
#2009-01-20|1640.33
#2009-01-21|1686.78
#2009-01-22|1659.43
#2009-01-23|1626.42
#2009-01-26|1709.08
#2009-01-27|1738.66
#2009-01-28|1793.64
#2009-01-29|1742.75
#2009-01-30|1739.38
#2009-02-02|1683.79
#2009-02-03|1727.58
#2009-02-04|1741.97
#2009-02-05|1735.25
#2009-02-06|1781.81
#2009-02-09|1828.17
#2009-02-10|1799.16
#2009-02-11|1779.78
#2009-02-12|1748.93
#2009-02-13|1771.45
#2009-02-16| .
#2009-02-17|1637.22
#2009-02-18|1625.13
#2009-02-19|1650.49
#2009-02-20|1605.45
#2009-02-23|1586.96
#2009-02-24|1595.36
#2009-02-25|1589.82
#2009-02-26|1607.31
#2009-02-27|1577.78
#2009-03-02|1542.28
#2009-03-03|1525.11
#2009-03-04|1581.76
#2009-03-05|1560.16
#2009-03-06|1569.42
#2009-03-09|1561.90
#2009-03-10|1632.60
#2009-03-11|1616.65
#2009-03-12|1642.49
#2009-03-13|1657.50
#2009-03-16|1668.28
#2009-03-17|1667.15
#2009-03-18|1691.27
#2009-03-19|1816.72
#2009-03-20|1791.26
#2009-03-23|1837.76
#2009-03-24|1848.54
#2009-03-25|1841.54
#2009-03-26|1861.11
#2009-03-27|1807.03
#2009-03-30|1733.11
#2009-03-31|1787.08
#2009-04-01|1781.22
#2009-04-02|1875.99
#2009-04-03|1868.37
#2009-04-06|1843.36
#2009-04-07|1796.56
#2009-04-08|1841.63
#2009-04-09|1901.39
#2009-04-10| .
#2009-04-13|1937.10
#2009-04-14|1959.51
#2009-04-15|1967.88
#2009-04-16|2012.31
#2009-04-17|2065.01
#2009-04-20|2000.40
#2009-04-21|1979.65
#2009-04-22|1986.11
#2009-04-23|2014.65
#2009-04-24|2086.40
#2009-04-27|2050.66
#2009-04-28|2015.64
#2009-04-29|2127.51
#2009-04-30|2206.11
#2009-05-01|2247.42
#2009-05-04|2343.39
#2009-05-05|2391.28
#2009-05-06|2440.19
#2009-05-07|2358.03
#2009-05-08|2335.98
#2009-05-11|2311.47
#2009-05-12|2359.95
#2009-05-13|2273.67
#2009-05-14|2253.80
#2009-05-15|2312.22
#2009-05-18|2340.80
#2009-05-19|2423.13
#2009-05-20|2491.50
#2009-05-21|2460.60
#2009-05-22|2509.57
#2009-05-25| .
#2009-05-26|2464.45
#2009-05-27|2504.46
#2009-05-28|2537.19
#2009-05-29|2603.38
#2009-06-01|2685.09
#2009-06-02|2763.65
#2009-06-03|2687.25
#2009-06-04|2610.33
#2009-06-05|2639.97
#2009-06-08|2611.49
#2009-06-09|2617.72
#2009-06-10|2680.81
#2009-06-11|2710.30
#2009-06-12|2682.44
#2009-06-15|2618.48
#2009-06-16|2526.24
#2009-06-17|2395.99
#2009-06-18|2411.17
#2009-06-19|2437.95
#2009-06-22|2305.69
#2009-06-23|2346.18
#2009-06-24|2406.94
#2009-06-25|2370.92
#2009-06-26|2422.54
#2009-06-29|2408.88
#2009-06-30|2419.47
#2009-07-01|2464.93
#2009-07-02|2426.58
#2009-07-03| .
#2009-07-06|2386.34
#2009-07-07|2380.21
#2009-07-08|2330.74
#2009-07-09|2334.62
#2009-07-10|2286.67
#2009-07-13|2285.31
#2009-07-14|2360.95
#2009-07-15|2404.22
#2009-07-16|2429.67
#2009-07-17|2432.45
#2009-07-20|2503.79
#2009-07-21|2527.11
#2009-07-22|2514.14
#2009-07-23|2524.66
#2009-07-24|2574.52
#2009-07-27|2645.97
#2009-07-28|2571.77
#2009-07-29|2542.81
#2009-07-30|2615.50
#2009-07-31|2620.35
#2009-08-03|2715.10
#2009-08-04|2716.73
#2009-08-05|2660.22
#2009-08-06|2609.49
#2009-08-07|2583.53
#2009-08-10|2555.50
#2009-08-11|2479.40
#2009-08-12|2506.82
#2009-08-13|2545.96
#2009-08-14|2526.52
#2009-08-17|2446.59
#2009-08-18|2479.88
#2009-08-19|2488.83
#2009-08-20|2552.20
#2009-08-21|2605.41
#2009-08-24|2588.07
#2009-08-25|2613.29
#2009-08-26|2586.46
#2009-08-27|2598.36
#2009-08-28|2628.79
#2009-08-31|2565.81
#2009-09-01|2557.55
#2009-09-02|2530.76
#2009-09-03|2466.42
#2009-09-04|2477.32
#2009-09-07| .
#2009-09-08|2573.10
#2009-09-09|2631.36
#2009-09-10|2622.50
#2009-09-11|2658.52
#2009-09-14|2659.32
#2009-09-15|2696.88
#2009-09-16|2791.04
#2009-09-17|2801.28
#2009-09-18|2794.54
#2009-09-21|2758.49
#2009-09-22|2853.30
#2009-09-23|2861.03
#2009-09-24|2818.49
#2009-09-25|2817.15
#2009-09-28|2841.32
#2009-09-29|2801.33
#2009-09-30|2776.97
#2009-10-01|2750.15
#2009-10-02|2726.60
#2009-10-05|2745.95
#2009-10-06|2856.42
#2009-10-07|2901.69
#2009-10-08|2964.86
#2009-10-09|2966.01
#2009-10-12|3068.25
#2009-10-13|3022.26
#2009-10-14|3103.53
#2009-10-15|3085.24
#2009-10-16|3023.43
#2009-10-19|3051.86
#2009-10-20|3086.03
#2009-10-21|3055.60
#2009-10-22|3054.84
#2009-10-23|3044.86
#2009-10-26|2976.22
#2009-10-27|2873.77
#2009-10-28|2837.38
#2009-10-29|2855.80
#2009-10-30|2824.38
#2009-11-02|2789.32
#2009-11-03|2747.91
#2009-11-04|2804.17
#2009-11-05|2837.88
#2009-11-06|2847.17
#2009-11-09|2892.90
#2009-11-10|2889.51
#2009-11-11|2931.30
#2009-11-12|2875.19
#2009-11-13|2881.58
#2009-11-16|2865.17
#2009-11-17|2837.94
#2009-11-18|2885.70
#2009-11-19|2786.88
#2009-11-20|2717.98
#2009-11-23|2756.67
#2009-11-24|2747.23
#2009-11-25|2701.30
#2009-11-26| .
#2009-11-27|2592.15
#2009-11-30|2591.76
#2009-12-01|2754.16
#2009-12-02|2758.93
#2009-12-03|2720.49
#2009-12-04|2690.83
#2009-12-07|2652.86
#2009-12-08|2521.83
#2009-12-09|2485.03
#2009-12-10|2550.76
#2009-12-11|2520.69
#2009-12-14|2534.15
#2009-12-15|2512.05
#2009-12-16|2546.67
#2009-12-17|2515.90
#2009-12-18|2518.06
#2009-12-21|2471.00
#2009-12-22|2497.38
#2009-12-23|2522.67
#2009-12-24|2521.92
#2009-12-25| .
#2009-12-28|2531.77
#2009-12-29|2529.56
#2009-12-30|2534.90
#2009-12-31|2547.25
#2010-01-01| .
#2010-01-04|2597.46
#2010-01-05|2666.84
#2010-01-06|2661.35
#2010-01-07|2671.76
#2010-01-08|2686.92
#2010-01-11|2715.61
#2010-01-12|2607.19
#2010-01-13|2604.66
#2010-01-14|2614.28
#2010-01-15|2557.85
#2010-01-18| .
#2010-01-19|2517.09
#2010-01-20|2423.13
#2010-01-21|2369.31
#2010-01-22|2358.67
#2010-01-25|2412.20
#2010-01-26|2382.36
#2010-01-27|2338.72
#2010-01-28|2315.22
#2010-01-29|2317.13
#2010-02-01|2345.36
#2010-02-02|2373.20
#2010-02-03|2347.57
#2010-02-04|2251.03
#2010-02-05|2184.24
#2010-02-08|2123.36
#2010-02-09|2206.05
#2010-02-10|2237.25
#2010-02-11|2235.72
#2010-02-12|2217.03
#2010-02-15| .
#2010-02-16|2202.36
#2010-02-17|2189.71
#2010-02-18|2184.91
#2010-02-19|2190.52
#2010-02-22|2229.16
#2010-02-23|2183.33
#2010-02-24|2195.84
#2010-02-25|2178.61
#2010-02-26|2202.52
#2010-03-01|2219.59
#2010-03-02|2273.10
#2010-03-03|2297.35
#2010-03-04|2309.75
#2010-03-05|2327.93
#2010-03-08|2345.03
#2010-03-09|2325.12
#2010-03-10|2387.00
#2010-03-11|2377.06
#2010-03-12|2403.98
#2010-03-15|2384.66
#2010-03-16|2380.03
#2010-03-17|2352.38
#2010-03-18|2279.82
#2010-03-19|2253.21
#2010-03-22|2237.27
#2010-03-23|2260.64
#2010-03-24|2241.18
#2010-03-25|2240.28
#2010-03-26|2299.14
#2010-03-29|2322.61
#2010-03-30|2305.56
#2010-03-31|2305.50
#2010-04-01|2324.34
#2010-04-02| .
#2010-04-05|2327.48
#2010-04-06|2289.65
#2010-04-07|2224.39
#2010-04-08|2211.31
#2010-04-09|2265.81
#2010-04-12|2335.55
#2010-04-13|2292.20
#2010-04-14|2280.50
#2010-04-15|2312.34
#2010-04-16|2268.53
#2010-04-19|2208.38
#2010-04-20|2234.47
#2010-04-21|2185.28
#2010-04-22|2116.95
#2010-04-23|2128.49
#2010-04-26|2074.24
#2010-04-27|1966.64
#2010-04-28|1976.10
#2010-04-29|2070.02
#2010-04-30|2072.93
#2010-05-03|2064.91
#2010-05-04|1951.78
#2010-05-05|1865.48
#2010-05-06|1849.63
#2010-05-07|1770.94
#2010-05-10|1953.28
#2010-05-11|1901.06
#2010-05-12|1919.40
#2010-05-13|1883.84
#2010-05-14|1805.61
#2010-05-17|1766.79
#2010-05-18|1767.86
#2010-05-19|1769.42
#2010-05-20|1702.38
#2010-05-21|1743.35
#2010-05-24|1717.57
#2010-05-25|1640.25
#2010-05-26|1663.62
#2010-05-27|1706.78
#2010-05-28|1708.14
#2010-05-31| .
#2010-06-01|1614.92
#2010-06-02|1627.60
#2010-06-03|1629.23
#2010-06-04|1550.17
#2010-06-07|1495.68
#2010-06-08|1494.97
#2010-06-09|1544.07
#2010-06-10|1579.76
#2010-06-11|1582.52
#2010-06-14|1635.07
#2010-06-15|1651.80
#2010-06-16|1653.54
#2010-06-17|1657.23
#2010-06-18|1681.04
#2010-06-21|1705.89
#2010-06-22|1697.62
#2010-06-23|1656.20
#2010-06-24|1618.59
#2010-06-25|1619.50
#2010-06-28|1600.06
#2010-06-29|1558.45
#2010-06-30|1551.16
#2010-07-01|1576.48
#2010-07-02|1596.41
#2010-07-05| .
#2010-07-06|1635.19
#2010-07-07|1655.59
#2010-07-08|1686.29
#2010-07-09|1687.35
#2010-07-12|1671.67
#2010-07-13|1723.54
#2010-07-14|1751.61
#2010-07-15|1797.25
#2010-07-16|1791.33
#2010-07-19|1792.45
#2010-07-20|1767.15
#2010-07-21|1754.81
#2010-07-22|1802.53
#2010-07-23|1792.28
#2010-07-26|1840.05
#2010-07-27|1884.36
#2010-07-28|1898.45
#2010-07-29|1947.14
#2010-07-30|1938.82
#2010-08-02|2007.31
#2010-08-03|2017.43
#2010-08-04|2008.81
#2010-08-05|1995.30
#2010-08-06|1995.18
#2010-08-09|1983.93
#2010-08-10|1921.90
#2010-08-11|1868.84
#2010-08-12|1860.38
#2010-08-13|1848.80
#2010-08-16|1855.99
#2010-08-17|1907.54
#2010-08-18|1896.39
#2010-08-19|1867.65
#2010-08-20|1794.50
#2010-08-23|1783.90
#2010-08-24|1746.62
#2010-08-25|1711.35
#2010-08-26|1732.50
#2010-08-27|1741.59
#2010-08-30|1735.60
#2010-08-31|1718.75
#2010-09-01|1774.70
#2010-09-02|1787.77
#2010-09-03|1823.64
#2010-09-06| .
#2010-09-07|1759.73
#2010-09-08|1753.85
#2010-09-09|1766.58
#2010-09-10|1753.45
#2010-09-13|1769.43
#2010-09-14|1749.29
#2010-09-15|1756.04
#2010-09-16|1755.16
#2010-09-17|1730.82
#2010-09-20|1719.64
#2010-09-21|1730.18
#2010-09-22|1754.37
#2010-09-23|1733.76
#2010-09-24|1769.80
#2010-09-27|1779.75
#2010-09-28|1787.83
#2010-09-29|1783.69
#2010-09-30|1787.55
#2010-10-01|1794.07
#2010-10-04|1783.77
#2010-10-05|1830.43
#2010-10-06|1872.17
#2010-10-07|1880.85
#2010-10-08|1870.57
#2010-10-11|1890.91
#2010-10-12|1882.24
#2010-10-13|1939.84
#2010-10-14|1926.19
#2010-10-15|1911.36
#2010-10-18|1916.14
#2010-10-19|1883.49
#2010-10-20|1910.87
#2010-10-21|1921.85
#2010-10-22|1928.04
#2010-10-25|1953.18
#2010-10-26|1914.64
#2010-10-27|1884.22
#2010-10-28|1895.33
#2010-10-29|1865.54
#2010-11-01|1804.49
#2010-11-02|1808.56
#2010-11-03|1812.06
#2010-11-04|1818.67
#2010-11-05|1821.79
#2010-11-08|1829.89
#2010-11-09|1834.22
#2010-11-10|1797.09
#2010-11-11|1802.17
#2010-11-12|1795.02
#2010-11-15|1785.86
#2010-11-16|1751.42
#2010-11-17|1727.77
#2010-11-18|1784.16
#2010-11-19|1777.38
#2010-11-22|1744.47
#2010-11-23|1696.71
#2010-11-24|1694.67
#2010-11-25| .
#2010-11-26|1648.70
#2010-11-29|1624.76
#2010-11-30|1603.44
#2010-12-01|1656.39
#2010-12-02|1679.61
#2010-12-03|1731.21
#2010-12-06|1749.23
#2010-12-07|1770.06
#2010-12-08|1758.87
#2010-12-09|1768.08
#2010-12-10|1778.66
#2010-12-13|1781.55
#2010-12-14|1775.74
#2010-12-15|1771.70
#2010-12-16|1759.64
#2010-12-17|1778.50
#2010-12-20|1738.87
#2010-12-21|1748.42
#2010-12-22|1757.60
#2010-12-23|1746.07
#2010-12-24| .
#2010-12-27|1712.96
#2010-12-28|1708.42
#2010-12-29|1714.59
#2010-12-30|1720.02
#2010-12-31|1748.80
#2011-01-03|1731.42
#2011-01-04|1697.01
#2011-01-05|1657.26
#2011-01-06|1654.17
#2011-01-07|1642.61
#2011-01-10|1601.28
#2011-01-11|1625.13
#2011-01-12|1690.12
#2011-01-13|1725.30
#2011-01-14|1727.23
#2011-01-17| .
#2011-01-18|1713.42
#2011-01-19|1747.41
#2011-01-20|1741.67
#2011-01-21|1772.56
#2011-01-24|1776.66
#2011-01-25|1749.43
#2011-01-26|1788.45
#2011-01-27|1789.99
#2011-01-28|1808.75
#2011-01-31|1819.17
#2011-02-01|1877.54
#2011-02-02|1870.96
#2011-02-03|1854.96
#2011-02-04|1834.10
#2011-02-07|1835.19
#2011-02-08|1873.65
#2011-02-09|1908.74
#2011-02-10|1839.80
#2011-02-11|1853.25
#2011-02-14|1872.78
#2011-02-15|1867.03
#2011-02-16|1865.70
#2011-02-17|1898.77
#2011-02-18|1989.52
#2011-02-21| .
#2011-02-22|1877.95
#2011-02-23|1911.46
#2011-02-24|1889.06
#2011-02-25|1885.12
#2011-02-28|1878.52
#2011-03-01|1873.55
#2011-03-02|1868.46
#2011-03-03|1894.20
#2011-03-04|1894.94
#2011-03-07|1888.52
#2011-03-08|1818.52
#2011-03-09|1831.27
#2011-03-10|1811.68
#2011-03-11|1843.79
#2011-03-14|1927.88
#2011-03-15|1862.72
#2011-03-16|1866.87
#2011-03-17|1883.47
#2011-03-18|1869.38
#2011-03-21|1902.13
#2011-03-22|1916.69
#2011-03-23|1883.69
#2011-03-24|1931.28
#2011-03-25|1932.92
#2011-03-28|1922.77
#2011-03-29|1888.67
#2011-03-30|1875.66
#2011-03-31|1876.92
#2011-04-01|1868.93
#2011-04-04|1834.11
#2011-04-05|1825.51
#2011-04-06|1875.98
#2011-04-07|1898.99
#2011-04-08|1904.06
#2011-04-11|1860.95
#2011-04-12|1863.70
#2011-04-13|1878.38
#2011-04-14|1834.61
#2011-04-15|1813.11
#2011-04-18|1742.27
#2011-04-19|1754.61
#2011-04-20|1765.33
#2011-04-21|1792.56
#2011-04-22| .
#2011-04-25|1793.65
#2011-04-26|1800.69
#2011-04-27|1779.36
#2011-04-28|1802.26
#2011-04-29|1841.72
#2011-05-02|1840.85
#2011-05-03|1816.11
#2011-05-04|1798.22
#2011-05-05|1764.72
#2011-05-06|1748.28
#2011-05-09|1710.35
#2011-05-10|1744.77
#2011-05-11|1745.06
#2011-05-12|1712.61
#2011-05-13|1697.13
#2011-05-16|1666.65
#2011-05-17|1661.99
#2011-05-18|1666.61
#2011-05-19|1653.53
#2011-05-20|1622.96
#2011-05-23|1594.49
#2011-05-24|1602.30
#2011-05-25|1612.89
#2011-05-26|1608.81
#2011-05-27|1606.27
#2011-05-30| .
#2011-05-31|1659.50
#2011-06-01|1645.49
#2011-06-02|1633.98
#2011-06-03|1699.52
#2011-06-06|1681.68
#2011-06-07|1654.82
#2011-06-08|1600.99
#2011-06-09|1594.55
#2011-06-10|1579.84
#2011-06-13|1580.80
#2011-06-14|1602.40
#2011-06-15|1557.79
#2011-06-16|1519.92
#2011-06-17|1577.88
#2011-06-20|1543.26
#2011-06-21|1596.63
#2011-06-22|1594.70
#2011-06-23|1545.12
#2011-06-24|1538.05
#2011-06-27|1537.72
#2011-06-28|1593.31
#2011-06-29|1607.00
#2011-06-30|1623.04
#2011-07-01|1650.94
#2011-07-04| .
#2011-07-05|1630.85
#2011-07-06|1598.98
#2011-07-07|1614.99
#2011-07-08|1588.19
#2011-07-11|1526.70
#2011-07-12|1515.73
#2011-07-13|1509.66
#2011-07-14|1492.99
#2011-07-15|1478.00
#2011-07-18|1455.40
#2011-07-19|1481.55
#2011-07-20|1476.37
#2011-07-21|1520.21
#2011-07-22|1570.59
#2011-07-25|1550.64
#2011-07-26|1533.78
#2011-07-27|1514.16
#2011-07-28|1498.18
#2011-07-29|1493.83
#2011-08-01|1470.92
#2011-08-02|1429.59
#2011-08-03|1385.95
#2011-08-04|1337.12
#2011-08-05|1291.74
#2011-08-08|1202.18
#2011-08-09|1238.00
#2011-08-10|1211.30
#2011-08-11|1219.45
#2011-08-12|1229.15
#2011-08-15|1266.07
#2011-08-16|1262.13
#2011-08-17|1289.74
#2011-08-18|1226.81
#2011-08-19|1207.25
#2011-08-22|1190.70
#2011-08-23|1175.33
#2011-08-24|1165.78
#2011-08-25|1161.69
#2011-08-26|1153.69
#2011-08-29|1323.10
#2011-08-30|1272.19
#2011-08-31|1206.90
#2011-09-01|1207.91
#2011-09-02|1162.85
#2011-09-05| .
#2011-09-06|1097.25
#2011-09-07|1158.59
#2011-09-08|1132.09
#2011-09-09|1112.18
#2011-09-12|1078.55
#2011-09-13|1094.25
#2011-09-14|1112.90
#2011-09-15|1111.60
#2011-09-16|1118.94
#2011-09-19|1092.02
#2011-09-20|1093.14
#2011-09-21|1070.87
#2011-09-22|1019.44
#2011-09-23|1009.14
#2011-09-26| 986.62
#2011-09-27| 997.91
#2011-09-28|1001.35
#2011-09-29| 990.50
#2011-09-30| 961.85
#2011-10-03| 918.35
#2011-10-04| 869.33
#2011-10-05| 888.94
#2011-10-06| 916.81
#2011-10-07| 920.10
#2011-10-10| 921.81
#2011-10-11| 913.62
#2011-10-12| 967.24
#2011-10-13| 977.46
#2011-10-14|1003.65
#2011-10-17| 963.71
#2011-10-18| 955.39
#2011-10-19| 960.78
#2011-10-20| 972.63
#2011-10-21|1023.03
#2011-10-24| 979.99
#2011-10-25| 981.65
#2011-10-26| 995.10
#2011-10-27|1056.84
#2011-10-28|1065.20
#2011-10-31|1037.96
#2011-11-01| 960.28
#2011-11-02| 965.82
#2011-11-03| 994.17
#2011-11-04| 985.42
#2011-11-07| 992.57
#2011-11-08|1033.20
#2011-11-09| 984.79
#2011-11-10| 981.45
#2011-11-11| 993.28
#2011-11-14| 991.28
#2011-11-15| 950.63
#2011-11-16| 927.01
#2011-11-17| 924.41
#2011-11-18| 912.85
#2011-11-21| 874.04
#2011-11-22| 859.24
#2011-11-23| 837.88
#2011-11-24| .
#2011-11-25| 826.09
#2011-11-28| 839.54
#2011-11-29| 828.90
#2011-11-30| 864.03
#2011-12-01| 858.72
#2011-12-02| 880.43
#2011-12-05| 886.70
#2011-12-06| 872.93
#2011-12-07| 876.43
#2011-12-08| 858.38
#2011-12-09| 859.40
#2011-12-12| 837.78
#2011-12-13| 824.21
#2011-12-14| 809.07
#2011-12-15| 808.62
#2011-12-16| 793.92
#2011-12-19| 774.46
#2011-12-20| 782.47
#2011-12-21| 782.84
#2011-12-22| 784.76
#2011-12-23| 793.50
#2011-12-26| .
#2011-12-27| 801.70
#2011-12-28| 790.66
#2011-12-29| 786.07
#2011-12-30| 804.84
#2012-01-02| .
#2012-01-03| 801.90
#2012-01-04| 796.99
#2012-01-05| 784.22
#2012-01-06| 778.40
#2012-01-09| 766.54
#2012-01-10| 757.47
#2012-01-11| 764.00
#2012-01-12| 773.80
#2012-01-13| 771.12
#2012-01-16| .
#2012-01-17| 781.82
#2012-01-18| 800.61
#2012-01-19| 820.46
#2012-01-20| 842.40
#2012-01-23| 883.26
#2012-01-24| 846.72
#2012-01-25| 880.50
#2012-01-26| 935.60
#2012-01-27| 927.28
#2012-01-30| 926.00
#2012-01-31| 977.90
#2012-02-01| 995.05
#2012-02-02| 986.67
#2012-02-03| 945.36
#2012-02-06| 985.96
#2012-02-07|1017.84
#2012-02-08|1031.29
#2012-02-09|1051.69
#2012-02-10|1011.19
#2012-02-13|1074.96
#2012-02-14|1078.01
#2012-02-15|1005.15
#2012-02-16|1018.44
#2012-02-17|1084.31
#2012-02-20| .
#2012-02-21|1045.88
#2012-02-22| 989.18
#2012-02-23| 999.85
#2012-02-24|1005.48
#2012-02-27|1001.75
#2012-02-28| 962.97
#2012-02-29| 987.42
#2012-03-01| 990.12
#2012-03-02| 975.74
#2012-03-05| 947.04
#2012-03-06| 966.59
#2012-03-07| 967.51
#2012-03-08| 994.97
#2012-03-09| 973.74
#2012-03-12| 941.91
#2012-03-13| 944.16
#2012-03-14| 938.02
#2012-03-15| 958.13
#2012-03-16| 989.85
#2012-03-19|1012.36
#2012-03-20|1003.81
#2012-03-21| 995.51
#2012-03-22| 984.44
#2012-03-23| 995.27
#2012-03-26| 992.32
#2012-03-27| 965.86
#2012-03-28| 962.80
#2012-03-29| 940.28
#2012-03-30| 948.65
#2012-04-02| 933.14
#2012-04-03| 937.20
#2012-04-04| 913.99
#2012-04-05| 909.11
#2012-04-06| .
#2012-04-09| 899.94
#2012-04-10| 922.08
#2012-04-11| 936.97
#2012-04-12| 943.30
#2012-04-13| 934.44
#2012-04-16| 931.64
#2012-04-17| 938.45
#2012-04-18| 926.44
#2012-04-19| 908.64
#2012-04-20| 911.01
#2012-04-23| 892.96
#2012-04-24| 897.17
#2012-04-25| 895.35
#2012-04-26| 897.68
#2012-04-27| 900.65
#2012-04-30| 897.20
#2012-05-01| 898.71
#2012-05-02| 873.95
#2012-05-03| 868.69
#2012-05-04| 868.40
#2012-05-07| 804.81
#2012-05-08| 779.26
#2012-05-09| 772.08
#2012-05-10| 804.26
#2012-05-11| 774.34
#2012-05-14| 745.63
#2012-05-15| 718.65
#2012-05-16| 696.60
#2012-05-17| 672.89
#2012-05-18| 681.21
#2012-05-21| 690.60
#2012-05-22| 682.45
#2012-05-23| 671.39
#2012-05-24| 647.40
#2012-05-25| 641.19
#2012-05-28| .
#2012-05-29| 669.17
#2012-05-30| 648.88
#2012-05-31| 640.21
#2012-06-01| 610.88
#2012-06-04| 605.04
#2012-06-05| 591.65
#2012-06-06| 610.11
#2012-06-07| 623.56
#2012-06-08| 632.05
#2012-06-11| 640.34
#2012-06-12| 632.87
#2012-06-13| 648.35
#2012-06-14| 700.83
#2012-06-15| 734.07
#2012-06-18| 752.63
#2012-06-19| 776.95
#2012-06-20| 773.04
#2012-06-21| 774.21
#2012-06-22| 760.57
#2012-06-25| 701.11
#2012-06-26| 719.88
#2012-06-27| 727.74
#2012-06-28| 718.45
#2012-06-29| 778.08
#2012-07-02| 775.13
#2012-07-03| 778.51
#2012-07-04| .
#2012-07-05| 794.42
#2012-07-06| 786.94
#2012-07-09| 784.57
#2012-07-10| 750.97
#2012-07-11| 734.87
#2012-07-12| 732.72
#2012-07-13| 765.08
#2012-07-16| 760.46
#2012-07-17| 758.10
#2012-07-18| 766.45
#2012-07-19| 779.19
#2012-07-20| 765.19
#2012-07-23| 707.61
#2012-07-24| 710.14
#2012-07-25| 716.68
#2012-07-26| 719.20
#2012-07-27| 736.32
#2012-07-30| 747.52
#2012-07-31| 738.69
#2012-08-01| 737.81
#2012-08-02| 726.75
#2012-08-03| 739.19
#2012-08-06| 758.85
#2012-08-07| 772.52
#2012-08-08| 757.38
#2012-08-09| 759.73
#2012-08-10| 766.02
#2012-08-13| 763.76
#2012-08-14| 760.82
#2012-08-15| 762.53
#2012-08-16| 778.09
#2012-08-17| 776.75
#2012-08-20| 777.54
#2012-08-21| 807.37
#2012-08-22| 806.75
#2012-08-23| 795.86
#2012-08-24| 806.27
#2012-08-27| 803.16
#2012-08-28| 790.41
#2012-08-29| 795.56
#2012-08-30| 788.46
#2012-08-31| 802.80
#2012-09-03| .
#2012-09-04| 816.41
#2012-09-05| 849.39
#2012-09-06| 854.97
#2012-09-07| 892.44
#2012-09-10| 932.06
#2012-09-11| 944.90
#2012-09-12| 989.48
#2012-09-13| 969.50
#2012-09-14| 991.28
#2012-09-17| 971.59
#2012-09-18|1001.68
#2012-09-19|1022.97
#2012-09-20|1016.02
#2012-09-21|1043.16
#2012-09-24|1004.22
#2012-09-25|1000.79
#2012-09-26| 986.85
#2012-09-27| 977.51
#2012-09-28| 978.33
#2012-10-01| 985.82
#2012-10-02|1044.82
#2012-10-03|1031.69
#2012-10-04|1056.30
#2012-10-05|1135.87
#2012-10-08|1122.37
#2012-10-09|1107.71
#2012-10-10|1055.44
#2012-10-11|1073.12
#2012-10-12|1100.98
#2012-10-15|1120.24
#2012-10-16|1142.54
#2012-10-17|1191.81
#2012-10-18|1195.79
#2012-10-19|1206.26
#2012-10-22|1257.34
#2012-10-23|1218.16
#2012-10-24|1247.96
#2012-10-25|1237.67
#2012-10-26|1223.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1063.98
#2012-11-01| 978.20
#2012-11-02|1055.81
#2012-11-05|1089.43
#2012-11-06|1095.80
#2012-11-07|1083.19
#2012-11-08|1011.96
#2012-11-09|1032.22
#2012-11-12| 964.99
#2012-11-13| 961.90
#2012-11-14|1004.49
#2012-11-15| 984.06
#2012-11-16| 981.34
#2012-11-19|1052.17
#2012-11-20|1040.91
#2012-11-21|1060.20
#2012-11-22| .
#2012-11-23|1103.91
#2012-11-26|1097.16
#2012-11-27|1070.25
#2012-11-28|1022.41
#2012-11-29|1021.44
#2012-11-30|1000.00
#2012-12-03|1039.18
#2012-12-04|1020.85
#2012-12-05|1047.06
#2012-12-06|1068.93
#2012-12-07|1068.07
#2012-12-10|1090.10
#2012-12-11|1122.17
#2012-12-12|1128.82
#2012-12-13|1112.89
#2012-12-14|1118.21
#2012-12-17|1082.91
#2012-12-18|1084.29
#2012-12-19|1152.42
#2012-12-20|1135.11
#2012-12-21|1153.69
#2012-12-24|1155.48
#2012-12-25|1155.48
#2012-12-26|1157.85
#2012-12-27|1193.52
#2012-12-28|1166.81
#2012-12-31|1155.05
#2013-01-01|1155.05
#2013-01-02|1216.79
#2013-01-03|1215.63
#2013-01-04|1239.19
#2013-01-07|1249.48
#2013-01-08|1262.53
#2013-01-09|1263.20
#2013-01-10|1282.19
#2013-01-11|1283.21
#2013-01-14|1257.85
#2013-01-15|1233.65
#2013-01-16|1236.96
#2013-01-17|1238.85
#2013-01-18|1254.02
#2013-01-21|1247.14
#2013-01-22|1284.06
#2013-01-23|1322.55
#2013-01-24|1272.54
#2013-01-25|1326.38
#2013-01-28|1318.37
#2013-01-29|1307.39
#2013-01-30|1304.26
#2013-01-31|1273.67
#2013-02-01|1264.93
#2013-02-04|1279.06
#2013-02-05|1303.16
#2013-02-06|1337.05
#2013-02-07|1329.14
#2013-02-08|1307.45
#2013-02-11|1289.31
#2013-02-12|1316.62
#2013-02-13|1320.07
#2013-02-14|1302.73
#2013-02-15|1324.90
#2013-02-18|1306.04
#2013-02-19|1315.68
#2013-02-20|1319.83
#2013-02-21|1237.51
#2013-02-22|1241.55
#2013-02-25|1225.54
#2013-02-26|1201.07
#2013-02-27|1212.69
#2013-02-28|1215.27
#2013-03-01|1175.05
#2013-03-04|1147.08
#2013-03-05|1149.89
#2013-03-06|1140.89
#2013-03-07|1104.30
#2013-03-08|1118.11
#2013-03-11| .
#2013-03-12|1094.90
#2013-03-13|1124.01
#2013-03-14|1115.01
#2013-03-15|1109.54
#2013-03-18|1100.37
#2013-03-19|1007.61
#2013-03-20|1023.84
#2013-03-21|1027.00
#2013-03-22|1050.54
#2013-03-25|1041.28
#2013-03-26| 992.55
#2013-03-27| 942.35
#2013-03-28| 962.05
#2013-03-29| .
#2013-04-01| 962.50
#2013-04-02| 931.00
#2013-04-03| 915.84
#2013-04-04| 924.82
#2013-04-05| 902.89
#2013-04-08| 896.90
#2013-04-09| 956.85
#2013-04-10|1031.43
#2013-04-11|1082.51
#2013-04-12|1064.54
#2013-04-15|1054.52
#2013-04-16|1047.18
#2013-04-17|1071.60
#2013-04-18|1081.73
#2013-04-19|1070.11
#2013-04-22|1117.91
#2013-04-23|1112.47
#2013-04-24|1130.64
#2013-04-25|1187.91
#2013-04-26|1184.27
#2013-04-29|1164.46
#2013-04-30|1150.01
#2013-05-01|1150.79
#2013-05-02|1170.87
#2013-05-03|1174.76
#2013-05-06|1169.39
#2013-05-07|1171.94
#2013-05-08|1281.69
#2013-05-09|1307.56
#2013-05-10|1270.04
#2013-05-13|1304.53
#2013-05-14|1309.87
#2013-05-15|1369.01
#2013-05-16|1417.52
#2013-05-17|1478.21
#2013-05-20|1400.46
#2013-05-21|1308.37
#2013-05-22|1286.92
#2013-05-23|1221.63
#2013-05-24|1140.96
#2013-05-27|1158.40
#2013-05-28|1141.57
#2013-05-29|1119.60
#2013-05-30|1107.99
#2013-05-31|1138.62
#2013-06-03|1142.33
#2013-06-04|1111.71
#2013-06-05|1111.47
#2013-06-06|1105.87
#2013-06-07|1118.57
#2013-06-10|1092.14
#2013-06-11|1048.19
#2013-06-12|1020.23
#2013-06-13|1048.27
#2013-06-14|1080.58
#2013-06-17|1062.99
#2013-06-18|1088.80
#2013-06-19|1098.31
#2013-06-20|1039.88
#2013-06-21| 979.23
#2013-06-24| 976.10
#2013-06-25| 974.44
#2013-06-26| 976.56
#2013-06-27| 889.91
#2013-06-28| 918.71
#2013-07-01| 899.08
#2013-07-02| 847.59
#2013-07-03| 815.21
#2013-07-04| 790.46
#2013-07-05| 812.32
#2013-07-08| 859.47
#2013-07-09| 855.16
#2013-07-10| 826.30
#2013-07-11| 830.67
#2013-07-12| 836.22
#2013-07-15| 824.75
#2013-07-16| 863.28
#2013-07-17| 857.58
#2013-07-18| 897.30
#2013-07-19| 873.98
#2013-07-22| 887.27
#2013-07-23| 874.92
#2013-07-24| 875.65
#2013-07-25| 880.99
#2013-07-26| 901.42
#2013-07-29| 906.62
#2013-07-30| 910.38
#2013-07-31| 916.74
#2013-08-01| 907.31
#2013-08-02| 945.17
#2013-08-05| 938.47
#2013-08-06| 947.56
#2013-08-07| 953.99
#2013-08-08| 995.38
#2013-08-09|1010.74
#2013-08-12|1057.72
#2013-08-13|1021.75
#2013-08-14|1023.41
#2013-08-15|1022.25
#2013-08-16|1040.26
#2013-08-19| 994.62
#2013-08-20| 962.45
#2013-08-21| 968.46
#2013-08-22| 963.99
#2013-08-23|1000.20
#2013-08-26| 991.17
#2013-08-27| 949.19
#2013-08-28| 952.78
#2013-08-29| 955.52
#2013-08-30| 988.96
#2013-09-02| 975.75
#2013-09-03|1006.37
#2013-09-04| 992.17
#2013-09-05| 997.55
#2013-09-06|1010.37
#2013-09-09|1095.32
#2013-09-10|1119.35
#2013-09-11|1100.55
#2013-09-12|1111.67
#2013-09-13|1082.73
#2013-09-16|1090.57
#2013-09-17|1105.57
#2013-09-18|1100.35
#2013-09-19|1144.49
#2013-09-20|1080.33
#2013-09-23|1074.01
#2013-09-24|1108.53
#2013-09-25|1114.78
#2013-09-26|1120.94
#2013-09-27|1142.41
#2013-09-30|1122.78
#2013-10-01|1129.31
#2013-10-02|1126.95
#2013-10-03|1147.71
#2013-10-04|1184.41
#2013-10-07|1215.13
#2013-10-08|1218.01
#2013-10-09|1229.69
#2013-10-10|1245.76
#2013-10-11|1229.87
#2013-10-14|1231.48
#2013-10-15|1209.55
#2013-10-16|1226.11
#2013-10-17|1264.09
#2013-10-18|1279.47
#2013-10-21|1310.93
#2013-10-22|1321.53
#2013-10-23|1283.40
#2013-10-24|1317.59
#2013-10-25|1342.73
#2013-10-28|1341.90
#2013-10-29|1324.69
#2013-10-30|1344.57
#2013-10-31|1345.68
#2013-11-01|1322.03
#2013-11-04|1302.26
#2013-11-05|1274.76
#2013-11-06|1297.28
#2013-11-07|1287.45
#2013-11-08|1284.34
#2013-11-11|1285.82
#2013-11-12|1249.41
#2013-11-13|1245.88
#2013-11-14|1263.35
#2013-11-15|1246.27
#2013-11-18|1268.99
#2013-11-19|1282.50
#2013-11-20|1271.56
#2013-11-21|1279.86
#2013-11-22|1327.39
#2013-11-25|1354.83
#2013-11-26|1248.56
#2013-11-27|1310.74
#2013-11-28|1312.68
#2013-11-29|1330.38
#2013-12-02|1372.82
#2013-12-03|1376.79
#2013-12-04|1360.70
#2013-12-05|1347.50
#2013-12-06|1331.04
#2013-12-09|1342.92
#2013-12-10|1367.91
#2013-12-11|1363.48
#2013-12-12|1354.65
#2013-12-13|1321.11
#2013-12-16|1300.60
#2013-12-17|1295.53
#2013-12-18|1300.55
#2013-12-19|1295.04
#2013-12-20|1249.91
#2013-12-23|1238.85
#2013-12-24|1235.28
#2013-12-25|1235.28
#2013-12-26|1237.58
#2013-12-27|1315.04
#2013-12-30|1310.13
#2013-12-31|1309.75
#2014-01-01|1309.75
#2014-01-02|1345.67
#2014-01-03|1343.32
#2014-01-06|1346.18
#2014-01-07|1381.06
#2014-01-08|1425.23
#2014-01-09|1425.03
#2014-01-10|1443.91
#2014-01-13|1418.80
#2014-01-14|1391.73
#2014-01-15|1409.85
#2014-01-16|1403.52
#2014-01-17|1397.91
#2014-01-20|1363.05
#2014-01-21|1335.35
#2014-01-22|1340.68
#2014-01-23|1349.14
#2014-01-24|1309.69
#2014-01-27|1280.74
#2014-01-28|1241.14
#2014-01-29|1232.98
#2014-01-30|1251.85
#2014-01-31|1285.14
#2014-02-03|1331.12
#2014-02-04|1335.82
#2014-02-05|1363.15
#2014-02-06|1385.96
#2014-02-07|1394.52
#2014-02-10|1403.61
#2014-02-11|1385.72
#2014-02-12|1415.91
#2014-02-13|1430.03
#2014-02-14|1446.82
#2014-02-17|1450.31
#2014-02-18|1441.76
#2014-02-19|1411.19
#2014-02-20|1392.38
#2014-02-21|1406.95
#2014-02-24|1369.96
#2014-02-25|1428.26
#2014-02-26|1475.67
#2014-02-27|1466.06
#2014-02-28|1495.78
#2014-03-03|1491.66
#2014-03-04|1496.26
#2014-03-05|1490.53
#2014-03-06|1511.63
#2014-03-07|1566.80
#2014-03-10|1574.83
#2014-03-11|1600.99
#2014-03-12|1590.95
#2014-03-13|1564.21
#2014-03-14|1541.64
#2014-03-17|1602.12
#2014-03-18|1607.98
#2014-03-19|1588.05
#2014-03-20|1571.04
#2014-03-21|1538.63
#2014-03-24|1530.84
#2014-03-25|1530.17
#2014-03-26|1544.24
#2014-03-27|1508.50
#2014-03-28|1530.61
#2014-03-31|1545.10
#2014-04-01|1557.79
#2014-04-02|1555.05
#2014-04-03|1501.65
#2014-04-04|1502.89
#2014-04-07|1495.07
#2014-04-08|1487.70
#2014-04-09|1478.40
#2014-04-10|1477.86
#2014-04-11|1454.70
#2014-04-14|1402.31
#2014-04-15|1359.74
#2014-04-16|1406.58
#2014-04-17|1462.73
#2014-04-18|1460.57
#2014-04-21|1459.39
#2014-04-22|1462.43
#2014-04-23|1423.02
#2014-04-24|1427.87
#2014-04-25|1429.56
#2014-04-28|1386.72
#2014-04-29|1383.89
#2014-04-30|1437.77
#2014-05-01|1437.77
#2014-05-02|1440.37
#2014-05-05|1436.39
#2014-05-06|1420.61
#2014-05-07|1444.40
#2014-05-08|1448.14
#2014-05-09|1403.49
#2014-05-12|1354.89
#2014-05-13|1342.84
#2014-05-14|1367.32
#2014-05-15|1302.31
#2014-05-16|1273.68
#2014-05-19|1251.45
#2014-05-20|1315.48
#2014-05-21|1339.55
#2014-05-22|1362.23
#2014-05-23|1373.00
#2014-05-26|1391.73
#2014-05-27|1396.02
#2014-05-28|1411.80
#2014-05-29|1387.50
#2014-05-30|1414.68
#2014-06-02|1448.25
#2014-06-03|1441.72
#2014-06-04|1475.31
#2014-06-05|1522.31
#2014-06-06|1530.55
#2014-06-09|1525.39
#2014-06-10|1555.08
#2014-06-11|1546.94
#2014-06-12|1544.13
#2014-06-13|1497.07
#2014-06-16|1482.55
#2014-06-17|1482.13
#2014-06-18|1493.22
#2014-06-19|1528.15
#2014-06-20|1541.78
#2014-06-23|1502.57
#2014-06-24|1471.25
#2014-06-25|1476.11
#2014-06-26|1464.01
#2014-06-27|1438.98
#2014-06-30|1449.39
#2014-07-01|1473.12
#2014-07-02|1481.80
#2014-07-03|1487.41
#2014-07-04|1476.09
#2014-07-07|1475.65
#2014-07-08|1433.06
#2014-07-09|1426.30
#2014-07-10|1393.00
#2014-07-11|1378.74
#2014-07-14|1401.23
#2014-07-15|1419.02
#2014-07-16|1406.71
#2014-07-17|1407.64
#2014-07-18|1372.70
#2014-07-21|1379.16
#2014-07-22|1378.46
#2014-07-23|1377.80
#2014-07-24|1415.18
#2014-07-25|1443.87
#2014-07-28|1442.05
#2014-07-29|1426.05
#2014-07-30|1422.76
#2014-07-31|1393.73
#2014-08-01|1392.55
#2014-08-04|1388.31
#2014-08-05|1345.94
#2014-08-06|1322.91
#2014-08-07|1282.32
#2014-08-08|1225.70
#2014-08-11|1248.49
#2014-08-12|1264.33
#2014-08-13|1296.23
#2014-08-14|1296.13
#2014-08-15|1296.38
#2014-08-18|1269.71
#2014-08-19|1285.48
#2014-08-20|1293.40
#2014-08-21|1321.22
#2014-08-22|1315.13
#2014-08-25|1316.78
#2014-08-26|1338.29
#2014-08-27|1340.93
#2014-08-28|1329.51
#2014-08-29|1319.85
#2014-09-01|1308.35
#2014-09-02|1311.00
#2014-09-03|1313.90
#2014-09-04|1297.67
#2014-09-05|1326.29
#2014-09-08|1319.68
#2014-09-09|1281.51
#2014-09-10|1289.20
#2014-09-11|1283.18
#2014-09-12|1274.17
#2014-09-15|1269.01
#2014-09-16|1238.48
#2014-09-17|1258.52
#2014-09-18|1227.32
#2014-09-19|1264.36
#2014-09-22|1251.65
#2014-09-23|1219.22
#2014-09-24|1227.60
#2014-09-25|1200.49
#2014-09-26|1189.58
#2014-09-29|1153.68
#2014-09-30|1154.46
#2014-10-01|1127.13
#2014-10-02|1152.75
#2014-10-03|1133.16
#2014-10-06|1117.61
#2014-10-07|1102.35
#2014-10-08|1109.99
#2014-10-09|1126.62
#2014-10-10|1098.87
#2014-10-13|1092.50
#2014-10-14|1024.24
#2014-10-15| 968.38
#2014-10-16| 950.81
#2014-10-17|1038.46
#2014-10-20|1040.31
#2014-10-21|1091.90
#2014-10-22|1083.05
#2014-10-23|1070.82
#2014-10-24|1059.96
#2014-10-27|1021.99
#2014-10-28|1024.85
#2014-10-29|1006.00
#2014-10-30| 977.52
#2014-10-31| 969.39
#2014-11-03|1006.90
#2014-11-04|1016.06
#2014-11-05|1032.50
#2014-11-06|1042.15
#2014-11-07| 996.89
#2014-11-10| 985.19
#2014-11-11| 976.11
#2014-11-12| 966.81
#2014-11-13| 986.40
#2014-11-14| 991.25
#2014-11-17| 981.16
#2014-11-18|1019.06
#2014-11-19|1074.89
#2014-11-20|1078.10
#2014-11-21|1093.03
#2014-11-24|1096.99
#2014-11-25|1071.43
#2014-11-26|1092.80
#2014-11-27|1050.29
#2014-11-28|1074.17
#2014-12-01|1080.85
#2014-12-02|1107.40
#2014-12-03|1115.99
#2014-12-04|1124.20
#2014-12-05|1148.77
#2014-12-08|1146.31
#2014-12-09|1038.68
#2014-12-10|1027.98
#2014-12-11| 942.44
#2014-12-12| 944.77
#2014-12-15| 956.10
#2014-12-16| 964.79
#2014-12-17| 995.47
#2014-12-18|1012.06
#2014-12-19| 982.38
#2014-12-22| 975.00
#2014-12-23| 955.76
#2014-12-24| 956.78
#2014-12-25| 956.78
#2014-12-26| 955.29
#2014-12-29| 924.65
#2014-12-30| 924.83
#2014-12-31| 929.81
#2015-01-01| 929.81
#2015-01-02| 928.86
#2015-01-05| 874.17
#2015-01-06| 872.89
#2015-01-07| 851.64
#2015-01-08| 832.79
#2015-01-09| 865.70
#2015-01-12| 905.14
#2015-01-13| 926.93
#2015-01-14| 906.53
#2015-01-15| 883.75
#2015-01-16| 870.10
#2015-01-19| 916.27
#2015-01-20| 902.30
#2015-01-21| 882.59
#2015-01-22| 874.21
#2015-01-23| 917.70
#2015-01-26| 914.22
#2015-01-27| 924.20
#2015-01-28| 887.51
#2015-01-29| 888.44
#2015-01-30| 868.35
#2015-02-02| 913.66
#2015-02-03|1014.51
#2015-02-04|1007.90
#2015-02-05| 999.55
#2015-02-06| 989.97
#2015-02-09| 950.72
#2015-02-10|1012.86
#2015-02-11| 964.21
#2015-02-12|1023.76
#2015-02-13|1055.84
#2015-02-16|1037.32
#2015-02-17|1026.25
#2015-02-18|1025.61
#2015-02-19|1020.48
#2015-02-20|1001.47
#2015-02-23|1000.24
#2015-02-24|1080.19
#2015-02-25|1079.15
#2015-02-26|1045.53
#2015-02-27|1029.90
#2015-03-02|1023.49
#2015-03-03|1007.24
#2015-03-04| 981.15
#2015-03-05| 976.76
#2015-03-06| 963.53
#2015-03-09| 934.41
#2015-03-10| 919.27
#2015-03-11| 893.57
#2015-03-12| 894.63
#2015-03-13| 865.25
#2015-03-16| 851.81
#2015-03-17| 854.82
#2015-03-18| 820.49
#2015-03-19| 800.87
#2015-03-20| 817.90
#2015-03-23| 851.97
#2015-03-24| 894.16
#2015-03-25| 900.80
#2015-03-26| 873.58
#2015-03-27| 876.09
#2015-03-30| 891.38
#2015-03-31| 889.78
#2015-04-01| 879.97
#2015-04-02| 896.59
#2015-04-03| 905.29
#2015-04-06| 909.03
#2015-04-07| 892.59
#2015-04-08| 869.94
#2015-04-09| 863.88
#2015-04-10| 859.71
#2015-04-13| 855.35
#2015-04-14| 859.27
#2015-04-15| 835.77
#2015-04-16| 862.27
#2015-04-17| 837.98
#2015-04-20| 834.58
#2015-04-21| 804.11
#2015-04-22| 804.56
#2015-04-23| 834.28
#2015-04-24| 864.25
#2015-04-27| 894.85
#2015-04-28| 910.91
#2015-04-29| 917.97
#2015-04-30| 954.30
#2015-05-01| 955.75
#2015-05-04| 952.10
#2015-05-05| 926.96
#2015-05-06| 968.04
#2015-05-07| 978.37
#2015-05-08| 970.37
#2015-05-11| 943.71
#2015-05-12| 964.73
#2015-05-13| 968.02
#2015-05-14| 979.44
#2015-05-15| 960.08
#2015-05-18| 958.61
#2015-05-19| 959.18
#2015-05-20| 952.95
#2015-05-21| 953.98
#2015-05-22| 944.96
#2015-05-25| 907.72
#2015-05-26| 917.27
#2015-05-27| 943.51
#2015-05-28| 931.81
#2015-05-29| 924.70
#2015-06-01| 919.13
#2015-06-02| 906.02
#2015-06-03| 948.51
#2015-06-04| 939.06
#2015-06-05| 891.15
#2015-06-08| 869.82
#2015-06-09| 877.98
#2015-06-10| 887.07
#2015-06-11| 945.46
#2015-06-12| 897.40
#2015-06-15| 857.25
#2015-06-16| 816.08
#2015-06-17| 782.61
#2015-06-18| 790.43
#2015-06-19| 791.50
#2015-06-22| 849.51
#2015-06-23| 888.19
#2015-06-24| 883.27
#2015-06-25| 890.78
#2015-06-26| 896.57
#2015-06-29| 897.37
#2015-06-30| 896.69
#2015-07-01| 893.47
#2015-07-02| 893.67
#2015-07-03| 893.35
#2015-07-06| 891.26
#2015-07-07| 880.07
#2015-07-08| 890.49
#2015-07-09| 888.92
#2015-07-10| 899.18
#2015-07-13| 886.11
#2015-07-14| 885.26
#2015-07-15| 882.21
#2015-07-16| 877.95
#2015-07-17| 873.92
#2015-07-20| 875.33
#2015-07-21| 880.97
#2015-07-22| 877.59
#2015-07-23| 884.60
#2015-07-24| 883.55
#2015-07-27| 894.51
#2015-07-28| 889.35
#2015-07-29| 888.91
#2015-07-30| 880.25
#2015-07-31| 890.24
#2015-08-03| 753.75
#2015-08-04| 799.11
#2015-08-05| 785.64
#2015-08-06| 810.43
#2015-08-07| 825.40
#2015-08-10| 857.49
#2015-08-11| 880.22
#2015-08-12| 872.31
#2015-08-13| 855.15
#2015-08-14| 840.70
#2015-08-17| 863.42
#2015-08-18| 854.67
#2015-08-19| 857.93
#2015-08-20| 843.34
#2015-08-21| 822.59
#2015-08-24| 755.11
#2015-08-25| 819.90
#2015-08-26| 813.71
#2015-08-27| 809.47
#2015-08-28| 816.10
#2015-08-31| 802.84
#2015-09-01| 811.07
#2015-09-02| 816.58
#2015-09-03| 835.48
#2015-09-04| 832.93
#2015-09-07| 851.58
#2015-09-08| 864.43
#2015-09-09| 862.27
#2015-09-10| 873.30
#2015-09-11| 879.79
#2015-09-14| 893.22
#2015-09-15| 906.14
#2015-09-16| 919.16
#2015-09-17| 923.92
#2015-09-18| 933.12
#2015-09-21| 914.34
#2015-09-22| 890.06
#2015-09-23| 869.47
#2015-09-24| 882.35
#2015-09-25| 881.75
#2015-09-28| 861.77
#2015-09-29| 859.48
#2015-09-30| 868.11
#2015-10-01| 856.30
#2015-10-02| 859.49
#2015-10-05| 884.16
#2015-10-06| 893.09
#2015-10-07| 901.20
#2015-10-08| 895.39
#2015-10-09| 901.34
#2015-10-12| 911.53
#2015-10-13| 906.17
#2015-10-14| 902.06
#2015-10-15| 922.81
#2015-10-16| 899.18
#2015-10-19| 892.19
#2015-10-20| 905.04
#2015-10-21| 916.41
#2015-10-22| 913.19
#2015-10-23| 905.38
#2015-10-26| 922.83
#2015-10-27| 939.11
#2015-10-28| 940.43
#2015-10-29| 912.59
#2015-10-30| 899.03
#2015-11-02| 921.63
#2015-11-03| 907.78
#2015-11-04| 891.78
#2015-11-05| 856.87
#2015-11-06| 833.53
#2015-11-09| 841.45
#2015-11-10| 820.56
#2015-11-11| 823.05
#2015-11-12| 811.99
#2015-11-13| 802.01
#2015-11-16| 786.99
#2015-11-17| 800.67
#2015-11-18| 819.85
#2015-11-19| 820.43
#2015-11-20| 797.82
#2015-11-23| 772.13
#2015-11-24| 780.11
#2015-11-25| 769.63
#2015-11-26| 772.64
#2015-11-27| 785.63
#2015-11-30| 757.95
#2015-12-01| 776.36
#2015-12-02| 759.17
#2015-12-03| 771.09
#2015-12-04| 759.21
#2015-12-07| 758.85
#2015-12-08| 718.63
#2015-12-09| 697.17
#2015-12-10| 714.39
#2015-12-11| 705.39
#2015-12-14| 701.01
#2015-12-15| 679.62
#2015-12-16| 709.48
#2015-12-17| 726.70
#2015-12-18| 732.94
#2015-12-21| 746.12
#2015-12-22| 743.09
#2015-12-23| 735.88
#2015-12-24| 741.22
#2015-12-25| 741.22
#2015-12-28| 742.57
#2015-12-29| 742.43
#2015-12-30| 723.92
#2015-12-31| 762.87
#2016-01-01| 762.87
#2016-01-04| 743.00
#2016-01-05| 738.10
#2016-01-06| 740.09
#2016-01-07| 713.61
#2016-01-08| 708.57
#2016-01-11| 695.48
#2016-01-12| 714.32
#2016-01-13| 708.78
#2016-01-14| 685.59
#2016-01-15| 664.41
#2016-01-18| 639.16
#2016-01-19| 666.10
#2016-01-20| 619.78
#2016-01-21| 608.96
#2016-01-22| 624.38
#2016-01-25| 621.46
#2016-01-26| 639.51
#2016-01-27| 642.60
#2016-01-28| 646.16
#2016-01-29| 653.69
#2016-02-01| 664.53
#2016-02-02| 660.27
#2016-02-03| 630.91
#2016-02-04| 622.55
#2016-02-05| 615.43
#2016-02-08| 567.71
#2016-02-09| 557.99
#2016-02-10| 545.55
#2016-02-11| 539.79
#2016-02-12| 550.73
#2016-02-15| 588.90
#2016-02-16| 588.70
#2016-02-17| 613.31
#2016-02-18| 609.69
#2016-02-19| 587.37
#2016-02-22| 594.60
#2016-02-23| 610.22
#2016-02-24| 582.16
#2016-02-25| 590.26
#2016-02-26| 614.06
#2016-02-29| 626.84
#2016-03-01| 630.82
#2016-03-02| 646.14
#2016-03-03| 671.64
#2016-03-04| 681.66
#2016-03-07| 686.59
#2016-03-08| 696.46
#2016-03-09| 668.88
#2016-03-10| 690.43
#2016-03-11| 692.77
#2016-03-14| 689.54
#2016-03-15| 704.97
#2016-03-16| 691.12
#2016-03-17| 709.75
#2016-03-18| 677.61
#2016-03-21| 656.67
#2016-03-22| 660.44
#2016-03-23| 673.27
#2016-03-24| 685.34
#2016-03-25| 685.34
#2016-03-28| 688.50
#2016-03-29| 707.50
#2016-03-30| 738.91
#2016-03-31| 737.49
#2016-04-01| 731.86
#2016-04-04| 718.43
#2016-04-05| 718.24
#2016-04-06| 703.86
#2016-04-07| 704.99
#2016-04-08| 718.09
#2016-04-11| 719.32
#2016-04-12| 702.11
#2016-04-13| 683.05
#2016-04-14| 683.07
#2016-04-15| 734.75
#2016-04-18| 737.60
#2016-04-19| 749.30
#2016-04-20| 755.00
#2016-04-21| 783.68
#2016-04-22| 785.73
#2016-04-25| 776.58
#2016-04-26| 783.10
#2016-04-27| 756.50
#2016-04-28| 763.51
#2016-04-29| 772.86
#2016-05-02| 776.91
#2016-05-03| 777.18
#2016-05-04| 790.00
#2016-05-05| 798.32
#2016-05-06| 804.74
#2016-05-09| 809.23
#2016-05-10| 832.33
#2016-05-11| 818.01
#2016-05-12| 836.26
#2016-05-13| 814.23
#2016-05-16| 808.44
#2016-05-17| 818.08
#2016-05-18| 816.88
#2016-05-19| 802.42
#2016-05-20| 821.71
#2016-05-23| 836.04
#2016-05-24| 820.67
#2016-05-25| 815.96
#2016-05-26| 821.53
#2016-05-27| 805.38
#2016-05-30| 810.35
#2016-05-31| 824.10
#2016-06-01| 825.46
#2016-06-02| 810.19
#2016-06-03| 840.97
#2016-06-06| 829.75
#2016-06-07| 852.29
#2016-06-08| 845.38
#2016-06-09| 826.12
#2016-06-10| 779.48
#2016-06-13| 741.43
#2016-06-14| 736.83
#2016-06-15| 714.42
#2016-06-16| 680.42
#2016-06-17| 728.36
#2016-06-20| 734.09
#2016-06-21| 761.51
#2016-06-22| 776.04
#2016-06-23| 796.54
#2016-06-24| 658.78
#2016-06-27| 639.36
#2016-06-28| 666.41
#2016-06-29| 675.50
#2016-06-30| 674.65
#2016-07-01| 675.61
#2016-07-04| 672.22
#2016-07-05| 650.52
#2016-07-06| 653.20
#2016-07-07| 651.42
#2016-07-08| 656.53
#2016-07-11| 670.80
#2016-07-12| 676.22
#2016-07-13| 692.49
#2016-07-14| 699.40
#2016-07-15| 693.70
#2016-07-18| 686.50
#2016-07-19| 692.74
#2016-07-20| 702.68
#2016-07-21| 699.79
#2016-07-22| 698.73
#2016-07-25| 688.05
#2016-07-26| 692.84
#2016-07-27| 697.05
#2016-07-28| 693.80
#2016-07-29| 717.96
#2016-08-01| 713.04
#2016-08-02| 687.28
#2016-08-03| 682.55
#2016-08-04| 689.09
#2016-08-05| 693.67
#2016-08-08| 688.45
#2016-08-09| 695.68
#2016-08-10| 707.99
#2016-08-11| 710.15
#2016-08-12| 716.44
#2016-08-15| 717.63
#2016-08-16| 719.37
#2016-08-17| 713.23
#2016-08-18| 724.29
#2016-08-19| 712.30
#2016-08-22| 718.57
#2016-08-23| 719.31
#2016-08-24| 716.23
#2016-08-25| 716.09
#2016-08-26| 713.72
#2016-08-29| 704.45
#2016-08-30| 704.34
#2016-08-31| 724.58
#2016-09-01| 725.14
#2016-09-02| 723.68
#2016-09-05| 718.68
#2016-09-06| 727.55
#2016-09-07| 720.51
#2016-09-08| 715.04
#2016-09-09| 708.34
#2016-09-12| 694.85
#2016-09-13| 694.98
#2016-09-14| 691.22
#2016-09-15| 685.94
#2016-09-16| 702.76
#2016-09-19| 698.81
#2016-09-20| 707.45
#2016-09-21| 709.05
#2016-09-22| 731.87
#2016-09-23| 733.54
#2016-09-26| 718.57
#2016-09-27| 705.70
#2016-09-28| 710.49
#2016-09-29| 719.12
#2016-09-30| 713.92
#2016-10-03| 718.74
#2016-10-04| 731.09
#2016-10-05| 728.74
#2016-10-06| 726.87
#2016-10-07| 734.24
#2016-10-10| 741.05
#2016-10-11| 734.95
#2016-10-12| 731.93
#2016-10-13| 721.08
#2016-10-14| 738.76
#2016-10-17| 735.85
#2016-10-18| 746.45
#2016-10-19| 745.01
#2016-10-20| 745.74
#2016-10-21| 740.09
#2016-10-24| 738.12
#2016-10-25| 731.32
#2016-10-26| 733.75
#2016-10-27| 730.45
#2016-10-28| 731.15
#2016-10-31| 743.87
#2016-11-01| 735.05
#2016-11-02| 744.36
#2016-11-03| 736.19
#2016-11-04| 734.09
#2016-11-07| 741.06
#2016-11-08| 745.90
#2016-11-09| 743.11
#2016-11-10| 743.59
#2016-11-11| 732.74
#2016-11-14| 720.02
#2016-11-15| 715.14
#2016-11-16| 737.35
#2016-11-17| 752.76
#2016-11-18| 761.72
#2016-11-21| 772.81
#2016-11-22| 803.49
#2016-11-23| 800.13
#2016-11-24| 786.77
#2016-11-25| 786.94
#2016-11-28| 758.77
#2016-11-29| 766.62
#2016-11-30| 792.16
#2016-12-01| 776.72
#2016-12-02| 777.55
#2016-12-05| 791.52
#2016-12-06| 795.67
#2016-12-07| 833.64
#2016-12-08| 829.41
#2016-12-09| 812.12
#2016-12-12| 820.67
#2016-12-13| 824.23
#2016-12-14| 795.41
#2016-12-15| 772.44
#2016-12-16| 801.83
#2016-12-19| 784.33
#2016-12-20| 780.69
#2016-12-21| 793.53
#2016-12-22| 787.53
#2016-12-23| 783.54
#2016-12-26| 783.54
#2016-12-27| 790.02
#2016-12-28| 792.23
#2016-12-29| 803.47
#2016-12-30| 813.53
#2017-01-02| 818.64
#2017-01-03| 823.15
#2017-01-04| 828.33
#2017-01-05| 836.59
#2017-01-06| 834.78
#2017-01-09| 828.08
#2017-01-10| 835.65
#2017-01-11| 829.90
#2017-01-12| 845.95
#2017-01-13| 824.03
#2017-01-16| 811.07
#2017-01-17| 811.58
#2017-01-18| 814.70
#2017-01-19| 807.63
#2017-01-20| 806.42
#2017-01-23| 810.65
#2017-01-24| 823.70
#2017-01-25| 843.40
#2017-01-26| 836.67
#2017-01-27| 807.21
#2017-01-30| 772.45
#2017-01-31| 776.47
#2017-02-01| 775.69
#2017-02-02| 786.00
#2017-02-03| 795.57
#2017-02-06| 782.41
#2017-02-07| 784.62
#2017-02-08| 770.23
#2017-02-09| 760.51
#2017-02-10| 778.94
#2017-02-13| 785.60
#2017-02-14| 781.87
#2017-02-15| 772.93
#2017-02-16| 780.92
#2017-02-17| 788.39
#2017-02-20| 795.91
#2017-02-21| 807.08
#2017-02-22| 797.87
#2017-02-23| 806.68
#2017-02-24| 799.81
#2017-02-27| 803.10
#2017-02-28| 806.55
#2017-03-01| 814.79
#2017-03-02| 810.50
#2017-03-03| 805.04
#2017-03-06| 801.31
#2017-03-07| 798.15
#2017-03-08| 804.82
#2017-03-09| 805.60
#2017-03-10| 809.65
#2017-03-13| 814.92
#2017-03-14| 796.32
#2017-03-15| 788.58
#2017-03-16| 800.63
#2017-03-17| 819.07
#2017-03-20| 815.77
#2017-03-21| 811.41
#2017-03-22| 811.93
#2017-03-23| 808.13
#2017-03-24| 801.24
#2017-03-27| 828.28
#2017-03-28| 855.40
#2017-03-29| 850.65
#2017-03-30| 851.41
#2017-03-31| 837.74
#2017-04-03| 837.50
#2017-04-04| 836.53
#2017-04-05| 844.73
#2017-04-06| 842.87
#2017-04-07| 859.06
#2017-04-10| 856.11
#2017-04-11| 851.11
#2017-04-12| 861.32
#2017-04-13| 851.22
#2017-04-14| 851.22
#2017-04-17| 854.30
#2017-04-18| 848.73
#2017-04-19| 853.05
#2017-04-20| 849.15
#2017-04-21| 838.64
#2017-04-24| 872.51
#2017-04-25| 899.72
#2017-04-26| 910.82
#2017-04-27| 908.24
#2017-04-28| 918.55
#2017-05-01| 920.91
#2017-05-02| 959.07
#2017-05-03| 986.04
#2017-05-04| 988.66
#2017-05-05|1002.42
#2017-05-08|1012.25
#2017-05-09|1026.37
#2017-05-10|1043.86
#2017-05-11|1052.89
#2017-05-12|1043.32
#2017-05-15|1034.41
#2017-05-16|1053.65
#2017-05-17|1058.86
#2017-05-18|1044.42
#2017-05-19|1053.35
#2017-05-22|1064.13
#2017-05-23|1048.86
#2017-05-24|1009.58
#2017-05-25|1031.78
#2017-05-26|1041.37
#2017-05-29|1035.11
#2017-05-30|1029.03
#2017-05-31|1035.81
#2017-06-01|1047.99
#2017-06-02|1058.52
#2017-06-05|1056.41
#2017-06-06|1041.27
#2017-06-07|1031.13
#2017-06-08|1038.04
#2017-06-09|1038.80
#2017-06-12|1046.52
#2017-06-13|1069.93
#2017-06-14|1079.16
#2017-06-15|1064.17
#2017-06-16|1074.63
#2017-06-19|1067.65
#2017-06-20|1072.97
#2017-06-21|1065.17
#2017-06-22|1047.12
#2017-06-23|1058.01
#2017-06-26|1056.28
#2017-06-27|1071.73
#2017-06-28|1071.38
#2017-06-29|1079.84
#2017-06-30|1084.80
#2017-07-03|1092.05
#2017-07-04|1084.04
#2017-07-05|1106.46
#2017-07-06|1112.64
#2017-07-07|1102.85
#2017-07-10|1118.53
#2017-07-11|1129.25
#2017-07-12|1133.54
#2017-07-13|1142.93
#2017-07-14|1149.38
#2017-07-17|1157.41
#2017-07-18|1153.28
#2017-07-19|1154.90
#2017-07-20|1168.32
#2017-07-21|1161.52
#2017-07-24|1163.00
#2017-07-25|1156.49
#2017-07-26|1125.48
#2017-07-27|1103.02
#2017-07-28|1112.95
#2017-07-31|1099.28
#2017-08-01|1109.79
#2017-08-02|1131.68
#2017-08-03|1137.81
#2017-08-04|1126.56
#2017-08-07|1127.09
#2017-08-08|1125.61
#2017-08-09|1126.48
#2017-08-10|1116.78
#2017-08-11|1102.84
#2017-08-14|1119.16
#2017-08-15|1112.99
#2017-08-16|1137.89
#2017-08-17|1124.20
#2017-08-18|1110.71
#2017-08-21|1116.91
#2017-08-22|1126.02
#2017-08-23|1123.79
#2017-08-24|1132.68
#2017-08-25|1136.55
#2017-08-28|1149.57
#2017-08-29|1125.45
#2017-08-30|1112.62
#2017-08-31|1110.47
#2017-09-01|1095.36
#2017-09-04|1077.91
#2017-09-05|1089.45
#2017-09-06|1087.31
#2017-09-07|1094.78
#2017-09-08|1084.13
#2017-09-11|1083.13
#2017-09-12|1091.20
#2017-09-13|1083.48
#2017-09-14|1040.48
#2017-09-15|1012.48
#2017-09-18| 993.42
#2017-09-19| 997.57
#2017-09-20| 967.02
#2017-09-21| 970.02
#2017-09-22| 983.66
#2017-09-25| 940.92
#2017-09-26| 930.72
#2017-09-27| 925.70
#2017-09-28| 949.77
#2017-09-29| 963.32
#2017-10-02| 944.13
#2017-10-03| 957.97
#2017-10-04| 952.82
#2017-10-05| 942.56
#2017-10-06| 939.42
#2017-10-09| 940.82
#2017-10-10| 952.38
#2017-10-11| 942.55
#2017-10-12| 945.90
#2017-10-13| 953.12
#2017-10-16| 954.01
#2017-10-17| 941.87
#2017-10-18| 934.43
#2017-10-19| 931.49
#2017-10-20| 932.53
#2017-10-23| 911.09
#2017-10-24| 919.26
#2017-10-25| 918.35
#2017-10-26| 910.31
#2017-10-27| 907.54
#2017-10-30| 915.15
#2017-10-31| 938.24
#2017-11-01| 939.04
#2017-11-02| 941.52
#2017-11-03| 932.18
#2017-11-06| 928.36
#2017-11-07| 917.30
#2017-11-08| 916.28
#2017-11-09| 919.63
#2017-11-10| 917.33
#2017-11-13| 897.57
#2017-11-14| 909.44
#2017-11-15| 910.49
#2017-11-16| 886.36
#2017-11-17| 899.33
#2017-11-20| 886.23
#2017-11-21| 901.15
#2017-11-22| 908.92
#2017-11-23| 916.51
#2017-11-24| 925.55
#2017-11-27| 919.55
#2017-11-28| 907.78
#2017-11-29| 920.43
#2017-11-30| 935.65
#2017-12-01| 945.11
#2017-12-04| 936.32
#2017-12-05| 918.01
#2017-12-06| 905.08
#2017-12-07| 908.57
#2017-12-08| 917.14
#2017-12-11| 923.82
#2017-12-12| 916.45
#2017-12-13| 930.67
#2017-12-14| 952.18
#2017-12-15| 958.10
#2017-12-18| 982.59
#2017-12-19| 984.85
#2017-12-20| 996.78
#2017-12-21|1004.93
#2017-12-22|1017.09
#2017-12-25|1017.09
#2017-12-26|1019.75
#2017-12-27|1025.94
#2017-12-28|1019.81
#2017-12-29|1026.92
#2018-01-01|1026.92
#2018-01-02|1055.19
#2018-01-03|1054.36
#2018-01-04|1074.56
#2018-01-05|1074.67
#2018-01-08|1078.54
#2018-01-09|1082.83
#2018-01-10|1078.38
#2018-01-11|1098.04
#2018-01-12|1111.41
#2018-01-15|1122.04
#2018-01-16|1126.87
#2018-01-17|1107.06
#2018-01-18|1092.58
#2018-01-19|1093.57
#2018-01-22|1119.28
#2018-01-23|1137.59
#2018-01-24|1165.55
#2018-01-25|1171.24
#2018-01-26|1168.27
#2018-01-29|1181.88
#2018-01-30|1158.88
#2018-01-31|1182.64
#2018-02-01|1198.78
#2018-02-02|1177.95
#2018-02-05|1153.44
#2018-02-06|1118.91
#2018-02-07|1132.55
#2018-02-08|1118.81
#2018-02-09|1099.91
#2018-02-12|1096.54
#2018-02-13|1092.95
#2018-02-14|1100.61
#2018-02-15|1128.02
#2018-02-16|1134.03
#2018-02-19|1129.30
#2018-02-20|1114.70
#2018-02-21|1107.00
#2018-02-22|1111.84
#2018-02-23|1109.39
#2018-02-26|1097.36
#2018-02-27|1095.94
#2018-02-28|1097.11
#2018-03-01|1092.49
#2018-03-02|1082.15
#2018-03-05|1054.32
#2018-03-06|1071.03
#2018-03-07|1068.17
#2018-03-08|1077.69
#2018-03-09|1088.52
#2018-03-12|1104.37
#2018-03-13|1104.19
#2018-03-14|1097.86
#2018-03-15|1088.80
#2018-03-16|1076.05
#2018-03-19|1068.49
#2018-03-20|1049.34
#2018-03-21|1031.60
#2018-03-22|1018.40
#2018-03-23|1017.17
#2018-03-26|1026.06
#2018-03-27|1032.01
#2018-03-28|1021.79
#2018-03-29| 989.85
#2018-03-30| 989.85
#2018-04-02| 990.73
#2018-04-03| 988.39
#2018-04-04| 995.24
#2018-04-05|1017.02
#2018-04-06|1019.76
#2018-04-09|1023.88
#2018-04-10|1041.81
#2018-04-11|1034.29
#2018-04-12|1046.24
#2018-04-13|1044.77
#2018-04-16|1058.45
#2018-04-17|1081.52
#2018-04-18|1089.56
#2018-04-19|1098.65
#2018-04-20|1085.13
#2018-04-23|1071.62
#2018-04-24|1069.20
#2018-04-25|1051.00
#2018-04-26|1059.10
#2018-04-27|1065.74
#2018-04-30|1078.62
#2018-05-01|1070.36
#2018-05-02|1075.74
#2018-05-03|1055.05
#2018-05-04|1019.60
#2018-05-07| 993.64
#2018-05-08| 995.25
#2018-05-09|1002.14
#2018-05-10|1000.28
#2018-05-11|1010.33
#2018-05-14| 997.24
#2018-05-15| 958.99
#2018-05-16| 936.07
#2018-05-17| 934.79
#2018-05-18| 931.26
#2018-05-21| 925.82
#2018-05-22| 948.55
#2018-05-23| 920.96
#2018-05-24| 902.88
#2018-05-25| 878.42
#2018-05-28| 875.90
#2018-05-29| 847.92
#2018-05-30| 871.35
#2018-05-31| 885.52
#2018-06-01| 912.06
#2018-06-04| 920.62
#2018-06-05| 931.17
#2018-06-06| 937.06
#2018-06-07| 948.77
#2018-06-08| 933.04
#2018-06-11| 932.40
#2018-06-12| 934.98
#2018-06-13| 939.05
#2018-06-14| 935.20
#2018-06-15| 915.97
#2018-06-18| 926.04
#2018-06-19| 912.96
#2018-06-20| 913.85
#2018-06-21| 918.57
#2018-06-22| 917.65
#2018-06-25| 923.27
#2018-06-26| 920.95
#2018-06-27| 916.23
#2018-06-28| 900.68
#2018-06-29| 917.80
#2018-07-02| 901.96
#2018-07-03| 901.26
#2018-07-04| 901.18
#2018-07-05| 904.86
#2018-07-06| 905.97
#2018-07-09| 912.67
#2018-07-10| 909.65
#2018-07-11| 903.01
#2018-07-12| 898.46
#2018-07-13| 905.48
#2018-07-16| 913.68
#2018-07-17| 911.06
#2018-07-18| 918.32
#2018-07-19| 908.70
#2018-07-20| 900.99
#2018-07-23| 893.54
#2018-07-24| 889.38
#2018-07-25| 892.00
#2018-07-26| 893.28
#2018-07-27| 895.06
#2018-07-30| 903.38
#2018-07-31| 906.58
#2018-08-01| 904.94
#2018-08-02| 898.20
#2018-08-03| 903.05
#2018-08-06| 892.50
#2018-08-07| 897.58
#2018-08-08| 893.39
#2018-08-09| 889.23
#2018-08-10| 865.16
#2018-08-13| 844.99
#2018-08-14| 853.34
#2018-08-15| 848.84
#2018-08-16| 840.99
#2018-08-17| 847.62
#2018-08-20| 844.29
#2018-08-21| 842.15
#2018-08-22| 856.12
#2018-08-23| 867.47
#2018-08-24| 863.18
#2018-08-27| 885.85
#2018-08-28| 892.82
#2018-08-29| 904.66
#2018-08-30| 898.00
#2018-08-31| 887.97
#2018-09-03| 884.27
#2018-09-04| 867.40
#2018-09-05| 858.94
#2018-09-06| 859.37
#2018-09-07| 855.17
#2018-09-10| 875.57
#2018-09-11| 859.38
#2018-09-12| 858.41
#2018-09-13| 856.20
#2018-09-14| 860.04
#2018-09-17| 861.65
#2018-09-18| 872.71
#2018-09-19| 876.63
#2018-09-20| 871.97
#2018-09-21| 899.05
#2018-09-24| 883.81
#2018-09-25| 900.49
#2018-09-26| 898.47
#2018-09-27| 910.42
#2018-09-28| 880.29
#2018-10-01| 880.28
#2018-10-02| 860.37
#2018-10-03| 835.38
#2018-10-04| 861.02
#2018-10-05| 836.85
#2018-10-08| 809.13
#2018-10-09| 780.52
#2018-10-10| 787.78
#2018-10-11| 800.04
#2018-10-12| 800.51
#2018-10-15| 808.56
#2018-10-16| 819.45
#2018-10-17| 807.30
#2018-10-18| 794.27
#2018-10-19| 783.42
#2018-10-22| 783.82
#2018-10-23| 776.58
#2018-10-24| 795.50
#2018-10-25| 802.57
#2018-10-26| 801.77
#2018-10-29| 814.53
#2018-10-30| 809.55
#2018-10-31| 806.74
#2018-11-01| 769.55
#2018-11-02| 761.32
#2018-11-05| 761.70
#2018-11-06| 777.30
#2018-11-07| 801.42
#2018-11-08| 793.22
#2018-11-09| 783.20
#2018-11-12| 765.83
#2018-11-13| 780.90
#2018-11-14| 766.87
#2018-11-15| 753.02
#2018-11-16| 759.64
#2018-11-19| 751.85
#2018-11-20| 714.75
#2018-11-21| 722.37
#2018-11-22| 718.20
#2018-11-23| 725.25
#2018-11-26| 722.72
#2018-11-27| 711.27
#2018-11-28| 710.09
#2018-11-29| 744.12
#2018-11-30| 761.67
#2018-12-03| 804.76
#2018-12-04| 798.79
#2018-12-05| 802.97
#2018-12-06| 795.01
#2018-12-07| 789.76
#2018-12-10| 777.03
#2018-12-11| 768.60
#2018-12-12| 784.63
#2018-12-13| 790.57
#2018-12-14| 779.79
#2018-12-17| 760.24
#2018-12-18| 758.82
#2018-12-19| 755.36
#2018-12-20| 742.82
#2018-12-21| 738.45
#2018-12-24| 738.45
#2018-12-25| 738.45
#2018-12-26| 738.06
#2018-12-27| 724.34
#2018-12-28| 728.09
#2018-12-31| 743.50
#2019-01-01| 743.50
#2019-01-02| 723.34
#2019-01-03| 724.95
#2019-01-04| 738.47
#2019-01-07| 748.19
#2019-01-08| 756.85
#2019-01-09| 781.23
#2019-01-10| 776.07
#2019-01-11| 775.32
#2019-01-14| 761.48
#2019-01-15| 742.66
#2019-01-16| 735.80
#2019-01-17| 717.94
#2019-01-18| 722.06
#2019-01-21| 718.48
#2019-01-22| 730.77
#2019-01-23| 730.79
#2019-01-24| 733.01
#2019-01-25| 738.64
#2019-01-28| 733.74
#2019-01-29| 738.10
#2019-01-30| 739.62
#2019-01-31| 739.74
#2019-02-01| 747.73
#2019-02-04| 756.50
#2019-02-05| 764.10
#2019-02-06| 760.13
#2019-02-07| 742.38
#2019-02-08| 748.91
#2019-02-11| 754.03
#2019-02-12| 758.74
#2019-02-13| 757.46
#2019-02-14| 759.67
#2019-02-15| 760.41
#2019-02-18| 783.70
#2019-02-19| 781.76
#2019-02-20| 793.53
#2019-02-21| 804.10
#2019-02-22| 798.94
#2019-02-25| 821.38
#2019-02-26| 829.99
#2019-02-27| 836.25
#2019-02-28| 863.47
#2019-03-01| 867.92
#2019-03-04| 849.79
#2019-03-05| 841.49
#2019-03-06| 860.35
#2019-03-07| 855.32
#2019-03-08| 838.42
#2019-03-11| 837.64
#2019-03-12| 856.87
#2019-03-13| 871.48
#2019-03-14| 882.81
#2019-03-15| 888.38
#2019-03-18| 893.53
#2019-03-19| 873.25
#2019-03-20| 876.77
#2019-03-21| 882.33
#2019-03-22| 852.81
#2019-03-25| 855.80
#2019-03-26| 851.02
#2019-03-27| 848.53
#2019-03-28| 847.70
#2019-03-29| 859.12
#2019-04-01| 891.55
#2019-04-02| 887.42
#2019-04-03| 903.02
#2019-04-04| 891.97
#2019-04-05| 910.83
#2019-04-08| 915.57
#2019-04-09| 922.28
#2019-04-10| 920.34
#2019-04-11| 935.28
#2019-04-12| 938.37
#2019-04-15| 950.12
#2019-04-16| 946.93
#2019-04-17| 945.31
#2019-04-18| 948.65
#2019-04-19| 948.65
#2019-04-22| 949.62
#2019-04-23| 941.26
#2019-04-24| 939.18
#2019-04-25| 936.14
#2019-04-26| 937.70
#2019-04-29| 937.99
#2019-04-30| 942.09
#2019-05-01| 944.90
#2019-05-02| 935.05
#2019-05-03| 936.24
#2019-05-06| 910.63
#2019-05-07| 917.64
#2019-05-08| 893.43
#2019-05-09| 872.19
#2019-05-10| 885.42
#2019-05-13| 867.76
#2019-05-14| 874.99
#2019-05-15| 861.17
#2019-05-16| 863.49
#2019-05-17| 864.69
#2019-05-20| 851.52
#2019-05-21| 879.16
#2019-05-22| 870.60
#2019-05-23| 861.89
#2019-05-24| 871.88
#2019-05-27| 941.99
#2019-05-28| 975.49
#2019-05-29| 973.20
#2019-05-30|1015.56
#2019-05-31|1043.16
#2019-06-03|1060.58
#2019-06-04|1012.10
#2019-06-05|1028.46
#2019-06-06|1026.28
#2019-06-07|1027.39
#2019-06-10|1068.44
#2019-06-11|1071.74
#2019-06-12|1066.23
#2019-06-13|1068.71
#2019-06-14|1056.69
#2019-06-17|1056.78
#2019-06-18|1060.20
#2019-06-19|1048.66
#2019-06-20|1043.19
#2019-06-21|1044.81
#2019-06-24|1071.02
#2019-06-25|1057.89
#2019-06-26|1075.95
#2019-06-27|1077.91
#2019-06-28|1103.68
#2019-07-01|1108.31
#2019-07-02|1102.68
#2019-07-03|1127.26
#2019-07-04|1141.42
#2019-07-05|1147.31
#2019-07-08|1105.68
#2019-07-09|1045.47
#2019-07-10|1086.32
#2019-07-11|1080.62
#2019-07-12|1067.13
#2019-07-15|1060.73
#2019-07-16|1065.43
#2019-07-17|1082.83
#2019-07-18|1091.10
#2019-07-19|1092.64
#2019-07-22|1080.17
#2019-07-23|1074.26
#2019-07-24|1078.19
#2019-07-25|1099.29
#2019-07-26|1103.32
#2019-07-29|1118.99
#2019-07-30|1114.60
#2019-07-31|1130.96
#2019-08-01|1110.65
#2019-08-02|1098.46
#2019-08-05|1045.86
#2019-08-06|1031.67
#2019-08-07|1028.75
#2019-08-08|1037.15
#2019-08-09|1027.71
#2019-08-12|1003.78
#2019-08-13| 984.41
#2019-08-14| 945.20
#2019-08-15| 941.69
#2019-08-16| 929.76
#2019-08-19| 986.03
#2019-08-20| 988.64
#2019-08-21| 998.94
#2019-08-22|1017.47
#2019-08-23| 995.76
#2019-08-26| 998.75
#2019-08-27|1000.48
#2019-08-28|1026.25
#2019-08-29|1057.05
#2019-08-30|1069.38
#2019-09-02|1050.57
#2019-09-03|1030.37
#2019-09-04|1042.93
#2019-09-05|1074.88
#2019-09-06|1069.38
#2019-09-09|1059.90
#2019-09-10|1052.20
#2019-09-11|1063.50
#2019-09-12|1056.80
#2019-09-13|1074.16
#2019-09-16|1082.42
#2019-09-17|1075.10
#2019-09-18|1086.53
#2019-09-19|1093.29
#2019-09-20|1096.51
#2019-09-23|1068.96
#2019-09-24|1083.81
#2019-09-25|1070.44
#2019-09-26|1075.81
#2019-09-27|1087.51
#2019-09-30|1084.30
#2019-10-01|1072.34
#2019-10-02|1020.84
#2019-10-03| 999.48
#2019-10-04|1000.02
#2019-10-07|1013.98
#2019-10-08|1000.76
#2019-10-09|1016.91
#2019-10-10|1046.46
#2019-10-11|1084.15
#2019-10-14|1084.09
#2019-10-15|1088.76
#2019-10-16|1084.37
#2019-10-17|1092.08
#2019-10-18|1101.65
#2019-10-21|1112.74
#2019-10-22|1124.01
#2019-10-23|1125.86
#2019-10-24|1122.78
#2019-10-25|1121.24
#2019-10-28|1121.39
#2019-10-29|1136.92
#2019-10-30|1142.55
#2019-10-31|1158.08
#2019-11-01|1157.21
#2019-11-04|1149.39
#2019-11-05|1133.48
#2019-11-06|1093.31
#2019-11-07|1122.70
#2019-11-08|1104.10
#2019-11-11|1089.69
#2019-11-12|1115.01
#2019-11-13|1118.12
#2019-11-14|1161.62
#2019-11-15|1162.08
#2019-11-18|1174.02
#2019-11-19|1183.19
#2019-11-20|1162.88
#2019-11-21|1147.36
#2019-11-22|1156.96
#2019-11-25|1169.22
#2019-11-26|1153.07
#2019-11-27|1149.28
#2019-11-28|1163.31
#2019-11-29|1164.22
#2019-12-02|1152.32
#2019-12-03|1134.04
#2019-12-04|1147.95
#2019-12-05|1120.94
#2019-12-06|1103.69
#2019-12-09|1087.39
#2019-12-10|1091.11
#2019-12-11|1135.25
#2019-12-12|1142.79
#2019-12-13|1155.79
#2019-12-16|1134.69
#2019-12-17|1143.46
#2019-12-18|1151.72
#2019-12-19|1141.66
#2019-12-20|1125.85
#2019-12-23|1148.54
#2019-12-24|1148.80
#2019-12-25|1148.80
#2019-12-26|1149.68
#2019-12-27|1168.35
#2019-12-30|1167.74
#2019-12-31|1174.75
#2020-01-01|1174.75
#2020-01-02|1182.93
#2020-01-03|1159.63
#2020-01-06|1162.18
#2020-01-07|1156.23
#2020-01-08|1122.97
#2020-01-09|1145.12
#2020-01-10|1142.13
#2020-01-13|1137.03
#2020-01-14|1137.26
#2020-01-15|1159.89
#2020-01-16|1169.32
#2020-01-17|1166.08
#2020-01-20|1178.09
#2020-01-21|1174.69
#2020-01-22|1170.28
#2020-01-23|1165.79
#2020-01-24|1171.38
#2020-01-27|1146.91
#2020-01-28|1135.69
#2020-01-29|1137.43
#2020-01-30|1122.75
#2020-01-31|1114.21
#2020-02-03|1099.34
#2020-02-04|1109.56
#2020-02-05|1106.13
#2020-02-06|1104.29
#2020-02-07|1074.47
#2020-02-10|1063.30
#2020-02-11|1092.55
#2020-02-12|1094.39
#2020-02-13|1083.19
#2020-02-14|1085.36
#2020-02-17|1076.53
#2020-02-18|1056.49
#2020-02-19|1059.24
#2020-02-20|1048.68
#2020-02-21|1018.51
#2020-02-24| 916.28
#2020-02-25| 956.09
#2020-02-26| 917.58
#2020-02-27| 854.58
#2020-02-28| 794.02
#2020-03-02| 804.65
#2020-03-03| 897.17
#2020-03-04| 892.44
#2020-03-05| 829.28
#2020-03-06| 758.38
#2020-03-09| 651.79
#2020-03-10| 711.87
#2020-03-11| 669.69
#2020-03-12| 574.63
#2020-03-13| 592.83
#2020-03-16| 520.82
#2020-03-17| 497.85
#2020-03-18| 466.08
#2020-03-19| 491.60
#2020-03-20| 519.64
#2020-03-23| 465.19
#2020-03-24| 514.39
#2020-03-25| 516.11
#2020-03-26| 579.09
#2020-03-27| 560.27
#2020-03-30| 581.23
#2020-03-31| 573.92
#2020-04-01| 535.19
#2020-04-02| 534.43
#2020-04-03| 527.93
#2020-04-06| 574.50
#2020-04-07| 608.84
#2020-04-08| 620.52
#2020-04-09| 618.08
#2020-04-10| 618.08
#2020-04-13| 615.93
#2020-04-14| 637.81
#2020-04-15| 610.18
#2020-04-16| 595.50
#2020-04-17| 597.67
#2020-04-20| 597.26
#2020-04-21| 555.75
#2020-04-22| 552.07
#2020-04-23| 574.44
#2020-04-24| 567.63
#2020-04-27| 590.24
#2020-04-28| 606.88
#2020-04-29| 618.33
#2020-04-30| 604.21
#2020-05-01| 607.27
#2020-05-04| 569.09
#2020-05-05| 582.20
#2020-05-06| 566.93
#2020-05-07| 564.70
#2020-05-08| 572.56
#2020-05-11| 565.51
#2020-05-12| 567.48
#2020-05-13| 544.69
#2020-05-14| 539.92
#2020-05-15| 542.24
#2020-05-18| 565.36
#2020-05-19| 561.83
#2020-05-20| 571.02
#2020-05-21| 566.73
#2020-05-22| 569.06
#2020-05-25| 589.54
#2020-05-26| 627.17
#2020-05-27| 663.15
#2020-05-28| 667.83
#2020-05-29| 648.29
#2020-06-01| 662.71
#2020-06-02| 675.64
#2020-06-03| 684.34
#2020-06-04| 686.73
#2020-06-05| 712.87
#2020-06-08| 712.08
#2020-06-09| 716.21
#2020-06-10| 691.77
#2020-06-11| 667.35
#2020-06-12| 667.38
#2020-06-15| 667.30
#2020-06-16| 700.81
#2020-06-17| 705.17
#2020-06-18| 694.64
#2020-06-19| 703.82
#2020-06-22| 711.65
#2020-06-23| 718.38
#2020-06-24| 707.33
#2020-06-25| 688.47
#2020-06-26| 670.32
#2020-06-29| 665.79
#2020-06-30| 675.53
#2020-07-01| 685.06
#2020-07-02| 705.54
#2020-07-03| 706.16
#2020-07-06| 709.51
#2020-07-07| 693.21
#2020-07-08| 684.34
#2020-07-09| 674.34
#2020-07-10| 666.27
#2020-07-13| 662.10
#2020-07-14| 664.51
#2020-07-15| 673.69
#2020-07-16| 673.34
#2020-07-17| 675.42
#2020-07-20| 698.11
#2020-07-21| 685.91
#2020-07-22| 709.04
#2020-07-23| 692.01
#2020-07-24| 689.04
#2020-07-27| 689.65
#2020-07-28| 693.45
#2020-07-29| 692.25
#2020-07-30| 672.45
#2020-07-31| 673.94
#2020-08-03| 663.50
#2020-08-04| 685.25
#2020-08-05| 694.61
#2020-08-06| 694.77
#2020-08-07| 683.45
#2020-08-10| 660.70
#2020-08-11| 670.94
#2020-08-12| 686.70
#2020-08-13| 691.64
#2020-08-14| 684.81
#2020-08-17| 691.83
#2020-08-18| 707.36
#2020-08-19| 709.38
#2020-08-20| 690.73
#2020-08-21| 682.79
#2020-08-24| 681.99
#2020-08-25| 680.55
#2020-08-26| 689.79
#2020-08-27| 682.25
#2020-08-28| 694.83
#2020-08-31| 692.87
#2020-09-01| 703.65
#2020-09-02| 702.65
#2020-09-03| 702.85
#2020-09-04| 696.09
#2020-09-07| 697.71
#2020-09-08| 676.30
#2020-09-09| 681.91
#2020-09-10| 695.77
#2020-09-11| 690.40
#2020-09-14| 731.06
#2020-09-15| 731.63
#2020-09-16| 724.13
#2020-09-17| 723.41
#2020-09-18| 719.92
#2020-09-21| 679.01
#2020-09-22| 670.36
#2020-09-23| 665.29
#2020-09-24| 657.87
#2020-09-25| 657.74
#2020-09-28| 666.46
#2020-09-29| 673.98
#2020-09-30| 679.36
#2020-10-01| 681.21
#2020-10-02| 669.22
#2020-10-05| 682.76
#2020-10-06| 700.60
#2020-10-07| 696.29
#2020-10-08| 705.39
#2020-10-09| 709.08
#2020-10-12| 686.62
#2020-10-13| 682.56
#2020-10-14| 676.53
#2020-10-15| 655.47
#2020-10-16| 654.79
#2020-10-19| 657.23
#2020-10-20| 666.04
#2020-10-21| 665.52
#2020-10-22| 651.85
#2020-10-23| 653.44
#2020-10-26| 625.68
#2020-10-27| 623.41
#2020-10-28| 619.11
#2020-10-29| 582.35
#2020-10-30| 583.17
#2020-11-02| 585.10
#2020-11-03| 612.05
#2020-11-04| 615.84
#2020-11-05| 619.01
#2020-11-06| 617.77
#2020-11-09| 698.51
#2020-11-10| 698.87
#2020-11-11| 704.74
#2020-11-12| 706.59
#2020-11-13| 697.22
#2020-11-16| 749.02
#2020-11-17| 744.15
#2020-11-18| 766.00
#2020-11-19| 755.04
#2020-11-20| 756.19
#2020-11-23| 756.37
#2020-11-24| 760.55
#2020-11-25| 765.97
#2020-11-26| 798.50
#2020-11-27| 820.56
#2020-11-30| 819.74
#2020-12-01| 860.46
#2020-12-02| 866.49
#2020-12-03| 886.42
#2020-12-04| 915.08
#2020-12-07| 921.13
#2020-12-08| 925.77
#2020-12-09| 934.39
#2020-12-10| 905.97
#2020-12-11| 918.43
#2020-12-14| 931.85
#2020-12-15| 934.69
#2020-12-16| 949.20
#2020-12-17| 946.13
#2020-12-18| 958.39
#2020-12-21| 913.34
#2020-12-22| 926.75
#2020-12-23| 932.06
#2020-12-24| 931.83
#2020-12-25| 931.83
#2020-12-28| 968.45
#2020-12-29| 966.22
#2020-12-30| 970.34
#2020-12-31| 966.78
#2021-01-01| 966.78
#2021-01-04| 983.80
#2021-01-05| 972.22
#2021-01-06| 972.58
#2021-01-07| 976.79
#2021-01-08| 972.15
#2021-01-11| 942.44
#2021-01-12| 938.53
#2021-01-13| 947.54
#2021-01-14| 932.01
#2021-01-15| 924.79
#2021-01-18| 920.71
#2021-01-19| 945.56
#2021-01-20| 948.24
#2021-01-21| 946.94
#2021-01-22| 918.14
#2021-01-25| 895.59
#2021-01-26| 898.76
#2021-01-27| 858.62
#2021-01-28| 881.62
#2021-01-29| 878.62
#2021-02-01| 873.15
#2021-02-02| 880.66
#2021-02-03| 887.92
#2021-02-04| 879.50
#2021-02-05| 892.19
#2021-02-08| 909.57
#2021-02-09| 880.38
#2021-02-10| 888.93
#2021-02-11| 900.43
#2021-02-12| 901.06
#2021-02-15| 929.29
#2021-02-16| 924.80
#2021-02-17| 907.13
#2021-02-18| 896.53
#2021-02-19| 901.07
#2021-02-22| 905.89
#2021-02-23| 895.84
#2021-02-24| 895.34
#2021-02-25| 919.60
#2021-02-26| 926.05
#2021-03-01| 932.95
#2021-03-02| 966.91
#2021-03-03| 966.30
#2021-03-04| 961.89
#2021-03-05| 962.53
#2021-03-08| 958.14
#2021-03-09| 971.94
#2021-03-10| 976.96
#2021-03-11| 996.31
#2021-03-12| 996.95
#2021-03-15| 995.16
#2021-03-16|1010.35
#2021-03-17|1005.59
#2021-03-18| 988.64
#2021-03-19| 969.39
#2021-03-22| 972.86
#2021-03-23| 961.46
#2021-03-24| 967.06
#2021-03-25| 962.57
#2021-03-26| 985.76
#2021-03-29| 995.36
#2021-03-30| 999.58
#2021-03-31| 990.09
#2021-04-01|1011.17
#2021-04-02|1011.17
#2021-04-05|1014.43
#2021-04-06|1026.32
#2021-04-07|1038.88
#2021-04-08|1039.65
#2021-04-09|1047.29
#2021-04-12|1061.99
#2021-04-13|1067.79
#2021-04-14|1072.70
#2021-04-15|1078.71
#2021-04-16|1068.59
#2021-04-19|1035.42
#2021-04-20|1046.05
#2021-04-21|1041.77
#2021-04-22|1062.85
#2021-04-23|1071.66
#2021-04-26|1098.88
#2021-04-27|1085.68
#2021-04-28|1094.44
#2021-04-29|1101.14
#2021-04-30|1094.41
#2021-05-03|1097.73
#2021-05-04|1093.87
#2021-05-05|1093.93
#2021-05-06|1101.69
#2021-05-07|1108.99
#2021-05-10|1117.33
#2021-05-11|1098.38
#2021-05-12|1082.74
#2021-05-13|1085.74
#2021-05-14|1100.52
#2021-05-17|1094.25
#2021-05-18|1097.60
#2021-05-19|1071.71
#2021-05-20|1077.28
#2021-05-21|1022.75
#2021-05-24|1052.10
#2021-05-25|1037.18
#2021-05-26|1044.59
#2021-05-27|1062.21
#2021-05-28|1064.95
#2021-05-31|1080.27
#2021-06-01|1081.36
#2021-06-02|1088.32
#2021-06-03|1075.64
#2021-06-04|1089.97
#2021-06-07|1091.66
#2021-06-08|1109.27
#2021-06-09|1112.79
#2021-06-10|1127.56
#2021-06-11|1125.31
#2021-06-14|1127.04
#2021-06-15|1110.96
#2021-06-16|1093.62
#2021-06-17|1081.39
#2021-06-18|1061.65
#2021-06-21|1066.58
#2021-06-22|1062.63
#2021-06-23|1069.56
#2021-06-24|1068.39
#2021-06-25|1075.90
#2021-06-28|1067.00
#2021-06-29|1057.71
#2021-06-30|1041.65
#2021-07-01|1042.12
#2021-07-02|1036.66
#2021-07-05|1022.63
#2021-07-06|1015.54
#2021-07-07|1008.67
#2021-07-08| 998.16
#2021-07-09|1020.45
#2021-07-12|1025.47
#2021-07-13|1016.42
#2021-07-14|1013.46
#2021-07-15| 997.62
#2021-07-16| 999.51
#2021-07-19| 951.39
#2021-07-20| 955.35
#2021-07-21| 975.97
#2021-07-22| 978.27
#2021-07-23| 984.38
#2021-07-26| 994.51
#2021-07-27|1001.95
#2021-07-28|1002.51
#2021-07-29|1017.08
#2021-07-30|1030.16
#2021-08-02|1049.16
#2021-08-03|1039.31
#2021-08-04|1037.93
#2021-08-05|1047.31
#2021-08-06|1025.62
#2021-08-09|1027.64
#2021-08-10|1029.26
#2021-08-11|1036.08
#2021-08-12|1025.24
#2021-08-13|1031.78
#2021-08-16|1032.76
#2021-08-17|1029.70
#2021-08-18|1025.55
#2021-08-19| 998.06
#2021-08-20|1000.61
#2021-08-23|1022.67
#2021-08-24|1038.76
#2021-08-25|1051.54
#2021-08-26|1054.11
#2021-08-27|1056.18
#2021-08-30|1072.42
#2021-08-31|1072.16
#2021-09-01|1070.60
#2021-09-02|1071.19
#2021-09-03|1074.78
#2021-09-06|1073.96
#2021-09-07|1061.65
#2021-09-08|1050.98
#2021-09-09|1047.28
#2021-09-10|1052.50
#2021-09-13|1058.12
#2021-09-14|1060.90
#2021-09-15|1057.34
#2021-09-16|1064.93
#2021-09-17|1072.87
#2021-09-20|1038.55
#2021-09-21|1040.62
#2021-09-22|1042.75
#2021-09-23|1028.19
#2021-09-24|1008.42
#2021-09-27|1013.67
#2021-09-28| 998.12
#2021-09-29| 998.47
#2021-09-30| 994.26
#2021-10-01|1002.18
#2021-10-04|1007.67
#2021-10-05|1023.67
#2021-10-06|1007.10
#2021-10-07|1028.50
#2021-10-08|1033.59
#2021-10-11|1024.35
#2021-10-12|1025.17
#2021-10-13|1015.00
#2021-10-14|1022.29
#2021-10-15|1036.52
#2021-10-18|1038.30
#2021-10-19|1052.94
#2021-10-20|1070.48
#2021-10-21|1069.16
#2021-10-22|1066.71
#2021-10-25|1055.87
#2021-10-26|1054.41
#2021-10-27|1058.94
#2021-10-28|1066.29
#2021-10-29|1048.48
#2021-11-01|1055.88
#2021-11-02|1055.07
#2021-11-03|1068.79
#2021-11-04|1067.22
#2021-11-05|1068.80
#2021-11-08|1089.30
#2021-11-09|1084.44
#2021-11-10|1072.58
#2021-11-11|1061.52
#2021-11-12|1056.68
#2021-11-15|1049.21
#2021-11-16|1047.72
#2021-11-17|1056.23
#2021-11-18|1068.35
#2021-11-19|1058.26
#2021-11-22|1039.92
#2021-11-23|1018.19
#2021-11-24|1005.22
#2021-11-25|1015.58
#2021-11-26| 970.86
#2021-11-29| 986.58
#2021-11-30| 981.25
#2021-12-01|1000.01
#2021-12-02|1000.65
#2021-12-03|1003.03
#2021-12-06| 997.00
#2021-12-07|1016.54
#2021-12-08|1023.43
#2021-12-09|1026.18
#2021-12-10|1028.77
#2021-12-13|1006.62
#2021-12-14|1002.83
#2021-12-15| 994.46
#2021-12-16|1013.31
#2021-12-17|1001.01
#2021-12-20| 990.08
#2021-12-21| 991.80
#2021-12-22| 996.03
#2021-12-23|1004.46
#2021-12-24|1006.28
#2021-12-27|1000.69
#2021-12-28|1003.89
#2021-12-29|1009.36
#2021-12-30|1005.75
#2021-12-31|1016.81
#2022-01-03|1011.84
#2022-01-04|1014.09
#2022-01-05|1017.09
#2022-01-06|1013.46
#2022-01-07|1026.83
#2022-01-10|1046.03
#2022-01-11|1074.11
#2022-01-12|1100.77
#2022-01-13|1110.20
#2022-01-14|1096.85
#2022-01-17|1105.95
#2022-01-18|1084.43
#2022-01-19|1093.86
#2022-01-20|1106.99
#2022-01-21|1089.02
#2022-01-24|1048.17
#2022-01-25|1044.05
#2022-01-26|1073.29
#2022-01-27|1066.76
#2022-01-28|1057.93
#2022-01-31|1081.38
#2022-02-01|1099.28
#2022-02-02|1115.59
#2022-02-03|1114.59
#2022-02-04|1120.33
#2022-02-07|1111.35
#2022-02-08|1115.34
#2022-02-09|1145.15
#2022-02-10|1162.69
#2022-02-11|1163.76
#2022-02-14|1125.80
#2022-02-15|1147.74
#2022-02-16|1153.92
#2022-02-17|1138.46
#2022-02-18|1135.05
#2022-02-21|1128.67
#2022-02-22|1125.72
#2022-02-23|1133.04
#2022-02-24|1029.89
#2022-02-25|1093.62
#2022-02-28|1037.27
#2022-03-01| 986.70
#2022-03-02| 959.88
#2022-03-03| 964.27
#2022-03-04| 907.72
#2022-03-07| 904.06
#2022-03-08| 873.89
#2022-03-09| 937.69
#2022-03-10| 903.96
#2022-03-11| 932.23
#2022-03-14| 938.09
#2022-03-15| 932.66
#2022-03-16|1000.63
#2022-03-17| 988.59
#2022-03-18| 988.92
#2022-03-21| 983.00
#2022-03-22| 995.28
#2022-03-23| 978.31
#2022-03-24| 967.12
#2022-03-25| 965.10
#2022-03-28| 989.83
#2022-03-29|1043.14
#2022-03-30|1038.06
#2022-03-31|1029.66
#2022-04-01|1034.02
#2022-04-04|1040.56
#2022-04-05|1029.03
#2022-04-06|1011.19
#2022-04-07|1015.30
#2022-04-08|1026.70
#2022-04-11|1049.36
#2022-04-12|1055.68
#2022-04-13|1054.54
#2022-04-14|1037.18
#2022-04-15|1037.18
#2022-04-18|1038.82
#2022-04-19|1051.49
#2022-04-20|1085.22
#2022-04-21|1097.77
#2022-04-22|1090.79
#2022-04-25|1083.90
#2022-04-26|1063.00
#2022-04-27|1022.99
#2022-04-28|1024.38
#2022-04-29|1021.89
#2022-05-02|1019.37
#2022-05-03| 992.33
#2022-05-04| 995.08
#2022-05-05| 975.36
#2022-05-06| 947.99
#2022-05-09| 932.48
#2022-05-10| 931.92
#2022-05-11| 927.59
#2022-05-12| 889.22
#2022-05-13| 914.96
#2022-05-16| 904.77
#2022-05-17| 929.63
#2022-05-18| 928.80
#2022-05-19| 901.07
#2022-05-20| 924.18
#2022-05-23| 933.34
#2022-05-24| 950.58
#2022-05-25| 962.13
#2022-05-26| 986.40
#2022-05-27| 989.35
#2022-05-30| 999.15
#2022-05-31| 986.08
#2022-06-01| 991.57
#2022-06-02| 987.83
#2022-06-03|1000.65
#2022-06-06|1006.37
#2022-06-07| 989.40
#2022-06-08| 989.29
#2022-06-09| 970.84
#2022-06-10| 926.09
#2022-06-13| 916.59
#2022-06-14| 866.71
#2022-06-15| 885.13
#2022-06-16| 858.37
#2022-06-17| 863.56
#2022-06-20| 876.89
#2022-06-21| 899.93
#2022-06-22| 895.20
#2022-06-23| 886.64
#2022-06-24| 882.28
#2022-06-27| 868.82
#2022-06-28| 863.40
#2022-06-29| 860.90
#2022-06-30| 836.12
#2022-07-01| 824.10
#2022-07-04| 820.01
#2022-07-05| 761.37
#2022-07-06| 759.37
#2022-07-07| 783.19
#2022-07-08| 796.29
#2022-07-11| 764.76
#2022-07-12| 768.21
#2022-07-13| 783.73
#2022-07-14| 759.56
#2022-07-15| 762.53
#2022-07-18| 782.45
#2022-07-19| 792.60
#2022-07-20| 808.18
#2022-07-21| 830.78
#2022-07-22| 834.27
#2022-07-25| 831.58
#2022-07-26| 824.40
#2022-07-27| 831.09
#2022-07-28| 840.39
#2022-07-29| 857.90
#2022-08-01| 890.07
#2022-08-02| 891.72
#2022-08-03| 891.27
#2022-08-04| 889.54
#2022-08-05| 861.87
#2022-08-08| 877.40
#2022-08-09| 880.61
#2022-08-10| 912.29
#2022-08-11| 921.18
#2022-08-12| 914.73
#2022-08-15| 910.26
#2022-08-16| 929.27
#2022-08-17| 926.04
#2022-08-18| 927.17
#2022-08-19| 919.53
#2022-08-22| 916.55
#2022-08-23| 910.51
#2022-08-24| 904.15
#2022-08-25| 910.23
#2022-08-26| 911.35
#2022-08-29| 876.31
#2022-08-30| 862.32
#2022-08-31| 872.23
#2022-09-01| 846.20
#2022-09-02| 854.62
#2022-09-05| 829.26
#2022-09-06| 828.79
#2022-09-07| 820.17
#2022-09-08| 831.14
#2022-09-09| 857.14
#2022-09-12| 875.01
#2022-09-13| 850.54
#2022-09-14| 842.27
#2022-09-15| 851.02
#2022-09-16| 852.49
#2022-09-19| 852.71
#2022-09-20| 857.61
#2022-09-21| 833.31
#2022-09-22| 817.92
#2022-09-23| 785.43
#2022-09-26| 776.28
#2022-09-27| 783.20
#2022-09-28| 777.32
#2022-09-29| 784.29
#2022-09-30| 786.36
#2022-10-03| 799.33
#2022-10-04| 834.73
#2022-10-05| 824.59
#2022-10-06| 822.35
#2022-10-07| 819.51
#2022-10-10| 809.09
#2022-10-11| 801.96
#2022-10-12| 814.32
#2022-10-13| 814.27
#2022-10-14| 837.62
#2022-10-17| 854.23
#2022-10-18| 873.21
#2022-10-19| 865.69
#2022-10-20| 878.20
#2022-10-21| 876.33
#2022-10-24| 901.10
#2022-10-25| 903.63
#2022-10-26| 913.17
#2022-10-27| 909.88
#2022-10-28| 905.51
#2022-10-31| 918.79
#2022-11-01| 911.08
#2022-11-02| 915.63
#2022-11-03| 894.01
#2022-11-04| 931.01
#2022-11-07| 947.97
#2022-11-08| 952.63
#2022-11-09| 961.51
#2022-11-10| 984.97
#2022-11-11| 993.48
#2022-11-14|1000.48
#2022-11-15|1006.25
#2022-11-16| 988.38
#2022-11-17| 976.45
#2022-11-18| 987.33
#2022-11-21| 982.36
#2022-11-22| 994.73
#2022-11-23|1010.59
#2022-11-24|1037.30
#2022-11-25|1035.16
#2022-11-28|1018.56
#2022-11-29|1022.74
#2022-11-30|1018.25
#2022-12-01|1051.94
#2022-12-02|1021.67
#2022-12-05|1017.95
#2022-12-06|1016.82
#2022-12-07|1025.74
#2022-12-08|1035.77
#2022-12-09|1039.98
#2022-12-12|1036.57
#2022-12-13|1059.43
#2022-12-14|1069.47
#2022-12-15|1060.73
#2022-12-16|1048.11
#2022-12-19|1052.87
#2022-12-20|1056.88
#2022-12-21|1066.64
#2022-12-22|1068.47
#2022-12-23|1061.19
#2022-12-26|1061.19
#2022-12-27|1067.47
#2022-12-28|1065.72
#2022-12-29|1067.32
#2022-12-30|1081.03
#2023-01-02|1090.97
#2023-01-03|1090.89
#2023-01-04|1101.62
#2023-01-05|1103.93
#2023-01-06|1112.64
#2023-01-09|1148.73
#2023-01-10|1144.74
#2023-01-11|1151.51
#2023-01-12|1157.84
#2023-01-13|1167.25
#2023-01-16|1193.05
#2023-01-17|1200.57
#2023-01-18|1206.65
#2023-01-19|1171.93
#2023-01-20|1191.87
#2023-01-23|1225.78
#2023-01-24|1217.59
#2023-01-25|1214.50
#2023-01-26|1227.49
#2023-01-27|1238.70
#2023-01-30|1259.52
#2023-01-31|1256.61
#2023-02-01|1278.95
#2023-02-02|1290.52
#2023-02-03|1278.42
#2023-02-06|1267.03
#2023-02-07|1273.54
#2023-02-08|1306.84
#2023-02-09|1334.65
#2023-02-10|1318.77
#2023-02-13|1356.31
#2023-02-14|1344.40
#2023-02-15|1328.54
#2023-02-16|1325.47
#2023-02-17|1352.29
#2023-02-20|1398.32
#2023-02-21|1400.89
#2023-02-22|1353.62
#2023-02-23|1376.36
#2023-02-24|1367.42
#2023-02-27|1375.20
#2023-02-28|1408.06
#2023-03-01|1420.69
#2023-03-02|1391.64
#2023-03-03|1388.49
#2023-03-06|1350.43
#2023-03-07|1327.48
#2023-03-08|1317.99
#2023-03-09|1331.44
#2023-03-10|1293.21
#2023-03-13|1297.42
#2023-03-14|1337.49
#2023-03-15|1232.50
#2023-03-16|1254.24
#2023-03-17|1229.04
#2023-03-20|1255.05
#2023-03-21|1295.31
#2023-03-22|1285.88
#2023-03-23|1309.15
#2023-03-24|1242.30
#2023-03-27|1263.71
#2023-03-28|1251.81
#2023-03-29|1264.69
#2023-03-30|1299.52
#2023-03-31|1309.45
#2023-04-03|1340.38
#2023-04-04|1353.78
#2023-04-05|1340.79
#2023-04-06|1350.77
#2023-04-07|1350.77
#2023-04-10|1340.38
#2023-04-11|1373.32
#2023-04-12|1385.31
#2023-04-13|1403.80
#2023-04-14|1398.71
#2023-04-17|1387.09
#2023-04-18|1413.70
#2023-04-19|1396.67
#2023-04-20|1391.10
#2023-04-21|1399.49
#2023-04-24|1393.10
#2023-04-25|1356.86
#2023-04-26|1376.69
#2023-04-27|1367.01
#2023-04-28|1353.74
#2023-05-01|1346.44
#2023-05-02|1351.31
#2023-05-03|1370.70
#2023-05-04|1368.76
#2023-05-05|1385.72
#2023-05-08|1406.34
#2023-05-09|1402.31
#2023-05-10|1413.18
#2023-05-11|1391.73
#2023-05-12|1390.34
#2023-05-15|1383.72
#2023-05-16|1408.10
#2023-05-17|1398.14
#2023-05-18|1383.19
#2023-05-19|1391.12
#2023-05-22|1536.05
#2023-05-23|1535.32
#2023-05-24|1504.21
#2023-05-25|1518.07
#2023-05-26|1546.61
#2023-05-29|1563.72
#2023-05-30|1545.97
#2023-05-31|1523.67
#2023-06-01|1517.11
#2023-06-02|1535.08
#2023-06-05|1533.07
#2023-06-06|1578.01
#2023-06-07|1592.66
#2023-06-08|1618.27
#2023-06-09|1627.55
#2023-06-12|1624.83
#2023-06-13|1638.01
#2023-06-14|1649.98
#2023-06-15|1651.56
#2023-06-16|1664.12
#2023-06-19|1646.67
#2023-06-20|1636.42
#2023-06-21|1655.34
#2023-06-22|1641.19
#2023-06-23|1633.28
#2023-06-26|1590.48
#2023-06-27|1608.59
#2023-06-28|1626.87
#2023-06-29|1680.99
#2023-06-30|1683.64
#2023-07-03|1713.78
#2023-07-04|1715.46
#2023-07-05|1701.08
#2023-07-06|1676.68
#2023-07-07|1682.76
#2023-07-10|1709.00
#2023-07-11|1764.65
#2023-07-12|1797.68
#2023-07-13|1801.35
#2023-07-14|1816.56
#2023-07-17|1794.35
#2023-07-18|1830.42
#2023-07-19|1845.47
#2023-07-20|1855.64
#2023-07-21|1846.70
#2023-07-24|1831.22
#2023-07-25|1844.20
#2023-07-26|1847.12
#2023-07-27|1840.56
#2023-07-28|1829.01
#2023-07-31|1828.12
#2023-08-01|1802.33
#2023-08-02|1768.63
#2023-08-03|1790.88
#2023-08-04|1809.27
#2023-08-07|1804.38
#2023-08-08|1783.77
#2023-08-09|1789.17
#2023-08-10|1792.05
#2023-08-11|1737.77
#2023-08-14|1714.18
#2023-08-15|1719.68
#2023-08-16|1716.73
#2023-08-17|1721.00
#2023-08-18|1688.97
#2023-08-21|1745.79
#2023-08-22|1763.70
#2023-08-23|1748.80
#2023-08-24|1738.97
#2023-08-25|1737.51
#2023-08-28|1768.60
#2023-08-29|1777.26
#2023-08-30|1784.03
#2023-08-31|1761.09
#2023-09-01|1728.19
#2023-09-04|1667.85
#2023-09-05|1663.34
#2023-09-06|1663.26
#2023-09-07|1627.14
#2023-09-08|1652.56
#2023-09-11|1626.63
#2023-09-12|1617.53
#2023-09-13|1591.35
#2023-09-14|1595.23
#2023-09-15|1643.24
#2023-09-18|1651.78
#2023-09-19|1602.62
#2023-09-20|1547.70
#2023-09-21|1539.81
#2023-09-22|1579.89
#2023-09-25|1578.49
#2023-09-26|1587.52
#2023-09-27|1546.25
#2023-09-28|1532.27
#2023-09-29|1556.70
#2023-10-02|1515.41
#2023-10-03|1475.53
#2023-10-04|1494.05
#2023-10-05|1476.53
#2023-10-06|1466.10
#2023-10-09|1430.81
#2023-10-10|1502.36
#2023-10-11|1540.65
#2023-10-12|1529.48
#2023-10-13|1489.20
#2023-10-16|1500.72
#2023-10-17|1505.11
#2023-10-18|1519.75
#2023-10-19|1526.65
#2023-10-20|1522.94
#2023-10-23|1535.95
#2023-10-24|1590.13
#2023-10-25|1565.52
#2023-10-26|1547.68
#2023-10-27|1552.91
#2023-10-30|1570.18
#2023-10-31|1560.97
#2023-11-01|1552.44
#2023-11-02|1620.33
#2023-11-03|1639.48
#2023-11-06|1679.75
#2023-11-07|1657.88
#2023-11-08|1642.26
#2023-11-09|1621.40
#2023-11-10|1588.71
#2023-11-13|1609.19
#2023-11-14|1694.82
#2023-11-15|1700.64
#2023-11-16|1706.84
#2023-11-17|1725.04
#2023-11-20|1720.24
#2023-11-21|1697.83
#2023-11-22|1726.22
#2023-11-23|1746.45
#2023-11-24|1749.82
#2023-11-27|1753.06
#2023-11-28|1776.23
#2023-11-29|1777.98
#2023-11-30|1775.56
#2023-12-01|1775.87
#2023-12-04|1767.63
#2023-12-05|1741.32
#2023-12-06|1734.46
#2023-12-07|1743.40
#2023-12-08|1744.71
#2023-12-11|1734.97
#2023-12-12|1757.64
#2023-12-13|1775.17
#2023-12-14|1820.93
#2023-12-15|1797.63
#2023-12-18|1790.53
#2023-12-19|1815.10
#2023-12-20|1820.02
#2023-12-21|1805.75
#2023-12-22|1795.55
#2023-12-25|1795.55
#2023-12-26|1797.83
#2023-12-27|1810.40
#2023-12-28|1807.68
#2023-12-29|1810.85
#2024-01-01|1810.85
#2024-01-02|1827.73
#2024-01-03|1799.78
#2024-01-04|1820.18
#2024-01-05|1831.70
#2024-01-08|1867.71
#2024-01-09|1859.96
#2024-01-10|1884.79
#2024-01-11|1884.91
#2024-01-12|1899.77
#2024-01-15|1881.15
#2024-01-16|1827.81
#2024-01-17|1819.09
#2024-01-18|1841.35
#2024-01-19|1850.80
#2024-01-22|1876.32
#2024-01-23|1883.72
#2024-01-24|1900.49
#2024-01-25|1873.89
#2024-01-26|1886.81
#2024-01-29|1853.83
#2024-01-30|1887.33
#2024-01-31|1916.43
#2024-02-01|1937.38
#2024-02-02|1949.87
#2024-02-05|1952.82
#2024-02-06|1960.33
#2024-02-07|1951.72
#2024-02-08|1966.86
#2024-02-09|1971.65
#2024-02-12|1952.17
#2024-02-13|1930.44
#2024-02-14|1956.33
#2024-02-15|1954.67
#2024-02-16|1949.29
#2024-02-19|1985.75
#2024-02-20|1997.45
#2024-02-21|1988.34
#2024-02-22|1987.07
#2024-02-23|1968.59
#2024-02-26|1969.95
#2024-02-27|1967.02
#2024-02-28|1957.46
#2024-02-29|1991.40
#2024-03-01|1986.67
#2024-03-04|2029.24
#2024-03-05|2014.52
#2024-03-06|2032.14
#2024-03-07|2013.44
#2024-03-08|2017.00
#2024-03-11|1957.45
#2024-03-12|1956.20
#2024-03-13|1966.47
#2024-03-14|1979.44
#2024-03-15|1982.51
#2024-03-18|1982.05
#2024-03-19|1940.43
#2024-03-20|1972.48
#2024-03-21|2006.95
#2024-03-22|1978.63
#2024-03-25|1982.57
#2024-03-26|1961.48
#2024-03-27|1942.91
#2024-03-28|1954.10
#2024-03-29|1954.10
#2024-04-01|1944.06
#2024-04-02|1912.02
#2024-04-03|1898.65
#2024-04-04|1906.84
#2024-04-05|1896.32
#2024-04-08|1945.99
#2024-04-09|1970.58
#2024-04-10|1956.04
#2024-04-11|1941.45
#2024-04-12|1889.73
#2024-04-15|1875.42
#2024-04-16|1823.01
#2024-04-17|1834.33
#2024-04-18|1856.58
#2024-04-19|1880.53
#2024-04-22|1918.48
#2024-04-23|1966.29
#2024-04-24|1959.62
#2024-04-25|1947.86
#2024-04-26|1963.08
#2024-04-29|1959.05
#2024-04-30|1927.51
#2024-05-01|1925.89
#2024-05-02|1924.12
#2024-05-03|1938.34
#2024-05-06|1940.68
#2024-05-07|1940.23
#2024-05-08|1960.19
#2024-05-09|1953.74
#2024-05-10|1967.26
#2024-05-13|1958.01
#2024-05-14|1958.33
#2024-05-15|1990.16
#2024-05-16|1989.43
#2024-05-17|1994.10
#2024-05-20|2012.89
#2024-05-21|2002.92
#2024-05-22|1981.95
#2024-05-23|1978.84
#2024-05-24|1976.02
#2024-05-27|1986.76
#2024-05-28|1965.23
#2024-05-29|1899.76
#2024-05-30|1901.78
#2024-05-31|1881.78
#2024-06-03|1913.54
#2024-06-04|1872.29
#2024-06-05|1909.60
#2024-06-06|1933.50
#2024-06-07|1929.45
#2024-06-10|1912.97
#2024-06-11|1894.99
#2024-06-12|1919.54
#2024-06-13|1891.04
#2024-06-14|1811.75
#2024-06-17|1809.90
#2024-06-18|1843.47
#2024-06-19|1849.95
#2024-06-20|1836.00
#2024-06-21|1819.28
#2024-06-24|1827.45
#2024-06-25|1809.46
#2024-06-26|1792.00
#2024-06-27|1792.32
#2024-06-28|1828.85
#2024-07-01|1868.68
#2024-07-02|1851.35
#2024-07-03|1893.08
#2024-07-04|1910.07
#2024-07-05|1910.19
#2024-07-08|1940.29
#2024-07-09|1934.03
#2024-07-10|1930.77
#2024-07-11|1942.60
#2024-07-12|1963.09
#2024-07-15|1980.00
#2024-07-16|1956.04
#2024-07-17|1953.37
#2024-07-18|1968.96
#2024-07-19|1979.27
#2024-07-22|2009.24
#2024-07-23|1993.03
#2024-07-24|1963.77
#2024-07-25|1957.14
#2024-07-26|1964.83
#2024-07-29|1964.94
#2024-07-30|1947.21
#2024-07-31|1989.69
#2024-08-01|1991.13
#2024-08-02|1940.71
#2024-08-05|1821.96
#2024-08-06|1860.35
#2024-08-07|1907.66
#2024-08-08|1868.05
#2024-08-09|1869.88
#2024-08-12|1904.02
#2024-08-13|1922.24
#2024-08-14|1962.75
#2024-08-15|1953.68
#2024-08-16|1959.76
#2024-08-19|1960.58
#2024-08-20|1953.11
#2024-08-21|1952.15
#2024-08-22|1954.78
#2024-08-23|1967.65
#2024-08-26|1988.28
#2024-08-27|1971.33
#2024-08-28|1938.32
#2024-08-29|1934.69
#2024-08-30|1947.67
#2024-09-02|1978.55
#2024-09-03|1974.83
#2024-09-04|1967.58
#2024-09-05|1993.35
#2024-09-06|2004.13
#2024-09-09|1972.36
#2024-09-10|1941.91
#2024-09-11|1925.72
#2024-09-12|1927.09
#2024-09-13|1952.87
#2024-09-16|1962.11
#2024-09-17|1977.02
#2024-09-18|1957.75
#2024-09-19|1982.68
#2024-09-20|1980.71
#2024-09-23|2010.72
#2024-09-24|2039.56
#2024-09-25|2048.12
#2024-09-26|2066.28
#2024-09-27|2054.77
#2024-09-30|2016.61
#2024-10-01|1992.29
#2024-10-02|1942.57
#2024-10-03|1925.08
#2024-10-04|1948.74
#2024-10-07|1927.20
#2024-10-08|1924.08
#2024-10-09|1916.69
#2024-10-10|1890.56
#2024-10-11|1902.36
#2024-10-14|1893.23
#2024-10-15|1919.84
#2024-10-16|1929.52
#2024-10-17|1925.11
#2024-10-18|1947.76
#2024-10-21|1940.05
#2024-10-22|1886.60
#2024-10-23|1866.50
#2024-10-24|1856.91
#2024-10-25|1835.78
#2024-10-28|1833.58
#2024-10-29|1845.66
#2024-10-30|1829.76
#2024-10-31|1826.81
#2024-11-01|1830.73
#2024-11-04|1849.07
#2024-11-05|1857.03
#2024-11-06|1842.93
#2024-11-07|1856.58
#2024-11-08|1876.90
#2024-11-11|1891.20
#2024-11-12|1893.00
#2024-11-13|1877.51
#2024-11-14|1870.48
#2024-11-15|1838.95
#2024-11-18|1828.73
#2024-11-19|1780.33
#2024-11-20|1792.38
#2024-11-21|1800.26
#2024-11-22|1778.26
#2024-11-25|1793.48
#2024-11-26|1786.58
#2024-11-27|1789.22
#2024-11-28|1781.31
#2024-11-29|1772.62
#2024-12-02|1811.98
#2024-12-03|1822.60
#2024-12-04|1838.14
#2024-12-05|1879.40
#2024-12-06|1884.84
#2024-12-09|1906.42
#2024-12-10|1882.06
#2024-12-11|1872.61
#2024-12-12|1889.86
#2024-12-13|1897.80
#2024-12-16|1897.95
#2024-12-17|1875.24
#2024-12-18|1878.68
#2024-12-19|1856.77
#2024-12-20|1848.59
#2024-12-23|1845.74
#2024-12-24|1846.01
#2024-12-25|1846.01
#2024-12-26|1849.12
#2024-12-27|1857.46
#2024-12-30|1855.11
#2024-12-31|1867.13
#2025-01-01|1867.13
#2025-01-02|1887.67
#2025-01-03|1900.89
#2025-01-06|1920.29
#2025-01-07|1952.95
#2025-01-08|1935.04
#2025-01-09|1930.13
#2025-01-10|1913.65
#2025-01-13|1876.70
#2025-01-14|1890.70
#2025-01-15|1913.07
#2025-01-16|1910.44
#2025-01-17|1930.30
#2025-01-20|1967.17
#2025-01-21|1980.53
#2025-01-22|1958.42
#2025-01-23|1954.75
#2025-01-24|2006.38
#2025-01-27|2004.59
#2025-01-28|2004.23
#2025-01-29|2007.11
#2025-01-30|2013.63
#2025-01-31|1998.69
#2025-02-03|1907.80
#2025-02-04|1943.91
#2025-02-05|1941.93
#2025-02-06|1972.40
#2025-02-07|1980.88
#2025-02-10|1975.64
#2025-02-11|1995.22
#2025-02-12|2026.85
#2025-02-13|2087.28
#2025-02-14|2110.85
#2025-02-17|2117.35
#2025-02-18|2117.31
#2025-02-19|2094.06
#2025-02-20|2108.87
#2025-02-21|2121.73
#2025-02-24|2091.66
#2025-02-25|2072.59
#2025-02-26|2068.81
#2025-02-27|2037.69
#2025-02-28|2053.91
#2025-03-03|2070.79
#2025-03-04|2060.62
#2025-03-05|2159.06
#2025-03-06|2160.00
#2025-03-07|2182.06
#2025-03-10|2183.22
#2025-03-11|2212.80
#2025-03-12|2282.60
#2025-03-13|2281.66
#2025-03-14|2321.85
#2025-03-17|2342.66
#2025-03-18|2369.13
#2025-03-19|2356.16
#2025-03-20|2338.34
#2025-03-21|2319.98
#2025-03-24|2372.02
#2025-03-25|2373.45
#2025-03-26|2405.84
#2025-03-27|2418.21
#2025-03-28|2409.90
#2025-03-31|2309.63
#2025-04-01|2341.01
#2025-04-02|2357.66
#2025-04-03|2313.12
#2025-04-04|2228.76
#2025-04-07|2054.26
#2025-04-08|2189.66
#2025-04-09|2156.00
#2025-04-10|2264.53
#2025-04-11|2300.90
#2025-04-14|2379.61
#2025-04-15|2404.75
#2025-04-16|2403.46
#2025-04-17|2373.27
#2025-04-18|2373.27
#2025-04-21|2404.21
#2025-04-22|2455.20
#2025-04-23|2481.80
#2025-04-24|2489.61
#2025-04-25|2478.77
#2025-04-28|2475.97
#2025-04-29|2498.46
#2025-04-30|2462.86
#2025-05-01|2444.23
#2025-05-02|2517.94
#2025-05-05|2518.90
#2025-05-06|2501.39
#2025-05-07|2533.51
#2025-05-08|2507.27
#2025-05-09|2559.83
#2025-05-12|2572.52
#2025-05-13|2588.80
#2025-05-14|2600.17
#2025-05-15|2590.27
#2025-05-16|2618.68
#2025-05-19|2640.42
#2025-05-20|2676.87
#2025-05-21|2706.05
#2025-05-22|2686.95
#2025-05-23|2665.08
#2025-05-26|2734.29
#2025-05-27|2751.21
#2025-05-28|2807.66
#2025-05-29|2795.06
#2025-05-30|2730.70
#2025-06-02|2732.62
#2025-06-03|2732.87
#2025-06-04|2769.49
#2025-06-05|2773.21
#2025-06-06|2754.75
#2025-06-09|2759.47
#2025-06-10|2772.73
#2025-06-11|2808.83
#2025-06-12|2815.11
#2025-06-13|2760.73
#2025-06-16|2770.99
#2025-06-17|2729.37
#2025-06-18|2694.52
#2025-06-19|2650.92
#2025-06-20|2695.83
#2025-06-23|2740.71
#2025-06-24|2848.50
#2025-06-25|2878.06
#2025-06-26|2927.89
#2025-06-27|2919.38
#2025-06-30|2915.72
#2025-07-01|2951.80
#2025-07-02|2974.76
#2025-07-03|3000.56
#2025-07-04|3020.33
#2025-07-07|3004.90
#2025-07-08|3039.91
#2025-07-09|3073.70
#2025-07-10|3053.56
#2025-07-11|3045.25
#2025-07-14|3036.08
#2025-07-15|3037.31
#2025-07-16|3033.05
#2025-07-17|3072.75
#2025-07-18|3090.62
#2025-07-21|3084.39
#2025-07-22|3071.44
#2025-07-23|3079.25
#2025-07-24|3087.19
#2025-07-25|3066.99
#2025-07-28|3029.62
#2025-07-29|3048.16
#2025-07-30|3044.47
#2025-07-31|3058.12
#2025-08-01|3025.71
#2025-08-04|3113.07
#2025-08-05|3165.68
#2025-08-06|3207.54
#2025-08-07|3221.96
#2025-08-08|3232.93
#2025-08-11|3272.93
#2025-08-12|3272.73
#2025-08-13|3307.52
#2025-08-14|3282.54
#2025-08-15|3296.89
#2025-08-18|3231.67
#2025-08-19|3233.80
#2025-08-20|3235.72
#2025-08-21|3224.03
#2025-08-22|3272.40
#2025-08-25|3293.58
#2025-08-26|3205.90
#2025-08-27|3196.97
#2025-08-28|3162.16
#2025-08-29|3135.08
#2025-09-01|3158.10
#2025-09-02|3096.16
#2025-09-03|3146.58
#2025-09-04|3149.88
#2025-09-05|3176.60
#2025-09-08|3192.57
#2025-09-09|3183.92
#2025-09-10|3203.10
#2025-09-11|3212.92
#2025-09-12|3256.63
#2025-09-15|3263.16
#2025-09-16|3255.29
#2025-09-17|3220.52
#2025-09-18|3216.07
#2025-09-19|3221.63
#2025-09-22|3231.36
#2025-09-23|3243.79
#2025-09-24|3213.76
#2025-09-25|3140.29
#2025-09-26|3123.94
#2025-09-29|3123.56
#2025-09-30|3135.54
#2025-10-01|3166.56
#2025-10-02|3138.08
#2025-10-03|3145.27
#2025-10-06|3117.38
#2025-10-07|3109.88
#2025-10-08|3072.85
#2025-10-09|3075.59
#2025-10-10|3112.04
#2025-10-13|3076.22
#2025-10-14|3066.07
#2025-10-15|3048.78
#2025-10-16|3036.68
#2025-10-17|3009.58
#2025-10-20|3021.97
#2025-10-21|3018.17
#2025-10-22|3048.82
#2025-10-23|3061.60
#2025-10-24|3055.55
#2025-10-27|3071.36
#2025-10-28|3077.43
#2025-10-29|3128.20
#2025-10-30|3100.99
#2025-10-31|3086.23
#2025-11-03|3126.76
#2025-11-04|3122.35
#2025-11-05|3114.56
#2025-11-06|3126.37
#2025-11-07|3163.20
#2025-11-10|3210.55
#2025-11-11|3238.19
#2025-11-12|3270.08
#2025-11-13|3276.11
#2025-11-14|3265.15
#2025-11-17|3260.82
#2025-11-18|3227.50
#2025-11-19|3246.67
#2025-11-20|3269.49
#2025-11-21|3274.63
#2025-11-24|3282.22
#2025-11-25|3318.57
#2025-11-26|3350.61
#2025-11-27|3326.69
#2025-11-28|3308.29
#2025-12-01|3336.15
#2025-12-02|3355.64
#2025-12-03|3382.82
#2025-12-04|3378.58
#2025-12-05|3390.72
#2025-12-08|3399.64
#2025-12-09|3391.60
#2025-12-10|3382.51
#2025-12-11|3422.96
#2025-12-12|3417.82
#2025-12-15|3414.21
#2025-12-16|3405.63
#2025-12-17|3392.77
#2025-12-18|3393.01
#2025-12-19|3398.52
#2025-12-22|3458.18
#2025-12-23|3461.20
#2025-12-24|3462.23
#2025-12-25|3462.23
#2025-12-26|3461.94
#2025-12-29|3468.99
#2025-12-30|3457.09
#2025-12-31|3473.09
#2026-01-01|3473.09
#2026-01-02|3499.29
#2026-01-05|3448.05
#2026-01-06|3445.54
#2026-01-07|3441.85
#2026-01-08|3440.00
#2026-01-09|3436.46
#2026-01-12|3424.11
#2026-01-13|3393.26
#2026-01-14|3399.85
#2026-01-15|3395.32
#2026-01-16|3366.12
#2026-01-19|3363.21
#2026-01-20|3368.59
#2026-01-21|3398.43
#2026-01-22|3506.87
#2026-01-23|3518.36
#2026-01-26|3564.80
#2026-01-27|3546.67
#2026-01-28|3588.94
#2026-01-29|3596.28
#2026-01-30|3570.00
#2026-02-02|3571.32
#2026-02-03|3595.34
#2026-02-04|3647.44
#2026-02-05|3619.41
#2026-02-06|3638.76
#2026-02-09|3652.47
#2026-02-10|3647.55
#2026-02-11|3652.82
#2026-02-12|3669.72
#2026-02-13|3594.94
#2026-02-16|3568.60
#2026-02-17|3521.58
#2026-02-18|3598.32
#2026-02-19|3507.02
#2026-02-20|3518.50
#2026-02-23|3520.89
#2026-02-24|3582.59
#2026-02-25|3622.43
#2026-02-26|3615.01
#2026-02-27|3586.21
#2026-03-02|3479.66
#2026-03-03|3269.49
#2026-03-04|3359.34
#2026-03-05|3369.42
#2026-03-06|3346.11
#2026-03-09|3340.50
#2026-03-10|3412.02