Table Data - NASDAQ Greece Total Return Index
| Title | NASDAQ Greece Total Return Index |
|---|---|
| Series ID | NASDAQNQGRT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-05-26 |
| Last Updated | 2026-05-26 10:44 PM CDT |
| Notes | For more information about this series, see: NQGRT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1836.59 |
| 2001-04-02 | 1823.40 |
| 2001-04-03 | 1804.52 |
| 2001-04-04 | 1841.43 |
| 2001-04-05 | 1871.45 |
| 2001-04-06 | 1885.64 |
| 2001-04-09 | 1873.38 |
| 2001-04-10 | 1877.11 |
| 2001-04-11 | 1886.54 |
| 2001-04-12 | 1961.82 |
| 2001-04-13 | . |
| 2001-04-16 | 1941.62 |
| 2001-04-17 | 1960.87 |
| 2001-04-18 | 2017.03 |
| 2001-04-19 | 2042.79 |
| 2001-04-20 | 2062.15 |
| 2001-04-23 | 2047.83 |
| 2001-04-24 | 2015.26 |
| 2001-04-25 | 2026.35 |
| 2001-04-26 | 2045.17 |
| 2001-04-27 | 2034.49 |
| 2001-04-30 | 2036.28 |
| 2001-05-01 | 2047.07 |
| 2001-05-02 | 2034.07 |
| 2001-05-03 | 2011.82 |
| 2001-05-04 | 2005.25 |
| 2001-05-07 | 1975.99 |
| 2001-05-08 | 1964.94 |
| 2001-05-09 | 1934.18 |
| 2001-05-10 | 1922.22 |
| 2001-05-11 | 1906.62 |
| 2001-05-14 | 1858.46 |
| 2001-05-15 | 1849.60 |
| 2001-05-16 | 1881.86 |
| 2001-05-17 | 1887.52 |
| 2001-05-18 | 1951.52 |
| 2001-05-21 | 1965.64 |
| 2001-05-22 | 1925.30 |
| 2001-05-23 | 1931.14 |
| 2001-05-24 | 1932.03 |
| 2001-05-25 | 1954.72 |
| 2001-05-28 | . |
| 2001-05-29 | 1890.26 |
| 2001-05-30 | 1870.62 |
| 2001-05-31 | 1832.36 |
| 2001-06-01 | 1778.49 |
| 2001-06-04 | 1780.80 |
| 2001-06-05 | 1721.53 |
| 2001-06-06 | 1717.76 |
| 2001-06-07 | 1778.34 |
| 2001-06-08 | 1764.03 |
| 2001-06-11 | 1701.18 |
| 2001-06-12 | 1723.35 |
| 2001-06-13 | 1727.69 |
| 2001-06-14 | 1723.55 |
| 2001-06-15 | 1730.12 |
| 2001-06-18 | 1718.67 |
| 2001-06-19 | 1699.71 |
| 2001-06-20 | 1672.30 |
| 2001-06-21 | 1671.01 |
| 2001-06-22 | 1655.05 |
| 2001-06-25 | 1616.01 |
| 2001-06-26 | 1579.20 |
| 2001-06-27 | 1612.10 |
| 2001-06-28 | 1593.11 |
| 2001-06-29 | 1620.55 |
| 2001-07-02 | 1617.99 |
| 2001-07-03 | 1583.01 |
| 2001-07-04 | . |
| 2001-07-05 | 1534.89 |
| 2001-07-06 | 1547.82 |
| 2001-07-09 | 1489.04 |
| 2001-07-10 | 1474.54 |
| 2001-07-11 | 1432.08 |
| 2001-07-12 | 1462.35 |
| 2001-07-13 | 1409.50 |
| 2001-07-16 | 1356.94 |
| 2001-07-17 | 1370.90 |
| 2001-07-18 | 1471.11 |
| 2001-07-19 | 1560.54 |
| 2001-07-20 | 1513.35 |
| 2001-07-23 | 1561.21 |
| 2001-07-24 | 1588.64 |
| 2001-07-25 | 1599.23 |
| 2001-07-26 | 1619.08 |
| 2001-07-27 | 1646.28 |
| 2001-07-30 | 1611.50 |
| 2001-07-31 | 1641.49 |
| 2001-08-01 | 1656.67 |
| 2001-08-02 | 1693.50 |
| 2001-08-03 | 1718.64 |
| 2001-08-06 | 1703.83 |
| 2001-08-07 | 1622.67 |
| 2001-08-08 | 1600.10 |
| 2001-08-09 | 1622.93 |
| 2001-08-10 | 1624.05 |
| 2001-08-13 | 1623.39 |
| 2001-08-14 | 1662.33 |
| 2001-08-15 | 1687.70 |
| 2001-08-16 | 1708.60 |
| 2001-08-17 | 1706.75 |
| 2001-08-20 | 1694.97 |
| 2001-08-21 | 1691.11 |
| 2001-08-22 | 1707.43 |
| 2001-08-23 | 1696.24 |
| 2001-08-24 | 1723.99 |
| 2001-08-27 | 1748.56 |
| 2001-08-28 | 1761.53 |
| 2001-08-29 | 1745.13 |
| 2001-08-30 | 1743.31 |
| 2001-08-31 | 1743.39 |
| 2001-09-03 | . |
| 2001-09-04 | 1677.62 |
| 2001-09-05 | 1653.65 |
| 2001-09-06 | 1651.19 |
| 2001-09-07 | 1661.82 |
| 2001-09-10 | 1587.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1408.24 |
| 2001-09-18 | 1412.13 |
| 2001-09-19 | 1447.63 |
| 2001-09-20 | 1367.91 |
| 2001-09-21 | 1335.68 |
| 2001-09-24 | 1359.55 |
| 2001-09-25 | 1383.19 |
| 2001-09-26 | 1378.38 |
| 2001-09-27 | 1389.35 |
| 2001-09-28 | 1405.70 |
| 2001-10-01 | 1399.95 |
| 2001-10-02 | 1410.94 |
| 2001-10-03 | 1414.09 |
| 2001-10-04 | 1437.61 |
| 2001-10-05 | 1442.56 |
| 2001-10-08 | 1421.66 |
| 2001-10-09 | 1421.94 |
| 2001-10-10 | 1420.29 |
| 2001-10-11 | 1422.10 |
| 2001-10-12 | 1425.58 |
| 2001-10-15 | 1429.17 |
| 2001-10-16 | 1455.58 |
| 2001-10-17 | 1486.27 |
| 2001-10-18 | 1474.27 |
| 2001-10-19 | 1464.09 |
| 2001-10-22 | 1475.02 |
| 2001-10-23 | 1477.01 |
| 2001-10-24 | 1472.28 |
| 2001-10-25 | 1476.33 |
| 2001-10-26 | 1473.88 |
| 2001-10-29 | 1509.52 |
| 2001-10-30 | 1511.99 |
| 2001-10-31 | 1551.96 |
| 2001-11-01 | 1623.64 |
| 2001-11-02 | 1597.48 |
| 2001-11-05 | 1617.90 |
| 2001-11-06 | 1611.93 |
| 2001-11-07 | 1638.97 |
| 2001-11-08 | 1628.53 |
| 2001-11-09 | 1629.59 |
| 2001-11-12 | 1598.34 |
| 2001-11-13 | 1588.91 |
| 2001-11-14 | 1621.51 |
| 2001-11-15 | 1631.36 |
| 2001-11-16 | 1675.95 |
| 2001-11-19 | 1683.84 |
| 2001-11-20 | 1667.46 |
| 2001-11-21 | 1645.09 |
| 2001-11-22 | . |
| 2001-11-23 | 1590.99 |
| 2001-11-26 | 1600.35 |
| 2001-11-27 | 1615.32 |
| 2001-11-28 | 1625.62 |
| 2001-11-29 | 1627.62 |
| 2001-11-30 | 1644.00 |
| 2001-12-03 | 1632.00 |
| 2001-12-04 | 1630.12 |
| 2001-12-05 | 1633.53 |
| 2001-12-06 | 1651.01 |
| 2001-12-07 | 1638.26 |
| 2001-12-10 | 1604.61 |
| 2001-12-11 | 1597.44 |
| 2001-12-12 | 1583.97 |
| 2001-12-13 | 1563.39 |
| 2001-12-14 | 1576.95 |
| 2001-12-17 | 1578.78 |
| 2001-12-18 | 1585.98 |
| 2001-12-19 | 1601.79 |
| 2001-12-20 | 1582.44 |
| 2001-12-21 | 1555.64 |
| 2001-12-24 | 1551.51 |
| 2001-12-25 | . |
| 2001-12-26 | 1552.92 |
| 2001-12-27 | 1568.02 |
| 2001-12-28 | 1565.58 |
| 2001-12-31 | 1580.85 |
| 2002-01-01 | . |
| 2002-01-02 | 1616.73 |
| 2002-01-03 | 1619.81 |
| 2002-01-04 | 1614.40 |
| 2002-01-07 | 1604.66 |
| 2002-01-08 | 1580.62 |
| 2002-01-09 | 1562.90 |
| 2002-01-10 | 1570.51 |
| 2002-01-11 | 1555.39 |
| 2002-01-14 | 1524.51 |
| 2002-01-15 | 1518.34 |
| 2002-01-16 | 1497.45 |
| 2002-01-17 | 1529.72 |
| 2002-01-18 | 1537.16 |
| 2002-01-21 | . |
| 2002-01-22 | 1535.72 |
| 2002-01-23 | 1569.73 |
| 2002-01-24 | 1575.33 |
| 2002-01-25 | 1546.79 |
| 2002-01-28 | 1547.15 |
| 2002-01-29 | 1547.10 |
| 2002-01-30 | 1529.43 |
| 2002-01-31 | 1531.67 |
| 2002-02-01 | 1529.26 |
| 2002-02-04 | 1533.30 |
| 2002-02-05 | 1520.19 |
| 2002-02-06 | 1515.89 |
| 2002-02-07 | 1512.19 |
| 2002-02-08 | 1506.09 |
| 2002-02-11 | 1507.91 |
| 2002-02-12 | 1500.68 |
| 2002-02-13 | 1492.01 |
| 2002-02-14 | 1486.92 |
| 2002-02-15 | 1492.54 |
| 2002-02-18 | . |
| 2002-02-19 | 1455.61 |
| 2002-02-20 | 1451.99 |
| 2002-02-21 | 1445.42 |
| 2002-02-22 | 1435.40 |
| 2002-02-25 | 1428.19 |
| 2002-02-26 | 1449.69 |
| 2002-02-27 | 1424.63 |
| 2002-02-28 | 1401.44 |
| 2002-03-01 | 1427.20 |
| 2002-03-04 | 1465.40 |
| 2002-03-05 | 1462.82 |
| 2002-03-06 | 1470.46 |
| 2002-03-07 | 1482.04 |
| 2002-03-08 | 1480.91 |
| 2002-03-11 | 1472.01 |
| 2002-03-12 | 1445.32 |
| 2002-03-13 | 1446.98 |
| 2002-03-14 | 1464.14 |
| 2002-03-15 | 1463.88 |
| 2002-03-18 | 1459.91 |
| 2002-03-19 | 1445.91 |
| 2002-03-20 | 1435.14 |
| 2002-03-21 | 1421.85 |
| 2002-03-22 | 1409.08 |
| 2002-03-25 | 1405.24 |
| 2002-03-26 | 1390.88 |
| 2002-03-27 | 1383.21 |
| 2002-03-28 | 1376.95 |
| 2002-03-29 | . |
| 2002-04-01 | 1388.31 |
| 2002-04-02 | 1349.31 |
| 2002-04-03 | 1344.89 |
| 2002-04-04 | 1346.49 |
| 2002-04-05 | 1354.29 |
| 2002-04-08 | 1320.89 |
| 2002-04-09 | 1342.36 |
| 2002-04-10 | 1333.17 |
| 2002-04-11 | 1342.30 |
| 2002-04-12 | 1334.92 |
| 2002-04-15 | 1312.71 |
| 2002-04-16 | 1318.89 |
| 2002-04-17 | 1346.06 |
| 2002-04-18 | 1350.77 |
| 2002-04-19 | 1360.63 |
| 2002-04-22 | 1349.02 |
| 2002-04-23 | 1353.44 |
| 2002-04-24 | 1370.87 |
| 2002-04-25 | 1385.70 |
| 2002-04-26 | 1392.89 |
| 2002-04-29 | 1405.67 |
| 2002-04-30 | 1401.55 |
| 2002-05-01 | 1409.48 |
| 2002-05-02 | 1409.00 |
| 2002-05-03 | 1424.61 |
| 2002-05-06 | 1429.44 |
| 2002-05-07 | 1423.98 |
| 2002-05-08 | 1457.51 |
| 2002-05-09 | 1469.67 |
| 2002-05-10 | 1489.67 |
| 2002-05-13 | 1492.91 |
| 2002-05-14 | 1503.77 |
| 2002-05-15 | 1503.27 |
| 2002-05-16 | 1512.56 |
| 2002-05-17 | 1555.86 |
| 2002-05-20 | 1563.59 |
| 2002-05-21 | 1564.40 |
| 2002-05-22 | 1554.03 |
| 2002-05-23 | 1533.10 |
| 2002-05-24 | 1525.34 |
| 2002-05-27 | . |
| 2002-05-28 | 1521.55 |
| 2002-05-29 | 1523.53 |
| 2002-05-30 | 1511.05 |
| 2002-05-31 | 1533.54 |
| 2002-06-03 | 1524.30 |
| 2002-06-04 | 1523.93 |
| 2002-06-05 | 1535.65 |
| 2002-06-06 | 1564.46 |
| 2002-06-07 | 1551.99 |
| 2002-06-10 | 1556.73 |
| 2002-06-11 | 1553.97 |
| 2002-06-12 | 1552.94 |
| 2002-06-13 | 1542.72 |
| 2002-06-14 | 1505.52 |
| 2002-06-17 | 1493.86 |
| 2002-06-18 | 1497.11 |
| 2002-06-19 | 1489.58 |
| 2002-06-20 | 1505.51 |
| 2002-06-21 | 1529.73 |
| 2002-06-24 | 1543.31 |
| 2002-06-25 | 1574.44 |
| 2002-06-26 | 1579.95 |
| 2002-06-27 | 1588.34 |
| 2002-06-28 | 1606.01 |
| 2002-07-01 | 1592.05 |
| 2002-07-02 | 1562.11 |
| 2002-07-03 | 1540.30 |
| 2002-07-04 | . |
| 2002-07-05 | 1551.17 |
| 2002-07-08 | 1574.45 |
| 2002-07-09 | 1570.93 |
| 2002-07-10 | 1539.69 |
| 2002-07-11 | 1526.61 |
| 2002-07-12 | 1518.16 |
| 2002-07-15 | 1552.24 |
| 2002-07-16 | 1543.45 |
| 2002-07-17 | 1547.12 |
| 2002-07-18 | 1559.52 |
| 2002-07-19 | 1551.64 |
| 2002-07-22 | 1508.35 |
| 2002-07-23 | 1493.13 |
| 2002-07-24 | 1457.33 |
| 2002-07-25 | 1503.61 |
| 2002-07-26 | 1475.86 |
| 2002-07-29 | 1501.42 |
| 2002-07-30 | 1520.15 |
| 2002-07-31 | 1500.87 |
| 2002-08-01 | 1511.50 |
| 2002-08-02 | 1504.33 |
| 2002-08-05 | 1492.38 |
| 2002-08-06 | 1462.13 |
| 2002-08-07 | 1500.73 |
| 2002-08-08 | 1498.64 |
| 2002-08-09 | 1510.83 |
| 2002-08-12 | 1522.20 |
| 2002-08-13 | 1514.13 |
| 2002-08-14 | 1543.23 |
| 2002-08-15 | 1531.66 |
| 2002-08-16 | 1547.16 |
| 2002-08-19 | 1541.30 |
| 2002-08-20 | 1542.74 |
| 2002-08-21 | 1576.18 |
| 2002-08-22 | 1549.43 |
| 2002-08-23 | 1537.71 |
| 2002-08-26 | 1537.58 |
| 2002-08-27 | 1554.36 |
| 2002-08-28 | 1549.38 |
| 2002-08-29 | 1533.86 |
| 2002-08-30 | 1515.40 |
| 2002-09-02 | . |
| 2002-09-03 | 1524.74 |
| 2002-09-04 | 1508.40 |
| 2002-09-05 | 1486.65 |
| 2002-09-06 | 1483.86 |
| 2002-09-09 | 1460.25 |
| 2002-09-10 | 1448.71 |
| 2002-09-11 | 1447.80 |
| 2002-09-12 | 1428.70 |
| 2002-09-13 | 1406.38 |
| 2002-09-16 | 1377.21 |
| 2002-09-17 | 1368.31 |
| 2002-09-18 | 1353.62 |
| 2002-09-19 | 1341.13 |
| 2002-09-20 | 1353.09 |
| 2002-09-23 | 1325.15 |
| 2002-09-24 | 1296.22 |
| 2002-09-25 | 1302.58 |
| 2002-09-26 | 1328.33 |
| 2002-09-27 | 1328.58 |
| 2002-09-30 | 1317.30 |
| 2002-10-01 | 1309.42 |
| 2002-10-02 | 1296.83 |
| 2002-10-03 | 1267.64 |
| 2002-10-04 | 1274.28 |
| 2002-10-07 | 1240.37 |
| 2002-10-08 | 1232.82 |
| 2002-10-09 | 1232.19 |
| 2002-10-10 | 1234.56 |
| 2002-10-11 | 1287.83 |
| 2002-10-14 | 1288.21 |
| 2002-10-15 | 1295.64 |
| 2002-10-16 | 1272.84 |
| 2002-10-17 | 1280.94 |
| 2002-10-18 | 1278.26 |
| 2002-10-21 | 1282.85 |
| 2002-10-22 | 1275.66 |
| 2002-10-23 | 1256.88 |
| 2002-10-24 | 1257.38 |
| 2002-10-25 | 1249.35 |
| 2002-10-28 | 1256.90 |
| 2002-10-29 | 1268.18 |
| 2002-10-30 | 1273.96 |
| 2002-10-31 | 1281.53 |
| 2002-11-01 | 1282.31 |
| 2002-11-04 | 1321.55 |
| 2002-11-05 | 1323.54 |
| 2002-11-06 | 1332.11 |
| 2002-11-07 | 1329.81 |
| 2002-11-08 | 1338.25 |
| 2002-11-11 | 1324.98 |
| 2002-11-12 | 1314.79 |
| 2002-11-13 | 1288.93 |
| 2002-11-14 | 1291.23 |
| 2002-11-15 | 1306.48 |
| 2002-11-18 | 1292.77 |
| 2002-11-19 | 1294.78 |
| 2002-11-20 | 1286.70 |
| 2002-11-21 | 1311.60 |
| 2002-11-22 | 1307.73 |
| 2002-11-25 | 1305.39 |
| 2002-11-26 | 1302.45 |
| 2002-11-27 | 1297.73 |
| 2002-11-28 | . |
| 2002-11-29 | 1307.06 |
| 2002-12-02 | 1317.87 |
| 2002-12-03 | 1303.81 |
| 2002-12-04 | 1300.17 |
| 2002-12-05 | 1293.44 |
| 2002-12-06 | 1282.74 |
| 2002-12-09 | 1278.44 |
| 2002-12-10 | 1288.16 |
| 2002-12-11 | 1298.94 |
| 2002-12-12 | 1303.56 |
| 2002-12-13 | 1308.38 |
| 2002-12-16 | 1306.41 |
| 2002-12-17 | 1330.98 |
| 2002-12-18 | 1331.36 |
| 2002-12-19 | 1310.78 |
| 2002-12-20 | 1306.55 |
| 2002-12-23 | 1293.99 |
| 2002-12-24 | 1296.37 |
| 2002-12-25 | . |
| 2002-12-26 | 1299.64 |
| 2002-12-27 | 1304.22 |
| 2002-12-30 | 1298.45 |
| 2002-12-31 | 1304.03 |
| 2003-01-01 | . |
| 2003-01-02 | 1305.51 |
| 2003-01-03 | 1313.67 |
| 2003-01-06 | 1321.74 |
| 2003-01-07 | 1303.48 |
| 2003-01-08 | 1274.75 |
| 2003-01-09 | 1276.32 |
| 2003-01-10 | 1269.75 |
| 2003-01-13 | 1272.05 |
| 2003-01-14 | 1285.27 |
| 2003-01-15 | 1288.71 |
| 2003-01-16 | 1289.64 |
| 2003-01-17 | 1271.02 |
| 2003-01-20 | . |
| 2003-01-21 | 1262.15 |
| 2003-01-22 | 1264.78 |
| 2003-01-23 | 1296.42 |
| 2003-01-24 | 1322.94 |
| 2003-01-27 | 1302.12 |
| 2003-01-28 | 1284.46 |
| 2003-01-29 | 1284.88 |
| 2003-01-30 | 1278.15 |
| 2003-01-31 | 1285.34 |
| 2003-02-03 | 1282.58 |
| 2003-02-04 | 1293.99 |
| 2003-02-05 | 1283.48 |
| 2003-02-06 | 1280.69 |
| 2003-02-07 | 1297.03 |
| 2003-02-10 | 1286.08 |
| 2003-02-11 | 1290.45 |
| 2003-02-12 | 1284.63 |
| 2003-02-13 | 1294.95 |
| 2003-02-14 | 1294.29 |
| 2003-02-17 | . |
| 2003-02-18 | 1293.37 |
| 2003-02-19 | 1301.20 |
| 2003-02-20 | 1309.96 |
| 2003-02-21 | 1296.05 |
| 2003-02-24 | 1279.12 |
| 2003-02-25 | 1242.89 |
| 2003-02-26 | 1246.18 |
| 2003-02-27 | 1237.80 |
| 2003-02-28 | 1241.53 |
| 2003-03-03 | 1244.80 |
| 2003-03-04 | 1220.26 |
| 2003-03-05 | 1224.16 |
| 2003-03-06 | 1225.65 |
| 2003-03-07 | 1213.67 |
| 2003-03-10 | 1215.37 |
| 2003-03-11 | 1181.59 |
| 2003-03-12 | 1156.86 |
| 2003-03-13 | 1166.87 |
| 2003-03-14 | 1154.96 |
| 2003-03-17 | 1122.45 |
| 2003-03-18 | 1151.09 |
| 2003-03-19 | 1147.59 |
| 2003-03-20 | 1143.92 |
| 2003-03-21 | 1158.45 |
| 2003-03-24 | 1160.39 |
| 2003-03-25 | 1163.82 |
| 2003-03-26 | 1166.95 |
| 2003-03-27 | 1160.96 |
| 2003-03-28 | 1146.19 |
| 2003-03-31 | 1123.77 |
| 2003-04-01 | 1123.00 |
| 2003-04-02 | 1131.37 |
| 2003-04-03 | 1135.49 |
| 2003-04-04 | 1151.94 |
| 2003-04-07 | 1171.24 |
| 2003-04-08 | 1168.40 |
| 2003-04-09 | 1181.94 |
| 2003-04-10 | 1199.67 |
| 2003-04-11 | 1206.62 |
| 2003-04-14 | 1224.77 |
| 2003-04-15 | 1233.62 |
| 2003-04-16 | 1238.66 |
| 2003-04-17 | 1253.72 |
| 2003-04-18 | . |
| 2003-04-21 | 1248.32 |
| 2003-04-22 | 1264.22 |
| 2003-04-23 | 1289.09 |
| 2003-04-24 | 1291.73 |
| 2003-04-25 | 1291.67 |
| 2003-04-28 | 1289.21 |
| 2003-04-29 | 1298.82 |
| 2003-04-30 | 1342.12 |
| 2003-05-01 | 1354.45 |
| 2003-05-02 | 1378.23 |
| 2003-05-05 | 1419.91 |
| 2003-05-06 | 1440.62 |
| 2003-05-07 | 1454.46 |
| 2003-05-08 | 1443.26 |
| 2003-05-09 | 1414.73 |
| 2003-05-12 | 1414.80 |
| 2003-05-13 | 1438.95 |
| 2003-05-14 | 1443.22 |
| 2003-05-15 | 1433.46 |
| 2003-05-16 | 1464.16 |
| 2003-05-19 | 1469.24 |
| 2003-05-20 | 1474.74 |
| 2003-05-21 | 1460.70 |
| 2003-05-22 | 1447.00 |
| 2003-05-23 | 1453.68 |
| 2003-05-26 | . |
| 2003-05-27 | 1447.35 |
| 2003-05-28 | 1462.81 |
| 2003-05-29 | 1479.68 |
| 2003-05-30 | 1468.78 |
| 2003-06-02 | 1523.30 |
| 2003-06-03 | 1533.66 |
| 2003-06-04 | 1590.48 |
| 2003-06-05 | 1608.02 |
| 2003-06-06 | 1624.06 |
| 2003-06-09 | 1629.49 |
| 2003-06-10 | 1610.65 |
| 2003-06-11 | 1647.74 |
| 2003-06-12 | 1671.33 |
| 2003-06-13 | 1667.16 |
| 2003-06-16 | 1675.35 |
| 2003-06-17 | 1707.64 |
| 2003-06-18 | 1685.86 |
| 2003-06-19 | 1648.28 |
| 2003-06-20 | 1628.12 |
| 2003-06-23 | 1594.66 |
| 2003-06-24 | 1592.43 |
| 2003-06-25 | 1623.69 |
| 2003-06-26 | 1612.45 |
| 2003-06-27 | 1604.89 |
| 2003-06-30 | 1605.72 |
| 2003-07-01 | 1615.09 |
| 2003-07-02 | 1673.16 |
| 2003-07-03 | 1686.17 |
| 2003-07-04 | . |
| 2003-07-07 | 1714.35 |
| 2003-07-08 | 1701.05 |
| 2003-07-09 | 1694.36 |
| 2003-07-10 | 1696.35 |
| 2003-07-11 | 1680.59 |
| 2003-07-14 | 1737.62 |
| 2003-07-15 | 1759.29 |
| 2003-07-16 | 1759.45 |
| 2003-07-17 | 1738.02 |
| 2003-07-18 | 1770.55 |
| 2003-07-21 | 1783.88 |
| 2003-07-22 | 1793.63 |
| 2003-07-23 | 1808.96 |
| 2003-07-24 | 1820.89 |
| 2003-07-25 | 1817.72 |
| 2003-07-28 | 1813.47 |
| 2003-07-29 | 1856.60 |
| 2003-07-30 | 1880.01 |
| 2003-07-31 | 1859.89 |
| 2003-08-01 | 1868.54 |
| 2003-08-04 | 1893.10 |
| 2003-08-05 | 1884.08 |
| 2003-08-06 | 1871.10 |
| 2003-08-07 | 1858.33 |
| 2003-08-08 | 1857.12 |
| 2003-08-11 | 1847.08 |
| 2003-08-12 | 1848.08 |
| 2003-08-13 | 1873.08 |
| 2003-08-14 | 1890.68 |
| 2003-08-15 | 1889.34 |
| 2003-08-18 | 1917.41 |
| 2003-08-19 | 1903.83 |
| 2003-08-20 | 1906.63 |
| 2003-08-21 | 1922.55 |
| 2003-08-22 | 1934.97 |
| 2003-08-25 | 1936.01 |
| 2003-08-26 | 1895.08 |
| 2003-08-27 | 1900.73 |
| 2003-08-28 | 1901.19 |
| 2003-08-29 | 1877.93 |
| 2003-09-01 | . |
| 2003-09-02 | 1808.77 |
| 2003-09-03 | 1785.71 |
| 2003-09-04 | 1793.46 |
| 2003-09-05 | 1818.69 |
| 2003-09-08 | 1784.87 |
| 2003-09-09 | 1763.09 |
| 2003-09-10 | 1778.09 |
| 2003-09-11 | 1788.23 |
| 2003-09-12 | 1802.81 |
| 2003-09-15 | 1772.25 |
| 2003-09-16 | 1740.29 |
| 2003-09-17 | 1778.82 |
| 2003-09-18 | 1744.56 |
| 2003-09-19 | 1771.27 |
| 2003-09-22 | 1784.92 |
| 2003-09-23 | 1788.79 |
| 2003-09-24 | 1803.31 |
| 2003-09-25 | 1794.70 |
| 2003-09-26 | 1772.55 |
| 2003-09-29 | 1785.66 |
| 2003-09-30 | 1810.31 |
| 2003-10-01 | 1816.11 |
| 2003-10-02 | 1847.83 |
| 2003-10-03 | 1869.34 |
| 2003-10-06 | 1917.32 |
| 2003-10-07 | 1895.80 |
| 2003-10-08 | 1926.28 |
| 2003-10-09 | 1911.80 |
| 2003-10-10 | 1914.83 |
| 2003-10-13 | 1894.71 |
| 2003-10-14 | 1896.96 |
| 2003-10-15 | 1892.61 |
| 2003-10-16 | 1895.30 |
| 2003-10-17 | 1893.92 |
| 2003-10-20 | 1899.05 |
| 2003-10-21 | 1916.41 |
| 2003-10-22 | 1921.48 |
| 2003-10-23 | 1896.26 |
| 2003-10-24 | 1909.23 |
| 2003-10-27 | 1912.36 |
| 2003-10-28 | 1898.30 |
| 2003-10-29 | 1900.36 |
| 2003-10-30 | 1906.52 |
| 2003-10-31 | 1899.37 |
| 2003-11-03 | 1911.77 |
| 2003-11-04 | 1910.56 |
| 2003-11-05 | 1909.44 |
| 2003-11-06 | 1916.39 |
| 2003-11-07 | 1938.68 |
| 2003-11-10 | 1944.47 |
| 2003-11-11 | 1934.13 |
| 2003-11-12 | 1943.11 |
| 2003-11-13 | 1961.18 |
| 2003-11-14 | 1973.68 |
| 2003-11-17 | 1945.57 |
| 2003-11-18 | 1962.30 |
| 2003-11-19 | 1965.82 |
| 2003-11-20 | 1945.36 |
| 2003-11-21 | 1959.92 |
| 2003-11-24 | 1951.69 |
| 2003-11-25 | 1982.18 |
| 2003-11-26 | 2022.94 |
| 2003-11-27 | . |
| 2003-11-28 | 2029.50 |
| 2003-12-01 | 2032.33 |
| 2003-12-02 | 2066.21 |
| 2003-12-03 | 2086.03 |
| 2003-12-04 | 2070.68 |
| 2003-12-05 | 2076.98 |
| 2003-12-08 | 2081.75 |
| 2003-12-09 | 2104.19 |
| 2003-12-10 | 2114.96 |
| 2003-12-11 | 2102.43 |
| 2003-12-12 | 2132.47 |
| 2003-12-15 | 2129.59 |
| 2003-12-16 | 2114.10 |
| 2003-12-17 | 2127.95 |
| 2003-12-18 | 2131.23 |
| 2003-12-19 | 2154.70 |
| 2003-12-22 | 2164.89 |
| 2003-12-23 | 2166.10 |
| 2003-12-24 | 2183.69 |
| 2003-12-25 | . |
| 2003-12-26 | 2182.82 |
| 2003-12-29 | 2193.42 |
| 2003-12-30 | 2246.87 |
| 2003-12-31 | 2271.73 |
| 2004-01-01 | . |
| 2004-01-02 | 2318.42 |
| 2004-01-05 | 2365.95 |
| 2004-01-06 | 2380.15 |
| 2004-01-07 | 2408.07 |
| 2004-01-08 | 2446.50 |
| 2004-01-09 | 2462.95 |
| 2004-01-12 | 2450.36 |
| 2004-01-13 | 2496.83 |
| 2004-01-14 | 2523.12 |
| 2004-01-15 | 2503.90 |
| 2004-01-16 | 2473.38 |
| 2004-01-19 | . |
| 2004-01-20 | 2432.67 |
| 2004-01-21 | 2498.70 |
| 2004-01-22 | 2513.43 |
| 2004-01-23 | 2499.81 |
| 2004-01-26 | 2422.79 |
| 2004-01-27 | 2445.24 |
| 2004-01-28 | 2407.06 |
| 2004-01-29 | 2348.02 |
| 2004-01-30 | 2402.68 |
| 2004-02-02 | 2408.62 |
| 2004-02-03 | 2409.99 |
| 2004-02-04 | 2405.00 |
| 2004-02-05 | 2460.66 |
| 2004-02-06 | 2481.53 |
| 2004-02-09 | 2449.19 |
| 2004-02-10 | 2467.34 |
| 2004-02-11 | 2485.30 |
| 2004-02-12 | 2528.90 |
| 2004-02-13 | 2509.45 |
| 2004-02-16 | . |
| 2004-02-17 | 2529.49 |
| 2004-02-18 | 2543.23 |
| 2004-02-19 | 2498.84 |
| 2004-02-20 | 2475.61 |
| 2004-02-23 | 2473.24 |
| 2004-02-24 | 2451.53 |
| 2004-02-25 | 2381.20 |
| 2004-02-26 | 2382.64 |
| 2004-02-27 | 2414.33 |
| 2004-03-01 | 2420.75 |
| 2004-03-02 | 2392.19 |
| 2004-03-03 | 2354.83 |
| 2004-03-04 | 2397.44 |
| 2004-03-05 | 2466.39 |
| 2004-03-08 | 2479.14 |
| 2004-03-09 | 2464.79 |
| 2004-03-10 | 2418.06 |
| 2004-03-11 | 2362.86 |
| 2004-03-12 | 2357.39 |
| 2004-03-15 | 2304.15 |
| 2004-03-16 | 2344.82 |
| 2004-03-17 | 2338.05 |
| 2004-03-18 | 2374.22 |
| 2004-03-19 | 2347.01 |
| 2004-03-22 | 2263.22 |
| 2004-03-23 | 2275.76 |
| 2004-03-24 | 2248.03 |
| 2004-03-25 | 2241.04 |
| 2004-03-26 | 2259.79 |
| 2004-03-29 | 2315.82 |
| 2004-03-30 | 2321.47 |
| 2004-03-31 | 2345.72 |
| 2004-04-01 | 2361.90 |
| 2004-04-02 | 2336.18 |
| 2004-04-05 | 2356.46 |
| 2004-04-06 | 2369.72 |
| 2004-04-07 | 2395.26 |
| 2004-04-08 | 2415.81 |
| 2004-04-09 | . |
| 2004-04-12 | 2409.03 |
| 2004-04-13 | 2397.74 |
| 2004-04-14 | 2369.10 |
| 2004-04-15 | 2374.52 |
| 2004-04-16 | 2415.47 |
| 2004-04-19 | 2393.10 |
| 2004-04-20 | 2388.93 |
| 2004-04-21 | 2406.44 |
| 2004-04-22 | 2434.85 |
| 2004-04-23 | 2433.11 |
| 2004-04-26 | 2457.74 |
| 2004-04-27 | 2463.00 |
| 2004-04-28 | 2482.18 |
| 2004-04-29 | 2490.43 |
| 2004-04-30 | 2473.27 |
| 2004-05-03 | 2497.46 |
| 2004-05-04 | 2524.73 |
| 2004-05-05 | 2509.25 |
| 2004-05-06 | 2480.51 |
| 2004-05-07 | 2437.69 |
| 2004-05-10 | 2361.30 |
| 2004-05-11 | 2379.94 |
| 2004-05-12 | 2418.74 |
| 2004-05-13 | 2440.41 |
| 2004-05-14 | 2419.27 |
| 2004-05-17 | 2411.47 |
| 2004-05-18 | 2398.02 |
| 2004-05-19 | 2401.30 |
| 2004-05-20 | 2322.55 |
| 2004-05-21 | 2317.25 |
| 2004-05-24 | 2321.99 |
| 2004-05-25 | 2329.11 |
| 2004-05-26 | 2354.92 |
| 2004-05-27 | 2417.86 |
| 2004-05-28 | 2457.14 |
| 2004-05-31 | . |
| 2004-06-01 | 2423.92 |
| 2004-06-02 | 2435.76 |
| 2004-06-03 | 2452.54 |
| 2004-06-04 | 2485.67 |
| 2004-06-07 | 2475.72 |
| 2004-06-08 | 2447.90 |
| 2004-06-09 | 2412.14 |
| 2004-06-10 | 2414.60 |
| 2004-06-11 | . |
| 2004-06-14 | 2393.90 |
| 2004-06-15 | 2407.10 |
| 2004-06-16 | 2398.90 |
| 2004-06-17 | 2375.09 |
| 2004-06-18 | 2380.68 |
| 2004-06-21 | 2347.14 |
| 2004-06-22 | 2352.23 |
| 2004-06-23 | 2347.19 |
| 2004-06-24 | 2365.03 |
| 2004-06-25 | 2331.77 |
| 2004-06-28 | 2380.25 |
| 2004-06-29 | 2366.87 |
| 2004-06-30 | 2392.70 |
| 2004-07-01 | 2372.91 |
| 2004-07-02 | 2392.56 |
| 2004-07-05 | . |
| 2004-07-06 | 2398.64 |
| 2004-07-07 | 2416.45 |
| 2004-07-08 | 2409.10 |
| 2004-07-09 | 2415.21 |
| 2004-07-12 | 2420.18 |
| 2004-07-13 | 2406.70 |
| 2004-07-14 | 2419.13 |
| 2004-07-15 | 2420.48 |
| 2004-07-16 | 2465.07 |
| 2004-07-19 | 2469.11 |
| 2004-07-20 | 2448.99 |
| 2004-07-21 | 2414.61 |
| 2004-07-22 | 2392.36 |
| 2004-07-23 | 2366.42 |
| 2004-07-26 | 2358.13 |
| 2004-07-27 | 2381.09 |
| 2004-07-28 | 2380.59 |
| 2004-07-29 | 2376.77 |
| 2004-07-30 | 2329.74 |
| 2004-08-02 | 2315.03 |
| 2004-08-03 | 2342.08 |
| 2004-08-04 | 2305.87 |
| 2004-08-05 | 2304.83 |
| 2004-08-06 | 2335.31 |
| 2004-08-09 | 2345.32 |
| 2004-08-10 | 2343.67 |
| 2004-08-11 | 2314.64 |
| 2004-08-12 | 2300.36 |
| 2004-08-13 | 2323.31 |
| 2004-08-16 | 2314.78 |
| 2004-08-17 | 2335.61 |
| 2004-08-18 | 2310.87 |
| 2004-08-19 | 2330.22 |
| 2004-08-20 | 2291.49 |
| 2004-08-23 | 2289.78 |
| 2004-08-24 | 2296.65 |
| 2004-08-25 | 2324.22 |
| 2004-08-26 | 2350.34 |
| 2004-08-27 | 2356.34 |
| 2004-08-30 | 2345.53 |
| 2004-08-31 | 2376.22 |
| 2004-09-01 | 2390.04 |
| 2004-09-02 | 2399.33 |
| 2004-09-03 | 2375.25 |
| 2004-09-06 | . |
| 2004-09-07 | 2374.27 |
| 2004-09-08 | 2355.95 |
| 2004-09-09 | 2364.36 |
| 2004-09-10 | 2410.35 |
| 2004-09-13 | 2406.66 |
| 2004-09-14 | 2414.13 |
| 2004-09-15 | 2405.24 |
| 2004-09-16 | 2388.81 |
| 2004-09-17 | 2411.60 |
| 2004-09-20 | 2424.29 |
| 2004-09-21 | 2464.43 |
| 2004-09-22 | 2457.13 |
| 2004-09-23 | 2465.95 |
| 2004-09-24 | 2461.21 |
| 2004-09-27 | 2450.37 |
| 2004-09-28 | 2458.44 |
| 2004-09-29 | 2480.73 |
| 2004-09-30 | 2465.36 |
| 2004-10-01 | 2480.92 |
| 2004-10-04 | 2487.42 |
| 2004-10-05 | 2493.55 |
| 2004-10-06 | 2487.81 |
| 2004-10-07 | 2521.18 |
| 2004-10-08 | 2549.59 |
| 2004-10-11 | 2545.22 |
| 2004-10-12 | 2523.78 |
| 2004-10-13 | 2515.07 |
| 2004-10-14 | 2552.44 |
| 2004-10-15 | 2585.77 |
| 2004-10-18 | 2583.73 |
| 2004-10-19 | 2587.16 |
| 2004-10-20 | 2606.66 |
| 2004-10-21 | 2646.79 |
| 2004-10-22 | 2662.05 |
| 2004-10-25 | 2644.85 |
| 2004-10-26 | 2681.80 |
| 2004-10-27 | 2686.35 |
| 2004-10-28 | 2678.99 |
| 2004-10-29 | 2702.61 |
| 2004-11-01 | 2723.16 |
| 2004-11-02 | 2778.02 |
| 2004-11-03 | 2800.62 |
| 2004-11-04 | 2872.85 |
| 2004-11-05 | 2947.44 |
| 2004-11-08 | 2904.69 |
| 2004-11-09 | 2859.13 |
| 2004-11-10 | 2890.58 |
| 2004-11-11 | 2904.31 |
| 2004-11-12 | 2908.65 |
| 2004-11-15 | 2916.94 |
| 2004-11-16 | 2913.99 |
| 2004-11-17 | 2957.23 |
| 2004-11-18 | 2925.10 |
| 2004-11-19 | 2934.32 |
| 2004-11-22 | 2910.16 |
| 2004-11-23 | 2885.42 |
| 2004-11-24 | 2917.54 |
| 2004-11-25 | . |
| 2004-11-26 | 3021.37 |
| 2004-11-29 | 3058.59 |
| 2004-11-30 | 3037.99 |
| 2004-12-01 | 3030.00 |
| 2004-12-02 | 3046.65 |
| 2004-12-03 | 3054.78 |
| 2004-12-06 | 3066.58 |
| 2004-12-07 | 3096.99 |
| 2004-12-08 | 3075.73 |
| 2004-12-09 | 3069.86 |
| 2004-12-10 | 3050.64 |
| 2004-12-13 | 3089.91 |
| 2004-12-14 | 3068.93 |
| 2004-12-15 | 3125.89 |
| 2004-12-16 | 3121.89 |
| 2004-12-17 | 3102.00 |
| 2004-12-20 | 3173.65 |
| 2004-12-21 | 3133.31 |
| 2004-12-22 | 3147.70 |
| 2004-12-23 | 3176.35 |
| 2004-12-24 | . |
| 2004-12-27 | 3267.27 |
| 2004-12-28 | 3275.95 |
| 2004-12-29 | 3290.42 |
| 2004-12-30 | 3298.93 |
| 2004-12-31 | 3288.52 |
| 2005-01-03 | 3308.94 |
| 2005-01-04 | 3284.66 |
| 2005-01-05 | 3257.72 |
| 2005-01-06 | 3232.08 |
| 2005-01-07 | 3231.19 |
| 2005-01-10 | 3216.56 |
| 2005-01-11 | 3261.94 |
| 2005-01-12 | 3325.96 |
| 2005-01-13 | 3327.83 |
| 2005-01-14 | 3292.60 |
| 2005-01-17 | . |
| 2005-01-18 | 3215.30 |
| 2005-01-19 | 3286.83 |
| 2005-01-20 | 3277.56 |
| 2005-01-21 | 3304.14 |
| 2005-01-24 | 3315.30 |
| 2005-01-25 | 3314.57 |
| 2005-01-26 | 3359.82 |
| 2005-01-27 | 3315.02 |
#2005-01-28|3314.51
#2005-01-31|3289.90
#2005-02-01|3274.04
#2005-02-02|3243.72
#2005-02-03|3256.02
#2005-02-04|3268.07
#2005-02-07|3272.70
#2005-02-08|3246.26
#2005-02-09|3224.85
#2005-02-10|3228.96
#2005-02-11|3259.75
#2005-02-14|3305.10
#2005-02-15|3393.50
#2005-02-16|3417.30
#2005-02-17|3482.54
#2005-02-18|3485.10
#2005-02-21| .
#2005-02-22|3499.58
#2005-02-23|3530.76
#2005-02-24|3591.69
#2005-02-25|3593.73
#2005-02-28|3695.80
#2005-03-01|3663.62
#2005-03-02|3587.19
#2005-03-03|3592.29
#2005-03-04|3670.87
#2005-03-07|3625.74
#2005-03-08|3658.79
#2005-03-09|3688.92
#2005-03-10|3722.81
#2005-03-11|3781.27
#2005-03-14|3756.13
#2005-03-15|3711.00
#2005-03-16|3665.90
#2005-03-17|3539.82
#2005-03-18|3531.91
#2005-03-21|3401.53
#2005-03-22|3386.75
#2005-03-23|3374.25
#2005-03-24|3410.90
#2005-03-25| .
#2005-03-28|3386.97
#2005-03-29|3385.05
#2005-03-30|3320.54
#2005-03-31|3314.71
#2005-04-01|3346.71
#2005-04-04|3335.56
#2005-04-05|3410.50
#2005-04-06|3426.59
#2005-04-07|3473.27
#2005-04-08|3455.17
#2005-04-11|3477.60
#2005-04-12|3485.90
#2005-04-13|3484.01
#2005-04-14|3424.23
#2005-04-15|3408.69
#2005-04-18|3360.60
#2005-04-19|3385.06
#2005-04-20|3387.47
#2005-04-21|3394.62
#2005-04-22|3419.34
#2005-04-25|3361.04
#2005-04-26|3335.01
#2005-04-27|3296.83
#2005-04-28|3275.09
#2005-04-29|3273.56
#2005-05-02|3255.56
#2005-05-03|3233.20
#2005-05-04|3260.45
#2005-05-05|3276.99
#2005-05-06|3270.63
#2005-05-09|3239.69
#2005-05-10|3280.69
#2005-05-11|3275.04
#2005-05-12|3274.45
#2005-05-13|3252.62
#2005-05-16|3262.20
#2005-05-17|3259.68
#2005-05-18|3239.11
#2005-05-19|3247.99
#2005-05-20|3271.03
#2005-05-23|3271.80
#2005-05-24|3290.73
#2005-05-25|3313.45
#2005-05-26|3364.84
#2005-05-27|3349.59
#2005-05-30| .
#2005-05-31|3299.07
#2005-06-01|3299.71
#2005-06-02|3318.59
#2005-06-03|3359.19
#2005-06-06|3405.44
#2005-06-07|3407.37
#2005-06-08|3439.49
#2005-06-09|3411.30
#2005-06-10|3411.80
#2005-06-13|3380.89
#2005-06-14|3338.17
#2005-06-15|3401.85
#2005-06-16|3415.62
#2005-06-17|3448.49
#2005-06-20|3422.12
#2005-06-21|3382.86
#2005-06-22|3332.93
#2005-06-23|3349.66
#2005-06-24|3361.97
#2005-06-27|3379.66
#2005-06-28|3386.51
#2005-06-29|3340.56
#2005-06-30|3375.00
#2005-07-01|3359.22
#2005-07-04| .
#2005-07-05|3354.63
#2005-07-06|3389.18
#2005-07-07|3350.71
#2005-07-08|3380.94
#2005-07-11|3433.99
#2005-07-12|3472.46
#2005-07-13|3446.22
#2005-07-14|3445.50
#2005-07-15|3429.29
#2005-07-18|3491.78
#2005-07-19|3565.64
#2005-07-20|3540.89
#2005-07-21|3591.55
#2005-07-22|3593.40
#2005-07-25|3586.79
#2005-07-26|3584.59
#2005-07-27|3614.37
#2005-07-28|3617.86
#2005-07-29|3605.01
#2005-08-01|3636.22
#2005-08-02|3647.57
#2005-08-03|3710.40
#2005-08-04|3710.21
#2005-08-05|3686.41
#2005-08-08|3725.00
#2005-08-09|3710.91
#2005-08-10|3744.06
#2005-08-11|3749.71
#2005-08-12|3704.82
#2005-08-15|3685.00
#2005-08-16|3664.24
#2005-08-17|3645.18
#2005-08-18|3631.67
#2005-08-19|3647.52
#2005-08-22|3666.41
#2005-08-23|3614.94
#2005-08-24|3582.28
#2005-08-25|3576.54
#2005-08-26|3591.87
#2005-08-29|3534.91
#2005-08-30|3537.95
#2005-08-31|3613.16
#2005-09-01|3723.73
#2005-09-02|3757.70
#2005-09-05| .
#2005-09-06|3754.85
#2005-09-07|3741.10
#2005-09-08|3704.04
#2005-09-09|3689.72
#2005-09-12|3624.52
#2005-09-13|3613.07
#2005-09-14|3627.90
#2005-09-15|3624.50
#2005-09-16|3638.47
#2005-09-19|3593.82
#2005-09-20|3589.30
#2005-09-21|3563.55
#2005-09-22|3550.31
#2005-09-23|3564.94
#2005-09-26|3610.05
#2005-09-27|3604.21
#2005-09-28|3629.74
#2005-09-29|3639.56
#2005-09-30|3709.82
#2005-10-03|3682.62
#2005-10-04|3673.85
#2005-10-05|3676.55
#2005-10-06|3689.98
#2005-10-07|3692.64
#2005-10-10|3683.34
#2005-10-11|3689.69
#2005-10-12|3713.52
#2005-10-13|3640.33
#2005-10-14|3658.29
#2005-10-17|3650.77
#2005-10-18|3616.42
#2005-10-19|3566.75
#2005-10-20|3551.83
#2005-10-21|3546.86
#2005-10-24|3551.32
#2005-10-25|3585.93
#2005-10-26|3586.03
#2005-10-27|3614.36
#2005-10-28|3601.10
#2005-10-31|3605.59
#2005-11-01|3632.76
#2005-11-02|3667.37
#2005-11-03|3691.45
#2005-11-04|3649.89
#2005-11-07|3642.31
#2005-11-08|3637.97
#2005-11-09|3633.38
#2005-11-10|3615.07
#2005-11-11|3641.06
#2005-11-14|3663.24
#2005-11-15|3639.56
#2005-11-16|3649.00
#2005-11-17|3726.03
#2005-11-18|3740.50
#2005-11-21|3725.66
#2005-11-22|3739.66
#2005-11-23|3748.50
#2005-11-24| .
#2005-11-25|3712.24
#2005-11-28|3735.84
#2005-11-29|3724.48
#2005-11-30|3666.38
#2005-12-01|3688.86
#2005-12-02|3703.47
#2005-12-05|3745.84
#2005-12-06|3767.70
#2005-12-07|3766.17
#2005-12-08|3774.54
#2005-12-09|3771.24
#2005-12-12|3834.26
#2005-12-13|3822.11
#2005-12-14|3890.22
#2005-12-15|3909.74
#2005-12-16|3968.43
#2005-12-19|3953.03
#2005-12-20|3898.97
#2005-12-21|3869.70
#2005-12-22|3847.80
#2005-12-23|3866.05
#2005-12-26| .
#2005-12-27|3917.19
#2005-12-28|3909.46
#2005-12-29|3908.88
#2005-12-30|3901.73
#2006-01-02| .
#2006-01-03|4007.37
#2006-01-04|4104.12
#2006-01-05|4117.25
#2006-01-06|4136.67
#2006-01-09|4151.74
#2006-01-10|4203.59
#2006-01-11|4254.39
#2006-01-12|4230.64
#2006-01-13|4234.72
#2006-01-16| .
#2006-01-17|4312.06
#2006-01-18|4263.49
#2006-01-19|4345.43
#2006-01-20|4362.08
#2006-01-23|4384.53
#2006-01-24|4454.56
#2006-01-25|4431.12
#2006-01-26|4403.06
#2006-01-27|4324.89
#2006-01-30|4311.61
#2006-01-31|4348.46
#2006-02-01|4374.21
#2006-02-02|4433.72
#2006-02-03|4385.35
#2006-02-06|4443.79
#2006-02-07|4436.31
#2006-02-08|4465.44
#2006-02-09|4525.25
#2006-02-10|4489.42
#2006-02-13|4426.04
#2006-02-14|4378.95
#2006-02-15|4380.03
#2006-02-16|4426.57
#2006-02-17|4465.16
#2006-02-20| .
#2006-02-21|4526.27
#2006-02-22|4586.01
#2006-02-23|4624.04
#2006-02-24|4633.16
#2006-02-27|4598.99
#2006-02-28|4645.45
#2006-03-01|4563.00
#2006-03-02|4486.95
#2006-03-03|4449.31
#2006-03-06|4448.66
#2006-03-07|4287.03
#2006-03-08|4286.43
#2006-03-09|4399.90
#2006-03-10|4405.41
#2006-03-13|4489.11
#2006-03-14|4464.52
#2006-03-15|4485.36
#2006-03-16|4601.44
#2006-03-17|4644.83
#2006-03-20|4673.12
#2006-03-21|4630.94
#2006-03-22|4598.58
#2006-03-23|4569.94
#2006-03-24|4598.16
#2006-03-27|4563.97
#2006-03-28|4520.71
#2006-03-29|4503.70
#2006-03-30|4592.44
#2006-03-31|4580.95
#2006-04-03|4594.14
#2006-04-04|4690.61
#2006-04-05|4716.49
#2006-04-06|4809.41
#2006-04-07|4817.66
#2006-04-10|4797.02
#2006-04-11|4734.76
#2006-04-12|4679.18
#2006-04-13|4661.02
#2006-04-14| .
#2006-04-17|4733.43
#2006-04-18|4740.12
#2006-04-19|4807.73
#2006-04-20|4758.30
#2006-04-21|4770.65
#2006-04-24|4780.43
#2006-04-25|4741.30
#2006-04-26|4803.12
#2006-04-27|4805.73
#2006-04-28|4812.36
#2006-05-01|4821.49
#2006-05-02|4914.59
#2006-05-03|4953.94
#2006-05-04|5018.43
#2006-05-05|5061.21
#2006-05-08|5102.17
#2006-05-09|5106.11
#2006-05-10|5058.12
#2006-05-11|5025.89
#2006-05-12|4976.79
#2006-05-15|4832.42
#2006-05-16|4834.53
#2006-05-17|4718.84
#2006-05-18|4590.90
#2006-05-19|4527.70
#2006-05-22|4288.34
#2006-05-23|4460.23
#2006-05-24|4288.94
#2006-05-25|4318.96
#2006-05-26|4449.88
#2006-05-29| .
#2006-05-30|4407.77
#2006-05-31|4465.79
#2006-06-01|4339.32
#2006-06-02|4392.74
#2006-06-05|4294.91
#2006-06-06|4158.58
#2006-06-07|4153.64
#2006-06-08|4085.59
#2006-06-09|4146.03
#2006-06-12|4125.74
#2006-06-13|3965.31
#2006-06-14|3963.53
#2006-06-15|4192.84
#2006-06-16|4222.71
#2006-06-19|4238.22
#2006-06-20|4196.57
#2006-06-21|4145.43
#2006-06-22|4176.85
#2006-06-23|4174.79
#2006-06-26|4169.51
#2006-06-27|4158.23
#2006-06-28|4091.66
#2006-06-29|4184.70
#2006-06-30|4419.31
#2006-07-03|4398.02
#2006-07-04| .
#2006-07-05|4289.65
#2006-07-06|4279.99
#2006-07-07|4321.53
#2006-07-10|4317.83
#2006-07-11|4372.44
#2006-07-12|4395.77
#2006-07-13|4296.14
#2006-07-14|4271.53
#2006-07-17|4096.49
#2006-07-18|4138.94
#2006-07-19|4163.14
#2006-07-20|4270.48
#2006-07-21|4254.33
#2006-07-24|4251.12
#2006-07-25|4318.08
#2006-07-26|4321.05
#2006-07-27|4437.00
#2006-07-28|4442.05
#2006-07-31|4476.05
#2006-08-01|4484.97
#2006-08-02|4543.97
#2006-08-03|4543.82
#2006-08-04|4646.02
#2006-08-07|4669.38
#2006-08-08|4606.83
#2006-08-09|4647.19
#2006-08-10|4557.15
#2006-08-11|4568.02
#2006-08-14|4611.30
#2006-08-15|4627.39
#2006-08-16|4722.03
#2006-08-17|4738.37
#2006-08-18|4738.54
#2006-08-21|4765.19
#2006-08-22|4707.91
#2006-08-23|4691.58
#2006-08-24|4696.98
#2006-08-25|4595.14
#2006-08-28|4562.84
#2006-08-29|4574.27
#2006-08-30|4591.42
#2006-08-31|4657.96
#2006-09-01|4722.91
#2006-09-04| .
#2006-09-05|4747.79
#2006-09-06|4695.10
#2006-09-07|4629.00
#2006-09-08|4641.63
#2006-09-11|4651.75
#2006-09-12|4660.15
#2006-09-13|4663.08
#2006-09-14|4650.29
#2006-09-15|4656.76
#2006-09-18|4643.38
#2006-09-19|4655.04
#2006-09-20|4706.28
#2006-09-21|4753.90
#2006-09-22|4770.37
#2006-09-25|4743.15
#2006-09-26|4718.08
#2006-09-27|4773.60
#2006-09-28|4740.50
#2006-09-29|4709.90
#2006-10-02|4724.05
#2006-10-03|4692.08
#2006-10-04|4738.09
#2006-10-05|4828.29
#2006-10-06|4766.00
#2006-10-09|4760.84
#2006-10-10|4769.99
#2006-10-11|4790.20
#2006-10-12|4870.23
#2006-10-13|4871.39
#2006-10-16|4857.43
#2006-10-17|4834.62
#2006-10-18|4872.80
#2006-10-19|4923.83
#2006-10-20|4977.63
#2006-10-23|4941.33
#2006-10-24|4954.77
#2006-10-25|4977.70
#2006-10-26|5036.13
#2006-10-27|5021.98
#2006-10-30|5021.97
#2006-10-31|5038.52
#2006-11-01|5072.90
#2006-11-02|5044.40
#2006-11-03|5068.20
#2006-11-06|5092.77
#2006-11-07|5154.19
#2006-11-08|5117.23
#2006-11-09|5150.81
#2006-11-10|5222.27
#2006-11-13|5202.14
#2006-11-14|5231.43
#2006-11-15|5286.85
#2006-11-16|5286.02
#2006-11-17|5268.25
#2006-11-20|5212.56
#2006-11-21|5269.84
#2006-11-22|5335.52
#2006-11-23| .
#2006-11-24|5391.96
#2006-11-27|5365.31
#2006-11-28|5250.17
#2006-11-29|5318.75
#2006-11-30|5310.36
#2006-12-01|5370.73
#2006-12-04|5334.61
#2006-12-05|5272.61
#2006-12-06|5307.54
#2006-12-07|5340.97
#2006-12-08|5305.78
#2006-12-11|5308.49
#2006-12-12|5329.29
#2006-12-13|5391.65
#2006-12-14|5370.78
#2006-12-15|5397.81
#2006-12-18|5386.06
#2006-12-19|5383.86
#2006-12-20|5419.39
#2006-12-21|5429.25
#2006-12-22|5402.77
#2006-12-25| .
#2006-12-26|5394.70
#2006-12-27|5420.32
#2006-12-28|5445.96
#2006-12-29|5470.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03|5605.49
#2007-01-04|5607.62
#2007-01-05|5609.71
#2007-01-08|5659.82
#2007-01-09|5639.15
#2007-01-10|5522.28
#2007-01-11|5573.71
#2007-01-12|5666.36
#2007-01-15| .
#2007-01-16|5637.20
#2007-01-17|5633.70
#2007-01-18|5714.52
#2007-01-19|5709.20
#2007-01-22|5727.35
#2007-01-23|5720.86
#2007-01-24|5778.29
#2007-01-25|5797.98
#2007-01-26|5756.61
#2007-01-29|5779.05
#2007-01-30|5771.08
#2007-01-31|5819.82
#2007-02-01|5886.73
#2007-02-02|5902.47
#2007-02-05|5924.56
#2007-02-06|5882.90
#2007-02-07|5860.76
#2007-02-08|5844.72
#2007-02-09|5803.74
#2007-02-12|5694.01
#2007-02-13|5776.25
#2007-02-14|5889.92
#2007-02-15|5942.86
#2007-02-16|5916.39
#2007-02-19| .
#2007-02-20|5965.67
#2007-02-21|5904.35
#2007-02-22|5981.76
#2007-02-23|6027.76
#2007-02-26|6004.76
#2007-02-27|5767.87
#2007-02-28|5692.61
#2007-03-01|5501.13
#2007-03-02|5517.53
#2007-03-05|5441.69
#2007-03-06|5538.41
#2007-03-07|5622.22
#2007-03-08|5682.20
#2007-03-09|5716.72
#2007-03-12|5728.36
#2007-03-13|5665.22
#2007-03-14|5557.39
#2007-03-15|5619.96
#2007-03-16|5753.69
#2007-03-19|5790.25
#2007-03-20|5783.71
#2007-03-21|5834.60
#2007-03-22|5945.27
#2007-03-23|5961.63
#2007-03-26|6013.60
#2007-03-27|5919.05
#2007-03-28|5863.34
#2007-03-29|5927.62
#2007-03-30|5897.22
#2007-04-02|5881.45
#2007-04-03|5914.06
#2007-04-04|5980.15
#2007-04-05|6031.83
#2007-04-06| .
#2007-04-09|6002.46
#2007-04-10|6091.97
#2007-04-11|6150.60
#2007-04-12|6147.62
#2007-04-13|6219.80
#2007-04-16|6314.14
#2007-04-17|6309.24
#2007-04-18|6254.31
#2007-04-19|6233.11
#2007-04-20|6299.76
#2007-04-23|6274.35
#2007-04-24|6261.03
#2007-04-25|6328.45
#2007-04-26|6344.70
#2007-04-27|6277.23
#2007-04-30|6168.94
#2007-05-01|6143.43
#2007-05-02|6138.87
#2007-05-03|6062.91
#2007-05-04|6058.95
#2007-05-07|6148.21
#2007-05-08|6047.34
#2007-05-09|6066.02
#2007-05-10|6063.75
#2007-05-11|6051.28
#2007-05-14|6116.56
#2007-05-15|6214.97
#2007-05-16|6232.39
#2007-05-17|6208.92
#2007-05-18|6254.96
#2007-05-21|6277.76
#2007-05-22|6290.13
#2007-05-23|6326.00
#2007-05-24|6277.26
#2007-05-25|6280.26
#2007-05-28| .
#2007-05-29|6329.88
#2007-05-30|6278.00
#2007-05-31|6373.44
#2007-06-01|6371.88
#2007-06-04|6339.87
#2007-06-05|6342.27
#2007-06-06|6293.09
#2007-06-07|6231.86
#2007-06-08|6191.39
#2007-06-11|6215.33
#2007-06-12|6169.30
#2007-06-13|6147.79
#2007-06-14|6200.28
#2007-06-15|6295.71
#2007-06-18|6463.24
#2007-06-19|6475.60
#2007-06-20|6587.69
#2007-06-21|6565.62
#2007-06-22|6467.71
#2007-06-25|6362.77
#2007-06-26|6286.79
#2007-06-27|6261.74
#2007-06-28|6321.81
#2007-06-29|6380.84
#2007-07-02|6468.79
#2007-07-03|6499.31
#2007-07-04| .
#2007-07-05|6568.49
#2007-07-06|6637.01
#2007-07-09|6682.50
#2007-07-10|6633.61
#2007-07-11|6647.44
#2007-07-12|6707.64
#2007-07-13|6816.00
#2007-07-16|6742.83
#2007-07-17|6726.11
#2007-07-18|6754.37
#2007-07-19|6827.96
#2007-07-20|6752.12
#2007-07-23|6792.96
#2007-07-24|6734.44
#2007-07-25|6704.27
#2007-07-26|6585.13
#2007-07-27|6445.80
#2007-07-30|6385.44
#2007-07-31|6483.05
#2007-08-01|6438.94
#2007-08-02|6458.85
#2007-08-03|6422.28
#2007-08-06|6338.48
#2007-08-07|6324.72
#2007-08-08|6431.41
#2007-08-09|6268.74
#2007-08-10|6092.21
#2007-08-13|6133.60
#2007-08-14|6115.54
#2007-08-15|6057.23
#2007-08-16|5797.13
#2007-08-17|6056.25
#2007-08-20|6030.56
#2007-08-21|6027.13
#2007-08-22|6153.43
#2007-08-23|6258.17
#2007-08-24|6298.14
#2007-08-27|6323.92
#2007-08-28|6312.59
#2007-08-29|6323.92
#2007-08-30|6371.70
#2007-08-31|6464.86
#2007-09-03| .
#2007-09-04|6428.65
#2007-09-05|6424.23
#2007-09-06|6462.03
#2007-09-07|6418.24
#2007-09-10|6392.58
#2007-09-11|6463.76
#2007-09-12|6467.42
#2007-09-13|6512.61
#2007-09-14|6506.04
#2007-09-17|6514.17
#2007-09-18|6589.02
#2007-09-19|6711.78
#2007-09-20|6745.83
#2007-09-21|6781.67
#2007-09-24|6823.22
#2007-09-25|6854.34
#2007-09-26|6936.72
#2007-09-27|6964.06
#2007-09-28|7022.28
#2007-10-01|7068.32
#2007-10-02|7027.54
#2007-10-03|7010.24
#2007-10-04|7022.57
#2007-10-05|7123.14
#2007-10-08|7110.04
#2007-10-09|7186.06
#2007-10-10|7207.72
#2007-10-11|7264.42
#2007-10-12|7264.32
#2007-10-15|7295.50
#2007-10-16|7146.79
#2007-10-17|7187.82
#2007-10-18|7170.91
#2007-10-19|7167.83
#2007-10-22|7026.88
#2007-10-23|7232.59
#2007-10-24|7245.83
#2007-10-25|7346.71
#2007-10-26|7439.12
#2007-10-29|7490.51
#2007-10-30|7467.97
#2007-10-31|7546.71
#2007-11-01|7422.86
#2007-11-02|7480.73
#2007-11-05|7399.07
#2007-11-06|7529.19
#2007-11-07|7546.51
#2007-11-08|7414.89
#2007-11-09|7298.83
#2007-11-12|7146.82
#2007-11-13|7211.04
#2007-11-14|7322.36
#2007-11-15|7190.86
#2007-11-16|7179.93
#2007-11-19|7026.76
#2007-11-20|7003.37
#2007-11-21|6790.29
#2007-11-22| .
#2007-11-23|6946.01
#2007-11-26|6931.28
#2007-11-27|6898.69
#2007-11-28|6989.28
#2007-11-29|7059.06
#2007-11-30|7175.17
#2007-12-03|7141.21
#2007-12-04|7075.84
#2007-12-05|7172.40
#2007-12-06|7210.70
#2007-12-07|7275.03
#2007-12-10|7312.13
#2007-12-11|7317.33
#2007-12-12|7358.17
#2007-12-13|7208.10
#2007-12-14|7083.02
#2007-12-17|6872.39
#2007-12-18|6964.16
#2007-12-19|6966.04
#2007-12-20|7010.57
#2007-12-21|7099.12
#2007-12-24|7114.05
#2007-12-25| .
#2007-12-26|7160.79
#2007-12-27|7244.10
#2007-12-28|7326.61
#2007-12-31|7315.25
#2008-01-01| .
#2008-01-02|7389.53
#2008-01-03|7287.44
#2008-01-04|7274.73
#2008-01-07|7228.23
#2008-01-08|7292.55
#2008-01-09|7161.09
#2008-01-10|7030.74
#2008-01-11|6933.85
#2008-01-14|6941.74
#2008-01-15|6622.71
#2008-01-16|6370.14
#2008-01-17|6410.96
#2008-01-18|6479.90
#2008-01-21| .
#2008-01-22|6032.81
#2008-01-23|5797.01
#2008-01-24|6316.02
#2008-01-25|6442.98
#2008-01-28|6366.98
#2008-01-29|6468.81
#2008-01-30|6451.00
#2008-01-31|6316.62
#2008-02-01|6440.89
#2008-02-04|6504.95
#2008-02-05|6271.32
#2008-02-06|6240.37
#2008-02-07|6210.38
#2008-02-08|6135.76
#2008-02-11|6065.58
#2008-02-12|6189.63
#2008-02-13|6202.96
#2008-02-14|6318.53
#2008-02-15|6173.77
#2008-02-18| .
#2008-02-19|6232.06
#2008-02-20|6099.02
#2008-02-21|6253.59
#2008-02-22|6268.40
#2008-02-25|6319.03
#2008-02-26|6328.40
#2008-02-27|6342.68
#2008-02-28|6231.16
#2008-02-29|6103.38
#2008-03-03|5995.21
#2008-03-04|6000.17
#2008-03-05|6026.95
#2008-03-06|5964.10
#2008-03-07|5873.41
#2008-03-10|5854.22
#2008-03-11|5945.25
#2008-03-12|6085.29
#2008-03-13|5881.55
#2008-03-14|5922.21
#2008-03-17|5741.18
#2008-03-18|5928.19
#2008-03-19|5820.53
#2008-03-20|5658.82
#2008-03-21| .
#2008-03-24|5667.50
#2008-03-25|5741.21
#2008-03-26|5892.25
#2008-03-27|6082.37
#2008-03-28|6159.38
#2008-03-31|6192.54
#2008-04-01|6224.21
#2008-04-02|6392.82
#2008-04-03|6307.76
#2008-04-04|6369.04
#2008-04-07|6474.29
#2008-04-08|6347.78
#2008-04-09|6431.04
#2008-04-10|6330.35
#2008-04-11|6233.75
#2008-04-14|6151.93
#2008-04-15|6156.25
#2008-04-16|6229.12
#2008-04-17|6231.91
#2008-04-18|6361.10
#2008-04-21|6348.49
#2008-04-22|6427.51
#2008-04-23|6381.55
#2008-04-24|6318.46
#2008-04-25|6308.37
#2008-04-28|6310.11
#2008-04-29|6381.95
#2008-04-30|6517.31
#2008-05-01|6476.02
#2008-05-02|6647.69
#2008-05-05|6640.44
#2008-05-06|6604.16
#2008-05-07|6598.37
#2008-05-08|6607.78
#2008-05-09|6520.98
#2008-05-12|6529.15
#2008-05-13|6619.70
#2008-05-14|6627.75
#2008-05-15|6662.41
#2008-05-16|6701.59
#2008-05-19|6713.30
#2008-05-20|6623.13
#2008-05-21|6638.37
#2008-05-22|6490.97
#2008-05-23|6477.55
#2008-05-26| .
#2008-05-27|6377.74
#2008-05-28|6519.92
#2008-05-29|6473.63
#2008-05-30|6641.95
#2008-06-02|6595.95
#2008-06-03|6587.48
#2008-06-04|6495.09
#2008-06-05|6540.97
#2008-06-06|6567.05
#2008-06-09|6409.51
#2008-06-10|6186.71
#2008-06-11|6131.85
#2008-06-12|6006.28
#2008-06-13|5839.72
#2008-06-16|5891.29
#2008-06-17|5889.78
#2008-06-18|5838.93
#2008-06-19|5800.69
#2008-06-20|5793.28
#2008-06-23|5587.16
#2008-06-24|5557.24
#2008-06-25|5726.46
#2008-06-26|5653.32
#2008-06-27|5575.49
#2008-06-30|5595.98
#2008-07-01|5357.99
#2008-07-02|5208.43
#2008-07-03|5327.52
#2008-07-04| .
#2008-07-07|5409.97
#2008-07-08|5342.63
#2008-07-09|5551.88
#2008-07-10|5512.93
#2008-07-11|5412.30
#2008-07-14|5455.74
#2008-07-15|5258.01
#2008-07-16|5179.57
#2008-07-17|5511.27
#2008-07-18|5636.64
#2008-07-21|5688.51
#2008-07-22|5569.34
#2008-07-23|5753.92
#2008-07-24|5758.46
#2008-07-25|5577.99
#2008-07-28|5601.48
#2008-07-29|5494.78
#2008-07-30|5517.44
#2008-07-31|5546.30
#2008-08-01|5498.25
#2008-08-04|5474.82
#2008-08-05|5563.37
#2008-08-06|5543.59
#2008-08-07|5476.73
#2008-08-08|5215.39
#2008-08-11|5224.05
#2008-08-12|5233.33
#2008-08-13|5144.98
#2008-08-14|5178.38
#2008-08-15|5101.00
#2008-08-18|5174.74
#2008-08-19|5114.98
#2008-08-20|5100.12
#2008-08-21|5075.15
#2008-08-22|5086.52
#2008-08-25|5089.20
#2008-08-26|4975.28
#2008-08-27|4983.50
#2008-08-28|5033.89
#2008-08-29|5096.06
#2008-09-01| .
#2008-09-02|5099.00
#2008-09-03|4995.60
#2008-09-04|4843.60
#2008-09-05|4693.53
#2008-09-08|4887.37
#2008-09-09|4841.72
#2008-09-10|4731.67
#2008-09-11|4571.83
#2008-09-12|4629.56
#2008-09-15|4441.66
#2008-09-16|4325.07
#2008-09-17|4377.66
#2008-09-18|4407.24
#2008-09-19|4843.86
#2008-09-22|4856.83
#2008-09-23|4688.87
#2008-09-24|4667.61
#2008-09-25|4701.78
#2008-09-26|4606.92
#2008-09-29|4280.71
#2008-09-30|4182.96
#2008-10-01|4154.31
#2008-10-02|4097.23
#2008-10-03|4058.19
#2008-10-06|3732.33
#2008-10-07|3728.13
#2008-10-08|3552.36
#2008-10-09|3530.11
#2008-10-10|3309.21
#2008-10-13|3512.50
#2008-10-14|3601.77
#2008-10-15|3320.32
#2008-10-16|3081.62
#2008-10-17|2885.58
#2008-10-20|2886.38
#2008-10-21|2885.15
#2008-10-22|2656.75
#2008-10-23|2495.98
#2008-10-24|2227.87
#2008-10-27|2279.43
#2008-10-28|2280.34
#2008-10-29|2569.30
#2008-10-30|2630.22
#2008-10-31|2661.70
#2008-11-03|2761.96
#2008-11-04|2966.09
#2008-11-05|2965.63
#2008-11-06|2697.05
#2008-11-07|2745.39
#2008-11-10|2859.78
#2008-11-11|2604.77
#2008-11-12|2513.89
#2008-11-13|2480.41
#2008-11-14|2529.04
#2008-11-17|2412.02
#2008-11-18|2396.92
#2008-11-19|2344.57
#2008-11-20|2211.61
#2008-11-21|2223.01
#2008-11-24|2341.91
#2008-11-25|2417.82
#2008-11-26|2360.80
#2008-11-27| .
#2008-11-28|2382.38
#2008-12-01|2288.96
#2008-12-02|2278.31
#2008-12-03|2273.15
#2008-12-04|2294.33
#2008-12-05|2217.57
#2008-12-08|2340.52
#2008-12-09|2342.31
#2008-12-10|2341.26
#2008-12-11|2371.28
#2008-12-12|2372.46
#2008-12-15|2382.58
#2008-12-16|2352.39
#2008-12-17|2459.29
#2008-12-18|2459.78
#2008-12-19|2352.67
#2008-12-22|2324.09
#2008-12-23|2349.92
#2008-12-24|2358.17
#2008-12-25| .
#2008-12-26|2371.37
#2008-12-29|2439.24
#2008-12-30|2519.42
#2008-12-31|2457.74
#2009-01-01| .
#2009-01-02|2509.14
#2009-01-05|2526.81
#2009-01-06|2491.51
#2009-01-07|2603.77
#2009-01-08|2616.02
#2009-01-09|2552.19
#2009-01-12|2481.51
#2009-01-13|2416.75
#2009-01-14|2276.84
#2009-01-15|2211.20
#2009-01-16|2305.11
#2009-01-19| .
#2009-01-20|2110.18
#2009-01-21|2177.29
#2009-01-22|2137.88
#2009-01-23|2094.17
#2009-01-26|2198.08
#2009-01-27|2223.10
#2009-01-28|2294.95
#2009-01-29|2244.10
#2009-01-30|2260.64
#2009-02-02|2177.84
#2009-02-03|2214.43
#2009-02-04|2227.71
#2009-02-05|2187.79
#2009-02-06|2250.70
#2009-02-09|2294.57
#2009-02-10|2271.71
#2009-02-11|2218.18
#2009-02-12|2180.44
#2009-02-13|2195.68
#2009-02-16| .
#2009-02-17|1983.01
#2009-02-18|1951.62
#2009-02-19|2001.04
#2009-02-20|1958.51
#2009-02-23|1901.87
#2009-02-24|1904.14
#2009-02-25|1862.69
#2009-02-26|1900.16
#2009-02-27|1874.38
#2009-03-02|1849.17
#2009-03-03|1812.62
#2009-03-04|1814.85
#2009-03-05|1774.41
#2009-03-06|1785.02
#2009-03-09|1775.93
#2009-03-10|1911.83
#2009-03-11|1893.48
#2009-03-12|1922.88
#2009-03-13|1932.69
#2009-03-16|1979.11
#2009-03-17|1977.31
#2009-03-18|1995.02
#2009-03-19|2160.66
#2009-03-20|2163.87
#2009-03-23|2228.12
#2009-03-24|2223.53
#2009-03-25|2222.43
#2009-03-26|2255.36
#2009-03-27|2153.73
#2009-03-30|2064.07
#2009-03-31|2157.38
#2009-04-01|2146.61
#2009-04-02|2288.09
#2009-04-03|2298.20
#2009-04-06|2271.84
#2009-04-07|2224.14
#2009-04-08|2315.79
#2009-04-09|2420.30
#2009-04-10| .
#2009-04-13|2447.50
#2009-04-14|2470.95
#2009-04-15|2474.73
#2009-04-16|2543.08
#2009-04-17|2540.58
#2009-04-20|2501.16
#2009-04-21|2401.88
#2009-04-22|2421.78
#2009-04-23|2436.31
#2009-04-24|2507.95
#2009-04-27|2478.15
#2009-04-28|2445.68
#2009-04-29|2587.67
#2009-04-30|2697.06
#2009-05-01|2711.40
#2009-05-04|2809.80
#2009-05-05|2912.08
#2009-05-06|2948.17
#2009-05-07|2884.79
#2009-05-08|2887.84
#2009-05-11|2902.74
#2009-05-12|2951.87
#2009-05-13|2825.52
#2009-05-14|2802.51
#2009-05-15|2861.48
#2009-05-18|2874.32
#2009-05-19|3015.19
#2009-05-20|3109.47
#2009-05-21|3026.03
#2009-05-22|3114.12
#2009-05-25| .
#2009-05-26|3064.64
#2009-05-27|3123.58
#2009-05-28|3147.08
#2009-05-29|3217.52
#2009-06-01|3365.08
#2009-06-02|3424.21
#2009-06-03|3345.72
#2009-06-04|3244.02
#2009-06-05|3258.16
#2009-06-08|3223.29
#2009-06-09|3191.18
#2009-06-10|3277.66
#2009-06-11|3305.51
#2009-06-12|3313.08
#2009-06-15|3257.08
#2009-06-16|3100.02
#2009-06-17|2935.27
#2009-06-18|2980.74
#2009-06-19|3049.28
#2009-06-22|2912.50
#2009-06-23|2970.22
#2009-06-24|3016.91
#2009-06-25|2959.54
#2009-06-26|2975.44
#2009-06-29|3007.65
#2009-06-30|3065.22
#2009-07-01|3102.15
#2009-07-02|3038.67
#2009-07-03| .
#2009-07-06|2978.66
#2009-07-07|3014.20
#2009-07-08|2940.71
#2009-07-09|2952.87
#2009-07-10|2876.27
#2009-07-13|2880.99
#2009-07-14|2996.56
#2009-07-15|3057.96
#2009-07-16|3096.18
#2009-07-17|3123.89
#2009-07-20|3220.09
#2009-07-21|3210.96
#2009-07-22|3203.15
#2009-07-23|3250.12
#2009-07-24|3294.86
#2009-07-27|3334.37
#2009-07-28|3241.24
#2009-07-29|3189.88
#2009-07-30|3301.21
#2009-07-31|3342.80
#2009-08-03|3491.03
#2009-08-04|3503.95
#2009-08-05|3441.58
#2009-08-06|3451.85
#2009-08-07|3384.28
#2009-08-10|3314.19
#2009-08-11|3212.41
#2009-08-12|3259.52
#2009-08-13|3332.16
#2009-08-14|3349.34
#2009-08-17|3251.11
#2009-08-18|3299.41
#2009-08-19|3346.89
#2009-08-20|3424.03
#2009-08-21|3571.95
#2009-08-24|3582.99
#2009-08-25|3610.92
#2009-08-26|3657.70
#2009-08-27|3672.66
#2009-08-28|3690.17
#2009-08-31|3558.60
#2009-09-01|3614.04
#2009-09-02|3558.65
#2009-09-03|3483.34
#2009-09-04|3476.77
#2009-09-07| .
#2009-09-08|3668.98
#2009-09-09|3724.55
#2009-09-10|3689.19
#2009-09-11|3728.78
#2009-09-14|3646.53
#2009-09-15|3729.03
#2009-09-16|3780.82
#2009-09-17|3781.45
#2009-09-18|3781.47
#2009-09-21|3719.92
#2009-09-22|3819.03
#2009-09-23|3899.93
#2009-09-24|3864.38
#2009-09-25|3855.14
#2009-09-28|3899.93
#2009-09-29|3925.25
#2009-09-30|3938.42
#2009-10-01|3893.44
#2009-10-02|3809.62
#2009-10-05|3791.92
#2009-10-06|3987.06
#2009-10-07|3991.92
#2009-10-08|4090.53
#2009-10-09|4105.94
#2009-10-12|4236.22
#2009-10-13|4218.11
#2009-10-14|4379.41
#2009-10-15|4389.01
#2009-10-16|4260.16
#2009-10-19|4332.07
#2009-10-20|4371.34
#2009-10-21|4327.37
#2009-10-22|4259.50
#2009-10-23|4307.79
#2009-10-26|4190.35
#2009-10-27|4039.63
#2009-10-28|4015.61
#2009-10-29|3976.73
#2009-10-30|4000.49
#2009-11-02|3946.51
#2009-11-03|3819.31
#2009-11-04|3972.68
#2009-11-05|4038.86
#2009-11-06|4067.79
#2009-11-09|4080.57
#2009-11-10|4011.39
#2009-11-11|4039.13
#2009-11-12|3959.32
#2009-11-13|3914.27
#2009-11-16|3793.96
#2009-11-17|3771.99
#2009-11-18|3859.53
#2009-11-19|3760.45
#2009-11-20|3615.09
#2009-11-23|3708.77
#2009-11-24|3680.88
#2009-11-25|3610.27
#2009-11-26| .
#2009-11-27|3411.20
#2009-11-30|3416.13
#2009-12-01|3690.48
#2009-12-02|3705.74
#2009-12-03|3599.42
#2009-12-04|3578.89
#2009-12-07|3455.72
#2009-12-08|3216.92
#2009-12-09|3088.98
#2009-12-10|3243.15
#2009-12-11|3129.01
#2009-12-14|3224.39
#2009-12-15|3128.56
#2009-12-16|3232.52
#2009-12-17|3145.38
#2009-12-18|3085.47
#2009-12-21|3023.34
#2009-12-22|3139.90
#2009-12-23|3166.47
#2009-12-24|3170.19
#2009-12-25| .
#2009-12-28|3182.40
#2009-12-29|3167.42
#2009-12-30|3134.99
#2009-12-31|3151.56
#2010-01-01| .
#2010-01-04|3165.73
#2010-01-05|3305.63
#2010-01-06|3298.94
#2010-01-07|3320.13
#2010-01-08|3357.73
#2010-01-11|3380.17
#2010-01-12|3202.01
#2010-01-13|3141.98
#2010-01-14|3160.90
#2010-01-15|3062.37
#2010-01-18| .
#2010-01-19|2998.11
#2010-01-20|2853.34
#2010-01-21|2819.79
#2010-01-22|2868.84
#2010-01-25|2956.58
#2010-01-26|2873.08
#2010-01-27|2758.40
#2010-01-28|2748.70
#2010-01-29|2818.58
#2010-02-01|2815.98
#2010-02-02|2859.87
#2010-02-03|2800.92
#2010-02-04|2666.32
#2010-02-05|2546.36
#2010-02-08|2443.18
#2010-02-09|2583.51
#2010-02-10|2636.08
#2010-02-11|2616.75
#2010-02-12|2551.39
#2010-02-15| .
#2010-02-16|2541.13
#2010-02-17|2516.48
#2010-02-18|2535.68
#2010-02-19|2579.54
#2010-02-22|2642.06
#2010-02-23|2578.61
#2010-02-24|2587.59
#2010-02-25|2507.39
#2010-02-26|2582.01
#2010-03-01|2623.94
#2010-03-02|2707.30
#2010-03-03|2719.59
#2010-03-04|2742.57
#2010-03-05|2795.38
#2010-03-08|2813.12
#2010-03-09|2797.84
#2010-03-10|2885.90
#2010-03-11|2867.65
#2010-03-12|2877.15
#2010-03-15|2866.48
#2010-03-16|2875.97
#2010-03-17|2833.06
#2010-03-18|2698.89
#2010-03-19|2720.88
#2010-03-22|2671.72
#2010-03-23|2720.36
#2010-03-24|2703.45
#2010-03-25|2702.41
#2010-03-26|2837.38
#2010-03-29|2839.78
#2010-03-30|2775.55
#2010-03-31|2758.78
#2010-04-01|2792.88
#2010-04-02| .
#2010-04-05|2789.69
#2010-04-06|2707.63
#2010-04-07|2615.21
#2010-04-08|2521.71
#2010-04-09|2638.09
#2010-04-12|2766.63
#2010-04-13|2688.71
#2010-04-14|2656.59
#2010-04-15|2706.34
#2010-04-16|2644.39
#2010-04-19|2566.72
#2010-04-20|2595.46
#2010-04-21|2538.98
#2010-04-22|2419.97
#2010-04-23|2431.94
#2010-04-26|2366.64
#2010-04-27|2215.64
#2010-04-28|2216.93
#2010-04-29|2388.32
#2010-04-30|2442.61
#2010-05-03|2411.08
#2010-05-04|2215.35
#2010-05-05|2106.20
#2010-05-06|2087.11
#2010-05-07|2012.99
#2010-05-10|2247.39
#2010-05-11|2161.48
#2010-05-12|2180.82
#2010-05-13|2122.57
#2010-05-14|2026.03
#2010-05-17|1982.29
#2010-05-18|1976.82
#2010-05-19|1983.49
#2010-05-20|1907.34
#2010-05-21|1961.63
#2010-05-24|1933.32
#2010-05-25|1852.57
#2010-05-26|1912.91
#2010-05-27|1908.76
#2010-05-28|1902.09
#2010-05-31| .
#2010-06-01|1844.84
#2010-06-02|1850.55
#2010-06-03|1885.50
#2010-06-04|1763.43
#2010-06-07|1660.41
#2010-06-08|1662.19
#2010-06-09|1733.34
#2010-06-10|1756.76
#2010-06-11|1770.13
#2010-06-14|1860.00
#2010-06-15|1850.51
#2010-06-16|1858.05
#2010-06-17|1851.92
#2010-06-18|1881.16
#2010-06-21|1934.87
#2010-06-22|1885.63
#2010-06-23|1832.45
#2010-06-24|1774.27
#2010-06-25|1763.86
#2010-06-28|1752.29
#2010-06-29|1707.79
#2010-06-30|1716.41
#2010-07-01|1768.04
#2010-07-02|1785.14
#2010-07-05| .
#2010-07-06|1852.10
#2010-07-07|1842.79
#2010-07-08|1895.82
#2010-07-09|1906.43
#2010-07-12|1901.08
#2010-07-13|1964.46
#2010-07-14|1984.51
#2010-07-15|2067.02
#2010-07-16|2077.93
#2010-07-19|2102.32
#2010-07-20|2031.86
#2010-07-21|2009.48
#2010-07-22|2085.86
#2010-07-23|2046.99
#2010-07-26|2117.24
#2010-07-27|2217.62
#2010-07-28|2207.48
#2010-07-29|2245.84
#2010-07-30|2200.46
#2010-08-02|2316.01
#2010-08-03|2345.27
#2010-08-04|2342.60
#2010-08-05|2305.99
#2010-08-06|2281.16
#2010-08-09|2262.08
#2010-08-10|2181.78
#2010-08-11|2125.64
#2010-08-12|2093.03
#2010-08-13|2074.41
#2010-08-16|2094.26
#2010-08-17|2164.75
#2010-08-18|2144.47
#2010-08-19|2117.71
#2010-08-20|2018.11
#2010-08-23|2023.85
#2010-08-24|1964.15
#2010-08-25|1913.20
#2010-08-26|1966.52
#2010-08-27|1972.72
#2010-08-30|1977.76
#2010-08-31|1969.18
#2010-09-01|2009.12
#2010-09-02|2066.06
#2010-09-03|2128.81
#2010-09-06| .
#2010-09-07|2047.87
#2010-09-08|1998.17
#2010-09-09|2027.24
#2010-09-10|1992.35
#2010-09-13|2016.19
#2010-09-14|1994.60
#2010-09-15|1999.04
#2010-09-16|1979.51
#2010-09-17|1955.93
#2010-09-20|1920.64
#2010-09-21|1949.71
#2010-09-22|1996.41
#2010-09-23|1971.65
#2010-09-24|2009.31
#2010-09-27|1988.96
#2010-09-28|1974.59
#2010-09-29|1976.22
#2010-09-30|1990.19
#2010-10-01|1996.55
#2010-10-04|2017.19
#2010-10-05|2062.39
#2010-10-06|2140.34
#2010-10-07|2155.00
#2010-10-08|2117.47
#2010-10-11|2151.71
#2010-10-12|2133.15
#2010-10-13|2212.88
#2010-10-14|2160.81
#2010-10-15|2161.16
#2010-10-18|2162.35
#2010-10-19|2153.13
#2010-10-20|2204.60
#2010-10-21|2199.54
#2010-10-22|2214.19
#2010-10-25|2265.55
#2010-10-26|2208.80
#2010-10-27|2152.64
#2010-10-28|2169.48
#2010-10-29|2126.47
#2010-11-01|2063.84
#2010-11-02|2098.34
#2010-11-03|2089.30
#2010-11-04|2092.67
#2010-11-05|2085.25
#2010-11-08|2101.01
#2010-11-09|2125.94
#2010-11-10|2052.29
#2010-11-11|2030.52
#2010-11-12|2034.51
#2010-11-15|2033.52
#2010-11-16|2001.68
#2010-11-17|1961.79
#2010-11-18|2030.08
#2010-11-19|2020.28
#2010-11-22|1966.72
#2010-11-23|1922.69
#2010-11-24|1917.95
#2010-11-25| .
#2010-11-26|1874.25
#2010-11-29|1829.89
#2010-11-30|1832.12
#2010-12-01|1921.00
#2010-12-02|1925.65
#2010-12-03|1971.58
#2010-12-06|1976.95
#2010-12-07|2032.62
#2010-12-08|2004.08
#2010-12-09|2025.37
#2010-12-10|1989.49
#2010-12-13|1995.51
#2010-12-14|2004.66
#2010-12-15|1978.16
#2010-12-16|1966.96
#2010-12-17|1970.49
#2010-12-20|1901.36
#2010-12-21|1917.61
#2010-12-22|1892.59
#2010-12-23|1882.89
#2010-12-24| .
#2010-12-27|1838.45
#2010-12-28|1845.64
#2010-12-29|1864.81
#2010-12-30|1874.87
#2010-12-31|1878.80
#2011-01-03|1878.12
#2011-01-04|1846.64
#2011-01-05|1797.94
#2011-01-06|1787.24
#2011-01-07|1795.47
#2011-01-10|1741.51
#2011-01-11|1763.84
#2011-01-12|1859.99
#2011-01-13|1908.90
#2011-01-14|1919.84
#2011-01-17| .
#2011-01-18|1902.78
#2011-01-19|1989.84
#2011-01-20|2021.32
#2011-01-21|2026.17
#2011-01-24|2058.82
#2011-01-25|2030.87
#2011-01-26|2069.90
#2011-01-27|2077.01
#2011-01-28|2093.88
#2011-01-31|2110.51
#2011-02-01|2218.59
#2011-02-02|2227.93
#2011-02-03|2219.70
#2011-02-04|2187.48
#2011-02-07|2171.40
#2011-02-08|2209.89
#2011-02-09|2243.76
#2011-02-10|2152.58
#2011-02-11|2133.09
#2011-02-14|2151.93
#2011-02-15|2132.21
#2011-02-16|2126.91
#2011-02-17|2191.02
#2011-02-18|2265.46
#2011-02-21| .
#2011-02-22|2158.80
#2011-02-23|2183.54
#2011-02-24|2149.00
#2011-02-25|2119.88
#2011-02-28|2126.32
#2011-03-01|2134.12
#2011-03-02|2132.81
#2011-03-03|2152.68
#2011-03-04|2163.58
#2011-03-07|2163.49
#2011-03-08|2064.77
#2011-03-09|2088.48
#2011-03-10|2071.76
#2011-03-11|2126.57
#2011-03-14|2258.91
#2011-03-15|2160.83
#2011-03-16|2181.17
#2011-03-17|2212.16
#2011-03-18|2197.92
#2011-03-21|2231.54
#2011-03-22|2225.21
#2011-03-23|2178.66
#2011-03-24|2241.81
#2011-03-25|2236.61
#2011-03-28|2217.64
#2011-03-29|2169.85
#2011-03-30|2136.02
#2011-03-31|2121.31
#2011-04-01|2105.91
#2011-04-04|2069.14
#2011-04-05|2056.63
#2011-04-06|2136.43
#2011-04-07|2166.94
#2011-04-08|2157.36
#2011-04-11|2099.93
#2011-04-12|2117.28
#2011-04-13|2152.55
#2011-04-14|2083.71
#2011-04-15|2051.08
#2011-04-18|1958.75
#2011-04-19|1981.40
#2011-04-20|1949.98
#2011-04-21|2002.57
#2011-04-22| .
#2011-04-25|2002.13
#2011-04-26|2001.80
#2011-04-27|1960.94
#2011-04-28|1983.42
#2011-04-29|2032.91
#2011-05-02|2033.22
#2011-05-03|2001.65
#2011-05-04|1970.92
#2011-05-05|1924.66
#2011-05-06|1898.59
#2011-05-09|1840.83
#2011-05-10|1890.95
#2011-05-11|1898.63
#2011-05-12|1843.67
#2011-05-13|1844.57
#2011-05-16|1820.71
#2011-05-17|1834.50
#2011-05-18|1822.13
#2011-05-19|1815.07
#2011-05-20|1769.36
#2011-05-23|1728.74
#2011-05-24|1737.08
#2011-05-25|1749.49
#2011-05-26|1745.90
#2011-05-27|1740.44
#2011-05-30| .
#2011-05-31|1816.63
#2011-06-01|1795.02
#2011-06-02|1782.06
#2011-06-03|1878.00
#2011-06-06|1859.46
#2011-06-07|1832.10
#2011-06-08|1765.73
#2011-06-09|1767.17
#2011-06-10|1732.90
#2011-06-13|1734.57
#2011-06-14|1771.82
#2011-06-15|1716.46
#2011-06-16|1653.55
#2011-06-17|1736.83
#2011-06-20|1704.22
#2011-06-21|1781.47
#2011-06-22|1780.55
#2011-06-23|1703.07
#2011-06-24|1691.37
#2011-06-27|1699.41
#2011-06-28|1761.15
#2011-06-29|1773.87
#2011-06-30|1806.76
#2011-07-01|1851.95
#2011-07-04| .
#2011-07-05|1824.87
#2011-07-06|1772.35
#2011-07-07|1782.82
#2011-07-08|1747.75
#2011-07-11|1670.39
#2011-07-12|1670.70
#2011-07-13|1652.34
#2011-07-14|1651.21
#2011-07-15|1631.30
#2011-07-18|1610.83
#2011-07-19|1648.54
#2011-07-20|1646.84
#2011-07-21|1714.38
#2011-07-22|1812.81
#2011-07-25|1778.66
#2011-07-26|1744.30
#2011-07-27|1727.72
#2011-07-28|1691.44
#2011-07-29|1693.24
#2011-08-01|1646.97
#2011-08-02|1590.63
#2011-08-03|1537.31
#2011-08-04|1497.99
#2011-08-05|1466.14
#2011-08-08|1367.46
#2011-08-09|1385.72
#2011-08-10|1360.40
#2011-08-11|1364.46
#2011-08-12|1380.21
#2011-08-15|1409.83
#2011-08-16|1429.48
#2011-08-17|1435.41
#2011-08-18|1370.89
#2011-08-19|1353.06
#2011-08-22|1319.49
#2011-08-23|1272.33
#2011-08-24|1247.43
#2011-08-25|1231.47
#2011-08-26|1211.87
#2011-08-29|1408.64
#2011-08-30|1350.82
#2011-08-31|1279.09
#2011-09-01|1280.33
#2011-09-02|1219.96
#2011-09-05| .
#2011-09-06|1155.92
#2011-09-07|1261.44
#2011-09-08|1194.96
#2011-09-09|1171.63
#2011-09-12|1112.48
#2011-09-13|1119.97
#2011-09-14|1141.51
#2011-09-15|1144.23
#2011-09-16|1157.08
#2011-09-19|1125.61
#2011-09-20|1123.66
#2011-09-21|1124.74
#2011-09-22|1073.06
#2011-09-23|1033.94
#2011-09-26|1007.78
#2011-09-27|1029.27
#2011-09-28|1051.69
#2011-09-29|1044.42
#2011-09-30|1016.90
#2011-10-03| 968.59
#2011-10-04| 902.46
#2011-10-05| 911.59
#2011-10-06| 928.55
#2011-10-07| 935.37
#2011-10-10| 935.23
#2011-10-11| 909.20
#2011-10-12| 968.14
#2011-10-13| 980.56
#2011-10-14| 996.57
#2011-10-17| 949.27
#2011-10-18| 931.60
#2011-10-19| 941.82
#2011-10-20| 945.98
#2011-10-21|1009.75
#2011-10-24| 956.66
#2011-10-25| 968.94
#2011-10-26| 990.62
#2011-10-27|1060.82
#2011-10-28|1066.84
#2011-10-31|1039.54
#2011-11-01| 950.97
#2011-11-02| 960.21
#2011-11-03| 979.38
#2011-11-04| 972.93
#2011-11-07| 988.39
#2011-11-08|1028.30
#2011-11-09| 987.19
#2011-11-10| 981.47
#2011-11-11| 987.87
#2011-11-14| 990.68
#2011-11-15| 943.84
#2011-11-16| 923.57
#2011-11-17| 927.34
#2011-11-18| 911.88
#2011-11-21| 873.10
#2011-11-22| 869.87
#2011-11-23| 848.64
#2011-11-24| .
#2011-11-25| 833.73
#2011-11-28| 849.46
#2011-11-29| 841.17
#2011-11-30| 876.98
#2011-12-01| 865.53
#2011-12-02| 890.02
#2011-12-05| 895.57
#2011-12-06| 875.97
#2011-12-07| 883.38
#2011-12-08| 864.62
#2011-12-09| 867.92
#2011-12-12| 835.99
#2011-12-13| 819.30
#2011-12-14| 811.16
#2011-12-15| 815.59
#2011-12-16| 811.78
#2011-12-19| 798.05
#2011-12-20| 817.16
#2011-12-21| 814.48
#2011-12-22| 813.37
#2011-12-23| 820.67
#2011-12-26| .
#2011-12-27| 825.47
#2011-12-28| 818.28
#2011-12-29| 814.55
#2011-12-30| 831.84
#2012-01-02| .
#2012-01-03| 818.68
#2012-01-04| 811.82
#2012-01-05| 793.20
#2012-01-06| 787.72
#2012-01-09| 775.23
#2012-01-10| 768.88
#2012-01-11| 770.64
#2012-01-12| 780.69
#2012-01-13| 786.87
#2012-01-16| .
#2012-01-17| 807.55
#2012-01-18| 832.99
#2012-01-19| 861.33
#2012-01-20| 889.04
#2012-01-23| 942.56
#2012-01-24| 882.98
#2012-01-25| 929.39
#2012-01-26| 989.36
#2012-01-27| 962.55
#2012-01-30| 970.25
#2012-01-31|1031.25
#2012-02-01|1041.20
#2012-02-02|1034.26
#2012-02-03| 990.39
#2012-02-06|1039.63
#2012-02-07|1071.88
#2012-02-08|1080.80
#2012-02-09|1099.42
#2012-02-10|1046.26
#2012-02-13|1110.21
#2012-02-14|1090.96
#2012-02-15|1023.55
#2012-02-16|1042.18
#2012-02-17|1106.89
#2012-02-20| .
#2012-02-21|1068.80
#2012-02-22|1003.95
#2012-02-23|1006.19
#2012-02-24|1021.94
#2012-02-27|1017.59
#2012-02-28| 986.56
#2012-02-29|1005.19
#2012-03-01|1010.62
#2012-03-02|1003.86
#2012-03-05| 978.32
#2012-03-06| 999.59
#2012-03-07| 991.64
#2012-03-08|1034.84
#2012-03-09|1003.87
#2012-03-12| 971.96
#2012-03-13| 970.24
#2012-03-14| 971.47
#2012-03-15| 992.80
#2012-03-16|1024.99
#2012-03-19|1044.80
#2012-03-20|1044.42
#2012-03-21|1022.47
#2012-03-22|1008.97
#2012-03-23|1023.13
#2012-03-26|1018.25
#2012-03-27| 992.30
#2012-03-28| 988.69
#2012-03-29| 966.94
#2012-03-30| 965.01
#2012-04-02| 942.51
#2012-04-03| 936.71
#2012-04-04| 909.46
#2012-04-05| 908.04
#2012-04-06| .
#2012-04-09| 902.77
#2012-04-10| 932.66
#2012-04-11| 930.24
#2012-04-12| 933.18
#2012-04-13| 925.33
#2012-04-16| 923.06
#2012-04-17| 940.70
#2012-04-18| 940.15
#2012-04-19| 923.92
#2012-04-20| 931.49
#2012-04-23| 912.37
#2012-04-24| 912.31
#2012-04-25| 911.56
#2012-04-26| 914.71
#2012-04-27| 915.77
#2012-04-30| 918.33
#2012-05-01| 918.93
#2012-05-02| 895.09
#2012-05-03| 891.40
#2012-05-04| 894.77
#2012-05-07| 836.51
#2012-05-08| 806.86
#2012-05-09| 793.74
#2012-05-10| 827.54
#2012-05-11| 788.41
#2012-05-14| 751.52
#2012-05-15| 722.40
#2012-05-16| 703.57
#2012-05-17| 675.24
#2012-05-18| 692.27
#2012-05-21| 697.17
#2012-05-22| 688.84
#2012-05-23| 674.73
#2012-05-24| 651.32
#2012-05-25| 636.08
#2012-05-28| .
#2012-05-29| 680.11
#2012-05-30| 652.18
#2012-05-31| 659.86
#2012-06-01| 630.87
#2012-06-04| 630.26
#2012-06-05| 606.57
#2012-06-06| 613.23
#2012-06-07| 632.38
#2012-06-08| 640.32
#2012-06-11| 643.83
#2012-06-12| 633.50
#2012-06-13| 650.93
#2012-06-14| 716.89
#2012-06-15| 733.16
#2012-06-18| 756.80
#2012-06-19| 789.38
#2012-06-20| 784.93
#2012-06-21| 788.29
#2012-06-22| 775.83
#2012-06-25| 720.80
#2012-06-26| 729.80
#2012-06-27| 736.51
#2012-06-28| 732.41
#2012-06-29| 791.69
#2012-07-02| 792.32
#2012-07-03| 799.76
#2012-07-04| .
#2012-07-05| 805.59
#2012-07-06| 800.69
#2012-07-09| 799.40
#2012-07-10| 768.69
#2012-07-11| 750.07
#2012-07-12| 739.05
#2012-07-13| 766.85
#2012-07-16| 762.44
#2012-07-17| 753.52
#2012-07-18| 759.88
#2012-07-19| 774.13
#2012-07-20| 774.27
#2012-07-23| 718.68
#2012-07-24| 717.23
#2012-07-25| 722.46
#2012-07-26| 728.15
#2012-07-27| 742.26
#2012-07-30| 754.95
#2012-07-31| 753.23
#2012-08-01| 754.45
#2012-08-02| 737.83
#2012-08-03| 755.64
#2012-08-06| 773.42
#2012-08-07| 786.91
#2012-08-08| 772.37
#2012-08-09| 771.39
#2012-08-10| 776.62
#2012-08-13| 780.36
#2012-08-14| 778.63
#2012-08-15| 778.66
#2012-08-16| 795.80
#2012-08-17| 802.92
#2012-08-20| 793.50
#2012-08-21| 821.77
#2012-08-22| 817.09
#2012-08-23| 809.02
#2012-08-24| 820.92
#2012-08-27| 822.18
#2012-08-28| 805.74
#2012-08-29| 816.57
#2012-08-30| 799.69
#2012-08-31| 827.85
#2012-09-03| .
#2012-09-04| 831.32
#2012-09-05| 859.73
#2012-09-06| 865.76
#2012-09-07| 894.33
#2012-09-10| 930.05
#2012-09-11| 940.40
#2012-09-12| 996.92
#2012-09-13| 965.67
#2012-09-14| 986.90
#2012-09-17| 970.00
#2012-09-18| 990.24
#2012-09-19| 983.85
#2012-09-20| 981.63
#2012-09-21|1001.38
#2012-09-24| 965.49
#2012-09-25| 964.74
#2012-09-26| 959.05
#2012-09-27| 949.09
#2012-09-28| 944.35
#2012-10-01| 954.21
#2012-10-02|1009.37
#2012-10-03| 998.35
#2012-10-04|1022.78
#2012-10-05|1092.10
#2012-10-08|1077.72
#2012-10-09|1072.46
#2012-10-10|1027.82
#2012-10-11|1034.00
#2012-10-12|1068.57
#2012-10-15|1086.35
#2012-10-16|1115.45
#2012-10-17|1153.23
#2012-10-18|1151.64
#2012-10-19|1157.24
#2012-10-22|1200.50
#2012-10-23|1164.04
#2012-10-24|1189.76
#2012-10-25|1178.09
#2012-10-26|1163.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1035.91
#2012-11-01| 966.93
#2012-11-02|1029.60
#2012-11-05|1064.68
#2012-11-06|1068.70
#2012-11-07|1055.95
#2012-11-08| 998.25
#2012-11-09|1013.26
#2012-11-12| 958.04
#2012-11-13| 957.68
#2012-11-14| 990.13
#2012-11-15| 974.03
#2012-11-16| 971.14
#2012-11-19|1032.45
#2012-11-20|1025.76
#2012-11-21|1041.65
#2012-11-22| .
#2012-11-23|1075.89
#2012-11-26|1072.49
#2012-11-27|1056.79
#2012-11-28|1014.79
#2012-11-29|1013.29
#2012-11-30|1000.00
#2012-12-03|1028.94
#2012-12-04|1013.62
#2012-12-05|1030.32
#2012-12-06|1044.50
#2012-12-07|1043.95
#2012-12-10|1057.56
#2012-12-11|1088.76
#2012-12-12|1094.15
#2012-12-13|1078.71
#2012-12-14|1079.47
#2012-12-17|1053.94
#2012-12-18|1052.01
#2012-12-19|1115.17
#2012-12-20|1105.89
#2012-12-21|1122.70
#2012-12-24|1124.45
#2012-12-25|1124.45
#2012-12-26|1126.75
#2012-12-27|1149.97
#2012-12-28|1126.78
#2012-12-31|1125.60
#2013-01-01|1125.60
#2013-01-02|1178.15
#2013-01-03|1176.26
#2013-01-04|1194.60
#2013-01-07|1203.48
#2013-01-08|1212.95
#2013-01-09|1209.57
#2013-01-10|1226.29
#2013-01-11|1227.80
#2013-01-14|1211.09
#2013-01-15|1186.65
#2013-01-16|1188.80
#2013-01-17|1193.43
#2013-01-18|1203.15
#2013-01-21|1200.59
#2013-01-22|1232.72
#2013-01-23|1264.23
#2013-01-24|1225.28
#2013-01-25|1270.99
#2013-01-28|1265.10
#2013-01-29|1257.51
#2013-01-30|1257.71
#2013-01-31|1243.26
#2013-02-01|1239.86
#2013-02-04|1250.40
#2013-02-05|1270.25
#2013-02-06|1303.48
#2013-02-07|1297.30
#2013-02-08|1271.88
#2013-02-11|1256.88
#2013-02-12|1278.40
#2013-02-13|1280.84
#2013-02-14|1270.20
#2013-02-15|1289.45
#2013-02-18|1267.82
#2013-02-19|1284.22
#2013-02-20|1287.24
#2013-02-21|1214.54
#2013-02-22|1215.71
#2013-02-25|1203.66
#2013-02-26|1185.53
#2013-02-27|1200.73
#2013-02-28|1207.20
#2013-03-01|1173.20
#2013-03-04|1150.44
#2013-03-05|1149.11
#2013-03-06|1140.53
#2013-03-07|1109.70
#2013-03-08|1123.03
#2013-03-11| .
#2013-03-12|1108.12
#2013-03-13|1137.90
#2013-03-14|1132.70
#2013-03-15|1129.39
#2013-03-18|1120.06
#2013-03-19|1060.33
#2013-03-20|1073.80
#2013-03-21|1072.31
#2013-03-22|1085.29
#2013-03-25|1075.73
#2013-03-26|1018.83
#2013-03-27| 969.37
#2013-03-28| 994.92
#2013-03-29| .
#2013-04-01| 995.39
#2013-04-02| 976.84
#2013-04-03| 957.44
#2013-04-04| 958.69
#2013-04-05| 943.53
#2013-04-08| 950.18
#2013-04-09|1010.75
#2013-04-10|1051.85
#2013-04-11|1086.29
#2013-04-12|1079.25
#2013-04-15|1067.06
#2013-04-16|1049.07
#2013-04-17|1054.45
#2013-04-18|1049.46
#2013-04-19|1061.48
#2013-04-22|1089.01
#2013-04-23|1079.71
#2013-04-24|1090.53
#2013-04-25|1122.88
#2013-04-26|1120.46
#2013-04-29|1116.17
#2013-04-30|1125.25
#2013-05-01|1126.02
#2013-05-02|1137.22
#2013-05-03|1141.01
#2013-05-06|1135.79
#2013-05-07|1138.27
#2013-05-08|1235.74
#2013-05-09|1249.60
#2013-05-10|1203.70
#2013-05-13|1235.70
#2013-05-14|1245.42
#2013-05-15|1295.46
#2013-05-16|1334.75
#2013-05-17|1371.80
#2013-05-20|1318.75
#2013-05-21|1245.90
#2013-05-22|1227.09
#2013-05-23|1177.25
#2013-05-24|1120.55
#2013-05-27|1125.05
#2013-05-28|1106.32
#2013-05-29|1084.96
#2013-05-30|1067.86
#2013-05-31|1088.00
#2013-06-03|1098.62
#2013-06-04|1072.54
#2013-06-05|1073.25
#2013-06-06|1076.18
#2013-06-07|1089.15
#2013-06-10|1061.58
#2013-06-11|1015.42
#2013-06-12| 985.53
#2013-06-13|1016.13
#2013-06-14|1055.87
#2013-06-17|1044.72
#2013-06-18|1057.95
#2013-06-19|1063.47
#2013-06-20|1008.36
#2013-06-21| 947.51
#2013-06-24| 944.48
#2013-06-25| 943.01
#2013-06-26| 945.10
#2013-06-27| 874.35
#2013-06-28| 905.30
#2013-07-01| 889.62
#2013-07-02| 842.47
#2013-07-03| 814.08
#2013-07-04| 793.44
#2013-07-05| 813.56
#2013-07-08| 855.84
#2013-07-09| 846.55
#2013-07-10| 820.88
#2013-07-11| 824.62
#2013-07-12| 829.55
#2013-07-15| 817.81
#2013-07-16| 853.98
#2013-07-17| 854.24
#2013-07-18| 889.93
#2013-07-19| 870.42
#2013-07-22| 881.21
#2013-07-23| 874.08
#2013-07-24| 875.40
#2013-07-25| 878.69
#2013-07-26| 899.70
#2013-07-29| 905.81
#2013-07-30| 906.39
#2013-07-31| 917.94
#2013-08-01| 913.13
#2013-08-02| 947.40
#2013-08-05| 939.11
#2013-08-06| 950.66
#2013-08-07| 955.22
#2013-08-08| 992.99
#2013-08-09|1007.69
#2013-08-12|1051.77
#2013-08-13|1018.73
#2013-08-14|1020.29
#2013-08-15|1019.13
#2013-08-16|1034.22
#2013-08-19| 990.78
#2013-08-20| 960.19
#2013-08-21| 965.87
#2013-08-22| 963.20
#2013-08-23| 998.85
#2013-08-26| 989.44
#2013-08-27| 948.23
#2013-08-28| 950.35
#2013-08-29| 954.67
#2013-08-30| 983.31
#2013-09-02| 972.59
#2013-09-03|1001.85
#2013-09-04| 991.45
#2013-09-05| 994.95
#2013-09-06|1008.30
#2013-09-09|1083.43
#2013-09-10|1107.35
#2013-09-11|1090.92
#2013-09-12|1102.09
#2013-09-13|1076.03
#2013-09-16|1085.33
#2013-09-17|1095.73
#2013-09-18|1092.12
#2013-09-19|1135.51
#2013-09-20|1074.00
#2013-09-23|1078.36
#2013-09-24|1104.76
#2013-09-25|1105.93
#2013-09-26|1119.60
#2013-09-27|1116.68
#2013-09-30|1102.47
#2013-10-01|1109.41
#2013-10-02|1109.93
#2013-10-03|1142.03
#2013-10-04|1190.87
#2013-10-07|1245.40
#2013-10-08|1304.37
#2013-10-09|1267.79
#2013-10-10|1276.16
#2013-10-11|1261.67
#2013-10-14|1290.28
#2013-10-15|1304.19
#2013-10-16|1311.10
#2013-10-17|1333.50
#2013-10-18|1380.49
#2013-10-21|1443.22
#2013-10-22|1495.79
#2013-10-23|1414.50
#2013-10-24|1406.51
#2013-10-25|1425.60
#2013-10-28|1424.72
#2013-10-29|1370.19
#2013-10-30|1400.16
#2013-10-31|1396.76
#2013-11-01|1379.42
#2013-11-04|1359.10
#2013-11-05|1336.09
#2013-11-06|1365.97
#2013-11-07|1380.24
#2013-11-08|1374.60
#2013-11-11|1372.28
#2013-11-12|1326.64
#2013-11-13|1326.08
#2013-11-14|1355.83
#2013-11-15|1338.89
#2013-11-18|1339.98
#2013-11-19|1340.16
#2013-11-20|1336.06
#2013-11-21|1360.71
#2013-11-22|1395.61
#2013-11-25|1423.32
#2013-11-26|1411.27
#2013-11-27|1426.00
#2013-11-28|1438.52
#2013-11-29|1461.67
#2013-12-02|1479.58
#2013-12-03|1459.10
#2013-12-04|1450.72
#2013-12-05|1420.52
#2013-12-06|1409.28
#2013-12-09|1443.70
#2013-12-10|1456.56
#2013-12-11|1453.03
#2013-12-12|1426.27
#2013-12-13|1410.07
#2013-12-16|1389.51
#2013-12-17|1387.35
#2013-12-18|1377.98
#2013-12-19|1377.16
#2013-12-20|1346.89
#2013-12-23|1320.63
#2013-12-24|1316.82
#2013-12-25|1316.82
#2013-12-26|1319.28
#2013-12-27|1383.34
#2013-12-30|1369.36
#2013-12-31|1358.25
#2014-01-01|1358.25
#2014-01-02|1410.81
#2014-01-03|1403.59
#2014-01-06|1406.58
#2014-01-07|1417.06
#2014-01-08|1469.33
#2014-01-09|1490.07
#2014-01-10|1493.25
#2014-01-13|1483.95
#2014-01-14|1451.32
#2014-01-15|1481.94
#2014-01-16|1469.97
#2014-01-17|1453.03
#2014-01-20|1415.38
#2014-01-21|1379.70
#2014-01-22|1393.05
#2014-01-23|1401.83
#2014-01-24|1347.60
#2014-01-27|1297.95
#2014-01-28|1250.90
#2014-01-29|1231.42
#2014-01-30|1268.26
#2014-01-31|1276.05
#2014-02-03|1324.89
#2014-02-04|1322.49
#2014-02-05|1360.38
#2014-02-06|1399.33
#2014-02-07|1417.34
#2014-02-10|1430.78
#2014-02-11|1407.79
#2014-02-12|1437.81
#2014-02-13|1430.26
#2014-02-14|1447.06
#2014-02-17|1436.53
#2014-02-18|1439.81
#2014-02-19|1417.87
#2014-02-20|1391.35
#2014-02-21|1396.30
#2014-02-24|1342.76
#2014-02-25|1395.91
#2014-02-26|1444.42
#2014-02-27|1439.10
#2014-02-28|1473.13
#2014-03-03|1469.07
#2014-03-04|1483.52
#2014-03-05|1474.36
#2014-03-06|1487.91
#2014-03-07|1527.04
#2014-03-10|1526.10
#2014-03-11|1555.76
#2014-03-12|1549.06
#2014-03-13|1535.24
#2014-03-14|1508.95
#2014-03-17|1565.62
#2014-03-18|1566.18
#2014-03-19|1554.93
#2014-03-20|1540.37
#2014-03-21|1499.97
#2014-03-24|1497.75
#2014-03-25|1497.10
#2014-03-26|1498.16
#2014-03-27|1470.69
#2014-03-28|1485.93
#2014-03-31|1499.72
#2014-04-01|1509.72
#2014-04-02|1520.80
#2014-04-03|1482.22
#2014-04-04|1464.83
#2014-04-07|1453.42
#2014-04-08|1453.25
#2014-04-09|1447.91
#2014-04-10|1440.50
#2014-04-11|1395.90
#2014-04-14|1329.43
#2014-04-15|1303.77
#2014-04-16|1338.56
#2014-04-17|1390.87
#2014-04-18|1388.83
#2014-04-21|1387.71
#2014-04-22|1406.22
#2014-04-23|1373.42
#2014-04-24|1374.47
#2014-04-25|1359.78
#2014-04-28|1324.38
#2014-04-29|1327.07
#2014-04-30|1374.24
#2014-05-01|1374.24
#2014-05-02|1379.67
#2014-05-05|1379.69
#2014-05-06|1364.24
#2014-05-07|1377.97
#2014-05-08|1363.11
#2014-05-09|1309.63
#2014-05-12|1280.97
#2014-05-13|1274.40
#2014-05-14|1296.26
#2014-05-15|1229.53
#2014-05-16|1187.55
#2014-05-19|1161.01
#2014-05-20|1224.65
#2014-05-21|1249.99
#2014-05-22|1265.35
#2014-05-23|1289.21
#2014-05-26|1321.13
#2014-05-27|1324.78
#2014-05-28|1345.15
#2014-05-29|1337.70
#2014-05-30|1361.13
#2014-06-02|1380.93
#2014-06-03|1369.06
#2014-06-04|1388.69
#2014-06-05|1440.21
#2014-06-06|1473.69
#2014-06-09|1468.72
#2014-06-10|1479.85
#2014-06-11|1451.78
#2014-06-12|1456.40
#2014-06-13|1407.56
#2014-06-16|1405.92
#2014-06-17|1405.29
#2014-06-18|1426.66
#2014-06-19|1452.52
#2014-06-20|1466.79
#2014-06-23|1423.97
#2014-06-24|1391.48
#2014-06-25|1373.53
#2014-06-26|1370.71
#2014-06-27|1351.74
#2014-06-30|1368.59
#2014-07-01|1384.24
#2014-07-02|1407.97
#2014-07-03|1414.66
#2014-07-04|1398.53
#2014-07-07|1398.15
#2014-07-08|1334.88
#2014-07-09|1309.10
#2014-07-10|1275.20
#2014-07-11|1278.27
#2014-07-14|1311.58
#2014-07-15|1306.74
#2014-07-16|1314.03
#2014-07-17|1312.64
#2014-07-18|1272.46
#2014-07-21|1257.26
#2014-07-22|1251.33
#2014-07-23|1256.62
#2014-07-24|1285.64
#2014-07-25|1331.35
#2014-07-28|1330.75
#2014-07-29|1306.78
#2014-07-30|1301.13
#2014-07-31|1269.35
#2014-08-01|1264.72
#2014-08-04|1256.36
#2014-08-05|1211.06
#2014-08-06|1172.28
#2014-08-07|1179.21
#2014-08-08|1140.47
#2014-08-11|1166.17
#2014-08-12|1191.90
#2014-08-13|1212.13
#2014-08-14|1222.47
#2014-08-15|1222.70
#2014-08-18|1186.72
#2014-08-19|1209.78
#2014-08-20|1223.00
#2014-08-21|1253.33
#2014-08-22|1263.65
#2014-08-25|1262.60
#2014-08-26|1285.17
#2014-08-27|1278.73
#2014-08-28|1271.63
#2014-08-29|1262.34
#2014-09-01|1257.42
#2014-09-02|1233.04
#2014-09-03|1248.43
#2014-09-04|1256.64
#2014-09-05|1280.29
#2014-09-08|1274.68
#2014-09-09|1235.13
#2014-09-10|1240.42
#2014-09-11|1242.16
#2014-09-12|1232.29
#2014-09-15|1226.54
#2014-09-16|1194.80
#2014-09-17|1203.22
#2014-09-18|1167.96
#2014-09-19|1207.87
#2014-09-22|1182.54
#2014-09-23|1153.14
#2014-09-24|1151.43
#2014-09-25|1126.73
#2014-09-26|1123.14
#2014-09-29|1086.33
#2014-09-30|1092.57
#2014-10-01|1097.52
#2014-10-02|1097.14
#2014-10-03|1073.74
#2014-10-06|1062.79
#2014-10-07|1039.62
#2014-10-08|1036.68
#2014-10-09|1062.18
#2014-10-10|1031.16
#2014-10-13|1040.23
#2014-10-14| 977.17
#2014-10-15| 915.90
#2014-10-16| 892.45
#2014-10-17| 966.34
#2014-10-20| 975.51
#2014-10-21|1034.54
#2014-10-22|1031.19
#2014-10-23|1029.90
#2014-10-24|1027.42
#2014-10-27| 988.82
#2014-10-28| 991.58
#2014-10-29| 962.98
#2014-10-30| 924.32
#2014-10-31| 925.84
#2014-11-03| 953.34
#2014-11-04| 963.38
#2014-11-05| 971.40
#2014-11-06| 970.75
#2014-11-07| 912.93
#2014-11-10| 899.49
#2014-11-11| 886.71
#2014-11-12| 867.41
#2014-11-13| 878.92
#2014-11-14| 888.43
#2014-11-17| 876.18
#2014-11-18| 919.01
#2014-11-19| 964.49
#2014-11-20| 966.96
#2014-11-21| 991.01
#2014-11-24| 995.05
#2014-11-25| 968.63
#2014-11-26| 997.32
#2014-11-27| 970.09
#2014-11-28| 983.68
#2014-12-01| 990.34
#2014-12-02|1012.19
#2014-12-03|1022.76
#2014-12-04|1018.31
#2014-12-05|1047.79
#2014-12-08|1049.33
#2014-12-09| 913.05
#2014-12-10| 899.63
#2014-12-11| 810.69
#2014-12-12| 821.27
#2014-12-15| 841.25
#2014-12-16| 844.63
#2014-12-17| 865.35
#2014-12-18| 871.09
#2014-12-19| 854.33
#2014-12-22| 872.20
#2014-12-23| 853.96
#2014-12-24| 854.87
#2014-12-25| 854.87
#2014-12-26| 853.54
#2014-12-29| 822.85
#2014-12-30| 809.08
#2014-12-31| 812.91
#2015-01-01| 812.91
#2015-01-02| 824.65
#2015-01-05| 772.24
#2015-01-06| 771.11
#2015-01-07| 744.42
#2015-01-08| 728.84
#2015-01-09| 745.79
#2015-01-12| 781.03
#2015-01-13| 807.82
#2015-01-14| 802.50
#2015-01-15| 771.99
#2015-01-16| 751.19
#2015-01-19| 777.85
#2015-01-20| 762.29
#2015-01-21| 748.88
#2015-01-22| 739.76
#2015-01-23| 781.93
#2015-01-26| 742.51
#2015-01-27| 715.91
#2015-01-28| 626.08
#2015-01-29| 641.90
#2015-01-30| 630.95
#2015-02-02| 668.94
#2015-02-03| 765.86
#2015-02-04| 777.55
#2015-02-05| 735.14
#2015-02-06| 717.69
#2015-02-09| 674.14
#2015-02-10| 731.09
#2015-02-11| 693.76
#2015-02-12| 750.89
#2015-02-13| 808.57
#2015-02-16| 767.31
#2015-02-17| 738.29
#2015-02-18| 741.67
#2015-02-19| 753.08
#2015-02-20| 753.38
#2015-02-23| 752.45
#2015-02-24| 842.05
#2015-02-25| 820.39
#2015-02-26| 793.11
#2015-02-27| 763.53
#2015-03-02| 746.39
#2015-03-03| 745.41
#2015-03-04| 728.50
#2015-03-05| 738.34
#2015-03-06| 720.27
#2015-03-09| 688.95
#2015-03-10| 681.94
#2015-03-11| 656.90
#2015-03-12| 656.66
#2015-03-13| 627.85
#2015-03-16| 623.56
#2015-03-17| 635.47
#2015-03-18| 607.77
#2015-03-19| 591.36
#2015-03-20| 620.70
#2015-03-23| 656.39
#2015-03-24| 676.43
#2015-03-25| 681.46
#2015-03-26| 641.98
#2015-03-27| 640.67
#2015-03-30| 637.36
#2015-03-31| 634.28
#2015-04-01| 625.24
#2015-04-02| 635.56
#2015-04-03| 641.67
#2015-04-06| 644.38
#2015-04-07| 635.29
#2015-04-08| 624.34
#2015-04-09| 621.85
#2015-04-10| 618.85
#2015-04-13| 615.70
#2015-04-14| 603.68
#2015-04-15| 581.95
#2015-04-16| 592.53
#2015-04-17| 572.07
#2015-04-20| 570.53
#2015-04-21| 547.46
#2015-04-22| 564.00
#2015-04-23| 588.08
#2015-04-24| 616.97
#2015-04-27| 647.76
#2015-04-28| 665.06
#2015-04-29| 664.71
#2015-04-30| 692.76
#2015-05-01| 693.81
#2015-05-04| 694.75
#2015-05-05| 664.64
#2015-05-06| 703.35
#2015-05-07| 721.28
#2015-05-08| 710.37
#2015-05-11| 683.13
#2015-05-12| 703.15
#2015-05-13| 712.61
#2015-05-14| 721.82
#2015-05-15| 702.49
#2015-05-18| 706.07
#2015-05-19| 705.71
#2015-05-20| 698.33
#2015-05-21| 704.03
#2015-05-22| 689.86
#2015-05-25| 661.16
#2015-05-26| 664.71
#2015-05-27| 696.08
#2015-05-28| 688.26
#2015-05-29| 682.26
#2015-06-01| 678.15
#2015-06-02| 666.60
#2015-06-03| 715.06
#2015-06-04| 704.88
#2015-06-05| 652.46
#2015-06-08| 636.21
#2015-06-09| 643.30
#2015-06-10| 637.24
#2015-06-11| 696.83
#2015-06-12| 645.58
#2015-06-15| 608.45
#2015-06-16| 566.27
#2015-06-17| 552.09
#2015-06-18| 566.16
#2015-06-19| 564.69
#2015-06-22| 623.83
#2015-06-23| 664.05
#2015-06-24| 646.70
#2015-06-25| 654.57
#2015-06-26| 667.71
#2015-06-29| 668.31
#2015-06-30| 667.80
#2015-07-01| 665.40
#2015-07-02| 665.55
#2015-07-03| 665.31
#2015-07-06| 663.75
#2015-07-07| 655.42
#2015-07-08| 663.18
#2015-07-09| 662.02
#2015-07-10| 669.66
#2015-07-13| 659.92
#2015-07-14| 659.29
#2015-07-15| 656.87
#2015-07-16| 653.70
#2015-07-17| 650.70
#2015-07-20| 651.55
#2015-07-21| 655.75
#2015-07-22| 653.23
#2015-07-23| 658.45
#2015-07-24| 657.67
#2015-07-27| 665.83
#2015-07-28| 661.99
#2015-07-29| 661.66
#2015-07-30| 655.21
#2015-07-31| 662.65
#2015-08-03| 535.64
#2015-08-04| 516.27
#2015-08-05| 482.46
#2015-08-06| 513.45
#2015-08-07| 516.44
#2015-08-10| 538.81
#2015-08-11| 552.12
#2015-08-12| 549.68
#2015-08-13| 542.08
#2015-08-14| 532.15
#2015-08-17| 538.21
#2015-08-18| 529.93
#2015-08-19| 534.05
#2015-08-20| 521.84
#2015-08-21| 509.61
#2015-08-24| 452.06
#2015-08-25| 508.02
#2015-08-26| 506.85
#2015-08-27| 505.86
#2015-08-28| 513.19
#2015-08-31| 501.45
#2015-09-01| 500.77
#2015-09-02| 503.57
#2015-09-03| 518.94
#2015-09-04| 519.92
#2015-09-07| 531.69
#2015-09-08| 545.29
#2015-09-09| 542.25
#2015-09-10| 551.49
#2015-09-11| 554.30
#2015-09-14| 554.27
#2015-09-15| 559.17
#2015-09-16| 567.69
#2015-09-17| 573.29
#2015-09-18| 585.62
#2015-09-21| 572.01
#2015-09-22| 552.92
#2015-09-23| 537.98
#2015-09-24| 543.24
#2015-09-25| 544.82
#2015-09-28| 525.31
#2015-09-29| 524.23
#2015-09-30| 521.32
#2015-10-01| 508.05
#2015-10-02| 511.89
#2015-10-05| 537.79
#2015-10-06| 546.91
#2015-10-07| 555.75
#2015-10-08| 556.07
#2015-10-09| 560.86
#2015-10-12| 564.45
#2015-10-13| 565.30
#2015-10-14| 562.29
#2015-10-15| 580.26
#2015-10-16| 571.63
#2015-10-19| 569.67
#2015-10-20| 578.15
#2015-10-21| 585.81
#2015-10-22| 586.35
#2015-10-23| 583.59
#2015-10-26| 588.74
#2015-10-27| 599.74
#2015-10-28| 600.58
#2015-10-29| 579.82
#2015-10-30| 564.23
#2015-11-02| 587.97
#2015-11-03| 576.12
#2015-11-04| 561.19
#2015-11-05| 538.28
#2015-11-06| 521.09
#2015-11-09| 526.55
#2015-11-10| 511.63
#2015-11-11| 506.67
#2015-11-12| 494.60
#2015-11-13| 490.25
#2015-11-16| 484.57
#2015-11-17| 490.34
#2015-11-18| 499.79
#2015-11-19| 500.62
#2015-11-20| 482.26
#2015-11-23| 463.30
#2015-11-24| 471.11
#2015-11-25| 460.68
#2015-11-26| 459.43
#2015-11-27| 463.93
#2015-11-30| 448.96
#2015-12-01| 457.53
#2015-12-02| 446.57
#2015-12-03| 451.09
#2015-12-04| 442.92
#2015-12-07| 443.76
#2015-12-08| 423.22
#2015-12-09| 415.58
#2015-12-10| 427.09
#2015-12-11| 426.94
#2015-12-14| 429.23
#2015-12-15| 415.30
#2015-12-16| 431.96
#2015-12-17| 444.64
#2015-12-18| 447.56
#2015-12-21| 453.71
#2015-12-22| 453.03
#2015-12-23| 449.02
#2015-12-24| 452.28
#2015-12-25| 452.28
#2015-12-28| 451.34
#2015-12-29| 448.65
#2015-12-30| 441.32
#2015-12-31| 458.95
#2016-01-01| 458.95
#2016-01-04| 445.25
#2016-01-05| 437.03
#2016-01-06| 438.21
#2016-01-07| 418.51
#2016-01-08| 414.97
#2016-01-11| 410.66
#2016-01-12| 421.09
#2016-01-13| 418.98
#2016-01-14| 404.78
#2016-01-15| 391.70
#2016-01-18| 369.68
#2016-01-19| 382.38
#2016-01-20| 352.62
#2016-01-21| 347.97
#2016-01-22| 361.22
#2016-01-25| 363.14
#2016-01-26| 373.61
#2016-01-27| 374.58
#2016-01-28| 371.45
#2016-01-29| 375.22
#2016-02-01| 381.00
#2016-02-02| 377.10
#2016-02-03| 359.87
#2016-02-04| 348.23
#2016-02-05| 340.72
#2016-02-08| 304.79
#2016-02-09| 297.86
#2016-02-10| 292.37
#2016-02-11| 289.82
#2016-02-12| 304.30
#2016-02-15| 334.91
#2016-02-16| 329.11
#2016-02-17| 336.13
#2016-02-18| 334.53
#2016-02-19| 317.35
#2016-02-22| 319.50
#2016-02-23| 325.83
#2016-02-24| 310.64
#2016-02-25| 321.51
#2016-02-26| 339.89
#2016-02-29| 347.32
#2016-03-01| 348.74
#2016-03-02| 362.38
#2016-03-03| 375.83
#2016-03-04| 378.00
#2016-03-07| 382.71
#2016-03-08| 389.82
#2016-03-09| 374.79
#2016-03-10| 392.30
#2016-03-11| 393.03
#2016-03-14| 391.20
#2016-03-15| 401.88
#2016-03-16| 393.48
#2016-03-17| 398.48
#2016-03-18| 379.12
#2016-03-21| 371.58
#2016-03-22| 371.52
#2016-03-23| 377.92
#2016-03-24| 385.51
#2016-03-25| 385.51
#2016-03-28| 387.29
#2016-03-29| 396.87
#2016-03-30| 415.52
#2016-03-31| 416.23
#2016-04-01| 409.86
#2016-04-04| 402.19
#2016-04-05| 398.66
#2016-04-06| 389.97
#2016-04-07| 391.56
#2016-04-08| 399.85
#2016-04-11| 399.65
#2016-04-12| 388.90
#2016-04-13| 380.70
#2016-04-14| 381.89
#2016-04-15| 414.50
#2016-04-18| 414.46
#2016-04-19| 417.68
#2016-04-20| 421.23
#2016-04-21| 442.10
#2016-04-22| 448.08
#2016-04-25| 440.79
#2016-04-26| 441.92
#2016-04-27| 426.82
#2016-04-28| 426.82
#2016-04-29| 432.05
#2016-05-02| 434.31
#2016-05-03| 434.46
#2016-05-04| 440.13
#2016-05-05| 448.95
#2016-05-06| 453.69
#2016-05-09| 457.54
#2016-05-10| 471.90
#2016-05-11| 463.97
#2016-05-12| 475.83
#2016-05-13| 462.58
#2016-05-16| 459.45
#2016-05-17| 468.48
#2016-05-18| 471.06
#2016-05-19| 463.59
#2016-05-20| 481.28
#2016-05-23| 490.32
#2016-05-24| 479.22
#2016-05-25| 474.07
#2016-05-26| 477.12
#2016-05-27| 464.32
#2016-05-30| 469.86
#2016-05-31| 473.18
#2016-06-01| 473.36
#2016-06-02| 464.73
#2016-06-03| 481.89
#2016-06-06| 471.38
#2016-06-07| 484.84
#2016-06-08| 481.98
#2016-06-09| 472.11
#2016-06-10| 445.17
#2016-06-13| 421.88
#2016-06-14| 417.52
#2016-06-15| 400.89
#2016-06-16| 380.17
#2016-06-17| 413.79
#2016-06-20| 417.04
#2016-06-21| 436.36
#2016-06-22| 444.39
#2016-06-23| 459.73
#2016-06-24| 371.44
#2016-06-27| 355.64
#2016-06-28| 375.11
#2016-06-29| 382.43
#2016-06-30| 377.00
#2016-07-01| 376.08
#2016-07-04| 370.41
#2016-07-05| 357.64
#2016-07-06| 360.32
#2016-07-07| 363.54
#2016-07-08| 369.82
#2016-07-11| 379.45
#2016-07-12| 384.28
#2016-07-13| 393.56
#2016-07-14| 398.18
#2016-07-15| 394.96
#2016-07-18| 391.46
#2016-07-19| 394.31
#2016-07-20| 395.32
#2016-07-21| 391.71
#2016-07-22| 395.64
#2016-07-25| 391.99
#2016-07-26| 393.80
#2016-07-27| 395.63
#2016-07-28| 390.29
#2016-07-29| 404.78
#2016-08-01| 402.50
#2016-08-02| 388.69
#2016-08-03| 387.49
#2016-08-04| 391.46
#2016-08-05| 393.17
#2016-08-08| 389.84
#2016-08-09| 394.13
#2016-08-10| 400.40
#2016-08-11| 400.17
#2016-08-12| 401.35
#2016-08-15| 402.01
#2016-08-16| 401.23
#2016-08-17| 397.17
#2016-08-18| 402.21
#2016-08-19| 393.04
#2016-08-22| 398.61
#2016-08-23| 399.65
#2016-08-24| 397.88
#2016-08-25| 398.44
#2016-08-26| 394.37
#2016-08-29| 388.52
#2016-08-30| 387.78
#2016-08-31| 403.21
#2016-09-01| 406.75
#2016-09-02| 408.73
#2016-09-05| 403.58
#2016-09-06| 408.79
#2016-09-07| 405.07
#2016-09-08| 401.31
#2016-09-09| 395.46
#2016-09-12| 387.97
#2016-09-13| 386.51
#2016-09-14| 384.09
#2016-09-15| 376.93
#2016-09-16| 384.16
#2016-09-19| 381.28
#2016-09-20| 386.39
#2016-09-21| 386.92
#2016-09-22| 398.07
#2016-09-23| 399.08
#2016-09-26| 389.52
#2016-09-27| 384.26
#2016-09-28| 384.48
#2016-09-29| 390.00
#2016-09-30| 385.48
#2016-10-03| 388.96
#2016-10-04| 394.96
#2016-10-05| 393.70
#2016-10-06| 391.28
#2016-10-07| 396.22
#2016-10-10| 402.68
#2016-10-11| 400.20
#2016-10-12| 399.40
#2016-10-13| 390.16
#2016-10-14| 400.55
#2016-10-17| 396.49
#2016-10-18| 400.94
#2016-10-19| 400.94
#2016-10-20| 402.04
#2016-10-21| 398.53
#2016-10-24| 397.70
#2016-10-25| 393.50
#2016-10-26| 396.44
#2016-10-27| 395.92
#2016-10-28| 396.30
#2016-10-31| 401.00
#2016-11-01| 394.75
#2016-11-02| 397.45
#2016-11-03| 393.37
#2016-11-04| 392.11
#2016-11-07| 396.90
#2016-11-08| 399.46
#2016-11-09| 396.93
#2016-11-10| 398.92
#2016-11-11| 393.61
#2016-11-14| 386.79
#2016-11-15| 384.97
#2016-11-16| 395.87
#2016-11-17| 404.86
#2016-11-18| 410.77
#2016-11-21| 418.12
#2016-11-22| 432.06
#2016-11-23| 430.59
#2016-11-24| 422.03
#2016-11-25| 423.81
#2016-11-28| 406.11
#2016-11-29| 414.67
#2016-11-30| 429.67
#2016-12-01| 421.70
#2016-12-02| 422.20
#2016-12-05| 430.12
#2016-12-06| 432.15
#2016-12-07| 449.57
#2016-12-08| 450.36
#2016-12-09| 441.28
#2016-12-12| 445.43
#2016-12-13| 446.16
#2016-12-14| 428.29
#2016-12-15| 414.05
#2016-12-16| 432.56
#2016-12-19| 421.25
#2016-12-20| 420.51
#2016-12-21| 429.29
#2016-12-22| 425.14
#2016-12-23| 423.93
#2016-12-26| 423.93
#2016-12-27| 427.13
#2016-12-28| 425.88
#2016-12-29| 432.11
#2016-12-30| 439.36
#2017-01-02| 441.75
#2017-01-03| 442.47
#2017-01-04| 447.55
#2017-01-05| 452.53
#2017-01-06| 451.55
#2017-01-09| 447.72
#2017-01-10| 452.22
#2017-01-11| 449.01
#2017-01-12| 456.99
#2017-01-13| 445.12
#2017-01-16| 437.62
#2017-01-17| 437.27
#2017-01-18| 438.69
#2017-01-19| 434.81
#2017-01-20| 434.82
#2017-01-23| 436.50
#2017-01-24| 443.04
#2017-01-25| 452.89
#2017-01-26| 450.57
#2017-01-27| 433.33
#2017-01-30| 414.18
#2017-01-31| 415.20
#2017-02-01| 418.71
#2017-02-02| 425.07
#2017-02-03| 430.32
#2017-02-06| 421.30
#2017-02-07| 420.77
#2017-02-08| 411.30
#2017-02-09| 405.84
#2017-02-10| 416.36
#2017-02-13| 419.01
#2017-02-14| 418.96
#2017-02-15| 414.77
#2017-02-16| 418.86
#2017-02-17| 422.65
#2017-02-20| 427.85
#2017-02-21| 432.31
#2017-02-22| 426.40
#2017-02-23| 429.92
#2017-02-24| 423.62
#2017-02-27| 425.37
#2017-02-28| 427.20
#2017-03-01| 432.73
#2017-03-02| 431.51
#2017-03-03| 428.71
#2017-03-06| 425.26
#2017-03-07| 424.69
#2017-03-08| 427.99
#2017-03-09| 428.00
#2017-03-10| 430.74
#2017-03-13| 434.82
#2017-03-14| 423.53
#2017-03-15| 417.01
#2017-03-16| 423.47
#2017-03-17| 432.03
#2017-03-20| 430.63
#2017-03-21| 428.57
#2017-03-22| 429.05
#2017-03-23| 427.79
#2017-03-24| 423.91
#2017-03-27| 436.56
#2017-03-28| 450.18
#2017-03-29| 447.86
#2017-03-30| 448.93
#2017-03-31| 440.69
#2017-04-03| 440.77
#2017-04-04| 440.77
#2017-04-05| 444.51
#2017-04-06| 443.13
#2017-04-07| 450.48
#2017-04-10| 449.05
#2017-04-11| 447.00
#2017-04-12| 451.52
#2017-04-13| 447.03
#2017-04-14| 447.03
#2017-04-17| 448.65
#2017-04-18| 445.10
#2017-04-19| 446.68
#2017-04-20| 446.15
#2017-04-21| 439.55
#2017-04-24| 457.27
#2017-04-25| 470.53
#2017-04-26| 475.64
#2017-04-27| 473.82
#2017-04-28| 479.03
#2017-05-01| 480.26
#2017-05-02| 498.16
#2017-05-03| 512.10
#2017-05-04| 515.29
#2017-05-05| 522.03
#2017-05-08| 526.74
#2017-05-09| 534.46
#2017-05-10| 541.97
#2017-05-11| 546.69
#2017-05-12| 543.26
#2017-05-15| 539.05
#2017-05-16| 549.24
#2017-05-17| 551.36
#2017-05-18| 544.48
#2017-05-19| 549.77
#2017-05-22| 557.36
#2017-05-23| 552.78
#2017-05-24| 534.79
#2017-05-25| 544.15
#2017-05-26| 547.28
#2017-05-29| 544.27
#2017-05-30| 540.93
#2017-05-31| 543.65
#2017-06-01| 548.18
#2017-06-02| 552.76
#2017-06-05| 551.66
#2017-06-06| 544.18
#2017-06-07| 538.99
#2017-06-08| 542.28
#2017-06-09| 541.41
#2017-06-12| 545.15
#2017-06-13| 556.51
#2017-06-14| 561.30
#2017-06-15| 552.52
#2017-06-16| 559.43
#2017-06-19| 558.38
#2017-06-20| 561.79
#2017-06-21| 558.03
#2017-06-22| 552.35
#2017-06-23| 558.41
#2017-06-26| 557.33
#2017-06-27| 564.00
#2017-06-28| 564.99
#2017-06-29| 567.47
#2017-06-30| 569.85
#2017-07-03| 574.67
#2017-07-04| 570.32
#2017-07-05| 580.73
#2017-07-06| 583.58
#2017-07-07| 579.50
#2017-07-10| 585.67
#2017-07-11| 590.29
#2017-07-12| 592.13
#2017-07-13| 597.93
#2017-07-14| 602.29
#2017-07-17| 607.05
#2017-07-18| 605.99
#2017-07-19| 606.88
#2017-07-20| 613.09
#2017-07-21| 610.17
#2017-07-24| 611.58
#2017-07-25| 608.15
#2017-07-26| 595.01
#2017-07-27| 584.90
#2017-07-28| 590.05
#2017-07-31| 582.75
#2017-08-01| 588.99
#2017-08-02| 600.51
#2017-08-03| 602.52
#2017-08-04| 596.30
#2017-08-07| 596.11
#2017-08-08| 595.76
#2017-08-09| 595.28
#2017-08-10| 590.77
#2017-08-11| 583.65
#2017-08-14| 592.02
#2017-08-15| 588.75
#2017-08-16| 599.75
#2017-08-17| 592.34
#2017-08-18| 586.03
#2017-08-21| 590.84
#2017-08-22| 594.39
#2017-08-23| 593.42
#2017-08-24| 597.70
#2017-08-25| 599.93
#2017-08-28| 606.82
#2017-08-29| 594.79
#2017-08-30| 588.98
#2017-08-31| 587.82
#2017-09-01| 579.71
#2017-09-04| 572.48
#2017-09-05| 576.94
#2017-09-06| 575.29
#2017-09-07| 580.42
#2017-09-08| 576.22
#2017-09-11| 574.88
#2017-09-12| 578.97
#2017-09-13| 574.57
#2017-09-14| 553.18
#2017-09-15| 540.69
#2017-09-18| 529.31
#2017-09-19| 536.02
#2017-09-20| 537.21
#2017-09-21| 542.92
#2017-09-22| 550.66
#2017-09-25| 518.07
#2017-09-26| 504.31
#2017-09-27| 499.56
#2017-09-28| 520.36
#2017-09-29| 520.25
#2017-10-02| 507.36
#2017-10-03| 514.69
#2017-10-04| 509.42
#2017-10-05| 502.64
#2017-10-06| 503.18
#2017-10-09| 509.24
#2017-10-10| 517.89
#2017-10-11| 515.37
#2017-10-12| 518.73
#2017-10-13| 526.68
#2017-10-16| 528.73
#2017-10-17| 524.76
#2017-10-18| 521.39
#2017-10-19| 517.60
#2017-10-20| 517.29
#2017-10-23| 503.24
#2017-10-24| 505.56
#2017-10-25| 507.80
#2017-10-26| 504.92
#2017-10-27| 498.67
#2017-10-30| 501.47
#2017-10-31| 514.95
#2017-11-01| 521.84
#2017-11-02| 520.02
#2017-11-03| 517.19
#2017-11-06| 514.39
#2017-11-07| 501.04
#2017-11-08| 497.98
#2017-11-09| 496.57
#2017-11-10| 494.29
#2017-11-13| 482.09
#2017-11-14| 489.95
#2017-11-15| 492.19
#2017-11-16| 475.38
#2017-11-17| 485.62
#2017-11-20| 484.02
#2017-11-21| 493.23
#2017-11-22| 492.92
#2017-11-23| 495.56
#2017-11-24| 500.76
#2017-11-27| 499.10
#2017-11-28| 500.56
#2017-11-29| 510.15
#2017-11-30| 514.79
#2017-12-01| 521.81
#2017-12-04| 515.61
#2017-12-05| 504.59
#2017-12-06| 500.63
#2017-12-07| 501.36
#2017-12-08| 511.16
#2017-12-11| 516.04
#2017-12-12| 515.41
#2017-12-13| 526.60
#2017-12-14| 542.52
#2017-12-15| 542.78
#2017-12-18| 555.70
#2017-12-19| 557.47
#2017-12-20| 563.26
#2017-12-21| 565.92
#2017-12-22| 574.93
#2017-12-25| 574.93
#2017-12-26| 576.43
#2017-12-27| 581.38
#2017-12-28| 575.51
#2017-12-29| 578.89
#2018-01-01| 578.89
#2018-01-02| 593.97
#2018-01-03| 590.98
#2018-01-04| 599.61
#2018-01-05| 598.24
#2018-01-08| 601.16
#2018-01-09| 601.49
#2018-01-10| 602.04
#2018-01-11| 613.14
#2018-01-12| 621.55
#2018-01-15| 625.66
#2018-01-16| 629.51
#2018-01-17| 621.64
#2018-01-18| 618.95
#2018-01-19| 625.47
#2018-01-22| 633.77
#2018-01-23| 647.82
#2018-01-24| 656.91
#2018-01-25| 659.28
#2018-01-26| 654.98
#2018-01-29| 657.02
#2018-01-30| 645.79
#2018-01-31| 655.89
#2018-02-01| 664.51
#2018-02-02| 655.78
#2018-02-05| 638.43
#2018-02-06| 622.98
#2018-02-07| 629.25
#2018-02-08| 618.96
#2018-02-09| 608.13
#2018-02-12| 607.98
#2018-02-13| 610.41
#2018-02-14| 611.94
#2018-02-15| 629.82
#2018-02-16| 629.72
#2018-02-19| 627.09
#2018-02-20| 620.58
#2018-02-21| 615.09
#2018-02-22| 621.05
#2018-02-23| 617.89
#2018-02-26| 611.32
#2018-02-27| 611.68
#2018-02-28| 605.24
#2018-03-01| 600.86
#2018-03-02| 592.99
#2018-03-05| 576.81
#2018-03-06| 585.50
#2018-03-07| 586.59
#2018-03-08| 591.46
#2018-03-09| 599.82
#2018-03-12| 604.85
#2018-03-13| 604.41
#2018-03-14| 598.79
#2018-03-15| 590.38
#2018-03-16| 585.40
#2018-03-19| 582.26
#2018-03-20| 577.34
#2018-03-21| 574.15
#2018-03-22| 562.03
#2018-03-23| 561.85
#2018-03-26| 571.01
#2018-03-27| 572.66
#2018-03-28| 564.12
#2018-03-29| 550.04
#2018-03-30| 550.04
#2018-04-02| 550.53
#2018-04-03| 546.99
#2018-04-04| 553.67
#2018-04-05| 565.54
#2018-04-06| 567.06
#2018-04-09| 569.35
#2018-04-10| 578.82
#2018-04-11| 573.32
#2018-04-12| 574.86
#2018-04-13| 575.67
#2018-04-16| 590.66
#2018-04-17| 604.34
#2018-04-18| 613.58
#2018-04-19| 619.97
#2018-04-20| 613.30
#2018-04-23| 606.68
#2018-04-24| 604.38
#2018-04-25| 593.88
#2018-04-26| 600.02
#2018-04-27| 612.08
#2018-04-30| 618.58
#2018-05-01| 613.84
#2018-05-02| 608.94
#2018-05-03| 591.45
#2018-05-04| 580.55
#2018-05-07| 571.69
#2018-05-08| 574.61
#2018-05-09| 578.30
#2018-05-10| 578.15
#2018-05-11| 584.04
#2018-05-14| 576.13
#2018-05-15| 558.55
#2018-05-16| 544.58
#2018-05-17| 542.10
#2018-05-18| 536.91
#2018-05-21| 537.27
#2018-05-22| 547.73
#2018-05-23| 533.82
#2018-05-24| 525.68
#2018-05-25| 509.63
#2018-05-28| 508.16
#2018-05-29| 493.18
#2018-05-30| 503.73
#2018-05-31| 509.65
#2018-06-01| 528.22
#2018-06-04| 530.79
#2018-06-05| 537.03
#2018-06-06| 537.79
#2018-06-07| 536.86
#2018-06-08| 528.12
#2018-06-11| 526.85
#2018-06-12| 527.53
#2018-06-13| 533.54
#2018-06-14| 535.40
#2018-06-15| 518.17
#2018-06-18| 527.60
#2018-06-19| 521.65
#2018-06-20| 521.96
#2018-06-21| 528.31
#2018-06-22| 532.21
#2018-06-25| 536.12
#2018-06-26| 535.00
#2018-06-27| 530.41
#2018-06-28| 520.07
#2018-06-29| 530.60
#2018-07-02| 520.97
#2018-07-03| 521.30
#2018-07-04| 520.27
#2018-07-05| 527.27
#2018-07-06| 525.38
#2018-07-09| 527.78
#2018-07-10| 529.01
#2018-07-11| 523.86
#2018-07-12| 524.10
#2018-07-13| 531.27
#2018-07-16| 534.50
#2018-07-17| 533.93
#2018-07-18| 536.78
#2018-07-19| 532.15
#2018-07-20| 524.01
#2018-07-23| 522.77
#2018-07-24| 521.66
#2018-07-25| 523.36
#2018-07-26| 524.99
#2018-07-27| 521.31
#2018-07-30| 530.84
#2018-07-31| 533.13
#2018-08-01| 533.25
#2018-08-02| 524.80
#2018-08-03| 527.65
#2018-08-06| 525.15
#2018-08-07| 527.02
#2018-08-08| 525.20
#2018-08-09| 520.20
#2018-08-10| 507.81
#2018-08-13| 488.36
#2018-08-14| 487.05
#2018-08-15| 484.48
#2018-08-16| 478.21
#2018-08-17| 480.51
#2018-08-20| 483.85
#2018-08-21| 483.66
#2018-08-22| 499.02
#2018-08-23| 505.02
#2018-08-24| 502.42
#2018-08-27| 514.14
#2018-08-28| 516.83
#2018-08-29| 519.53
#2018-08-30| 515.11
#2018-08-31| 504.20
#2018-09-03| 501.24
#2018-09-04| 486.26
#2018-09-05| 481.31
#2018-09-06| 478.66
#2018-09-07| 477.39
#2018-09-10| 491.46
#2018-09-11| 469.28
#2018-09-12| 469.28
#2018-09-13| 462.81
#2018-09-14| 464.54
#2018-09-17| 466.63
#2018-09-18| 468.51
#2018-09-19| 469.02
#2018-09-20| 463.08
#2018-09-21| 477.44
#2018-09-24| 472.37
#2018-09-25| 482.16
#2018-09-26| 481.17
#2018-09-27| 484.28
#2018-09-28| 464.88
#2018-10-01| 464.00
#2018-10-02| 455.52
#2018-10-03| 444.19
#2018-10-04| 454.41
#2018-10-05| 440.49
#2018-10-08| 428.95
#2018-10-09| 416.06
#2018-10-10| 420.17
#2018-10-11| 422.23
#2018-10-12| 423.08
#2018-10-15| 428.98
#2018-10-16| 436.74
#2018-10-17| 429.02
#2018-10-18| 422.08
#2018-10-19| 418.25
#2018-10-22| 418.99
#2018-10-23| 415.13
#2018-10-24| 422.04
#2018-10-25| 423.89
#2018-10-26| 423.78
#2018-10-29| 428.17
#2018-10-30| 424.99
#2018-10-31| 424.72
#2018-11-01| 408.93
#2018-11-02| 408.60
#2018-11-05| 410.11
#2018-11-06| 416.87
#2018-11-07| 428.01
#2018-11-08| 424.85
#2018-11-09| 422.26
#2018-11-12| 412.74
#2018-11-13| 419.54
#2018-11-14| 414.54
#2018-11-15| 411.46
#2018-11-16| 412.48
#2018-11-19| 408.83
#2018-11-20| 388.28
#2018-11-21| 395.15
#2018-11-22| 394.49
#2018-11-23| 394.95
#2018-11-26| 394.64
#2018-11-27| 392.00
#2018-11-28| 390.34
#2018-11-29| 403.85
#2018-11-30| 413.66
#2018-12-03| 435.54
#2018-12-04| 433.68
#2018-12-05| 435.02
#2018-12-06| 433.36
#2018-12-07| 430.29
#2018-12-10| 423.27
#2018-12-11| 418.17
#2018-12-12| 427.16
#2018-12-13| 429.71
#2018-12-14| 425.22
#2018-12-17| 416.90
#2018-12-18| 411.67
#2018-12-19| 409.30
#2018-12-20| 401.66
#2018-12-21| 397.39
#2018-12-24| 397.39
#2018-12-25| 397.39
#2018-12-26| 397.18
#2018-12-27| 390.90
#2018-12-28| 391.43
#2018-12-31| 396.10
#2019-01-01| 396.10
#2019-01-02| 388.66
#2019-01-03| 393.86
#2019-01-04| 404.23
#2019-01-07| 408.42
#2019-01-08| 411.68
#2019-01-09| 424.52
#2019-01-10| 421.29
#2019-01-11| 421.02
#2019-01-14| 416.20
#2019-01-15| 407.75
#2019-01-16| 404.76
#2019-01-17| 398.48
#2019-01-18| 399.78
#2019-01-21| 398.60
#2019-01-22| 406.22
#2019-01-23| 407.14
#2019-01-24| 407.95
#2019-01-25| 410.12
#2019-01-28| 407.72
#2019-01-29| 411.95
#2019-01-30| 411.11
#2019-01-31| 410.52
#2019-02-01| 413.86
#2019-02-04| 414.71
#2019-02-05| 417.26
#2019-02-06| 415.23
#2019-02-07| 406.89
#2019-02-08| 409.55
#2019-02-11| 411.98
#2019-02-12| 412.83
#2019-02-13| 412.67
#2019-02-14| 413.32
#2019-02-15| 414.31
#2019-02-18| 425.09
#2019-02-19| 424.19
#2019-02-20| 429.66
#2019-02-21| 433.61
#2019-02-22| 432.70
#2019-02-25| 443.28
#2019-02-26| 448.20
#2019-02-27| 450.34
#2019-02-28| 460.92
#2019-03-01| 461.90
#2019-03-04| 451.83
#2019-03-05| 447.77
#2019-03-06| 455.02
#2019-03-07| 452.33
#2019-03-08| 446.06
#2019-03-11| 445.65
#2019-03-12| 452.44
#2019-03-13| 458.45
#2019-03-14| 465.56
#2019-03-15| 468.07
#2019-03-18| 471.68
#2019-03-19| 462.92
#2019-03-20| 464.20
#2019-03-21| 467.88
#2019-03-22| 455.16
#2019-03-25| 456.75
#2019-03-26| 456.53
#2019-03-27| 455.90
#2019-03-28| 457.64
#2019-03-29| 462.50
#2019-04-01| 476.66
#2019-04-02| 474.64
#2019-04-03| 483.08
#2019-04-04| 477.79
#2019-04-05| 486.33
#2019-04-08| 488.77
#2019-04-09| 491.29
#2019-04-10| 491.60
#2019-04-11| 500.03
#2019-04-12| 500.80
#2019-04-15| 505.57
#2019-04-16| 504.88
#2019-04-17| 502.32
#2019-04-18| 503.80
#2019-04-19| 503.80
#2019-04-22| 504.32
#2019-04-23| 499.69
#2019-04-24| 498.84
#2019-04-25| 497.42
#2019-04-26| 498.25
#2019-04-29| 498.41
#2019-04-30| 501.14
#2019-05-01| 502.64
#2019-05-02| 496.90
#2019-05-03| 495.50
#2019-05-06| 482.62
#2019-05-07| 484.25
#2019-05-08| 473.34
#2019-05-09| 463.03
#2019-05-10| 468.99
#2019-05-13| 461.40
#2019-05-14| 465.19
#2019-05-15| 458.35
#2019-05-16| 458.98
#2019-05-17| 459.49
#2019-05-20| 454.04
#2019-05-21| 466.66
#2019-05-22| 460.59
#2019-05-23| 457.75
#2019-05-24| 463.71
#2019-05-27| 497.23
#2019-05-28| 509.53
#2019-05-29| 511.78
#2019-05-30| 531.07
#2019-05-31| 542.99
#2019-06-03| 552.61
#2019-06-04| 531.75
#2019-06-05| 538.71
#2019-06-06| 535.99
#2019-06-07| 536.85
#2019-06-10| 556.81
#2019-06-11| 558.53
#2019-06-12| 555.27
#2019-06-13| 557.89
#2019-06-14| 551.84
#2019-06-17| 551.89
#2019-06-18| 554.09
#2019-06-19| 548.70
#2019-06-20| 546.23
#2019-06-21| 544.58
#2019-06-24| 558.24
#2019-06-25| 553.37
#2019-06-26| 561.85
#2019-06-27| 564.73
#2019-06-28| 577.05
#2019-07-01| 577.54
#2019-07-02| 575.43
#2019-07-03| 585.88
#2019-07-04| 594.62
#2019-07-05| 595.15
#2019-07-08| 577.28
#2019-07-09| 548.67
#2019-07-10| 567.59
#2019-07-11| 565.56
#2019-07-12| 559.69
#2019-07-15| 557.02
#2019-07-16| 558.69
#2019-07-17| 565.86
#2019-07-18| 569.59
#2019-07-19| 569.56
#2019-07-22| 564.53
#2019-07-23| 560.70
#2019-07-24| 563.45
#2019-07-25| 572.42
#2019-07-26| 574.11
#2019-07-29| 580.89
#2019-07-30| 577.95
#2019-07-31| 586.06
#2019-08-01| 575.62
#2019-08-02| 570.28
#2019-08-05| 548.64
#2019-08-06| 542.71
#2019-08-07| 541.15
#2019-08-08| 545.59
#2019-08-09| 540.26
#2019-08-12| 530.19
#2019-08-13| 520.14
#2019-08-14| 501.82
#2019-08-15| 499.95
#2019-08-16| 494.71
#2019-08-19| 520.10
#2019-08-20| 521.71
#2019-08-21| 525.57
#2019-08-22| 533.55
#2019-08-23| 524.30
#2019-08-26| 525.12
#2019-08-27| 525.93
#2019-08-28| 537.34
#2019-08-29| 551.61
#2019-08-30| 556.70
#2019-09-02| 547.38
#2019-09-03| 537.57
#2019-09-04| 544.25
#2019-09-05| 561.58
#2019-09-06| 558.40
#2019-09-09| 553.89
#2019-09-10| 550.25
#2019-09-11| 555.56
#2019-09-12| 552.54
#2019-09-13| 561.01
#2019-09-16| 565.52
#2019-09-17| 563.51
#2019-09-18| 569.26
#2019-09-19| 572.03
#2019-09-20| 573.79
#2019-09-23| 561.36
#2019-09-24| 567.37
#2019-09-25| 561.15
#2019-09-26| 563.91
#2019-09-27| 567.45
#2019-09-30| 563.83
#2019-10-01| 559.44
#2019-10-02| 540.49
#2019-10-03| 532.41
#2019-10-04| 533.30
#2019-10-07| 540.48
#2019-10-08| 535.61
#2019-10-09| 542.16
#2019-10-10| 553.73
#2019-10-11| 569.35
#2019-10-14| 569.13
#2019-10-15| 573.18
#2019-10-16| 574.21
#2019-10-17| 579.89
#2019-10-18| 583.89
#2019-10-21| 589.19
#2019-10-22| 590.81
#2019-10-23| 591.36
#2019-10-24| 590.78
#2019-10-25| 589.06
#2019-10-28| 589.14
#2019-10-29| 596.19
#2019-10-30| 598.75
#2019-10-31| 604.67
#2019-11-01| 605.67
#2019-11-04| 601.17
#2019-11-05| 593.18
#2019-11-06| 577.60
#2019-11-07| 588.34
#2019-11-08| 580.65
#2019-11-11| 575.63
#2019-11-12| 584.94
#2019-11-13| 585.02
#2019-11-14| 601.52
#2019-11-15| 602.16
#2019-11-18| 607.81
#2019-11-19| 612.41
#2019-11-20| 608.57
#2019-11-21| 601.69
#2019-11-22| 606.24
#2019-11-25| 611.53
#2019-11-26| 604.36
#2019-11-27| 604.79
#2019-11-28| 613.69
#2019-11-29| 615.05
#2019-12-02| 610.17
#2019-12-03| 602.00
#2019-12-04| 608.23
#2019-12-05| 597.84
#2019-12-06| 589.11
#2019-12-09| 583.16
#2019-12-10| 584.29
#2019-12-11| 605.23
#2019-12-12| 609.30
#2019-12-13| 614.40
#2019-12-16| 603.08
#2019-12-17| 613.18
#2019-12-18| 618.37
#2019-12-19| 613.88
#2019-12-20| 603.99
#2019-12-23| 618.88
#2019-12-24| 619.02
#2019-12-25| 619.02
#2019-12-26| 619.50
#2019-12-27| 628.82
#2019-12-30| 628.09
#2019-12-31| 630.38
#2020-01-01| 630.38
#2020-01-02| 634.64
#2020-01-03| 622.58
#2020-01-06| 623.94
#2020-01-07| 622.35
#2020-01-08| 607.67
#2020-01-09| 618.31
#2020-01-10| 616.54
#2020-01-13| 613.61
#2020-01-14| 614.33
#2020-01-15| 621.92
#2020-01-16| 627.59
#2020-01-17| 626.18
#2020-01-20| 630.65
#2020-01-21| 629.46
#2020-01-22| 630.09
#2020-01-23| 626.61
#2020-01-24| 628.46
#2020-01-27| 617.61
#2020-01-28| 609.91
#2020-01-29| 610.00
#2020-01-30| 604.74
#2020-01-31| 602.53
#2020-02-03| 597.15
#2020-02-04| 603.56
#2020-02-05| 602.93
#2020-02-06| 602.43
#2020-02-07| 593.37
#2020-02-10| 583.91
#2020-02-11| 595.76
#2020-02-12| 597.36
#2020-02-13| 593.49
#2020-02-14| 594.25
#2020-02-17| 590.73
#2020-02-18| 582.41
#2020-02-19| 586.49
#2020-02-20| 582.64
#2020-02-21| 569.33
#2020-02-24| 519.71
#2020-02-25| 539.21
#2020-02-26| 521.96
#2020-02-27| 493.89
#2020-02-28| 463.48
#2020-03-02| 469.68
#2020-03-03| 507.99
#2020-03-04| 506.55
#2020-03-05| 478.93
#2020-03-06| 446.22
#2020-03-09| 395.36
#2020-03-10| 419.61
#2020-03-11| 400.69
#2020-03-12| 346.29
#2020-03-13| 354.95
#2020-03-16| 309.42
#2020-03-17| 300.70
#2020-03-18| 291.67
#2020-03-19| 312.58
#2020-03-20| 328.18
#2020-03-23| 302.40
#2020-03-24| 328.12
#2020-03-25| 329.22
#2020-03-26| 359.69
#2020-03-27| 345.19
#2020-03-30| 354.79
#2020-03-31| 348.09
#2020-04-01| 325.42
#2020-04-02| 331.81
#2020-04-03| 326.49
#2020-04-06| 353.12
#2020-04-07| 369.28
#2020-04-08| 373.51
#2020-04-09| 373.37
#2020-04-10| 373.37
#2020-04-13| 372.08
#2020-04-14| 381.63
#2020-04-15| 366.06
#2020-04-16| 360.25
#2020-04-17| 361.56
#2020-04-20| 361.31
#2020-04-21| 345.60
#2020-04-22| 346.24
#2020-04-23| 357.26
#2020-04-24| 352.83
#2020-04-27| 364.47
#2020-04-28| 372.29
#2020-04-29| 380.13
#2020-04-30| 376.13
#2020-05-01| 378.03
#2020-05-04| 362.17
#2020-05-05| 363.41
#2020-05-06| 355.57
#2020-05-07| 353.40
#2020-05-08| 356.22
#2020-05-11| 350.43
#2020-05-12| 352.59
#2020-05-13| 346.93
#2020-05-14| 346.12
#2020-05-15| 349.10
#2020-05-18| 361.11
#2020-05-19| 359.77
#2020-05-20| 363.86
#2020-05-21| 362.00
#2020-05-22| 360.06
#2020-05-25| 368.56
#2020-05-26| 383.65
#2020-05-27| 404.79
#2020-05-28| 409.64
#2020-05-29| 400.75
#2020-06-01| 406.40
#2020-06-02| 415.04
#2020-06-03| 417.36
#2020-06-04| 419.76
#2020-06-05| 429.08
#2020-06-08| 428.60
#2020-06-09| 430.53
#2020-06-10| 417.46
#2020-06-11| 410.02
#2020-06-12| 408.00
#2020-06-15| 409.98
#2020-06-16| 425.45
#2020-06-17| 423.37
#2020-06-18| 416.49
#2020-06-19| 421.78
#2020-06-22| 427.71
#2020-06-23| 433.09
#2020-06-24| 426.42
#2020-06-25| 411.76
#2020-06-26| 406.44
#2020-06-29| 404.46
#2020-06-30| 407.45
#2020-07-01| 411.22
#2020-07-02| 426.06
#2020-07-03| 426.14
#2020-07-06| 427.11
#2020-07-07| 415.25
#2020-07-08| 413.61
#2020-07-09| 412.15
#2020-07-10| 411.06
#2020-07-13| 411.47
#2020-07-14| 415.40
#2020-07-15| 417.72
#2020-07-16| 419.93
#2020-07-17| 422.14
#2020-07-20| 432.38
#2020-07-21| 425.63
#2020-07-22| 436.79
#2020-07-23| 430.67
#2020-07-24| 427.02
#2020-07-27| 427.64
#2020-07-28| 429.84
#2020-07-29| 431.85
#2020-07-30| 420.23
#2020-07-31| 420.11
#2020-08-03| 414.93
#2020-08-04| 425.68
#2020-08-05| 432.94
#2020-08-06| 434.79
#2020-08-07| 430.32
#2020-08-10| 418.41
#2020-08-11| 424.17
#2020-08-12| 434.26
#2020-08-13| 439.53
#2020-08-14| 435.89
#2020-08-17| 437.70
#2020-08-18| 443.27
#2020-08-19| 446.29
#2020-08-20| 438.40
#2020-08-21| 432.88
#2020-08-24| 432.98
#2020-08-25| 434.52
#2020-08-26| 439.04
#2020-08-27| 434.43
#2020-08-28| 440.09
#2020-08-31| 440.17
#2020-09-01| 446.00
#2020-09-02| 446.70
#2020-09-03| 445.99
#2020-09-04| 437.45
#2020-09-07| 439.15
#2020-09-08| 428.11
#2020-09-09| 431.54
#2020-09-10| 440.16
#2020-09-11| 438.47
#2020-09-14| 459.25
#2020-09-15| 458.91
#2020-09-16| 455.26
#2020-09-17| 455.39
#2020-09-18| 454.96
#2020-09-21| 430.13
#2020-09-22| 423.55
#2020-09-23| 418.12
#2020-09-24| 416.00
#2020-09-25| 415.65
#2020-09-28| 419.58
#2020-09-29| 421.65
#2020-09-30| 422.30
#2020-10-01| 424.08
#2020-10-02| 418.17
#2020-10-05| 427.75
#2020-10-06| 435.88
#2020-10-07| 431.91
#2020-10-08| 436.82
#2020-10-09| 440.41
#2020-10-12| 429.92
#2020-10-13| 427.56
#2020-10-14| 423.69
#2020-10-15| 412.00
#2020-10-16| 410.10
#2020-10-19| 410.96
#2020-10-20| 416.86
#2020-10-21| 415.23
#2020-10-22| 404.60
#2020-10-23| 407.19
#2020-10-26| 394.58
#2020-10-27| 396.09
#2020-10-28| 393.36
#2020-10-29| 366.83
#2020-10-30| 368.99
#2020-11-02| 371.72
#2020-11-03| 386.57
#2020-11-04| 389.67
#2020-11-05| 394.62
#2020-11-06| 395.56
#2020-11-09| 438.79
#2020-11-10| 437.24
#2020-11-11| 434.81
#2020-11-12| 433.61
#2020-11-13| 430.22
#2020-11-16| 457.32
#2020-11-17| 456.99
#2020-11-18| 469.55
#2020-11-19| 463.39
#2020-11-20| 465.33
#2020-11-23| 465.93
#2020-11-24| 469.08
#2020-11-25| 473.00
#2020-11-26| 490.92
#2020-11-27| 502.06
#2020-11-30| 504.47
#2020-12-01| 524.54
#2020-12-02| 528.26
#2020-12-03| 540.01
#2020-12-04| 553.26
#2020-12-07| 554.88
#2020-12-08| 557.72
#2020-12-09| 558.40
#2020-12-10| 542.50
#2020-12-11| 544.21
#2020-12-14| 549.88
#2020-12-15| 550.24
#2020-12-16| 555.26
#2020-12-17| 555.58
#2020-12-18| 562.38
#2020-12-21| 538.50
#2020-12-22| 544.40
#2020-12-23| 550.29
#2020-12-24| 550.15
#2020-12-25| 550.15
#2020-12-28| 571.74
#2020-12-29| 571.04
#2020-12-30| 572.92
#2020-12-31| 569.22
#2021-01-01| 569.22
#2021-01-04| 579.40
#2021-01-05| 574.99
#2021-01-06| 575.20
#2021-01-07| 575.65
#2021-01-08| 573.18
#2021-01-11| 555.44
#2021-01-12| 553.68
#2021-01-13| 559.06
#2021-01-14| 551.54
#2021-01-15| 546.71
#2021-01-18| 544.72
#2021-01-19| 557.12
#2021-01-20| 557.74
#2021-01-21| 556.50
#2021-01-22| 540.93
#2021-01-25| 526.66
#2021-01-26| 529.17
#2021-01-27| 507.45
#2021-01-28| 518.91
#2021-01-29| 516.78
#2021-02-01| 513.39
#2021-02-02| 520.27
#2021-02-03| 523.97
#2021-02-04| 519.80
#2021-02-05| 525.48
#2021-02-08| 534.87
#2021-02-09| 518.84
#2021-02-10| 523.15
#2021-02-11| 529.42
#2021-02-12| 529.17
#2021-02-15| 545.57
#2021-02-16| 545.52
#2021-02-17| 534.19
#2021-02-18| 527.85
#2021-02-19| 529.76
#2021-02-22| 531.15
#2021-02-23| 525.93
#2021-02-24| 525.20
#2021-02-25| 540.45
#2021-02-26| 545.32
#2021-03-01| 546.98
#2021-03-02| 563.60
#2021-03-03| 563.08
#2021-03-04| 561.31
#2021-03-05| 560.40
#2021-03-08| 556.94
#2021-03-09| 565.86
#2021-03-10| 570.05
#2021-03-11| 580.58
#2021-03-12| 579.81
#2021-03-15| 578.77
#2021-03-16| 588.16
#2021-03-17| 586.11
#2021-03-18| 578.02
#2021-03-19| 569.97
#2021-03-22| 570.41
#2021-03-23| 564.30
#2021-03-24| 567.72
#2021-03-25| 565.08
#2021-03-26| 577.39
#2021-03-29| 581.78
#2021-03-30| 583.84
#2021-03-31| 579.84
#2021-04-01| 589.22
#2021-04-02| 589.22
#2021-04-05| 591.13
#2021-04-06| 597.13
#2021-04-07| 603.62
#2021-04-08| 605.63
#2021-04-09| 610.81
#2021-04-12| 617.54
#2021-04-13| 621.61
#2021-04-14| 623.60
#2021-04-15| 626.64
#2021-04-16| 623.42
#2021-04-19| 605.12
#2021-04-20| 609.19
#2021-04-21| 606.72
#2021-04-22| 617.81
#2021-04-23| 624.07
#2021-04-26| 637.95
#2021-04-27| 632.19
#2021-04-28| 637.58
#2021-04-29| 639.39
#2021-04-30| 635.48
#2021-05-03| 637.41
#2021-05-04| 635.17
#2021-05-05| 634.19
#2021-05-06| 640.04
#2021-05-07| 642.90
#2021-05-10| 650.79
#2021-05-11| 641.49
#2021-05-12| 632.82
#2021-05-13| 634.59
#2021-05-14| 644.25
#2021-05-17| 642.93
#2021-05-18| 642.89
#2021-05-19| 627.27
#2021-05-20| 634.54
#2021-05-21| 606.55
#2021-05-24| 622.21
#2021-05-25| 612.76
#2021-05-26| 616.91
#2021-05-27| 624.82
#2021-05-28| 627.11
#2021-05-31| 636.20
#2021-06-01| 637.64
#2021-06-02| 639.26
#2021-06-03| 631.30
#2021-06-04| 640.95
#2021-06-07| 640.49
#2021-06-08| 651.26
#2021-06-09| 652.84
#2021-06-10| 660.93
#2021-06-11| 659.71
#2021-06-14| 659.50
#2021-06-15| 653.08
#2021-06-16| 644.40
#2021-06-17| 637.92
#2021-06-18| 625.65
#2021-06-21| 628.55
#2021-06-22| 628.03
#2021-06-23| 633.92
#2021-06-24| 632.92
#2021-06-25| 636.27
#2021-06-28| 632.43
#2021-06-29| 625.05
#2021-06-30| 614.16
#2021-07-01| 616.43
#2021-07-02| 613.70
#2021-07-05| 606.73
#2021-07-06| 605.52
#2021-07-07| 602.42
#2021-07-08| 595.44
#2021-07-09| 607.56
#2021-07-12| 610.33
#2021-07-13| 603.21
#2021-07-14| 603.97
#2021-07-15| 594.97
#2021-07-16| 597.05
#2021-07-19| 571.78
#2021-07-20| 574.82
#2021-07-21| 585.39
#2021-07-22| 587.65
#2021-07-23| 589.82
#2021-07-26| 596.16
#2021-07-27| 602.45
#2021-07-28| 603.56
#2021-07-29| 612.39
#2021-07-30| 618.00
#2021-08-02| 629.17
#2021-08-03| 624.47
#2021-08-04| 621.85
#2021-08-05| 628.85
#2021-08-06| 617.43
#2021-08-09| 617.99
#2021-08-10| 619.55
#2021-08-11| 622.81
#2021-08-12| 616.35
#2021-08-13| 620.42
#2021-08-16| 623.08
#2021-08-17| 620.87
#2021-08-18| 618.64
#2021-08-19| 604.57
#2021-08-20| 606.01
#2021-08-23| 620.13
#2021-08-24| 628.55
#2021-08-25| 635.46
#2021-08-26| 637.91
#2021-08-27| 639.64
#2021-08-30| 647.96
#2021-08-31| 647.26
#2021-09-01| 643.54
#2021-09-02| 644.37
#2021-09-03| 643.31
#2021-09-06| 644.53
#2021-09-07| 637.53
#2021-09-08| 632.23
#2021-09-09| 630.35
#2021-09-10| 635.81
#2021-09-13| 637.70
#2021-09-14| 640.62
#2021-09-15| 638.29
#2021-09-16| 639.95
#2021-09-17| 644.00
#2021-09-20| 628.33
#2021-09-21| 628.28
#2021-09-22| 628.29
#2021-09-23| 625.05
#2021-09-24| 611.22
#2021-09-27| 613.04
#2021-09-28| 602.29
#2021-09-29| 606.24
#2021-09-30| 606.74
#2021-10-01| 609.95
#2021-10-04| 612.27
#2021-10-05| 616.24
#2021-10-06| 609.91
#2021-10-07| 618.94
#2021-10-08| 621.82
#2021-10-11| 616.09
#2021-10-12| 615.95
#2021-10-13| 610.60
#2021-10-14| 614.28
#2021-10-15| 620.05
#2021-10-18| 617.73
#2021-10-19| 627.13
#2021-10-20| 635.10
#2021-10-21| 633.64
#2021-10-22| 634.00
#2021-10-25| 627.43
#2021-10-26| 627.12
#2021-10-27| 630.62
#2021-10-28| 635.00
#2021-10-29| 622.44
#2021-11-01| 626.97
#2021-11-02| 625.09
#2021-11-03| 632.05
#2021-11-04| 628.13
#2021-11-05| 627.48
#2021-11-08| 637.27
#2021-11-09| 634.71
#2021-11-10| 629.85
#2021-11-11| 627.41
#2021-11-12| 621.16
#2021-11-15| 619.77
#2021-11-16| 614.38
#2021-11-17| 619.26
#2021-11-18| 626.57
#2021-11-19| 620.29
#2021-11-22| 609.28
#2021-11-23| 600.87
#2021-11-24| 593.77
#2021-11-25| 601.25
#2021-11-26| 578.34
#2021-11-29| 585.61
#2021-11-30| 583.53
#2021-12-01| 593.53
#2021-12-02| 593.89
#2021-12-03| 595.27
#2021-12-06| 593.08
#2021-12-07| 602.10
#2021-12-08| 607.20
#2021-12-09| 610.65
#2021-12-10| 611.45
#2021-12-13| 600.63
#2021-12-14| 598.82
#2021-12-15| 595.52
#2021-12-16| 605.13
#2021-12-17| 597.76
#2021-12-20| 591.33
#2021-12-21| 593.81
#2021-12-22| 599.32
#2021-12-23| 603.84
#2021-12-24| 604.94
#2021-12-27| 600.12
#2021-12-28| 604.01
#2021-12-29| 606.32
#2021-12-30| 602.39
#2021-12-31| 607.89
#2022-01-03| 607.57
#2022-01-04| 611.49
#2022-01-05| 611.57
#2022-01-06| 609.38
#2022-01-07| 613.52
#2022-01-10| 620.94
#2022-01-11| 637.52
#2022-01-12| 653.19
#2022-01-13| 660.11
#2022-01-14| 652.02
#2022-01-17| 657.15
#2022-01-18| 643.48
#2022-01-19| 648.19
#2022-01-20| 653.59
#2022-01-21| 644.35
#2022-01-24| 623.03
#2022-01-25| 621.71
#2022-01-26| 640.53
#2022-01-27| 636.35
#2022-01-28| 630.47
#2022-01-31| 643.16
#2022-02-01| 654.40
#2022-02-02| 661.28
#2022-02-03| 661.75
#2022-02-04| 663.05
#2022-02-07| 658.81
#2022-02-08| 664.61
#2022-02-09| 679.03
#2022-02-10| 686.92
#2022-02-11| 687.33
#2022-02-14| 667.26
#2022-02-15| 679.85
#2022-02-16| 682.62
#2022-02-17| 675.97
#2022-02-18| 672.85
#2022-02-21| 669.18
#2022-02-22| 669.03
#2022-02-23| 673.69
#2022-02-24| 621.05
#2022-02-25| 653.97
#2022-02-28| 627.35
#2022-03-01| 606.66
#2022-03-02| 594.53
#2022-03-03| 591.86
#2022-03-04| 560.32
#2022-03-07| 558.06
#2022-03-08| 533.45
#2022-03-09| 566.91
#2022-03-10| 550.95
#2022-03-11| 567.33
#2022-03-14| 567.20
#2022-03-15| 560.04
#2022-03-16| 598.45
#2022-03-17| 598.80
#2022-03-18| 595.75
#2022-03-21| 590.71
#2022-03-22| 595.48
#2022-03-23| 584.06
#2022-03-24| 576.74
#2022-03-25| 575.53
#2022-03-28| 591.52
#2022-03-29| 623.47
#2022-03-30| 618.47
#2022-03-31| 612.13
#2022-04-01| 617.13
#2022-04-04| 620.20
#2022-04-05| 615.43
#2022-04-06| 606.98
#2022-04-07| 611.08
#2022-04-08| 621.56
#2022-04-11| 633.08
#2022-04-12| 633.25
#2022-04-13| 633.76
#2022-04-14| 623.84
#2022-04-15| 623.84
#2022-04-18| 624.82
#2022-04-19| 630.24
#2022-04-20| 645.93
#2022-04-21| 653.41
#2022-04-22| 649.25
#2022-04-25| 645.15
#2022-04-26| 634.65
#2022-04-27| 613.32
#2022-04-28| 616.12
#2022-04-29| 616.16
#2022-05-02| 614.64
#2022-05-03| 600.68
#2022-05-04| 599.73
#2022-05-05| 588.13
#2022-05-06| 576.54
#2022-05-09| 569.38
#2022-05-10| 569.45
#2022-05-11| 567.86
#2022-05-12| 546.86
#2022-05-13| 559.65
#2022-05-16| 551.34
#2022-05-17| 562.22
#2022-05-18| 561.50
#2022-05-19| 556.37
#2022-05-20| 562.87
#2022-05-23| 569.02
#2022-05-24| 576.78
#2022-05-25| 580.67
#2022-05-26| 592.93
#2022-05-27| 595.99
#2022-05-30| 599.53
#2022-05-31| 596.23
#2022-06-01| 600.68
#2022-06-02| 597.77
#2022-06-03| 603.08
#2022-06-06| 604.50
#2022-06-07| 595.50
#2022-06-08| 596.65
#2022-06-09| 585.71
#2022-06-10| 560.42
#2022-06-13| 554.67
#2022-06-14| 522.89
#2022-06-15| 536.31
#2022-06-16| 520.39
#2022-06-17| 524.09
#2022-06-20| 532.90
#2022-06-21| 543.96
#2022-06-22| 542.40
#2022-06-23| 537.06
#2022-06-24| 535.32
#2022-06-27| 530.66
#2022-06-28| 528.42
#2022-06-29| 525.67
#2022-06-30| 514.19
#2022-07-01| 506.99
#2022-07-04| 509.57
#2022-07-05| 479.29
#2022-07-06| 478.28
#2022-07-07| 490.22
#2022-07-08| 494.91
#2022-07-11| 480.97
#2022-07-12| 480.64
#2022-07-13| 490.14
#2022-07-14| 479.91
#2022-07-15| 481.01
#2022-07-18| 494.07
#2022-07-19| 497.42
#2022-07-20| 504.43
#2022-07-21| 514.49
#2022-07-22| 518.02
#2022-07-25| 517.01
#2022-07-26| 512.46
#2022-07-27| 517.02
#2022-07-28| 521.95
#2022-07-29| 530.59
#2022-08-01| 545.72
#2022-08-02| 546.74
#2022-08-03| 544.41
#2022-08-04| 544.47
#2022-08-05| 529.91
#2022-08-08| 540.92
#2022-08-09| 539.78
#2022-08-10| 557.04
#2022-08-11| 560.84
#2022-08-12| 552.64
#2022-08-15| 549.94
#2022-08-16| 561.50
#2022-08-17| 561.42
#2022-08-18| 561.90
#2022-08-19| 557.04
#2022-08-22| 552.04
#2022-08-23| 550.27
#2022-08-24| 548.97
#2022-08-25| 552.46
#2022-08-26| 553.38
#2022-08-29| 533.84
#2022-08-30| 524.45
#2022-08-31| 527.25
#2022-09-01| 513.14
#2022-09-02| 517.54
#2022-09-05| 502.97
#2022-09-06| 503.99
#2022-09-07| 499.16
#2022-09-08| 503.56
#2022-09-09| 520.31
#2022-09-12| 530.81
#2022-09-13| 517.72
#2022-09-14| 512.61
#2022-09-15| 517.13
#2022-09-16| 517.52
#2022-09-19| 516.19
#2022-09-20| 518.41
#2022-09-21| 505.32
#2022-09-22| 495.21
#2022-09-23| 474.86
#2022-09-26| 467.30
#2022-09-27| 468.66
#2022-09-28| 466.58
#2022-09-29| 471.85
#2022-09-30| 476.82
#2022-10-03| 486.22
#2022-10-04| 506.68
#2022-10-05| 498.00
#2022-10-06| 494.01
#2022-10-07| 491.00
#2022-10-10| 485.58
#2022-10-11| 482.75
#2022-10-12| 489.18
#2022-10-13| 488.26
#2022-10-14| 501.75
#2022-10-17| 513.21
#2022-10-18| 521.94
#2022-10-19| 517.05
#2022-10-20| 525.45
#2022-10-21| 522.80
#2022-10-24| 534.60
#2022-10-25| 537.98
#2022-10-26| 542.15
#2022-10-27| 540.46
#2022-10-28| 537.86
#2022-10-31| 542.57
#2022-11-01| 539.30
#2022-11-02| 542.48
#2022-11-03| 529.41
#2022-11-04| 550.49
#2022-11-07| 560.94
#2022-11-08| 562.96
#2022-11-09| 564.81
#2022-11-10| 577.77
#2022-11-11| 581.92
#2022-11-14| 584.59
#2022-11-15| 587.30
#2022-11-16| 575.97
#2022-11-17| 569.39
#2022-11-18| 576.86
#2022-11-21| 574.59
#2022-11-22| 581.05
#2022-11-23| 588.95
#2022-11-24| 602.86
#2022-11-25| 600.16
#2022-11-28| 591.30
#2022-11-29| 592.12
#2022-11-30| 589.51
#2022-12-01| 607.44
#2022-12-02| 592.74
#2022-12-05| 591.23
#2022-12-06| 591.34
#2022-12-07| 595.51
#2022-12-08| 601.89
#2022-12-09| 603.08
#2022-12-12| 601.40
#2022-12-13| 612.74
#2022-12-14| 616.86
#2022-12-15| 614.33
#2022-12-16| 606.75
#2022-12-19| 609.06
#2022-12-20| 610.26
#2022-12-21| 614.54
#2022-12-22| 614.23
#2022-12-23| 611.80
#2022-12-26| 611.80
#2022-12-27| 614.29
#2022-12-28| 614.19
#2022-12-29| 614.80
#2022-12-30| 621.12
#2023-01-02| 625.05
#2023-01-03| 625.64
#2023-01-04| 629.18
#2023-01-05| 630.49
#2023-01-06| 635.46
#2023-01-09| 652.70
#2023-01-10| 649.54
#2023-01-11| 653.68
#2023-01-12| 656.50
#2023-01-13| 659.91
#2023-01-16| 672.32
#2023-01-17| 674.97
#2023-01-18| 677.34
#2023-01-19| 660.32
#2023-01-20| 670.52
#2023-01-23| 686.86
#2023-01-24| 683.88
#2023-01-25| 681.87
#2023-01-26| 688.11
#2023-01-27| 695.82
#2023-01-30| 706.93
#2023-01-31| 701.81
#2023-02-01| 712.22
#2023-02-02| 717.94
#2023-02-03| 715.46
#2023-02-06| 707.19
#2023-02-07| 712.04
#2023-02-08| 731.04
#2023-02-09| 742.86
#2023-02-10| 737.52
#2023-02-13| 755.33
#2023-02-14| 749.13
#2023-02-15| 741.78
#2023-02-16| 741.12
#2023-02-17| 750.82
#2023-02-20| 771.85
#2023-02-21| 771.13
#2023-02-22| 748.54
#2023-02-23| 757.85
#2023-02-24| 750.35
#2023-02-27| 754.62
#2023-02-28| 768.64
#2023-03-01| 779.80
#2023-03-02| 764.65
#2023-03-03| 760.67
#2023-03-06| 741.76
#2023-03-07| 729.80
#2023-03-08| 724.39
#2023-03-09| 729.45
#2023-03-10| 714.79
#2023-03-13| 714.08
#2023-03-14| 734.35
#2023-03-15| 682.92
#2023-03-16| 691.78
#2023-03-17| 683.24
#2023-03-20| 696.98
#2023-03-21| 720.00
#2023-03-22| 713.35
#2023-03-23| 725.90
#2023-03-24| 689.28
#2023-03-27| 701.04
#2023-03-28| 697.71
#2023-03-29| 704.39
#2023-03-30| 719.64
#2023-03-31| 720.92
#2023-04-03| 734.46
#2023-04-04| 742.56
#2023-04-05| 737.08
#2023-04-06| 740.64
#2023-04-07| 740.64
#2023-04-10| 734.95
#2023-04-11| 752.95
#2023-04-12| 759.39
#2023-04-13| 769.04
#2023-04-14| 766.26
#2023-04-17| 759.89
#2023-04-18| 776.68
#2023-04-19| 767.98
#2023-04-20| 765.87
#2023-04-21| 770.64
#2023-04-24| 768.40
#2023-04-25| 751.13
#2023-04-26| 759.52
#2023-04-27| 756.36
#2023-04-28| 748.12
#2023-05-01| 744.09
#2023-05-02| 745.42
#2023-05-03| 759.34
#2023-05-04| 758.79
#2023-05-05| 766.48
#2023-05-08| 780.25
#2023-05-09| 777.84
#2023-05-10| 786.39
#2023-05-11| 773.80
#2023-05-12| 767.70
#2023-05-15| 764.80
#2023-05-16| 781.12
#2023-05-17| 774.46
#2023-05-18| 767.62
#2023-05-19| 773.90
#2023-05-22| 838.65
#2023-05-23| 837.20
#2023-05-24| 820.18
#2023-05-25| 823.94
#2023-05-26| 836.03
#2023-05-29| 843.98
#2023-05-30| 833.07
#2023-05-31| 821.81
#2023-06-01| 820.87
#2023-06-02| 829.11
#2023-06-05| 828.03
#2023-06-06| 852.23
#2023-06-07| 860.08
#2023-06-08| 868.29
#2023-06-09| 871.00
#2023-06-12| 874.25
#2023-06-13| 881.29
#2023-06-14| 887.92
#2023-06-15| 890.63
#2023-06-16| 899.62
#2023-06-19| 888.87
#2023-06-20| 882.65
#2023-06-21| 890.98
#2023-06-22| 882.76
#2023-06-23| 879.06
#2023-06-26| 858.95
#2023-06-27| 867.46
#2023-06-28| 875.54
#2023-06-29| 902.95
#2023-06-30| 904.40
#2023-07-03| 917.52
#2023-07-04| 918.38
#2023-07-05| 912.74
#2023-07-06| 900.53
#2023-07-07| 903.38
#2023-07-10| 915.30
#2023-07-11| 943.99
#2023-07-12| 961.29
#2023-07-13| 962.66
#2023-07-14| 970.74
#2023-07-17| 956.51
#2023-07-18| 969.48
#2023-07-19| 978.49
#2023-07-20| 983.08
#2023-07-21| 975.65
#2023-07-24| 968.79
#2023-07-25| 972.51
#2023-07-26| 974.64
#2023-07-27| 966.98
#2023-07-28| 961.83
#2023-07-31| 961.61
#2023-08-01| 949.77
#2023-08-02| 932.19
#2023-08-03| 939.76
#2023-08-04| 951.88
#2023-08-07| 949.66
#2023-08-08| 938.14
#2023-08-09| 943.51
#2023-08-10| 942.89
#2023-08-11| 917.93
#2023-08-14| 903.90
#2023-08-15| 906.80
#2023-08-16| 905.83
#2023-08-17| 908.37
#2023-08-18| 894.94
#2023-08-21| 916.87
#2023-08-22| 927.56
#2023-08-23| 921.03
#2023-08-24| 917.03
#2023-08-25| 912.73
#2023-08-28| 928.37
#2023-08-29| 933.62
#2023-08-30| 940.30
#2023-08-31| 927.87
#2023-09-01| 916.44
#2023-09-04| 885.85
#2023-09-05| 887.77
#2023-09-06| 885.97
#2023-09-07| 868.06
#2023-09-08| 879.63
#2023-09-11| 870.65
#2023-09-12| 863.99
#2023-09-13| 851.16
#2023-09-14| 852.27
#2023-09-15| 873.92
#2023-09-18| 875.62
#2023-09-19| 855.76
#2023-09-20| 831.04
#2023-09-21| 829.75
#2023-09-22| 850.16
#2023-09-25| 845.94
#2023-09-26| 847.77
#2023-09-27| 824.59
#2023-09-28| 817.51
#2023-09-29| 830.77
#2023-10-02| 808.44
#2023-10-03| 789.86
#2023-10-04| 797.45
#2023-10-05| 792.32
#2023-10-06| 781.95
#2023-10-09| 765.33
#2023-10-10| 808.71
#2023-10-11| 822.28
#2023-10-12| 819.98
#2023-10-13| 805.80
#2023-10-16| 814.69
#2023-10-17| 815.37
#2023-10-18| 821.12
#2023-10-19| 823.00
#2023-10-20| 825.29
#2023-10-23| 827.95
#2023-10-24| 847.76
#2023-10-25| 838.19
#2023-10-26| 827.47
#2023-10-27| 829.40
#2023-10-30| 835.94
#2023-10-31| 835.36
#2023-11-01| 831.73
#2023-11-02| 861.82
#2023-11-03| 870.62
#2023-11-06| 884.99
#2023-11-07| 869.38
#2023-11-08| 869.69
#2023-11-09| 857.17
#2023-11-10| 841.89
#2023-11-13| 845.19
#2023-11-14| 886.22
#2023-11-15| 889.80
#2023-11-16| 890.99
#2023-11-17| 903.23
#2023-11-20| 907.07
#2023-11-21| 901.15
#2023-11-22| 908.15
#2023-11-23| 916.11
#2023-11-24| 918.36
#2023-11-27| 920.26
#2023-11-28| 928.24
#2023-11-29| 931.21
#2023-11-30| 932.24
#2023-12-01| 924.68
#2023-12-04| 917.25
#2023-12-05| 911.24
#2023-12-06| 906.56
#2023-12-07| 904.22
#2023-12-08| 904.93
#2023-12-11| 901.07
#2023-12-12| 913.16
#2023-12-13| 924.10
#2023-12-14| 940.97
#2023-12-15| 929.97
#2023-12-18| 929.35
#2023-12-19| 945.64
#2023-12-20| 946.53
#2023-12-21| 942.19
#2023-12-22| 935.69
#2023-12-25| 935.69
#2023-12-26| 936.88
#2023-12-27| 946.74
#2023-12-28| 940.59
#2023-12-29| 941.71
#2024-01-01| 941.71
#2024-01-02| 947.92
#2024-01-03| 936.90
#2024-01-04| 949.13
#2024-01-05| 951.27
#2024-01-08| 965.90
#2024-01-09| 968.05
#2024-01-10| 978.49
#2024-01-11| 980.20
#2024-01-12| 986.24
#2024-01-15| 983.91
#2024-01-16| 959.98
#2024-01-17| 957.09
#2024-01-18| 967.38
#2024-01-19| 972.00
#2024-01-22| 985.09
#2024-01-23| 981.27
#2024-01-24| 993.40
#2024-01-25| 977.25
#2024-01-26| 984.04
#2024-01-29| 968.14
#2024-01-30| 976.79
#2024-01-31| 990.52
#2024-02-01| 999.45
#2024-02-02|1001.86
#2024-02-05|1005.54
#2024-02-06|1014.31
#2024-02-07|1007.14
#2024-02-08|1015.14
#2024-02-09|1014.97
#2024-02-12|1008.87
#2024-02-13| 995.74
#2024-02-14|1008.28
#2024-02-15|1005.63
#2024-02-16|1006.01
#2024-02-19|1021.91
#2024-02-20|1026.22
#2024-02-21|1018.36
#2024-02-22|1017.61
#2024-02-23|1012.70
#2024-02-26|1014.24
#2024-02-27|1015.83
#2024-02-28|1010.02
#2024-02-29|1023.60
#2024-03-01|1023.41
#2024-03-04|1040.55
#2024-03-05|1030.13
#2024-03-06|1036.76
#2024-03-07|1029.79
#2024-03-08|1035.42
#2024-03-11|1003.78
#2024-03-12|1000.43
#2024-03-13|1004.77
#2024-03-14|1013.62
#2024-03-15|1015.05
#2024-03-18|1014.81
#2024-03-19| 998.06
#2024-03-20|1011.34
#2024-03-21|1022.73
#2024-03-22|1011.30
#2024-03-25|1013.31
#2024-03-26|1005.20
#2024-03-27| 998.08
#2024-03-28|1001.04
#2024-03-29|1001.04
#2024-04-01| 995.90
#2024-04-02| 980.72
#2024-04-03| 977.11
#2024-04-04| 982.48
#2024-04-05| 977.88
#2024-04-08| 997.35
#2024-04-09|1017.98
#2024-04-10|1011.05
#2024-04-11|1005.23
#2024-04-12| 984.12
#2024-04-15| 975.50
#2024-04-16| 955.96
#2024-04-17| 959.10
#2024-04-18| 971.54
#2024-04-19| 980.72
#2024-04-22|1001.90
#2024-04-23|1029.86
#2024-04-24|1029.27
#2024-04-25|1020.58
#2024-04-26|1029.14
#2024-04-29|1029.40
#2024-04-30|1017.10
#2024-05-01|1016.25
#2024-05-02|1018.56
#2024-05-03|1026.09
#2024-05-06|1027.33
#2024-05-07|1027.09
#2024-05-08|1040.94
#2024-05-09|1042.51
#2024-05-10|1045.61
#2024-05-13|1041.09
#2024-05-14|1039.23
#2024-05-15|1057.39
#2024-05-16|1060.13
#2024-05-17|1062.32
#2024-05-20|1071.37
#2024-05-21|1065.63
#2024-05-22|1045.85
#2024-05-23|1043.60
#2024-05-24|1043.06
#2024-05-27|1055.60
#2024-05-28|1045.39
#2024-05-29|1013.03
#2024-05-30|1014.47
#2024-05-31|1004.91
#2024-06-03|1019.73
#2024-06-04|1002.16
#2024-06-05|1018.60
#2024-06-06|1029.46
#2024-06-07|1029.38
#2024-06-10|1025.56
#2024-06-11|1015.80
#2024-06-12|1028.59
#2024-06-13|1012.65
#2024-06-14| 976.81
#2024-06-17| 977.30
#2024-06-18| 992.23
#2024-06-19| 996.44
#2024-06-20| 990.14
#2024-06-21| 986.41
#2024-06-24| 990.84
#2024-06-25| 984.33
#2024-06-26| 975.52
#2024-06-27| 975.59
#2024-06-28| 982.08
#2024-07-01|1002.82
#2024-07-02| 992.92
#2024-07-03|1011.78
#2024-07-04|1027.29
#2024-07-05|1033.87
#2024-07-08|1040.66
#2024-07-09|1036.85
#2024-07-10|1033.36
#2024-07-11|1042.89
#2024-07-12|1049.83
#2024-07-15|1059.27
#2024-07-16|1046.90
#2024-07-17|1048.05
#2024-07-18|1058.84
#2024-07-19|1065.92
#2024-07-22|1083.49
#2024-07-23|1077.13
#2024-07-24|1061.34
#2024-07-25|1062.50
#2024-07-26|1067.22
#2024-07-29|1068.23
#2024-07-30|1060.99
#2024-07-31|1078.56
#2024-08-01|1073.95
#2024-08-02|1049.76
#2024-08-05| 984.15
#2024-08-06|1005.61
#2024-08-07|1026.52
#2024-08-08|1014.24
#2024-08-09|1015.97
#2024-08-12|1030.00
#2024-08-13|1036.58
#2024-08-14|1063.19
#2024-08-15|1058.28
#2024-08-16|1067.49
#2024-08-19|1071.77
#2024-08-20|1067.29
#2024-08-21|1075.49
#2024-08-22|1077.38
#2024-08-23|1081.86
#2024-08-26|1087.14
#2024-08-27|1081.18
#2024-08-28|1062.37
#2024-08-29|1057.77
#2024-08-30|1059.43
#2024-09-02|1075.98
#2024-09-03|1069.85
#2024-09-04|1064.85
#2024-09-05|1072.85
#2024-09-06|1072.13
#2024-09-09|1057.03
#2024-09-10|1043.29
#2024-09-11|1034.53
#2024-09-12|1031.81
#2024-09-13|1047.12
#2024-09-16|1052.17
#2024-09-17|1057.59
#2024-09-18|1048.68
#2024-09-19|1059.11
#2024-09-20|1058.56
#2024-09-23|1078.56
#2024-09-24|1094.17
#2024-09-25|1103.71
#2024-09-26|1111.70
#2024-09-27|1107.62
#2024-09-30|1086.13
#2024-10-01|1073.34
#2024-10-02|1050.35
#2024-10-03|1041.37
#2024-10-04|1054.60
#2024-10-07|1048.06
#2024-10-08|1042.94
#2024-10-09|1036.45
#2024-10-10|1026.35
#2024-10-11|1034.17
#2024-10-14|1023.72
#2024-10-15|1035.17
#2024-10-16|1040.80
#2024-10-17|1041.94
#2024-10-18|1051.28
#2024-10-21|1044.30
#2024-10-22|1019.07
#2024-10-23|1006.32
#2024-10-24|1002.08
#2024-10-25| 992.01
#2024-10-28| 990.82
#2024-10-29|1002.71
#2024-10-30| 995.49
#2024-10-31| 991.08
#2024-11-01| 999.96
#2024-11-04|1007.12
#2024-11-05|1017.37
#2024-11-06|1007.30
#2024-11-07|1014.38
#2024-11-08|1017.73
#2024-11-11|1018.75
#2024-11-12|1018.70
#2024-11-13|1005.47
#2024-11-14| 996.28
#2024-11-15| 983.77
#2024-11-18| 979.76
#2024-11-19| 961.05
#2024-11-20| 968.69
#2024-11-21| 975.77
#2024-11-22| 966.03
#2024-11-25| 971.87
#2024-11-26| 973.00
#2024-11-27| 972.05
#2024-11-28| 967.16
#2024-11-29| 959.95
#2024-12-02| 981.33
#2024-12-03| 993.81
#2024-12-04|1002.03
#2024-12-05|1026.18
#2024-12-06|1028.12
#2024-12-09|1042.50
#2024-12-10|1030.13
#2024-12-11|1026.17
#2024-12-12|1030.28
#2024-12-13|1034.82
#2024-12-16|1031.72
#2024-12-17|1018.40
#2024-12-18|1022.62
#2024-12-19|1015.92
#2024-12-20|1016.79
#2024-12-23|1006.64
#2024-12-24|1006.78
#2024-12-25|1006.78
#2024-12-26|1008.48
#2024-12-27|1013.99
#2024-12-30|1009.44
#2024-12-31|1014.91
#2025-01-01|1014.91
#2025-01-02|1018.26
#2025-01-03|1026.64
#2025-01-06|1037.12
#2025-01-07|1055.64
#2025-01-08|1045.43
#2025-01-09|1048.84
#2025-01-10|1038.78
#2025-01-13|1021.00
#2025-01-14|1033.59
#2025-01-15|1044.22
#2025-01-16|1046.25
#2025-01-17|1064.90
#2025-01-20|1081.60
#2025-01-21|1086.57
#2025-01-22|1072.65
#2025-01-23|1069.70
#2025-01-24|1098.01
#2025-01-27|1093.17
#2025-01-28|1093.00
#2025-01-29|1093.83
#2025-01-30|1095.47
#2025-01-31|1086.97
#2025-02-03|1043.41
#2025-02-04|1059.67
#2025-02-05|1058.70
#2025-02-06|1073.13
#2025-02-07|1078.90
#2025-02-10|1070.58
#2025-02-11|1074.13
#2025-02-12|1091.57
#2025-02-13|1124.96
#2025-02-14|1130.97
#2025-02-17|1135.40
#2025-02-18|1141.36
#2025-02-19|1128.41
#2025-02-20|1137.71
#2025-02-21|1140.57
#2025-02-24|1124.15
#2025-02-25|1121.21
#2025-02-26|1121.83
#2025-02-27|1113.06
#2025-02-28|1125.73
#2025-03-03|1134.98
#2025-03-04|1135.80
#2025-03-05|1191.94
#2025-03-06|1194.22
#2025-03-07|1196.25
#2025-03-10|1193.91
#2025-03-11|1207.18
#2025-03-12|1246.84
#2025-03-13|1253.29
#2025-03-14|1273.31
#2025-03-17|1279.59
#2025-03-18|1282.78
#2025-03-19|1270.37
#2025-03-20|1267.63
#2025-03-21|1253.75
#2025-03-24|1281.73
#2025-03-25|1282.51
#2025-03-26|1304.98
#2025-03-27|1301.49
#2025-03-28|1287.51
#2025-03-31|1234.95
#2025-04-01|1250.33
#2025-04-02|1266.76
#2025-04-03|1234.42
#2025-04-04|1180.54
#2025-04-07|1085.75
#2025-04-08|1158.35
#2025-04-09|1141.70
#2025-04-10|1192.12
#2025-04-11|1209.00
#2025-04-14|1252.64
#2025-04-15|1278.74
#2025-04-16|1277.02
#2025-04-17|1257.68
#2025-04-18|1257.68
#2025-04-21|1274.07
#2025-04-22|1307.40
#2025-04-23|1325.74
#2025-04-24|1328.26
#2025-04-25|1320.17
#2025-04-28|1318.68
#2025-04-29|1330.26
#2025-04-30|1308.46
#2025-05-01|1298.56
#2025-05-02|1341.70
#2025-05-05|1345.98
#2025-05-06|1327.33
#2025-05-07|1343.35
#2025-05-08|1328.33
#2025-05-09|1361.04
#2025-05-12|1374.48
#2025-05-13|1387.83
#2025-05-14|1393.60
#2025-05-15|1384.95
#2025-05-16|1395.83
#2025-05-19|1407.76
#2025-05-20|1430.08
#2025-05-21|1448.48
#2025-05-22|1433.97
#2025-05-23|1416.78
#2025-05-26|1454.80
#2025-05-27|1467.60
#2025-05-28|1497.95
#2025-05-29|1491.69
#2025-05-30|1460.61
#2025-06-02|1466.41
#2025-06-03|1469.62
#2025-06-04|1486.46
#2025-06-05|1497.93
#2025-06-06|1488.07
#2025-06-09|1490.61
#2025-06-10|1505.87
#2025-06-11|1521.43
#2025-06-12|1520.11
#2025-06-13|1496.36
#2025-06-16|1508.10
#2025-06-17|1483.26
#2025-06-18|1469.22
#2025-06-19|1441.38
#2025-06-20|1475.60
#2025-06-23|1497.54
#2025-06-24|1559.80
#2025-06-25|1563.37
#2025-06-26|1587.73
#2025-06-27|1584.35
#2025-06-30|1581.04
#2025-07-01|1603.00
#2025-07-02|1615.01
#2025-07-03|1634.44
#2025-07-04|1635.42
#2025-07-07|1630.07
#2025-07-08|1656.31
#2025-07-09|1676.00
#2025-07-10|1680.84
#2025-07-11|1673.73
#2025-07-14|1665.51
#2025-07-15|1662.41
#2025-07-16|1660.89
#2025-07-17|1680.34
#2025-07-18|1689.82
#2025-07-21|1684.35
#2025-07-22|1674.95
#2025-07-23|1688.54
#2025-07-24|1700.30
#2025-07-25|1694.44
#2025-07-28|1662.20
#2025-07-29|1673.16
#2025-07-30|1667.69
#2025-07-31|1682.11
#2025-08-01|1664.73
#2025-08-04|1717.24
#2025-08-05|1747.22
#2025-08-06|1768.36
#2025-08-07|1782.53
#2025-08-08|1785.91
#2025-08-11|1800.93
#2025-08-12|1807.45
#2025-08-13|1830.91
#2025-08-14|1826.20
#2025-08-15|1834.19
#2025-08-18|1788.89
#2025-08-19|1789.64
#2025-08-20|1782.00
#2025-08-21|1776.66
#2025-08-22|1804.02
#2025-08-25|1805.63
#2025-08-26|1756.36
#2025-08-27|1738.72
#2025-08-28|1725.62
#2025-08-29|1700.90
#2025-09-01|1718.11
#2025-09-02|1693.71
#2025-09-03|1729.65
#2025-09-04|1724.58
#2025-09-05|1732.48
#2025-09-08|1725.12
#2025-09-09|1722.94
#2025-09-10|1742.73
#2025-09-11|1750.78
#2025-09-12|1773.03
#2025-09-15|1770.20
#2025-09-16|1761.60
#2025-09-17|1743.93
#2025-09-18|1743.03
#2025-09-19|1740.36
#2025-09-22|1766.33
#2025-09-23|1796.71
#2025-09-24|1791.09
#2025-09-25|1755.75
#2025-09-26|1756.56
#2025-09-29|1764.80
#2025-09-30|1774.64
#2025-10-01|1808.71
#2025-10-02|1804.08
#2025-10-03|1839.70
#2025-10-06|1812.59
#2025-10-07|1822.79
#2025-10-08|1834.93
#2025-10-09|1844.64
#2025-10-10|1854.54
#2025-10-13|1826.56
#2025-10-14|1803.99
#2025-10-15|1800.27
#2025-10-16|1768.79
#2025-10-17|1729.93
#2025-10-20|1741.39
#2025-10-21|1758.06
#2025-10-22|1778.33
#2025-10-23|1776.30
#2025-10-24|1749.30
#2025-10-27|1738.97
#2025-10-28|1742.40
#2025-10-29|1763.05
#2025-10-30|1727.03
#2025-10-31|1709.00
#2025-11-03|1741.81
#2025-11-04|1725.66
#2025-11-05|1719.48
#2025-11-06|1719.70
#2025-11-07|1714.10
#2025-11-10|1747.70
#2025-11-11|1758.59
#2025-11-12|1788.09
#2025-11-13|1814.88
#2025-11-14|1796.87
#2025-11-17|1795.11
#2025-11-18|1748.91
#2025-11-19|1764.64
#2025-11-20|1786.47
#2025-11-21|1785.32
#2025-11-24|1789.05
#2025-11-25|1805.52
#2025-11-26|1845.41
#2025-11-27|1828.74
#2025-11-28|1814.19
#2025-12-01|1840.79
#2025-12-02|1847.93
#2025-12-03|1834.28
#2025-12-04|1841.20
#2025-12-05|1854.95
#2025-12-08|1859.51
#2025-12-09|1834.49
#2025-12-10|1834.69
#2025-12-11|1868.93
#2025-12-12|1862.75
#2025-12-15|1865.88
#2025-12-16|1842.75
#2025-12-17|1830.63
#2025-12-18|1841.95
#2025-12-19|1849.13
#2025-12-22|1882.69
#2025-12-23|1882.73
#2025-12-24|1881.98
#2025-12-25|1881.98
#2025-12-26|1881.83
#2025-12-29|1865.51
#2025-12-30|1860.83
#2025-12-31|1850.76
#2026-01-01|1850.76
#2026-01-02|1900.73
#2026-01-05|1890.73
#2026-01-06|1889.36
#2026-01-07|1904.17
#2026-01-08|1953.53
#2026-01-09|1942.03
#2026-01-12|1962.69
#2026-01-13|1959.26
#2026-01-14|1966.87
#2026-01-15|1982.46
#2026-01-16|1985.49
#2026-01-19|2014.27
#2026-01-20|1982.07
#2026-01-21|1992.25
#2026-01-22|2039.64
#2026-01-23|2029.43
#2026-01-26|2064.78
#2026-01-27|2131.70
#2026-01-28|2154.13
#2026-01-29|2112.95
#2026-01-30|2085.55
#2026-02-02|2116.89
#2026-02-03|2147.69
#2026-02-04|2174.91
#2026-02-05|2123.43
#2026-02-06|2145.79
#2026-02-09|2120.03
#2026-02-10|2129.18
#2026-02-11|2095.83
#2026-02-12|2110.83
#2026-02-13|2033.65
#2026-02-16|2012.37
#2026-02-17|1972.72
#2026-02-18|2057.28
#2026-02-19|1987.34
#2026-02-20|1985.91
#2026-02-23|1987.26
#2026-02-24|1941.86
#2026-02-25|1979.38
#2026-02-26|2002.40
#2026-02-27|1978.47
#2026-03-02|1874.45
#2026-03-03|1738.88
#2026-03-04|1839.62
#2026-03-05|1852.73
#2026-03-06|1797.47
#2026-03-09|1783.98
#2026-03-10|1869.75
#2026-03-11|1859.49
#2026-03-12|1789.55
#2026-03-13|1767.57
#2026-03-16|1777.32
#2026-03-17|1789.44
#2026-03-18|1784.38
#2026-03-19|1741.63
#2026-03-20|1732.23
#2026-03-23|1778.79
#2026-03-24|1733.58
#2026-03-25|1732.38
#2026-03-26|1725.72
#2026-03-27|1700.09
#2026-03-30|1675.80
#2026-03-31|1750.91
#2026-04-01|1825.10
#2026-04-02|1802.93
#2026-04-03|1802.93
#2026-04-06|1801.60
#2026-04-07|1837.45
#2026-04-08|2010.78
#2026-04-09|1940.03
#2026-04-10|1947.34
#2026-04-13|1944.35
#2026-04-14|2047.81
#2026-04-15|2049.10
#2026-04-16|2011.99
#2026-04-17|2069.45
#2026-04-20|2003.42
#2026-04-21|2010.08
#2026-04-22|1979.37
#2026-04-23|1980.21
#2026-04-24|1955.18
#2026-04-27|1958.81
#2026-04-28|1933.16
#2026-04-29|1929.53
#2026-04-30|1906.08
#2026-05-01|1912.09
#2026-05-04|1905.69
#2026-05-05|1932.26
#2026-05-06|2015.22
#2026-05-07|2026.84
#2026-05-08|2013.31
#2026-05-11|2030.82
#2026-05-12|1981.53
#2026-05-13|1964.59
#2026-05-14|2000.32
#2026-05-15|1935.51
#2026-05-18|1928.45
#2026-05-19|1893.86
#2026-05-20|1904.39
#2026-05-21|1951.05
#2026-05-22|1952.60
#2026-05-25|2012.99
#2026-05-26|2037.99