Table Data - Nasdaq Italy Financials Large Mid Cap Index
| Title | Nasdaq Italy Financials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQIT30LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-31 |
| Last Updated | 2026-03-31 10:50 PM CDT |
| Notes | For more information about this series, see: NQIT30LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1762.70 |
| 2001-04-02 | 1744.91 |
| 2001-04-03 | 1721.98 |
| 2001-04-04 | 1767.73 |
| 2001-04-05 | 1786.18 |
| 2001-04-06 | 1798.87 |
| 2001-04-09 | 1815.93 |
| 2001-04-10 | 1796.38 |
| 2001-04-11 | 1780.98 |
| 2001-04-12 | 1813.18 |
| 2001-04-13 | . |
| 2001-04-16 | 1794.51 |
| 2001-04-17 | 1797.40 |
| 2001-04-18 | 1810.87 |
| 2001-04-19 | 1848.65 |
| 2001-04-20 | 1836.52 |
| 2001-04-23 | 1783.49 |
| 2001-04-24 | 1797.84 |
| 2001-04-25 | 1808.64 |
| 2001-04-26 | 1823.45 |
| 2001-04-27 | 1824.86 |
| 2001-04-30 | 1833.57 |
| 2001-05-01 | 1843.29 |
| 2001-05-02 | 1841.98 |
| 2001-05-03 | 1825.91 |
| 2001-05-04 | 1832.41 |
| 2001-05-07 | 1838.06 |
| 2001-05-08 | 1822.02 |
| 2001-05-09 | 1805.88 |
| 2001-05-10 | 1826.66 |
| 2001-05-11 | 1813.33 |
| 2001-05-14 | 1811.02 |
| 2001-05-15 | 1796.29 |
| 2001-05-16 | 1804.93 |
| 2001-05-17 | 1787.43 |
| 2001-05-18 | 1776.99 |
| 2001-05-21 | 1748.45 |
| 2001-05-22 | 1763.99 |
| 2001-05-23 | 1758.70 |
| 2001-05-24 | 1764.12 |
| 2001-05-25 | 1747.72 |
| 2001-05-28 | . |
| 2001-05-29 | 1745.01 |
| 2001-05-30 | 1746.37 |
| 2001-05-31 | 1703.20 |
| 2001-06-01 | 1702.60 |
| 2001-06-04 | 1698.31 |
| 2001-06-05 | 1713.73 |
| 2001-06-06 | 1694.38 |
| 2001-06-07 | 1718.13 |
| 2001-06-08 | 1723.08 |
| 2001-06-11 | 1716.20 |
| 2001-06-12 | 1713.95 |
| 2001-06-13 | 1721.14 |
| 2001-06-14 | 1715.64 |
| 2001-06-15 | 1714.84 |
| 2001-06-18 | 1700.91 |
| 2001-06-19 | 1690.11 |
| 2001-06-20 | 1678.55 |
| 2001-06-21 | 1672.30 |
| 2001-06-22 | 1682.68 |
| 2001-06-25 | 1713.05 |
| 2001-06-26 | 1696.54 |
| 2001-06-27 | 1691.46 |
| 2001-06-28 | 1684.98 |
| 2001-06-29 | 1688.87 |
| 2001-07-02 | 1721.27 |
| 2001-07-03 | 1708.80 |
| 2001-07-04 | . |
| 2001-07-05 | 1690.00 |
| 2001-07-06 | 1690.82 |
| 2001-07-09 | 1689.64 |
| 2001-07-10 | 1698.32 |
| 2001-07-11 | 1697.08 |
| 2001-07-12 | 1670.75 |
| 2001-07-13 | 1673.12 |
| 2001-07-16 | 1667.30 |
| 2001-07-17 | 1636.12 |
| 2001-07-18 | 1653.11 |
| 2001-07-19 | 1651.84 |
| 2001-07-20 | 1650.87 |
| 2001-07-23 | 1646.77 |
| 2001-07-24 | 1644.07 |
| 2001-07-25 | 1642.70 |
| 2001-07-26 | 1646.97 |
| 2001-07-27 | 1655.54 |
| 2001-07-30 | 1685.16 |
| 2001-07-31 | 1692.36 |
| 2001-08-01 | 1712.10 |
| 2001-08-02 | 1711.08 |
| 2001-08-03 | 1715.73 |
| 2001-08-06 | 1711.58 |
| 2001-08-07 | 1707.54 |
| 2001-08-08 | 1699.79 |
| 2001-08-09 | 1700.52 |
| 2001-08-10 | 1690.88 |
| 2001-08-13 | 1701.05 |
| 2001-08-14 | 1716.39 |
| 2001-08-15 | 1742.59 |
| 2001-08-16 | 1730.93 |
| 2001-08-17 | 1716.74 |
| 2001-08-20 | 1711.79 |
| 2001-08-21 | 1723.95 |
| 2001-08-22 | 1757.70 |
| 2001-08-23 | 1743.98 |
| 2001-08-24 | 1761.67 |
| 2001-08-27 | 1745.43 |
| 2001-08-28 | 1742.70 |
| 2001-08-29 | 1754.46 |
| 2001-08-30 | 1732.69 |
| 2001-08-31 | 1727.11 |
| 2001-09-03 | . |
| 2001-09-04 | 1669.11 |
| 2001-09-05 | 1617.70 |
| 2001-09-06 | 1563.14 |
| 2001-09-07 | 1563.63 |
| 2001-09-10 | 1544.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1410.35 |
| 2001-09-18 | 1373.35 |
| 2001-09-19 | 1341.86 |
| 2001-09-20 | 1241.60 |
| 2001-09-21 | 1165.26 |
| 2001-09-24 | 1267.88 |
| 2001-09-25 | 1328.45 |
| 2001-09-26 | 1359.65 |
| 2001-09-27 | 1379.32 |
| 2001-09-28 | 1428.32 |
| 2001-10-01 | 1392.60 |
| 2001-10-02 | 1377.89 |
| 2001-10-03 | 1386.82 |
| 2001-10-04 | 1420.66 |
| 2001-10-05 | 1401.21 |
| 2001-10-08 | 1408.87 |
| 2001-10-09 | 1380.19 |
| 2001-10-10 | 1409.30 |
| 2001-10-11 | 1438.40 |
| 2001-10-12 | 1410.15 |
| 2001-10-15 | 1379.31 |
| 2001-10-16 | 1404.62 |
| 2001-10-17 | 1435.76 |
| 2001-10-18 | 1418.51 |
| 2001-10-19 | 1393.29 |
| 2001-10-22 | 1406.62 |
| 2001-10-23 | 1438.46 |
| 2001-10-24 | 1454.18 |
| 2001-10-25 | 1423.52 |
| 2001-10-26 | 1446.97 |
| 2001-10-29 | 1448.66 |
| 2001-10-30 | 1409.24 |
| 2001-10-31 | 1412.44 |
| 2001-11-01 | 1431.46 |
| 2001-11-02 | 1425.83 |
| 2001-11-05 | 1438.79 |
| 2001-11-06 | 1414.52 |
| 2001-11-07 | 1448.11 |
| 2001-11-08 | 1450.96 |
| 2001-11-09 | 1433.20 |
| 2001-11-12 | 1392.42 |
| 2001-11-13 | 1402.57 |
| 2001-11-14 | 1382.31 |
| 2001-11-15 | 1402.05 |
| 2001-11-16 | 1419.70 |
| 2001-11-19 | 1451.03 |
| 2001-11-20 | 1442.60 |
| 2001-11-21 | 1443.02 |
| 2001-11-22 | . |
| 2001-11-23 | 1458.81 |
| 2001-11-26 | 1456.18 |
| 2001-11-27 | 1433.47 |
| 2001-11-28 | 1449.59 |
| 2001-11-29 | 1445.46 |
| 2001-11-30 | 1448.16 |
| 2001-12-03 | 1429.92 |
| 2001-12-04 | 1446.95 |
| 2001-12-05 | 1481.31 |
| 2001-12-06 | 1483.94 |
| 2001-12-07 | 1486.81 |
| 2001-12-10 | 1463.68 |
| 2001-12-11 | 1465.36 |
| 2001-12-12 | 1457.99 |
| 2001-12-13 | 1424.77 |
| 2001-12-14 | 1432.51 |
| 2001-12-17 | 1472.02 |
| 2001-12-18 | 1462.46 |
| 2001-12-19 | 1452.62 |
| 2001-12-20 | 1432.47 |
| 2001-12-21 | 1452.65 |
| 2001-12-24 | 1438.07 |
| 2001-12-25 | . |
| 2001-12-26 | 1439.38 |
| 2001-12-27 | 1475.66 |
| 2001-12-28 | 1472.05 |
| 2001-12-31 | 1486.41 |
| 2002-01-01 | . |
| 2002-01-02 | 1491.83 |
| 2002-01-03 | 1502.79 |
| 2002-01-04 | 1478.75 |
| 2002-01-07 | 1472.99 |
| 2002-01-08 | 1472.63 |
| 2002-01-09 | 1494.92 |
| 2002-01-10 | 1481.94 |
| 2002-01-11 | 1475.65 |
| 2002-01-14 | 1455.57 |
| 2002-01-15 | 1456.69 |
| 2002-01-16 | 1430.05 |
| 2002-01-17 | 1448.31 |
| 2002-01-18 | 1462.53 |
| 2002-01-21 | . |
| 2002-01-22 | 1462.75 |
| 2002-01-23 | 1473.97 |
| 2002-01-24 | 1465.79 |
| 2002-01-25 | 1447.76 |
| 2002-01-28 | 1460.68 |
| 2002-01-29 | 1463.01 |
| 2002-01-30 | 1457.41 |
| 2002-01-31 | 1454.13 |
| 2002-02-01 | 1444.43 |
| 2002-02-04 | 1423.21 |
| 2002-02-05 | 1392.42 |
| 2002-02-06 | 1373.60 |
| 2002-02-07 | 1387.94 |
| 2002-02-08 | 1391.95 |
| 2002-02-11 | 1396.29 |
| 2002-02-12 | 1390.89 |
| 2002-02-13 | 1409.33 |
| 2002-02-14 | 1411.06 |
| 2002-02-15 | 1391.55 |
| 2002-02-18 | . |
| 2002-02-19 | 1359.10 |
| 2002-02-20 | 1336.51 |
| 2002-02-21 | 1343.89 |
| 2002-02-22 | 1338.54 |
| 2002-02-25 | 1341.77 |
| 2002-02-26 | 1351.38 |
| 2002-02-27 | 1388.76 |
| 2002-02-28 | 1407.02 |
| 2002-03-01 | 1417.42 |
| 2002-03-04 | 1454.40 |
| 2002-03-05 | 1455.58 |
| 2002-03-06 | 1477.30 |
| 2002-03-07 | 1474.00 |
| 2002-03-08 | 1469.37 |
| 2002-03-11 | 1462.37 |
| 2002-03-12 | 1464.35 |
| 2002-03-13 | 1487.92 |
| 2002-03-14 | 1505.69 |
| 2002-03-15 | 1497.89 |
| 2002-03-18 | 1501.28 |
| 2002-03-19 | 1523.86 |
| 2002-03-20 | 1501.25 |
| 2002-03-21 | 1498.80 |
| 2002-03-22 | 1504.56 |
| 2002-03-25 | 1473.93 |
| 2002-03-26 | 1500.21 |
| 2002-03-27 | 1488.93 |
| 2002-03-28 | 1536.83 |
| 2002-03-29 | . |
| 2002-04-01 | 1549.52 |
| 2002-04-02 | 1555.34 |
| 2002-04-03 | 1568.95 |
| 2002-04-04 | 1554.38 |
| 2002-04-05 | 1560.98 |
| 2002-04-08 | 1522.48 |
| 2002-04-09 | 1536.39 |
| 2002-04-10 | 1555.35 |
| 2002-04-11 | 1554.53 |
| 2002-04-12 | 1588.16 |
| 2002-04-15 | 1586.69 |
| 2002-04-16 | 1606.46 |
| 2002-04-17 | 1605.26 |
| 2002-04-18 | 1609.00 |
| 2002-04-19 | 1614.80 |
| 2002-04-22 | 1613.39 |
| 2002-04-23 | 1613.27 |
| 2002-04-24 | 1624.43 |
| 2002-04-25 | 1626.87 |
| 2002-04-26 | 1623.30 |
| 2002-04-29 | 1615.71 |
| 2002-04-30 | 1604.00 |
| 2002-05-01 | 1613.08 |
| 2002-05-02 | 1592.52 |
| 2002-05-03 | 1618.81 |
| 2002-05-06 | 1618.59 |
| 2002-05-07 | 1590.92 |
| 2002-05-08 | 1592.45 |
| 2002-05-09 | 1561.44 |
| 2002-05-10 | 1562.51 |
| 2002-05-13 | 1573.64 |
| 2002-05-14 | 1578.57 |
| 2002-05-15 | 1585.25 |
| 2002-05-16 | 1584.75 |
| 2002-05-17 | 1605.81 |
| 2002-05-20 | 1557.52 |
| 2002-05-21 | 1560.27 |
| 2002-05-22 | 1559.96 |
| 2002-05-23 | 1548.23 |
| 2002-05-24 | 1540.95 |
| 2002-05-27 | . |
| 2002-05-28 | 1561.50 |
| 2002-05-29 | 1567.21 |
| 2002-05-30 | 1559.61 |
| 2002-05-31 | 1547.11 |
| 2002-06-03 | 1547.59 |
| 2002-06-04 | 1520.43 |
| 2002-06-05 | 1516.98 |
| 2002-06-06 | 1531.85 |
| 2002-06-07 | 1520.11 |
| 2002-06-10 | 1542.02 |
| 2002-06-11 | 1566.78 |
| 2002-06-12 | 1558.21 |
| 2002-06-13 | 1522.53 |
| 2002-06-14 | 1488.00 |
| 2002-06-17 | 1524.94 |
| 2002-06-18 | 1536.72 |
| 2002-06-19 | 1529.77 |
| 2002-06-20 | 1519.78 |
| 2002-06-21 | 1517.51 |
| 2002-06-24 | 1508.75 |
| 2002-06-25 | 1504.63 |
| 2002-06-26 | 1522.56 |
| 2002-06-27 | 1520.88 |
| 2002-06-28 | 1562.40 |
| 2002-07-01 | 1575.55 |
| 2002-07-02 | 1524.49 |
| 2002-07-03 | 1480.70 |
| 2002-07-04 | . |
| 2002-07-05 | 1492.81 |
| 2002-07-08 | 1510.16 |
| 2002-07-09 | 1515.37 |
| 2002-07-10 | 1473.24 |
| 2002-07-11 | 1412.77 |
| 2002-07-12 | 1375.61 |
| 2002-07-15 | 1340.42 |
| 2002-07-16 | 1342.65 |
| 2002-07-17 | 1364.85 |
| 2002-07-18 | 1389.25 |
| 2002-07-19 | 1340.82 |
| 2002-07-22 | 1273.77 |
| 2002-07-23 | 1227.04 |
| 2002-07-24 | 1202.43 |
| 2002-07-25 | 1230.22 |
| 2002-07-26 | 1214.73 |
| 2002-07-29 | 1267.10 |
| 2002-07-30 | 1291.50 |
| 2002-07-31 | 1308.51 |
| 2002-08-01 | 1269.93 |
| 2002-08-02 | 1249.47 |
| 2002-08-05 | 1230.12 |
| 2002-08-06 | 1239.91 |
| 2002-08-07 | 1242.78 |
| 2002-08-08 | 1276.47 |
| 2002-08-09 | 1298.35 |
| 2002-08-12 | 1288.90 |
| 2002-08-13 | 1287.87 |
| 2002-08-14 | 1263.63 |
| 2002-08-15 | 1254.15 |
| 2002-08-16 | 1301.10 |
| 2002-08-19 | 1328.47 |
| 2002-08-20 | 1322.90 |
| 2002-08-21 | 1351.80 |
| 2002-08-22 | 1370.64 |
| 2002-08-23 | 1355.36 |
| 2002-08-26 | 1352.10 |
| 2002-08-27 | 1401.35 |
| 2002-08-28 | 1359.28 |
| 2002-08-29 | 1324.58 |
| 2002-08-30 | 1315.31 |
| 2002-09-02 | . |
| 2002-09-03 | 1273.48 |
| 2002-09-04 | 1277.76 |
| 2002-09-05 | 1262.29 |
| 2002-09-06 | 1276.73 |
| 2002-09-09 | 1247.45 |
| 2002-09-10 | 1267.67 |
| 2002-09-11 | 1298.82 |
| 2002-09-12 | 1257.10 |
| 2002-09-13 | 1248.52 |
| 2002-09-16 | 1248.22 |
| 2002-09-17 | 1238.94 |
| 2002-09-18 | 1213.71 |
| 2002-09-19 | 1184.06 |
| 2002-09-20 | 1171.77 |
| 2002-09-23 | 1116.57 |
| 2002-09-24 | 1094.85 |
| 2002-09-25 | 1104.62 |
| 2002-09-26 | 1147.35 |
| 2002-09-27 | 1123.83 |
| 2002-09-30 | 1090.94 |
| 2002-10-01 | 1097.33 |
| 2002-10-02 | 1108.34 |
| 2002-10-03 | 1077.22 |
| 2002-10-04 | 1014.78 |
| 2002-10-07 | 1020.12 |
| 2002-10-08 | 991.23 |
| 2002-10-09 | 995.90 |
| 2002-10-10 | 1026.77 |
| 2002-10-11 | 1083.97 |
| 2002-10-14 | 1069.40 |
| 2002-10-15 | 1150.53 |
| 2002-10-16 | 1137.10 |
| 2002-10-17 | 1144.45 |
| 2002-10-18 | 1135.29 |
| 2002-10-21 | 1150.44 |
| 2002-10-22 | 1166.68 |
| 2002-10-23 | 1127.62 |
| 2002-10-24 | 1126.16 |
| 2002-10-25 | 1117.83 |
| 2002-10-28 | 1142.40 |
| 2002-10-29 | 1117.48 |
| 2002-10-30 | 1145.89 |
| 2002-10-31 | 1173.61 |
| 2002-11-01 | 1165.13 |
| 2002-11-04 | 1207.98 |
| 2002-11-05 | 1230.40 |
| 2002-11-06 | 1206.30 |
| 2002-11-07 | 1174.06 |
| 2002-11-08 | 1165.42 |
| 2002-11-11 | 1139.70 |
| 2002-11-12 | 1151.10 |
| 2002-11-13 | 1142.21 |
| 2002-11-14 | 1174.99 |
| 2002-11-15 | 1175.85 |
| 2002-11-18 | 1198.59 |
| 2002-11-19 | 1198.43 |
| 2002-11-20 | 1192.00 |
| 2002-11-21 | 1228.61 |
| 2002-11-22 | 1247.46 |
| 2002-11-25 | 1251.82 |
| 2002-11-26 | 1228.37 |
| 2002-11-27 | 1261.25 |
| 2002-11-28 | . |
| 2002-11-29 | 1281.07 |
| 2002-12-02 | 1280.64 |
| 2002-12-03 | 1239.55 |
| 2002-12-04 | 1244.97 |
| 2002-12-05 | 1228.13 |
| 2002-12-06 | 1233.24 |
| 2002-12-09 | 1212.73 |
| 2002-12-10 | 1228.76 |
| 2002-12-11 | 1247.82 |
| 2002-12-12 | 1250.90 |
| 2002-12-13 | 1241.83 |
| 2002-12-16 | 1270.86 |
| 2002-12-17 | 1280.55 |
| 2002-12-18 | 1264.67 |
| 2002-12-19 | 1264.93 |
| 2002-12-20 | 1282.93 |
| 2002-12-23 | 1274.95 |
| 2002-12-24 | 1280.28 |
| 2002-12-25 | . |
| 2002-12-26 | 1283.51 |
| 2002-12-27 | 1269.91 |
| 2002-12-30 | 1288.72 |
| 2002-12-31 | 1290.66 |
| 2003-01-01 | . |
| 2003-01-02 | 1321.29 |
| 2003-01-03 | 1329.98 |
| 2003-01-06 | 1351.65 |
| 2003-01-07 | 1331.69 |
| 2003-01-08 | 1313.74 |
| 2003-01-09 | 1342.96 |
| 2003-01-10 | 1341.33 |
| 2003-01-13 | 1346.02 |
| 2003-01-14 | 1349.88 |
| 2003-01-15 | 1324.95 |
| 2003-01-16 | 1323.59 |
| 2003-01-17 | 1295.33 |
| 2003-01-20 | . |
| 2003-01-21 | 1265.72 |
| 2003-01-22 | 1243.75 |
| 2003-01-23 | 1254.29 |
| 2003-01-24 | 1255.73 |
| 2003-01-27 | 1233.53 |
| 2003-01-28 | 1226.02 |
| 2003-01-29 | 1248.86 |
| 2003-01-30 | 1251.71 |
| 2003-01-31 | 1257.83 |
| 2003-02-03 | 1291.01 |
| 2003-02-04 | 1269.96 |
| 2003-02-05 | 1303.43 |
| 2003-02-06 | 1290.12 |
| 2003-02-07 | 1294.29 |
| 2003-02-10 | 1274.31 |
| 2003-02-11 | 1305.25 |
| 2003-02-12 | 1295.75 |
| 2003-02-13 | 1318.83 |
| 2003-02-14 | 1353.32 |
| 2003-02-17 | . |
| 2003-02-18 | 1370.10 |
| 2003-02-19 | 1348.71 |
| 2003-02-20 | 1356.91 |
| 2003-02-21 | 1386.93 |
| 2003-02-24 | 1392.17 |
| 2003-02-25 | 1348.99 |
| 2003-02-26 | 1347.22 |
| 2003-02-27 | 1372.84 |
| 2003-02-28 | 1406.59 |
| 2003-03-03 | 1406.55 |
| 2003-03-04 | 1369.79 |
| 2003-03-05 | 1357.78 |
| 2003-03-06 | 1304.15 |
| 2003-03-07 | 1284.46 |
| 2003-03-10 | 1248.19 |
| 2003-03-11 | 1254.59 |
| 2003-03-12 | 1231.59 |
| 2003-03-13 | 1260.93 |
| 2003-03-14 | 1311.83 |
| 2003-03-17 | 1326.78 |
| 2003-03-18 | 1300.33 |
| 2003-03-19 | 1304.20 |
| 2003-03-20 | 1277.24 |
| 2003-03-21 | 1324.07 |
| 2003-03-24 | 1296.73 |
| 2003-03-25 | 1318.01 |
| 2003-03-26 | 1304.58 |
| 2003-03-27 | 1290.97 |
| 2003-03-28 | 1307.78 |
| 2003-03-31 | 1283.82 |
| 2003-04-01 | 1295.27 |
| 2003-04-02 | 1306.46 |
| 2003-04-03 | 1310.13 |
| 2003-04-04 | 1308.17 |
| 2003-04-07 | 1342.72 |
| 2003-04-08 | 1348.86 |
| 2003-04-09 | 1344.30 |
| 2003-04-10 | 1343.06 |
| 2003-04-11 | 1341.30 |
| 2003-04-14 | 1348.44 |
| 2003-04-15 | 1372.79 |
| 2003-04-16 | 1378.89 |
| 2003-04-17 | 1400.29 |
| 2003-04-18 | . |
| 2003-04-21 | 1394.25 |
| 2003-04-22 | 1419.72 |
| 2003-04-23 | 1439.28 |
| 2003-04-24 | 1440.19 |
| 2003-04-25 | 1421.39 |
| 2003-04-28 | 1446.41 |
| 2003-04-29 | 1453.96 |
| 2003-04-30 | 1476.40 |
| 2003-05-01 | 1489.96 |
| 2003-05-02 | 1484.61 |
| 2003-05-05 | 1510.38 |
| 2003-05-06 | 1535.93 |
| 2003-05-07 | 1531.38 |
| 2003-05-08 | 1514.32 |
| 2003-05-09 | 1520.15 |
| 2003-05-12 | 1521.57 |
| 2003-05-13 | 1522.96 |
| 2003-05-14 | 1526.19 |
| 2003-05-15 | 1544.83 |
| 2003-05-16 | 1561.20 |
| 2003-05-19 | 1502.38 |
| 2003-05-20 | 1495.81 |
| 2003-05-21 | 1475.84 |
| 2003-05-22 | 1502.39 |
| 2003-05-23 | 1527.33 |
| 2003-05-26 | . |
| 2003-05-27 | 1537.03 |
| 2003-05-28 | 1549.63 |
| 2003-05-29 | 1577.71 |
| 2003-05-30 | 1593.17 |
| 2003-06-02 | 1593.50 |
| 2003-06-03 | 1574.17 |
| 2003-06-04 | 1581.05 |
| 2003-06-05 | 1598.85 |
| 2003-06-06 | 1584.99 |
| 2003-06-09 | 1586.11 |
| 2003-06-10 | 1605.42 |
| 2003-06-11 | 1636.39 |
| 2003-06-12 | 1635.82 |
| 2003-06-13 | 1621.75 |
| 2003-06-16 | 1658.17 |
| 2003-06-17 | 1665.20 |
| 2003-06-18 | 1673.73 |
| 2003-06-19 | 1657.09 |
| 2003-06-20 | 1659.11 |
| 2003-06-23 | 1623.00 |
| 2003-06-24 | 1639.97 |
| 2003-06-25 | 1654.69 |
| 2003-06-26 | 1614.87 |
| 2003-06-27 | 1617.56 |
| 2003-06-30 | 1593.46 |
| 2003-07-01 | 1577.47 |
| 2003-07-02 | 1578.27 |
| 2003-07-03 | 1569.17 |
| 2003-07-04 | . |
| 2003-07-07 | 1583.56 |
| 2003-07-08 | 1580.38 |
| 2003-07-09 | 1570.13 |
| 2003-07-10 | 1565.82 |
| 2003-07-11 | 1563.29 |
| 2003-07-14 | 1578.32 |
| 2003-07-15 | 1572.06 |
| 2003-07-16 | 1561.78 |
| 2003-07-17 | 1550.66 |
| 2003-07-18 | 1558.46 |
| 2003-07-21 | 1558.62 |
| 2003-07-22 | 1560.16 |
| 2003-07-23 | 1574.84 |
| 2003-07-24 | 1610.63 |
| 2003-07-25 | 1609.55 |
| 2003-07-28 | 1622.34 |
| 2003-07-29 | 1616.08 |
| 2003-07-30 | 1605.00 |
| 2003-07-31 | 1603.79 |
| 2003-08-01 | 1588.05 |
| 2003-08-04 | 1589.56 |
| 2003-08-05 | 1595.06 |
| 2003-08-06 | 1579.51 |
| 2003-08-07 | 1584.46 |
| 2003-08-08 | 1580.30 |
| 2003-08-11 | 1583.85 |
| 2003-08-12 | 1591.61 |
| 2003-08-13 | 1600.17 |
| 2003-08-14 | 1609.67 |
| 2003-08-15 | 1608.52 |
| 2003-08-18 | 1600.52 |
| 2003-08-19 | 1588.67 |
| 2003-08-20 | 1586.25 |
| 2003-08-21 | 1555.21 |
| 2003-08-22 | 1534.68 |
| 2003-08-25 | 1533.73 |
| 2003-08-26 | 1520.49 |
| 2003-08-27 | 1532.10 |
| 2003-08-28 | 1528.45 |
| 2003-08-29 | 1526.50 |
| 2003-09-01 | . |
| 2003-09-02 | 1533.98 |
| 2003-09-03 | 1551.82 |
| 2003-09-04 | 1560.66 |
| 2003-09-05 | 1576.82 |
| 2003-09-08 | 1599.16 |
| 2003-09-09 | 1595.09 |
| 2003-09-10 | 1589.08 |
| 2003-09-11 | 1580.59 |
| 2003-09-12 | 1591.00 |
| 2003-09-15 | 1588.77 |
| 2003-09-16 | 1585.02 |
| 2003-09-17 | 1586.09 |
| 2003-09-18 | 1611.72 |
| 2003-09-19 | 1627.38 |
| 2003-09-22 | 1614.31 |
| 2003-09-23 | 1605.14 |
| 2003-09-24 | 1595.34 |
| 2003-09-25 | 1589.38 |
| 2003-09-26 | 1574.55 |
| 2003-09-29 | 1581.19 |
| 2003-09-30 | 1569.73 |
| 2003-10-01 | 1599.08 |
| 2003-10-02 | 1592.37 |
| 2003-10-03 | 1615.03 |
| 2003-10-06 | 1614.62 |
| 2003-10-07 | 1620.77 |
| 2003-10-08 | 1619.15 |
| 2003-10-09 | 1628.94 |
| 2003-10-10 | 1627.86 |
| 2003-10-13 | 1626.53 |
| 2003-10-14 | 1627.31 |
| 2003-10-15 | 1632.49 |
| 2003-10-16 | 1641.16 |
| 2003-10-17 | 1621.22 |
| 2003-10-20 | 1632.33 |
| 2003-10-21 | 1639.20 |
| 2003-10-22 | 1635.09 |
| 2003-10-23 | 1619.48 |
| 2003-10-24 | 1623.88 |
| 2003-10-27 | 1623.26 |
| 2003-10-28 | 1616.30 |
| 2003-10-29 | 1627.40 |
| 2003-10-30 | 1645.42 |
| 2003-10-31 | 1648.82 |
| 2003-11-03 | 1640.05 |
| 2003-11-04 | 1643.60 |
| 2003-11-05 | 1635.17 |
| 2003-11-06 | 1632.61 |
| 2003-11-07 | 1660.49 |
| 2003-11-10 | 1663.12 |
| 2003-11-11 | 1652.54 |
| 2003-11-12 | 1681.80 |
| 2003-11-13 | 1709.51 |
| 2003-11-14 | 1717.80 |
| 2003-11-17 | 1702.07 |
| 2003-11-18 | 1722.87 |
| 2003-11-19 | 1718.98 |
| 2003-11-20 | 1708.27 |
| 2003-11-21 | 1713.31 |
| 2003-11-24 | 1715.34 |
| 2003-11-25 | 1725.36 |
| 2003-11-26 | 1747.78 |
| 2003-11-27 | . |
| 2003-11-28 | 1761.59 |
| 2003-12-01 | 1769.14 |
| 2003-12-02 | 1796.68 |
| 2003-12-03 | 1824.25 |
| 2003-12-04 | 1837.43 |
| 2003-12-05 | 1839.41 |
| 2003-12-08 | 1847.28 |
| 2003-12-09 | 1833.40 |
| 2003-12-10 | 1823.86 |
| 2003-12-11 | 1819.85 |
| 2003-12-12 | 1828.20 |
| 2003-12-15 | 1849.14 |
| 2003-12-16 | 1857.27 |
| 2003-12-17 | 1871.19 |
| 2003-12-18 | 1881.30 |
| 2003-12-19 | 1849.57 |
| 2003-12-22 | 1817.61 |
| 2003-12-23 | 1828.28 |
| 2003-12-24 | 1833.43 |
| 2003-12-25 | . |
| 2003-12-26 | 1832.70 |
| 2003-12-29 | 1838.54 |
| 2003-12-30 | 1837.82 |
| 2003-12-31 | 1850.00 |
| 2004-01-01 | . |
| 2004-01-02 | 1869.70 |
| 2004-01-05 | 1885.65 |
| 2004-01-06 | 1905.21 |
| 2004-01-07 | 1850.23 |
| 2004-01-08 | 1871.36 |
| 2004-01-09 | 1900.03 |
| 2004-01-12 | 1882.41 |
| 2004-01-13 | 1859.98 |
| 2004-01-14 | 1869.09 |
| 2004-01-15 | 1866.36 |
| 2004-01-16 | 1859.05 |
| 2004-01-19 | . |
| 2004-01-20 | 1889.12 |
| 2004-01-21 | 1906.42 |
| 2004-01-22 | 1926.17 |
| 2004-01-23 | 1923.53 |
| 2004-01-26 | 1904.68 |
| 2004-01-27 | 1932.00 |
| 2004-01-28 | 1926.84 |
| 2004-01-29 | 1881.96 |
| 2004-01-30 | 1873.85 |
| 2004-02-02 | 1873.83 |
| 2004-02-03 | 1882.98 |
| 2004-02-04 | 1884.34 |
| 2004-02-05 | 1870.44 |
| 2004-02-06 | 1884.12 |
| 2004-02-09 | 1890.79 |
| 2004-02-10 | 1897.09 |
| 2004-02-11 | 1891.76 |
| 2004-02-12 | 1912.67 |
| 2004-02-13 | 1888.45 |
| 2004-02-16 | . |
| 2004-02-17 | 1916.12 |
| 2004-02-18 | 1911.04 |
| 2004-02-19 | 1892.23 |
| 2004-02-20 | 1860.20 |
| 2004-02-23 | 1870.21 |
| 2004-02-24 | 1870.36 |
| 2004-02-25 | 1848.67 |
| 2004-02-26 | 1830.24 |
| 2004-02-27 | 1844.76 |
| 2004-03-01 | 1847.95 |
| 2004-03-02 | 1819.87 |
| 2004-03-03 | 1788.46 |
| 2004-03-04 | 1804.49 |
| 2004-03-05 | 1857.47 |
| 2004-03-08 | 1850.42 |
| 2004-03-09 | 1851.11 |
| 2004-03-10 | 1830.17 |
| 2004-03-11 | 1803.53 |
| 2004-03-12 | 1784.49 |
| 2004-03-15 | 1732.19 |
| 2004-03-16 | 1748.76 |
| 2004-03-17 | 1737.20 |
| 2004-03-18 | 1743.32 |
| 2004-03-19 | 1729.65 |
| 2004-03-22 | 1723.35 |
| 2004-03-23 | 1716.44 |
| 2004-03-24 | 1699.05 |
| 2004-03-25 | 1708.84 |
| 2004-03-26 | 1694.66 |
| 2004-03-29 | 1710.21 |
| 2004-03-30 | 1707.28 |
| 2004-03-31 | 1705.53 |
| 2004-04-01 | 1733.53 |
| 2004-04-02 | 1734.60 |
| 2004-04-05 | 1735.36 |
| 2004-04-06 | 1741.72 |
| 2004-04-07 | 1765.77 |
| 2004-04-08 | 1747.29 |
| 2004-04-09 | . |
| 2004-04-12 | 1742.38 |
| 2004-04-13 | 1737.47 |
| 2004-04-14 | 1729.05 |
| 2004-04-15 | 1722.50 |
| 2004-04-16 | 1743.07 |
| 2004-04-19 | 1733.64 |
| 2004-04-20 | 1728.20 |
| 2004-04-21 | 1715.70 |
| 2004-04-22 | 1721.41 |
| 2004-04-23 | 1719.24 |
| 2004-04-26 | 1735.16 |
| 2004-04-27 | 1743.02 |
| 2004-04-28 | 1722.23 |
| 2004-04-29 | 1726.53 |
| 2004-04-30 | 1728.84 |
| 2004-05-03 | 1733.10 |
| 2004-05-04 | 1747.35 |
| 2004-05-05 | 1757.32 |
| 2004-05-06 | 1716.55 |
| 2004-05-07 | 1690.61 |
| 2004-05-10 | 1658.13 |
| 2004-05-11 | 1675.30 |
| 2004-05-12 | 1682.74 |
| 2004-05-13 | 1688.39 |
| 2004-05-14 | 1686.29 |
| 2004-05-17 | 1688.51 |
| 2004-05-18 | 1691.90 |
| 2004-05-19 | 1729.03 |
| 2004-05-20 | 1711.32 |
| 2004-05-21 | 1725.15 |
| 2004-05-24 | 1701.93 |
| 2004-05-25 | 1709.75 |
| 2004-05-26 | 1723.19 |
| 2004-05-27 | 1750.60 |
| 2004-05-28 | 1738.72 |
| 2004-05-31 | . |
| 2004-06-01 | 1732.73 |
| 2004-06-02 | 1744.59 |
| 2004-06-03 | 1735.33 |
| 2004-06-04 | 1748.86 |
| 2004-06-07 | 1773.23 |
| 2004-06-08 | 1770.57 |
| 2004-06-09 | 1749.77 |
| 2004-06-10 | 1759.71 |
| 2004-06-11 | . |
| 2004-06-14 | 1748.74 |
| 2004-06-15 | 1762.26 |
| 2004-06-16 | 1758.78 |
| 2004-06-17 | 1772.65 |
| 2004-06-18 | 1791.64 |
| 2004-06-21 | 1787.35 |
| 2004-06-22 | 1782.59 |
| 2004-06-23 | 1788.49 |
| 2004-06-24 | 1810.60 |
| 2004-06-25 | 1810.95 |
| 2004-06-28 | 1831.11 |
| 2004-06-29 | 1821.37 |
| 2004-06-30 | 1827.12 |
| 2004-07-01 | 1815.31 |
| 2004-07-02 | 1830.89 |
| 2004-07-05 | . |
| 2004-07-06 | 1806.17 |
| 2004-07-07 | 1820.28 |
| 2004-07-08 | 1833.79 |
| 2004-07-09 | 1832.46 |
| 2004-07-12 | 1830.02 |
| 2004-07-13 | 1824.60 |
| 2004-07-14 | 1823.55 |
| 2004-07-15 | 1813.78 |
| 2004-07-16 | 1816.50 |
| 2004-07-19 | 1812.34 |
| 2004-07-20 | 1806.62 |
| 2004-07-21 | 1792.85 |
| 2004-07-22 | 1782.88 |
| 2004-07-23 | 1762.37 |
| 2004-07-26 | 1758.58 |
| 2004-07-27 | 1760.62 |
| 2004-07-28 | 1753.41 |
| 2004-07-29 | 1772.03 |
| 2004-07-30 | 1770.52 |
| 2004-08-02 | 1766.12 |
| 2004-08-03 | 1774.26 |
| 2004-08-04 | 1759.09 |
| 2004-08-05 | 1759.12 |
| 2004-08-06 | 1767.31 |
| 2004-08-09 | 1752.78 |
| 2004-08-10 | 1766.88 |
| 2004-08-11 | 1739.65 |
| 2004-08-12 | 1730.06 |
| 2004-08-13 | 1735.37 |
| 2004-08-16 | 1745.05 |
| 2004-08-17 | 1750.29 |
| 2004-08-18 | 1745.33 |
| 2004-08-19 | 1755.70 |
| 2004-08-20 | 1749.57 |
| 2004-08-23 | 1750.12 |
| 2004-08-24 | 1740.72 |
| 2004-08-25 | 1741.78 |
| 2004-08-26 | 1748.31 |
| 2004-08-27 | 1749.19 |
| 2004-08-30 | 1747.47 |
| 2004-08-31 | 1760.87 |
| 2004-09-01 | 1778.03 |
| 2004-09-02 | 1792.51 |
| 2004-09-03 | 1793.38 |
| 2004-09-06 | . |
| 2004-09-07 | 1783.61 |
| 2004-09-08 | 1796.55 |
| 2004-09-09 | 1792.15 |
| 2004-09-10 | 1817.28 |
| 2004-09-13 | 1820.13 |
| 2004-09-14 | 1821.27 |
| 2004-09-15 | 1805.13 |
| 2004-09-16 | 1814.18 |
| 2004-09-17 | 1826.88 |
| 2004-09-20 | 1819.60 |
| 2004-09-21 | 1847.41 |
| 2004-09-22 | 1839.19 |
| 2004-09-23 | 1847.64 |
| 2004-09-24 | 1838.35 |
| 2004-09-27 | 1828.62 |
| 2004-09-28 | 1837.97 |
| 2004-09-29 | 1845.93 |
| 2004-09-30 | 1851.86 |
| 2004-10-01 | 1863.39 |
| 2004-10-04 | 1860.08 |
| 2004-10-05 | 1877.37 |
| 2004-10-06 | 1872.21 |
| 2004-10-07 | 1871.94 |
| 2004-10-08 | 1896.81 |
| 2004-10-11 | 1897.97 |
| 2004-10-12 | 1882.38 |
| 2004-10-13 | 1896.46 |
| 2004-10-14 | 1906.63 |
| 2004-10-15 | 1918.81 |
| 2004-10-18 | 1923.92 |
| 2004-10-19 | 1937.05 |
| 2004-10-20 | 1935.57 |
| 2004-10-21 | 1944.28 |
| 2004-10-22 | 1958.25 |
| 2004-10-25 | 1955.60 |
| 2004-10-26 | 1956.62 |
| 2004-10-27 | 1963.89 |
| 2004-10-28 | 1970.66 |
| 2004-10-29 | 1966.71 |
| 2004-11-01 | 1982.17 |
| 2004-11-02 | 1987.19 |
| 2004-11-03 | 2008.78 |
| 2004-11-04 | 2018.39 |
| 2004-11-05 | 2027.31 |
| 2004-11-08 | 2050.04 |
| 2004-11-09 | 2045.84 |
| 2004-11-10 | 2052.17 |
| 2004-11-11 | 2047.01 |
| 2004-11-12 | 2056.02 |
| 2004-11-15 | 2050.11 |
| 2004-11-16 | 2039.93 |
| 2004-11-17 | 2076.76 |
| 2004-11-18 | 2063.83 |
| 2004-11-19 | 2065.41 |
| 2004-11-22 | 2050.20 |
| 2004-11-23 | 2046.49 |
| 2004-11-24 | 2061.94 |
| 2004-11-25 | . |
| 2004-11-26 | 2091.30 |
| 2004-11-29 | 2089.90 |
| 2004-11-30 | 2085.99 |
| 2004-12-01 | 2109.13 |
| 2004-12-02 | 2117.11 |
| 2004-12-03 | 2138.35 |
| 2004-12-06 | 2149.22 |
| 2004-12-07 | 2162.47 |
| 2004-12-08 | 2139.54 |
| 2004-12-09 | 2126.67 |
| 2004-12-10 | 2129.91 |
| 2004-12-13 | 2146.80 |
| 2004-12-14 | 2148.08 |
| 2004-12-15 | 2167.75 |
| 2004-12-16 | 2152.11 |
| 2004-12-17 | 2142.29 |
| 2004-12-20 | 2181.22 |
| 2004-12-21 | 2175.04 |
| 2004-12-22 | 2192.53 |
| 2004-12-23 | 2217.46 |
| 2004-12-24 | . |
| 2004-12-27 | 2234.36 |
| 2004-12-28 | 2239.53 |
| 2004-12-29 | 2238.05 |
| 2004-12-30 | 2250.43 |
| 2004-12-31 | 2244.24 |
| 2005-01-03 | 2224.93 |
| 2005-01-04 | 2207.54 |
| 2005-01-05 | 2202.98 |
| 2005-01-06 | 2197.48 |
| 2005-01-07 | 2179.74 |
| 2005-01-10 | 2182.57 |
| 2005-01-11 | 2161.18 |
| 2005-01-12 | 2177.73 |
| 2005-01-13 | 2170.03 |
| 2005-01-14 | 2153.97 |
| 2005-01-17 | . |
| 2005-01-18 | 2146.47 |
| 2005-01-19 | 2163.02 |
| 2005-01-20 | 2152.05 |
| 2005-01-21 | 2160.05 |
| 2005-01-24 | 2161.02 |
| 2005-01-25 | 2159.86 |
| 2005-01-26 | 2179.15 |
| 2005-01-27 | 2172.36 |
#2005-01-28|2171.26
#2005-01-31|2187.69
#2005-02-01|2192.31
#2005-02-02|2201.15
#2005-02-03|2191.52
#2005-02-04|2210.48
#2005-02-07|2197.22
#2005-02-08|2201.03
#2005-02-09|2213.65
#2005-02-10|2230.49
#2005-02-11|2235.42
#2005-02-14|2247.48
#2005-02-15|2260.19
#2005-02-16|2237.08
#2005-02-17|2253.10
#2005-02-18|2250.01
#2005-02-21| .
#2005-02-22|2258.46
#2005-02-23|2236.75
#2005-02-24|2238.89
#2005-02-25|2258.38
#2005-02-28|2265.85
#2005-03-01|2254.44
#2005-03-02|2242.64
#2005-03-03|2239.60
#2005-03-04|2270.66
#2005-03-07|2265.79
#2005-03-08|2288.52
#2005-03-09|2295.36
#2005-03-10|2298.12
#2005-03-11|2305.02
#2005-03-14|2292.22
#2005-03-15|2309.32
#2005-03-16|2294.90
#2005-03-17|2282.88
#2005-03-18|2281.03
#2005-03-21|2261.50
#2005-03-22|2276.14
#2005-03-23|2252.93
#2005-03-24|2257.18
#2005-03-25| .
#2005-03-28|2241.34
#2005-03-29|2248.31
#2005-03-30|2250.25
#2005-03-31|2265.81
#2005-04-01|2264.94
#2005-04-04|2229.70
#2005-04-05|2242.37
#2005-04-06|2263.62
#2005-04-07|2274.96
#2005-04-08|2271.24
#2005-04-11|2299.96
#2005-04-12|2274.58
#2005-04-13|2284.46
#2005-04-14|2265.39
#2005-04-15|2237.74
#2005-04-18|2207.58
#2005-04-19|2215.76
#2005-04-20|2213.09
#2005-04-21|2217.59
#2005-04-22|2221.50
#2005-04-25|2209.61
#2005-04-26|2210.37
#2005-04-27|2192.62
#2005-04-28|2182.18
#2005-04-29|2187.53
#2005-05-02|2187.09
#2005-05-03|2204.07
#2005-05-04|2229.25
#2005-05-05|2235.18
#2005-05-06|2211.28
#2005-05-09|2203.38
#2005-05-10|2196.14
#2005-05-11|2201.48
#2005-05-12|2193.50
#2005-05-13|2186.03
#2005-05-16|2177.73
#2005-05-17|2150.47
#2005-05-18|2190.81
#2005-05-19|2187.12
#2005-05-20|2171.40
#2005-05-23|2170.04
#2005-05-24|2157.91
#2005-05-25|2154.53
#2005-05-26|2144.88
#2005-05-27|2147.10
#2005-05-30| .
#2005-05-31|2133.48
#2005-06-01|2133.95
#2005-06-02|2136.27
#2005-06-03|2115.47
#2005-06-06|2116.35
#2005-06-07|2132.93
#2005-06-08|2149.05
#2005-06-09|2142.94
#2005-06-10|2132.15
#2005-06-13|2134.09
#2005-06-14|2126.02
#2005-06-15|2150.46
#2005-06-16|2154.76
#2005-06-17|2181.49
#2005-06-20|2164.24
#2005-06-21|2173.15
#2005-06-22|2178.84
#2005-06-23|2153.99
#2005-06-24|2133.22
#2005-06-27|2133.75
#2005-06-28|2130.65
#2005-06-29|2131.27
#2005-06-30|2144.16
#2005-07-01|2132.54
#2005-07-04| .
#2005-07-05|2120.82
#2005-07-06|2130.70
#2005-07-07|2090.41
#2005-07-08|2114.61
#2005-07-11|2156.05
#2005-07-12|2172.58
#2005-07-13|2179.13
#2005-07-14|2193.65
#2005-07-15|2172.54
#2005-07-18|2175.56
#2005-07-19|2192.81
#2005-07-20|2191.01
#2005-07-21|2222.36
#2005-07-22|2233.76
#2005-07-25|2211.22
#2005-07-26|2197.30
#2005-07-27|2207.32
#2005-07-28|2213.60
#2005-07-29|2216.38
#2005-08-01|2230.19
#2005-08-02|2242.05
#2005-08-03|2256.08
#2005-08-04|2246.85
#2005-08-05|2238.24
#2005-08-08|2256.84
#2005-08-09|2274.20
#2005-08-10|2301.78
#2005-08-11|2303.91
#2005-08-12|2285.22
#2005-08-15|2273.00
#2005-08-16|2261.38
#2005-08-17|2250.53
#2005-08-18|2215.27
#2005-08-19|2233.16
#2005-08-22|2243.32
#2005-08-23|2224.66
#2005-08-24|2240.44
#2005-08-25|2229.59
#2005-08-26|2222.29
#2005-08-29|2220.13
#2005-08-30|2201.12
#2005-08-31|2235.91
#2005-09-01|2281.77
#2005-09-02|2298.49
#2005-09-05| .
#2005-09-06|2300.89
#2005-09-07|2310.41
#2005-09-08|2310.01
#2005-09-09|2311.37
#2005-09-12|2289.48
#2005-09-13|2267.15
#2005-09-14|2284.50
#2005-09-15|2258.83
#2005-09-16|2275.01
#2005-09-19|2256.58
#2005-09-20|2269.92
#2005-09-21|2262.21
#2005-09-22|2238.03
#2005-09-23|2230.69
#2005-09-26|2257.53
#2005-09-27|2238.71
#2005-09-28|2249.49
#2005-09-29|2244.51
#2005-09-30|2256.02
#2005-10-03|2241.18
#2005-10-04|2255.68
#2005-10-05|2237.87
#2005-10-06|2255.53
#2005-10-07|2226.25
#2005-10-10|2216.18
#2005-10-11|2208.75
#2005-10-12|2214.94
#2005-10-13|2192.24
#2005-10-14|2228.22
#2005-10-17|2214.96
#2005-10-18|2182.56
#2005-10-19|2154.62
#2005-10-20|2158.61
#2005-10-21|2179.22
#2005-10-24|2189.20
#2005-10-25|2204.55
#2005-10-26|2217.11
#2005-10-27|2196.15
#2005-10-28|2181.15
#2005-10-31|2190.56
#2005-11-01|2218.49
#2005-11-02|2240.53
#2005-11-03|2270.47
#2005-11-04|2238.07
#2005-11-07|2238.16
#2005-11-08|2225.78
#2005-11-09|2223.98
#2005-11-10|2254.39
#2005-11-11|2285.53
#2005-11-14|2266.52
#2005-11-15|2260.27
#2005-11-16|2259.31
#2005-11-17|2293.30
#2005-11-18|2305.50
#2005-11-21|2319.09
#2005-11-22|2322.87
#2005-11-23|2354.68
#2005-11-24| .
#2005-11-25|2335.18
#2005-11-28|2348.15
#2005-11-29|2332.98
#2005-11-30|2326.76
#2005-12-01|2345.10
#2005-12-02|2355.36
#2005-12-05|2352.64
#2005-12-06|2344.08
#2005-12-07|2332.02
#2005-12-08|2363.75
#2005-12-09|2368.03
#2005-12-12|2397.96
#2005-12-13|2391.27
#2005-12-14|2417.10
#2005-12-15|2413.35
#2005-12-16|2463.91
#2005-12-19|2497.04
#2005-12-20|2501.83
#2005-12-21|2503.99
#2005-12-22|2521.54
#2005-12-23|2509.24
#2005-12-26| .
#2005-12-27|2525.98
#2005-12-28|2550.21
#2005-12-29|2538.32
#2005-12-30|2509.38
#2006-01-02| .
#2006-01-03|2567.78
#2006-01-04|2604.94
#2006-01-05|2570.50
#2006-01-06|2596.38
#2006-01-09|2565.87
#2006-01-10|2559.76
#2006-01-11|2606.53
#2006-01-12|2588.75
#2006-01-13|2571.52
#2006-01-16| .
#2006-01-17|2571.49
#2006-01-18|2541.75
#2006-01-19|2552.90
#2006-01-20|2514.73
#2006-01-23|2561.59
#2006-01-24|2553.75
#2006-01-25|2588.48
#2006-01-26|2643.71
#2006-01-27|2627.79
#2006-01-30|2611.49
#2006-01-31|2631.96
#2006-02-01|2661.51
#2006-02-02|2618.78
#2006-02-03|2593.19
#2006-02-06|2647.01
#2006-02-07|2623.67
#2006-02-08|2615.92
#2006-02-09|2651.00
#2006-02-10|2623.13
#2006-02-13|2639.09
#2006-02-14|2623.04
#2006-02-15|2641.57
#2006-02-16|2669.56
#2006-02-17|2701.77
#2006-02-20| .
#2006-02-21|2726.35
#2006-02-22|2758.56
#2006-02-23|2764.36
#2006-02-24|2767.78
#2006-02-27|2782.07
#2006-02-28|2733.53
#2006-03-01|2749.91
#2006-03-02|2731.49
#2006-03-03|2732.55
#2006-03-06|2768.88
#2006-03-07|2712.20
#2006-03-08|2708.78
#2006-03-09|2738.03
#2006-03-10|2754.05
#2006-03-13|2793.55
#2006-03-14|2825.18
#2006-03-15|2858.32
#2006-03-16|2881.15
#2006-03-17|2866.58
#2006-03-20|2883.20
#2006-03-21|2866.37
#2006-03-22|2845.66
#2006-03-23|2794.00
#2006-03-24|2769.13
#2006-03-27|2745.24
#2006-03-28|2734.62
#2006-03-29|2729.21
#2006-03-30|2806.68
#2006-03-31|2779.53
#2006-04-03|2818.59
#2006-04-04|2837.50
#2006-04-05|2875.43
#2006-04-06|2854.31
#2006-04-07|2780.69
#2006-04-10|2811.26
#2006-04-11|2731.51
#2006-04-12|2742.38
#2006-04-13|2737.14
#2006-04-14| .
#2006-04-17|2780.62
#2006-04-18|2751.36
#2006-04-19|2805.91
#2006-04-20|2825.56
#2006-04-21|2844.89
#2006-04-24|2798.97
#2006-04-25|2820.76
#2006-04-26|2857.97
#2006-04-27|2868.07
#2006-04-28|2853.27
#2006-05-01|2858.25
#2006-05-02|2891.11
#2006-05-03|2870.84
#2006-05-04|2902.99
#2006-05-05|2942.50
#2006-05-08|2974.17
#2006-05-09|3005.05
#2006-05-10|3018.63
#2006-05-11|3025.80
#2006-05-12|2992.66
#2006-05-15|2931.62
#2006-05-16|2946.00
#2006-05-17|2844.51
#2006-05-18|2845.99
#2006-05-19|2855.82
#2006-05-22|2749.41
#2006-05-23|2779.82
#2006-05-24|2745.48
#2006-05-25|2799.10
#2006-05-26|2813.40
#2006-05-29| .
#2006-05-30|2774.66
#2006-05-31|2819.01
#2006-06-01|2827.14
#2006-06-02|2853.45
#2006-06-05|2839.14
#2006-06-06|2751.56
#2006-06-07|2780.69
#2006-06-08|2695.17
#2006-06-09|2737.83
#2006-06-12|2684.18
#2006-06-13|2626.40
#2006-06-14|2643.48
#2006-06-15|2710.17
#2006-06-16|2679.47
#2006-06-19|2698.77
#2006-06-20|2726.58
#2006-06-21|2753.63
#2006-06-22|2750.78
#2006-06-23|2740.70
#2006-06-26|2732.07
#2006-06-27|2725.76
#2006-06-28|2729.71
#2006-06-29|2774.20
#2006-06-30|2855.87
#2006-07-03|2865.64
#2006-07-04| .
#2006-07-05|2801.69
#2006-07-06|2828.27
#2006-07-07|2822.99
#2006-07-10|2819.00
#2006-07-11|2787.39
#2006-07-12|2779.22
#2006-07-13|2735.37
#2006-07-14|2710.13
#2006-07-17|2668.51
#2006-07-18|2662.20
#2006-07-19|2744.93
#2006-07-20|2757.56
#2006-07-21|2741.71
#2006-07-24|2775.22
#2006-07-25|2763.69
#2006-07-26|2778.70
#2006-07-27|2826.22
#2006-07-28|2854.77
#2006-07-31|2846.08
#2006-08-01|2818.77
#2006-08-02|2863.19
#2006-08-03|2838.17
#2006-08-04|2897.78
#2006-08-07|2863.27
#2006-08-08|2871.97
#2006-08-09|2891.03
#2006-08-10|2852.40
#2006-08-11|2855.21
#2006-08-14|2872.47
#2006-08-15|2881.94
#2006-08-16|2935.63
#2006-08-17|2969.17
#2006-08-18|2958.26
#2006-08-21|2962.12
#2006-08-22|2948.67
#2006-08-23|2920.39
#2006-08-24|2977.00
#2006-08-25|2958.87
#2006-08-28|2975.69
#2006-08-29|2978.75
#2006-08-30|3018.63
#2006-08-31|3020.02
#2006-09-01|3030.59
#2006-09-04| .
#2006-09-05|3018.79
#2006-09-06|2993.05
#2006-09-07|2957.63
#2006-09-08|2953.09
#2006-09-11|2956.35
#2006-09-12|2973.92
#2006-09-13|2979.46
#2006-09-14|3002.74
#2006-09-15|2990.29
#2006-09-18|2995.53
#2006-09-19|2969.92
#2006-09-20|3002.36
#2006-09-21|3025.71
#2006-09-22|3020.27
#2006-09-25|3014.57
#2006-09-26|3022.48
#2006-09-27|3032.72
#2006-09-28|3023.92
#2006-09-29|3021.95
#2006-10-02|3040.91
#2006-10-03|3046.44
#2006-10-04|3060.08
#2006-10-05|3083.81
#2006-10-06|3061.83
#2006-10-09|3080.12
#2006-10-10|3099.46
#2006-10-11|3107.63
#2006-10-12|3115.56
#2006-10-13|3095.19
#2006-10-16|3096.33
#2006-10-17|3046.36
#2006-10-18|3063.81
#2006-10-19|3066.84
#2006-10-20|3070.29
#2006-10-23|3067.53
#2006-10-24|3062.73
#2006-10-25|3058.15
#2006-10-26|3064.33
#2006-10-27|3076.53
#2006-10-30|3078.39
#2006-10-31|3107.75
#2006-11-01|3135.20
#2006-11-02|3120.44
#2006-11-03|3110.60
#2006-11-06|3140.68
#2006-11-07|3165.46
#2006-11-08|3154.20
#2006-11-09|3145.73
#2006-11-10|3160.32
#2006-11-13|3154.78
#2006-11-14|3141.43
#2006-11-15|3164.30
#2006-11-16|3161.27
#2006-11-17|3161.91
#2006-11-20|3166.32
#2006-11-21|3176.10
#2006-11-22|3208.93
#2006-11-23| .
#2006-11-24|3225.08
#2006-11-27|3185.38
#2006-11-28|3213.13
#2006-11-29|3222.32
#2006-11-30|3242.34
#2006-12-01|3245.54
#2006-12-04|3266.32
#2006-12-05|3277.05
#2006-12-06|3285.38
#2006-12-07|3315.15
#2006-12-08|3307.20
#2006-12-11|3310.12
#2006-12-12|3303.71
#2006-12-13|3306.19
#2006-12-14|3281.01
#2006-12-15|3277.99
#2006-12-18|3270.69
#2006-12-19|3284.24
#2006-12-20|3297.93
#2006-12-21|3296.62
#2006-12-22|3269.67
#2006-12-25| .
#2006-12-26|3264.58
#2006-12-27|3291.51
#2006-12-28|3309.69
#2006-12-29|3333.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3405.29
#2007-01-04|3367.16
#2007-01-05|3326.15
#2007-01-08|3319.78
#2007-01-09|3330.14
#2007-01-10|3303.03
#2007-01-11|3332.56
#2007-01-12|3364.25
#2007-01-15| .
#2007-01-16|3367.99
#2007-01-17|3348.67
#2007-01-18|3340.61
#2007-01-19|3366.41
#2007-01-22|3358.67
#2007-01-23|3397.24
#2007-01-24|3423.72
#2007-01-25|3425.02
#2007-01-26|3372.83
#2007-01-29|3393.92
#2007-01-30|3400.21
#2007-01-31|3396.75
#2007-02-01|3427.07
#2007-02-02|3441.84
#2007-02-05|3436.30
#2007-02-06|3427.09
#2007-02-07|3461.72
#2007-02-08|3434.50
#2007-02-09|3449.54
#2007-02-12|3406.41
#2007-02-13|3432.82
#2007-02-14|3484.08
#2007-02-15|3485.89
#2007-02-16|3481.57
#2007-02-19| .
#2007-02-20|3486.20
#2007-02-21|3454.86
#2007-02-22|3453.94
#2007-02-23|3462.49
#2007-02-26|3485.23
#2007-02-27|3412.12
#2007-02-28|3368.40
#2007-03-01|3315.59
#2007-03-02|3300.92
#2007-03-05|3233.79
#2007-03-06|3264.00
#2007-03-07|3257.60
#2007-03-08|3309.77
#2007-03-09|3307.88
#2007-03-12|3302.55
#2007-03-13|3261.88
#2007-03-14|3180.84
#2007-03-15|3237.88
#2007-03-16|3247.10
#2007-03-19|3309.72
#2007-03-20|3315.30
#2007-03-21|3329.59
#2007-03-22|3444.53
#2007-03-23|3444.22
#2007-03-26|3404.93
#2007-03-27|3411.04
#2007-03-28|3390.03
#2007-03-29|3434.12
#2007-03-30|3429.01
#2007-04-02|3437.47
#2007-04-03|3478.06
#2007-04-04|3469.80
#2007-04-05|3484.12
#2007-04-06| .
#2007-04-09|3465.97
#2007-04-10|3535.50
#2007-04-11|3539.05
#2007-04-12|3542.68
#2007-04-13|3560.05
#2007-04-16|3619.59
#2007-04-17|3634.98
#2007-04-18|3621.48
#2007-04-19|3592.61
#2007-04-20|3658.56
#2007-04-23|3657.79
#2007-04-24|3664.68
#2007-04-25|3725.99
#2007-04-26|3730.34
#2007-04-27|3722.35
#2007-04-30|3732.05
#2007-05-01|3718.10
#2007-05-02|3733.77
#2007-05-03|3705.88
#2007-05-04|3728.41
#2007-05-07|3744.12
#2007-05-08|3696.29
#2007-05-09|3733.82
#2007-05-10|3687.98
#2007-05-11|3681.74
#2007-05-14|3685.83
#2007-05-15|3730.75
#2007-05-16|3696.16
#2007-05-17|3674.87
#2007-05-18|3701.89
#2007-05-21|3539.58
#2007-05-22|3519.06
#2007-05-23|3537.41
#2007-05-24|3470.17
#2007-05-25|3486.30
#2007-05-28| .
#2007-05-29|3486.87
#2007-05-30|3477.57
#2007-05-31|3474.42
#2007-06-01|3439.39
#2007-06-04|3431.35
#2007-06-05|3466.97
#2007-06-06|3412.22
#2007-06-07|3354.29
#2007-06-08|3315.29
#2007-06-11|3321.35
#2007-06-12|3287.15
#2007-06-13|3310.71
#2007-06-14|3360.98
#2007-06-15|3426.50
#2007-06-18|3423.42
#2007-06-19|3427.96
#2007-06-20|3422.87
#2007-06-21|3380.19
#2007-06-22|3363.74
#2007-06-25|3361.48
#2007-06-26|3318.61
#2007-06-27|3295.46
#2007-06-28|3309.79
#2007-06-29|3337.73
#2007-07-02|3362.85
#2007-07-03|3395.02
#2007-07-04| .
#2007-07-05|3361.53
#2007-07-06|3367.18
#2007-07-09|3366.93
#2007-07-10|3338.71
#2007-07-11|3326.16
#2007-07-12|3350.22
#2007-07-13|3382.26
#2007-07-16|3397.32
#2007-07-17|3375.76
#2007-07-18|3356.22
#2007-07-19|3384.12
#2007-07-20|3338.70
#2007-07-23|3349.66
#2007-07-24|3287.24
#2007-07-25|3242.89
#2007-07-26|3187.27
#2007-07-27|3186.57
#2007-07-30|3187.62
#2007-07-31|3257.03
#2007-08-01|3190.57
#2007-08-02|3239.92
#2007-08-03|3242.02
#2007-08-06|3229.38
#2007-08-07|3298.31
#2007-08-08|3379.51
#2007-08-09|3301.88
#2007-08-10|3220.82
#2007-08-13|3256.32
#2007-08-14|3210.42
#2007-08-15|3186.29
#2007-08-16|3072.18
#2007-08-17|3179.95
#2007-08-20|3180.22
#2007-08-21|3187.31
#2007-08-22|3224.51
#2007-08-23|3250.18
#2007-08-24|3271.73
#2007-08-27|3277.11
#2007-08-28|3205.16
#2007-08-29|3221.14
#2007-08-30|3238.82
#2007-08-31|3259.76
#2007-09-03| .
#2007-09-04|3264.42
#2007-09-05|3193.21
#2007-09-06|3186.98
#2007-09-07|3109.88
#2007-09-10|3101.51
#2007-09-11|3140.24
#2007-09-12|3163.33
#2007-09-13|3194.18
#2007-09-14|3160.16
#2007-09-17|3137.35
#2007-09-18|3193.24
#2007-09-19|3288.15
#2007-09-20|3287.49
#2007-09-21|3273.31
#2007-09-24|3270.83
#2007-09-25|3259.89
#2007-09-26|3279.50
#2007-09-27|3290.49
#2007-09-28|3299.69
#2007-10-01|3360.30
#2007-10-02|3375.57
#2007-10-03|3382.74
#2007-10-04|3399.92
#2007-10-05|3415.82
#2007-10-08|3381.44
#2007-10-09|3410.65
#2007-10-10|3402.16
#2007-10-11|3402.43
#2007-10-12|3383.65
#2007-10-15|3321.22
#2007-10-16|3292.81
#2007-10-17|3284.75
#2007-10-18|3275.70
#2007-10-19|3274.30
#2007-10-22|3228.49
#2007-10-23|3249.50
#2007-10-24|3228.33
#2007-10-25|3278.18
#2007-10-26|3311.39
#2007-10-29|3329.93
#2007-10-30|3356.13
#2007-10-31|3409.77
#2007-11-01|3306.43
#2007-11-02|3307.83
#2007-11-05|3287.52
#2007-11-06|3293.80
#2007-11-07|3278.78
#2007-11-08|3213.70
#2007-11-09|3156.79
#2007-11-12|3218.99
#2007-11-13|3282.55
#2007-11-14|3287.17
#2007-11-15|3251.48
#2007-11-16|3243.87
#2007-11-19|3163.63
#2007-11-20|3226.99
#2007-11-21|3192.27
#2007-11-22| .
#2007-11-23|3273.62
#2007-11-26|3237.88
#2007-11-27|3264.55
#2007-11-28|3328.37
#2007-11-29|3338.73
#2007-11-30|3359.77
#2007-12-03|3345.31
#2007-12-04|3330.70
#2007-12-05|3343.68
#2007-12-06|3347.41
#2007-12-07|3380.13
#2007-12-10|3417.92
#2007-12-11|3390.69
#2007-12-12|3388.08
#2007-12-13|3305.90
#2007-12-14|3265.31
#2007-12-17|3193.70
#2007-12-18|3205.83
#2007-12-19|3172.76
#2007-12-20|3135.84
#2007-12-21|3178.88
#2007-12-24|3185.96
#2007-12-25| .
#2007-12-26|3207.86
#2007-12-27|3235.85
#2007-12-28|3285.03
#2007-12-31|3266.26
#2008-01-01| .
#2008-01-02|3238.24
#2008-01-03|3230.86
#2008-01-04|3195.53
#2008-01-07|3183.16
#2008-01-08|3169.73
#2008-01-09|3144.79
#2008-01-10|3178.93
#2008-01-11|3230.51
#2008-01-14|3267.87
#2008-01-15|3174.03
#2008-01-16|3138.73
#2008-01-17|3103.15
#2008-01-18|3013.80
#2008-01-21| .
#2008-01-22|2920.23
#2008-01-23|2811.15
#2008-01-24|2946.43
#2008-01-25|2899.98
#2008-01-28|2943.33
#2008-01-29|2949.30
#2008-01-30|2950.26
#2008-01-31|2931.75
#2008-02-01|2976.56
#2008-02-04|2975.39
#2008-02-05|2845.65
#2008-02-06|2849.37
#2008-02-07|2770.06
#2008-02-08|2727.82
#2008-02-11|2708.19
#2008-02-12|2823.87
#2008-02-13|2857.37
#2008-02-14|2874.12
#2008-02-15|2823.88
#2008-02-18| .
#2008-02-19|2871.03
#2008-02-20|2842.74
#2008-02-21|2872.21
#2008-02-22|2819.70
#2008-02-25|2873.15
#2008-02-26|2946.76
#2008-02-27|2993.33
#2008-02-28|2970.36
#2008-02-29|2919.39
#2008-03-03|2884.77
#2008-03-04|2835.37
#2008-03-05|2897.93
#2008-03-06|2842.90
#2008-03-07|2808.48
#2008-03-10|2781.51
#2008-03-11|2860.58
#2008-03-12|2918.69
#2008-03-13|2858.42
#2008-03-14|2824.41
#2008-03-17|2757.75
#2008-03-18|2853.20
#2008-03-19|2772.15
#2008-03-20|2698.26
#2008-03-21| .
#2008-03-24|2694.41
#2008-03-25|2837.97
#2008-03-26|2836.49
#2008-03-27|2884.35
#2008-03-28|2894.32
#2008-03-31|2881.94
#2008-04-01|2957.65
#2008-04-02|3034.90
#2008-04-03|3024.26
#2008-04-04|3061.77
#2008-04-07|3081.54
#2008-04-08|3088.55
#2008-04-09|3075.49
#2008-04-10|3054.27
#2008-04-11|3030.61
#2008-04-14|3005.39
#2008-04-15|2982.97
#2008-04-16|3054.45
#2008-04-17|3040.89
#2008-04-18|3085.47
#2008-04-21|3109.51
#2008-04-22|3101.20
#2008-04-23|3061.23
#2008-04-24|3055.28
#2008-04-25|3089.84
#2008-04-28|3078.16
#2008-04-29|3053.63
#2008-04-30|3057.77
#2008-05-01|3034.50
#2008-05-02|3081.62
#2008-05-05|3088.52
#2008-05-06|3079.19
#2008-05-07|3061.65
#2008-05-08|3001.58
#2008-05-09|2963.50
#2008-05-12|2959.07
#2008-05-13|2969.39
#2008-05-14|2996.01
#2008-05-15|2995.14
#2008-05-16|3006.98
#2008-05-19|2843.81
#2008-05-20|2821.18
#2008-05-21|2803.01
#2008-05-22|2810.03
#2008-05-23|2798.66
#2008-05-26| .
#2008-05-27|2795.56
#2008-05-28|2772.82
#2008-05-29|2744.70
#2008-05-30|2807.72
#2008-06-02|2755.81
#2008-06-03|2738.84
#2008-06-04|2727.17
#2008-06-05|2725.10
#2008-06-06|2672.04
#2008-06-09|2645.46
#2008-06-10|2592.69
#2008-06-11|2552.78
#2008-06-12|2556.22
#2008-06-13|2558.41
#2008-06-16|2544.87
#2008-06-17|2570.32
#2008-06-18|2539.36
#2008-06-19|2521.31
#2008-06-20|2512.21
#2008-06-23|2478.71
#2008-06-24|2499.96
#2008-06-25|2542.93
#2008-06-26|2507.44
#2008-06-27|2474.76
#2008-06-30|2489.50
#2008-07-01|2437.47
#2008-07-02|2480.29
#2008-07-03|2493.43
#2008-07-04| .
#2008-07-07|2425.44
#2008-07-08|2381.02
#2008-07-09|2437.34
#2008-07-10|2444.24
#2008-07-11|2380.40
#2008-07-14|2394.62
#2008-07-15|2341.48
#2008-07-16|2345.33
#2008-07-17|2391.59
#2008-07-18|2443.60
#2008-07-21|2447.98
#2008-07-22|2434.94
#2008-07-23|2492.79
#2008-07-24|2505.07
#2008-07-25|2473.81
#2008-07-28|2442.73
#2008-07-29|2399.56
#2008-07-30|2416.91
#2008-07-31|2429.45
#2008-08-01|2419.49
#2008-08-04|2402.36
#2008-08-05|2502.58
#2008-08-06|2506.05
#2008-08-07|2506.03
#2008-08-08|2437.12
#2008-08-11|2470.38
#2008-08-12|2440.09
#2008-08-13|2362.97
#2008-08-14|2364.57
#2008-08-15|2331.55
#2008-08-18|2331.21
#2008-08-19|2274.00
#2008-08-20|2251.36
#2008-08-21|2229.60
#2008-08-22|2254.06
#2008-08-25|2228.17
#2008-08-26|2211.42
#2008-08-27|2200.87
#2008-08-28|2287.15
#2008-08-29|2298.90
#2008-09-01| .
#2008-09-02|2337.21
#2008-09-03|2323.60
#2008-09-04|2253.90
#2008-09-05|2197.19
#2008-09-08|2273.58
#2008-09-09|2268.25
#2008-09-10|2231.24
#2008-09-11|2185.38
#2008-09-12|2247.06
#2008-09-15|2170.17
#2008-09-16|2088.51
#2008-09-17|2016.13
#2008-09-18|2044.63
#2008-09-19|2254.59
#2008-09-22|2263.10
#2008-09-23|2236.81
#2008-09-24|2218.82
#2008-09-25|2280.32
#2008-09-26|2242.49
#2008-09-29|2093.85
#2008-09-30|1979.47
#2008-10-01|2006.57
#2008-10-02|1943.15
#2008-10-03|2022.68
#2008-10-06|1825.60
#2008-10-07|1811.27
#2008-10-08|1706.76
#2008-10-09|1702.00
#2008-10-10|1550.59
#2008-10-13|1732.17
#2008-10-14|1804.84
#2008-10-15|1708.15
#2008-10-16|1557.99
#2008-10-17|1605.27
#2008-10-20|1602.35
#2008-10-21|1582.90
#2008-10-22|1489.90
#2008-10-23|1467.70
#2008-10-24|1353.57
#2008-10-27|1252.21
#2008-10-28|1185.23
#2008-10-29|1338.85
#2008-10-30|1390.41
#2008-10-31|1422.77
#2008-11-03|1439.66
#2008-11-04|1580.33
#2008-11-05|1573.13
#2008-11-06|1479.83
#2008-11-07|1488.25
#2008-11-10|1498.79
#2008-11-11|1340.56
#2008-11-12|1308.60
#2008-11-13|1329.89
#2008-11-14|1357.47
#2008-11-17|1287.00
#2008-11-18|1270.27
#2008-11-19|1216.98
#2008-11-20|1191.62
#2008-11-21|1168.63
#2008-11-24|1280.54
#2008-11-25|1282.95
#2008-11-26|1286.26
#2008-11-27| .
#2008-11-28|1275.98
#2008-12-01|1190.34
#2008-12-02|1225.17
#2008-12-03|1220.81
#2008-12-04|1200.59
#2008-12-05|1149.82
#2008-12-08|1261.61
#2008-12-09|1276.93
#2008-12-10|1296.22
#2008-12-11|1291.94
#2008-12-12|1277.48
#2008-12-15|1285.87
#2008-12-16|1322.71
#2008-12-17|1369.20
#2008-12-18|1406.62
#2008-12-19|1405.83
#2008-12-22|1359.87
#2008-12-23|1361.45
#2008-12-24|1365.79
#2008-12-25| .
#2008-12-26|1372.38
#2008-12-29|1397.18
#2008-12-30|1407.36
#2008-12-31|1383.08
#2009-01-01| .
#2009-01-02|1414.54
#2009-01-05|1401.66
#2009-01-06|1423.39
#2009-01-07|1455.24
#2009-01-08|1460.62
#2009-01-09|1392.97
#2009-01-12|1375.48
#2009-01-13|1313.10
#2009-01-14|1258.32
#2009-01-15|1208.82
#2009-01-16|1251.84
#2009-01-19| .
#2009-01-20|1129.19
#2009-01-21|1102.06
#2009-01-22|1082.28
#2009-01-23|1055.27
#2009-01-26|1120.01
#2009-01-27|1118.29
#2009-01-28|1198.84
#2009-01-29|1163.19
#2009-01-30|1131.67
#2009-02-02|1087.59
#2009-02-03|1094.59
#2009-02-04|1096.98
#2009-02-05|1084.58
#2009-02-06|1112.39
#2009-02-09|1154.90
#2009-02-10|1132.05
#2009-02-11|1107.18
#2009-02-12|1067.00
#2009-02-13|1071.50
#2009-02-16| .
#2009-02-17| 950.32
#2009-02-18| 936.52
#2009-02-19| 935.36
#2009-02-20| 849.74
#2009-02-23| 857.10
#2009-02-24| 870.82
#2009-02-25| 852.71
#2009-02-26| 891.21
#2009-02-27| 866.89
#2009-03-02| 801.87
#2009-03-03| 779.50
#2009-03-04| 793.76
#2009-03-05| 734.02
#2009-03-06| 692.90
#2009-03-09| 669.90
#2009-03-10| 737.34
#2009-03-11| 771.04
#2009-03-12| 793.38
#2009-03-13| 799.93
#2009-03-16| 827.34
#2009-03-17| 824.44
#2009-03-18| 887.62
#2009-03-19| 947.14
#2009-03-20| 941.38
#2009-03-23|1026.00
#2009-03-24|1029.89
#2009-03-25|1054.61
#2009-03-26|1076.73
#2009-03-27|1046.82
#2009-03-30| 949.01
#2009-03-31|1001.48
#2009-04-01|1012.31
#2009-04-02|1080.78
#2009-04-03|1108.61
#2009-04-06|1090.53
#2009-04-07|1064.37
#2009-04-08|1086.12
#2009-04-09|1129.41
#2009-04-10| .
#2009-04-13|1138.99
#2009-04-14|1183.15
#2009-04-15|1175.17
#2009-04-16|1202.83
#2009-04-17|1215.25
#2009-04-20|1153.61
#2009-04-21|1145.30
#2009-04-22|1177.55
#2009-04-23|1188.22
#2009-04-24|1226.72
#2009-04-27|1227.00
#2009-04-28|1196.94
#2009-04-29|1238.59
#2009-04-30|1267.73
#2009-05-01|1267.92
#2009-05-04|1313.98
#2009-05-05|1317.62
#2009-05-06|1352.45
#2009-05-07|1342.08
#2009-05-08|1422.29
#2009-05-11|1420.41
#2009-05-12|1412.91
#2009-05-13|1310.14
#2009-05-14|1295.29
#2009-05-15|1321.28
#2009-05-18|1380.81
#2009-05-19|1421.24
#2009-05-20|1462.91
#2009-05-21|1409.90
#2009-05-22|1441.94
#2009-05-25| .
#2009-05-26|1455.07
#2009-05-27|1448.45
#2009-05-28|1428.99
#2009-05-29|1439.79
#2009-06-01|1482.38
#2009-06-02|1495.32
#2009-06-03|1457.33
#2009-06-04|1464.20
#2009-06-05|1445.36
#2009-06-08|1411.89
#2009-06-09|1437.13
#2009-06-10|1450.77
#2009-06-11|1478.64
#2009-06-12|1453.38
#2009-06-15|1385.34
#2009-06-16|1366.11
#2009-06-17|1310.98
#2009-06-18|1342.13
#2009-06-19|1336.38
#2009-06-22|1292.39
#2009-06-23|1298.46
#2009-06-24|1345.99
#2009-06-25|1322.37
#2009-06-26|1330.21
#2009-06-29|1348.54
#2009-06-30|1345.85
#2009-07-01|1382.59
#2009-07-02|1322.87
#2009-07-03| .
#2009-07-06|1291.69
#2009-07-07|1293.26
#2009-07-08|1246.39
#2009-07-09|1269.75
#2009-07-10|1241.13
#2009-07-13|1268.78
#2009-07-14|1301.69
#2009-07-15|1360.73
#2009-07-16|1372.28
#2009-07-17|1376.02
#2009-07-20|1408.01
#2009-07-21|1431.15
#2009-07-22|1434.25
#2009-07-23|1467.41
#2009-07-24|1464.15
#2009-07-27|1480.33
#2009-07-28|1449.03
#2009-07-29|1457.16
#2009-07-30|1504.56
#2009-07-31|1508.27
#2009-08-03|1567.77
#2009-08-04|1577.63
#2009-08-05|1588.78
#2009-08-06|1609.19
#2009-08-07|1623.00
#2009-08-10|1639.11
#2009-08-11|1615.90
#2009-08-12|1642.99
#2009-08-13|1682.50
#2009-08-14|1648.85
#2009-08-17|1576.95
#2009-08-18|1604.63
#2009-08-19|1600.92
#2009-08-20|1623.25
#2009-08-21|1668.20
#2009-08-24|1723.91
#2009-08-25|1735.90
#2009-08-26|1754.87
#2009-08-27|1751.99
#2009-08-28|1785.75
#2009-08-31|1748.77
#2009-09-01|1701.99
#2009-09-02|1665.70
#2009-09-03|1684.18
#2009-09-04|1709.67
#2009-09-07| .
#2009-09-08|1756.17
#2009-09-09|1779.96
#2009-09-10|1774.96
#2009-09-11|1799.56
#2009-09-14|1793.37
#2009-09-15|1790.49
#2009-09-16|1832.54
#2009-09-17|1853.76
#2009-09-18|1837.56
#2009-09-21|1793.92
#2009-09-22|1797.82
#2009-09-23|1832.77
#2009-09-24|1796.90
#2009-09-25|1812.69
#2009-09-28|1834.51
#2009-09-29|1847.52
#2009-09-30|1844.49
#2009-10-01|1795.00
#2009-10-02|1762.78
#2009-10-05|1781.12
#2009-10-06|1845.24
#2009-10-07|1837.89
#2009-10-08|1870.91
#2009-10-09|1878.61
#2009-10-12|1915.36
#2009-10-13|1893.13
#2009-10-14|1946.04
#2009-10-15|1950.94
#2009-10-16|1918.03
#2009-10-19|1950.43
#2009-10-20|1930.07
#2009-10-21|1928.70
#2009-10-22|1885.92
#2009-10-23|1841.05
#2009-10-26|1790.53
#2009-10-27|1745.10
#2009-10-28|1693.30
#2009-10-29|1747.70
#2009-10-30|1683.05
#2009-11-02|1703.39
#2009-11-03|1648.18
#2009-11-04|1702.29
#2009-11-05|1725.50
#2009-11-06|1728.81
#2009-11-09|1795.52
#2009-11-10|1789.85
#2009-11-11|1815.65
#2009-11-12|1795.76
#2009-11-13|1803.90
#2009-11-16|1842.32
#2009-11-17|1795.07
#2009-11-18|1794.57
#2009-11-19|1733.13
#2009-11-20|1713.02
#2009-11-23|1773.59
#2009-11-24|1752.78
#2009-11-25|1760.93
#2009-11-26| .
#2009-11-27|1711.37
#2009-11-30|1688.17
#2009-12-01|1749.82
#2009-12-02|1742.17
#2009-12-03|1749.46
#2009-12-04|1761.02
#2009-12-07|1737.42
#2009-12-08|1692.36
#2009-12-09|1677.62
#2009-12-10|1691.10
#2009-12-11|1672.21
#2009-12-14|1693.32
#2009-12-15|1674.13
#2009-12-16|1703.85
#2009-12-17|1655.44
#2009-12-18|1631.14
#2009-12-21|1652.88
#2009-12-22|1659.11
#2009-12-23|1683.93
#2009-12-24|1686.81
#2009-12-25| .
#2009-12-28|1712.59
#2009-12-29|1725.51
#2009-12-30|1698.25
#2009-12-31|1703.77
#2010-01-01| .
#2010-01-04|1737.42
#2010-01-05|1732.04
#2010-01-06|1734.23
#2010-01-07|1737.31
#2010-01-08|1749.52
#2010-01-11|1768.03
#2010-01-12|1760.74
#2010-01-13|1760.29
#2010-01-14|1765.34
#2010-01-15|1721.83
#2010-01-18| .
#2010-01-19|1732.73
#2010-01-20|1663.92
#2010-01-21|1635.28
#2010-01-22|1611.63
#2010-01-25|1604.94
#2010-01-26|1586.33
#2010-01-27|1546.57
#2010-01-28|1497.62
#2010-01-29|1515.04
#2010-02-01|1530.69
#2010-02-02|1570.16
#2010-02-03|1542.84
#2010-02-04|1456.37
#2010-02-05|1402.60
#2010-02-08|1413.42
#2010-02-09|1405.06
#2010-02-10|1446.18
#2010-02-11|1406.78
#2010-02-12|1399.45
#2010-02-15| .
#2010-02-16|1422.88
#2010-02-17|1449.18
#2010-02-18|1435.52
#2010-02-19|1428.36
#2010-02-22|1432.96
#2010-02-23|1390.33
#2010-02-24|1401.01
#2010-02-25|1365.10
#2010-02-26|1392.48
#2010-03-01|1382.34
#2010-03-02|1397.29
#2010-03-03|1441.11
#2010-03-04|1449.89
#2010-03-05|1487.82
#2010-03-08|1499.56
#2010-03-09|1481.03
#2010-03-10|1513.42
#2010-03-11|1499.52
#2010-03-12|1523.82
#2010-03-15|1494.79
#2010-03-16|1526.78
#2010-03-17|1562.16
#2010-03-18|1540.55
#2010-03-19|1521.42
#2010-03-22|1512.85
#2010-03-23|1516.99
#2010-03-24|1492.39
#2010-03-25|1510.94
#2010-03-26|1525.58
#2010-03-29|1532.08
#2010-03-30|1516.30
#2010-03-31|1516.35
#2010-04-01|1544.76
#2010-04-02| .
#2010-04-05|1541.22
#2010-04-06|1529.30
#2010-04-07|1512.36
#2010-04-08|1482.88
#2010-04-09|1510.95
#2010-04-12|1549.89
#2010-04-13|1543.61
#2010-04-14|1580.00
#2010-04-15|1572.40
#2010-04-16|1516.33
#2010-04-19|1498.59
#2010-04-20|1528.80
#2010-04-21|1498.85
#2010-04-22|1456.01
#2010-04-23|1464.85
#2010-04-26|1462.65
#2010-04-27|1399.66
#2010-04-28|1353.07
#2010-04-29|1364.23
#2010-04-30|1361.78
#2010-05-03|1352.28
#2010-05-04|1254.28
#2010-05-05|1211.76
#2010-05-06|1115.67
#2010-05-07|1078.17
#2010-05-10|1278.07
#2010-05-11|1242.90
#2010-05-12|1248.11
#2010-05-13|1219.41
#2010-05-14|1134.04
#2010-05-17|1133.33
#2010-05-18|1166.06
#2010-05-19|1110.74
#2010-05-20|1091.42
#2010-05-21|1142.18
#2010-05-24|1091.72
#2010-05-25|1032.39
#2010-05-26|1046.74
#2010-05-27|1109.75
#2010-05-28|1101.89
#2010-05-31| .
#2010-06-01|1078.27
#2010-06-02|1062.31
#2010-06-03|1071.51
#2010-06-04|1001.41
#2010-06-07| 988.35
#2010-06-08| 989.44
#2010-06-09|1021.83
#2010-06-10|1064.35
#2010-06-11|1087.35
#2010-06-14|1143.78
#2010-06-15|1177.41
#2010-06-16|1171.20
#2010-06-17|1177.07
#2010-06-18|1210.56
#2010-06-21|1211.64
#2010-06-22|1180.13
#2010-06-23|1166.99
#2010-06-24|1151.52
#2010-06-25|1167.63
#2010-06-28|1177.23
#2010-06-29|1098.20
#2010-06-30|1115.65
#2010-07-01|1116.30
#2010-07-02|1134.68
#2010-07-05| .
#2010-07-06|1157.91
#2010-07-07|1222.28
#2010-07-08|1242.34
#2010-07-09|1259.01
#2010-07-12|1256.69
#2010-07-13|1283.30
#2010-07-14|1282.77
#2010-07-15|1273.47
#2010-07-16|1262.65
#2010-07-19|1255.72
#2010-07-20|1242.24
#2010-07-21|1237.50
#2010-07-22|1288.56
#2010-07-23|1270.64
#2010-07-26|1302.93
#2010-07-27|1358.69
#2010-07-28|1352.98
#2010-07-29|1361.52
#2010-07-30|1348.41
#2010-08-02|1403.49
#2010-08-03|1398.90
#2010-08-04|1371.09
#2010-08-05|1356.72
#2010-08-06|1354.40
#2010-08-09|1369.45
#2010-08-10|1347.73
#2010-08-11|1274.62
#2010-08-12|1257.62
#2010-08-13|1237.91
#2010-08-16|1240.38
#2010-08-17|1256.32
#2010-08-18|1245.62
#2010-08-19|1217.33
#2010-08-20|1186.43
#2010-08-23|1195.36
#2010-08-24|1176.85
#2010-08-25|1147.78
#2010-08-26|1180.41
#2010-08-27|1175.58
#2010-08-30|1162.11
#2010-08-31|1160.67
#2010-09-01|1215.79
#2010-09-02|1222.17
#2010-09-03|1242.73
#2010-09-06| .
#2010-09-07|1205.46
#2010-09-08|1218.87
#2010-09-09|1247.07
#2010-09-10|1240.93
#2010-09-13|1279.55
#2010-09-14|1286.94
#2010-09-15|1286.36
#2010-09-16|1278.12
#2010-09-17|1257.37
#2010-09-20|1273.15
#2010-09-21|1274.26
#2010-09-22|1268.54
#2010-09-23|1250.63
#2010-09-24|1298.08
#2010-09-27|1291.84
#2010-09-28|1290.58
#2010-09-29|1275.32
#2010-09-30|1293.05
#2010-10-01|1285.73
#2010-10-04|1260.09
#2010-10-05|1312.05
#2010-10-06|1316.63
#2010-10-07|1330.93
#2010-10-08|1331.80
#2010-10-11|1331.99
#2010-10-12|1322.31
#2010-10-13|1363.44
#2010-10-14|1364.27
#2010-10-15|1357.90
#2010-10-18|1378.56
#2010-10-19|1366.98
#2010-10-20|1400.79
#2010-10-21|1413.13
#2010-10-22|1393.73
#2010-10-25|1380.74
#2010-10-26|1367.35
#2010-10-27|1355.02
#2010-10-28|1372.19
#2010-10-29|1355.31
#2010-11-01|1324.51
#2010-11-02|1356.91
#2010-11-03|1331.07
#2010-11-04|1379.16
#2010-11-05|1326.79
#2010-11-08|1324.09
#2010-11-09|1345.96
#2010-11-10|1274.37
#2010-11-11|1254.63
#2010-11-12|1267.46
#2010-11-15|1264.76
#2010-11-16|1235.93
#2010-11-17|1236.02
#2010-11-18|1256.15
#2010-11-19|1244.10
#2010-11-22|1210.73
#2010-11-23|1163.45
#2010-11-24|1159.68
#2010-11-25| .
#2010-11-26|1130.46
#2010-11-29|1079.26
#2010-11-30|1051.51
#2010-12-01|1097.78
#2010-12-02|1150.96
#2010-12-03|1178.89
#2010-12-06|1146.34
#2010-12-07|1159.94
#2010-12-08|1177.29
#2010-12-09|1193.48
#2010-12-10|1184.49
#2010-12-13|1209.17
#2010-12-14|1210.31
#2010-12-15|1171.70
#2010-12-16|1149.09
#2010-12-17|1116.08
#2010-12-20|1135.20
#2010-12-21|1166.39
#2010-12-22|1156.53
#2010-12-23|1150.86
#2010-12-24| .
#2010-12-27|1140.14
#2010-12-28|1131.30
#2010-12-29|1129.47
#2010-12-30|1116.27
#2010-12-31|1127.49
#2011-01-03|1140.65
#2011-01-04|1146.89
#2011-01-05|1123.28
#2011-01-06|1106.51
#2011-01-07|1084.64
#2011-01-10|1037.90
#2011-01-11|1056.94
#2011-01-12|1149.40
#2011-01-13|1198.84
#2011-01-14|1210.84
#2011-01-17| .
#2011-01-18|1223.97
#2011-01-19|1250.91
#2011-01-20|1271.38
#2011-01-21|1303.40
#2011-01-24|1325.45
#2011-01-25|1301.89
#2011-01-26|1289.80
#2011-01-27|1328.42
#2011-01-28|1304.78
#2011-01-31|1313.74
#2011-02-01|1344.13
#2011-02-02|1374.21
#2011-02-03|1332.32
#2011-02-04|1340.82
#2011-02-07|1356.67
#2011-02-08|1359.25
#2011-02-09|1352.49
#2011-02-10|1330.42
#2011-02-11|1331.74
#2011-02-14|1308.83
#2011-02-15|1343.87
#2011-02-16|1386.01
#2011-02-17|1394.45
#2011-02-18|1387.08
#2011-02-21| .
#2011-02-22|1303.55
#2011-02-23|1316.65
#2011-02-24|1313.69
#2011-02-25|1337.84
#2011-02-28|1343.61
#2011-03-01|1321.71
#2011-03-02|1324.88
#2011-03-03|1318.85
#2011-03-04|1329.53
#2011-03-07|1318.15
#2011-03-08|1317.98
#2011-03-09|1329.10
#2011-03-10|1295.46
#2011-03-11|1280.36
#2011-03-14|1314.03
#2011-03-15|1278.02
#2011-03-16|1226.56
#2011-03-17|1252.52
#2011-03-18|1265.55
#2011-03-21|1297.33
#2011-03-22|1298.44
#2011-03-23|1298.20
#2011-03-24|1331.03
#2011-03-25|1323.89
#2011-03-28|1322.66
#2011-03-29|1269.22
#2011-03-30|1281.13
#2011-03-31|1254.01
#2011-04-01|1262.05
#2011-04-04|1261.76
#2011-04-05|1262.29
#2011-04-06|1323.22
#2011-04-07|1326.15
#2011-04-08|1342.28
#2011-04-11|1347.39
#2011-04-12|1336.14
#2011-04-13|1331.88
#2011-04-14|1298.54
#2011-04-15|1284.55
#2011-04-18|1216.01
#2011-04-19|1230.21
#2011-04-20|1241.32
#2011-04-21|1285.82
#2011-04-22| .
#2011-04-25|1284.89
#2011-04-26|1293.34
#2011-04-27|1324.50
#2011-04-28|1346.57
#2011-04-29|1350.51
#2011-05-02|1350.63
#2011-05-03|1346.24
#2011-05-04|1320.00
#2011-05-05|1280.73
#2011-05-06|1288.18
#2011-05-09|1237.03
#2011-05-10|1266.65
#2011-05-11|1258.95
#2011-05-12|1239.13
#2011-05-13|1240.84
#2011-05-16|1233.93
#2011-05-17|1215.84
#2011-05-18|1217.19
#2011-05-19|1225.71
#2011-05-20|1184.58
#2011-05-23|1125.84
#2011-05-24|1125.95
#2011-05-25|1153.71
#2011-05-26|1137.68
#2011-05-27|1167.11
#2011-05-30| .
#2011-05-31|1194.63
#2011-06-01|1169.73
#2011-06-02|1162.34
#2011-06-03|1194.52
#2011-06-06|1168.77
#2011-06-07|1180.46
#2011-06-08|1150.74
#2011-06-09|1139.79
#2011-06-10|1115.31
#2011-06-13|1117.13
#2011-06-14|1145.57
#2011-06-15|1091.45
#2011-06-16|1075.09
#2011-06-17|1123.98
#2011-06-20|1106.77
#2011-06-21|1137.84
#2011-06-22|1135.62
#2011-06-23|1068.63
#2011-06-24|1028.86
#2011-06-27|1043.79
#2011-06-28|1061.96
#2011-06-29|1085.60
#2011-06-30|1119.36
#2011-07-01|1162.35
#2011-07-04| .
#2011-07-05|1141.91
#2011-07-06|1071.81
#2011-07-07|1055.75
#2011-07-08| 991.76
#2011-07-11| 917.22
#2011-07-12| 951.84
#2011-07-13| 983.33
#2011-07-14| 968.65
#2011-07-15| 952.10
#2011-07-18| 893.30
#2011-07-19| 934.05
#2011-07-20| 985.51
#2011-07-21|1076.48
#2011-07-22|1055.98
#2011-07-25| 988.61
#2011-07-26|1022.40
#2011-07-27| 972.39
#2011-07-28| 986.86
#2011-07-29| 985.64
#2011-08-01| 920.99
#2011-08-02| 878.04
#2011-08-03| 880.23
#2011-08-04| 815.84
#2011-08-05| 826.71
#2011-08-08| 820.49
#2011-08-09| 830.52
#2011-08-10| 749.23
#2011-08-11| 787.54
#2011-08-12| 828.27
#2011-08-15| 841.67
#2011-08-16| 853.56
#2011-08-17| 863.86
#2011-08-18| 799.09
#2011-08-19| 780.53
#2011-08-22| 779.86
#2011-08-23| 764.95
#2011-08-24| 779.08
#2011-08-25| 787.70
#2011-08-26| 776.87
#2011-08-29| 802.74
#2011-08-30| 792.01
#2011-08-31| 804.70
#2011-09-01| 802.50
#2011-09-02| 762.33
#2011-09-05| .
#2011-09-06| 691.23
#2011-09-07| 721.53
#2011-09-08| 721.64
#2011-09-09| 660.43
#2011-09-12| 615.37
#2011-09-13| 647.20
#2011-09-14| 654.72
#2011-09-15| 699.27
#2011-09-16| 681.68
#2011-09-19| 656.80
#2011-09-20| 671.97
#2011-09-21| 654.45
#2011-09-22| 621.78
#2011-09-23| 642.56
#2011-09-26| 676.93
#2011-09-27| 718.84
#2011-09-28| 716.49
#2011-09-29| 744.83
#2011-09-30| 717.44
#2011-10-03| 699.57
#2011-10-04| 671.89
#2011-10-05| 703.91
#2011-10-06| 735.41
#2011-10-07| 749.81
#2011-10-10| 799.33
#2011-10-11| 808.24
#2011-10-12| 838.26
#2011-10-13| 776.25
#2011-10-14| 800.39
#2011-10-17| 764.52
#2011-10-18| 769.56
#2011-10-19| 805.52
#2011-10-20| 739.51
#2011-10-21| 780.42
#2011-10-24| 781.02
#2011-10-25| 771.86
#2011-10-26| 764.87
#2011-10-27| 836.85
#2011-10-28| 818.43
#2011-10-31| 764.23
#2011-11-01| 675.21
#2011-11-02| 703.60
#2011-11-03| 721.99
#2011-11-04| 693.44
#2011-11-07| 704.68
#2011-11-08| 718.91
#2011-11-09| 673.25
#2011-11-10| 685.42
#2011-11-11| 730.87
#2011-11-14| 702.43
#2011-11-15| 686.68
#2011-11-16| 690.58
#2011-11-17| 679.28
#2011-11-18| 686.81
#2011-11-21| 655.55
#2011-11-22| 641.77
#2011-11-23| 611.48
#2011-11-24| .
#2011-11-25| 608.63
#2011-11-28| 645.87
#2011-11-29| 646.50
#2011-11-30| 684.73
#2011-12-01| 685.64
#2011-12-02| 702.87
#2011-12-05| 734.97
#2011-12-06| 727.90
#2011-12-07| 714.44
#2011-12-08| 663.11
#2011-12-09| 703.06
#2011-12-12| 657.03
#2011-12-13| 642.51
#2011-12-14| 618.18
#2011-12-15| 634.50
#2011-12-16| 634.25
#2011-12-19| 633.86
#2011-12-20| 668.26
#2011-12-21| 654.46
#2011-12-22| 664.30
#2011-12-23| 656.75
#2011-12-26| .
#2011-12-27| 641.77
#2011-12-28| 627.29
#2011-12-29| 627.32
#2011-12-30| 636.64
#2012-01-02| .
#2012-01-03| 659.30
#2012-01-04| 620.24
#2012-01-05| 566.51
#2012-01-06| 543.44
#2012-01-09| 519.97
#2012-01-10| 545.73
#2012-01-11| 552.89
#2012-01-12| 586.81
#2012-01-13| 577.43
#2012-01-16| .
#2012-01-17| 588.93
#2012-01-18| 588.74
#2012-01-19| 632.86
#2012-01-20| 634.25
#2012-01-23| 673.35
#2012-01-24| 672.62
#2012-01-25| 677.93
#2012-01-26| 698.71
#2012-01-27| 684.42
#2012-01-30| 666.51
#2012-01-31| 674.56
#2012-02-01| 715.98
#2012-02-02| 720.55
#2012-02-03| 731.37
#2012-02-06| 727.01
#2012-02-07| 744.29
#2012-02-08| 752.14
#2012-02-09| 749.69
#2012-02-10| 720.71
#2012-02-13| 713.06
#2012-02-14| 706.51
#2012-02-15| 711.03
#2012-02-16| 706.90
#2012-02-17| 723.22
#2012-02-20| .
#2012-02-21| 739.67
#2012-02-22| 728.98
#2012-02-23| 711.54
#2012-02-24| 730.30
#2012-02-27| 714.41
#2012-02-28| 718.08
#2012-02-29| 717.91
#2012-03-01| 750.54
#2012-03-02| 748.08
#2012-03-05| 740.64
#2012-03-06| 700.02
#2012-03-07| 719.07
#2012-03-08| 744.16
#2012-03-09| 715.12
#2012-03-12| 709.46
#2012-03-13| 727.39
#2012-03-14| 727.75
#2012-03-15| 743.35
#2012-03-16| 754.62
#2012-03-19| 756.72
#2012-03-20| 743.75
#2012-03-21| 724.46
#2012-03-22| 707.53
#2012-03-23| 714.99
#2012-03-26| 717.02
#2012-03-27| 708.81
#2012-03-28| 703.82
#2012-03-29| 663.99
#2012-03-30| 667.03
#2012-04-02| 660.80
#2012-04-03| 634.98
#2012-04-04| 610.12
#2012-04-05| 596.95
#2012-04-06| .
#2012-04-09| 597.29
#2012-04-10| 558.39
#2012-04-11| 581.02
#2012-04-12| 590.53
#2012-04-13| 556.04
#2012-04-16| 549.33
#2012-04-17| 589.66
#2012-04-18| 563.45
#2012-04-19| 549.15
#2012-04-20| 554.44
#2012-04-23| 522.88
#2012-04-24| 541.92
#2012-04-25| 565.32
#2012-04-26| 555.97
#2012-04-27| 570.40
#2012-04-30| 561.31
#2012-05-01| 560.86
#2012-05-02| 531.61
#2012-05-03| 515.04
#2012-05-04| 511.65
#2012-05-07| 528.25
#2012-05-08| 509.78
#2012-05-09| 489.64
#2012-05-10| 513.35
#2012-05-11| 506.72
#2012-05-14| 486.18
#2012-05-15| 460.50
#2012-05-16| 460.37
#2012-05-17| 446.40
#2012-05-18| 449.10
#2012-05-21| 460.24
#2012-05-22| 479.82
#2012-05-23| 452.59
#2012-05-24| 453.08
#2012-05-25| 454.34
#2012-05-28| .
#2012-05-29| 444.07
#2012-05-30| 434.66
#2012-05-31| 434.30
#2012-06-01| 437.38
#2012-06-04| 459.72
#2012-06-05| 468.23
#2012-06-06| 491.54
#2012-06-07| 495.77
#2012-06-08| 481.35
#2012-06-11| 455.56
#2012-06-12| 441.10
#2012-06-13| 448.25
#2012-06-14| 461.82
#2012-06-15| 475.68
#2012-06-18| 453.91
#2012-06-19| 478.15
#2012-06-20| 492.99
#2012-06-21| 493.09
#2012-06-22| 489.44
#2012-06-25| 456.23
#2012-06-26| 448.81
#2012-06-27| 463.54
#2012-06-28| 467.30
#2012-06-29| 524.65
#2012-07-02| 518.03
#2012-07-03| 525.06
#2012-07-04| .
#2012-07-05| 485.06
#2012-07-06| 463.65
#2012-07-09| 470.58
#2012-07-10| 468.64
#2012-07-11| 473.21
#2012-07-12| 460.67
#2012-07-13| 462.74
#2012-07-16| 457.15
#2012-07-17| 447.53
#2012-07-18| 450.10
#2012-07-19| 455.79
#2012-07-20| 419.41
#2012-07-23| 410.77
#2012-07-24| 392.86
#2012-07-25| 400.22
#2012-07-26| 440.56
#2012-07-27| 458.96
#2012-07-30| 475.49
#2012-07-31| 473.69
#2012-08-01| 474.73
#2012-08-02| 432.95
#2012-08-03| 480.07
#2012-08-06| 488.26
#2012-08-07| 504.59
#2012-08-08| 504.26
#2012-08-09| 503.26
#2012-08-10| 494.37
#2012-08-13| 498.01
#2012-08-14| 501.47
#2012-08-15| 499.86
#2012-08-16| 521.39
#2012-08-17| 530.59
#2012-08-20| 531.54
#2012-08-21| 559.93
#2012-08-22| 555.37
#2012-08-23| 547.58
#2012-08-24| 539.17
#2012-08-27| 547.93
#2012-08-28| 551.92
#2012-08-29| 546.27
#2012-08-30| 537.02
#2012-08-31| 559.91
#2012-09-03| .
#2012-09-04| 567.16
#2012-09-05| 570.68
#2012-09-06| 610.42
#2012-09-07| 633.84
#2012-09-10| 633.41
#2012-09-11| 644.51
#2012-09-12| 656.15
#2012-09-13| 641.62
#2012-09-14| 666.83
#2012-09-17| 660.42
#2012-09-18| 628.18
#2012-09-19| 626.00
#2012-09-20| 601.21
#2012-09-21| 613.34
#2012-09-24| 604.71
#2012-09-25| 617.38
#2012-09-26| 583.55
#2012-09-27| 588.39
#2012-09-28| 570.86
#2012-10-01| 594.68
#2012-10-02| 594.26
#2012-10-03| 597.44
#2012-10-04| 605.86
#2012-10-05| 627.09
#2012-10-08| 607.05
#2012-10-09| 600.11
#2012-10-10| 592.70
#2012-10-11| 611.68
#2012-10-12| 608.14
#2012-10-15| 611.31
#2012-10-16| 639.82
#2012-10-17| 659.79
#2012-10-18| 654.84
#2012-10-19| 634.40
#2012-10-22| 641.35
#2012-10-23| 624.82
#2012-10-24| 628.55
#2012-10-25| 618.49
#2012-10-26| 617.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 615.13
#2012-11-01| 629.50
#2012-11-02| 625.09
#2012-11-05| 610.94
#2012-11-06| 620.39
#2012-11-07| 598.80
#2012-11-08| 598.75
#2012-11-09| 590.90
#2012-11-12| 587.71
#2012-11-13| 606.44
#2012-11-14| 599.82
#2012-11-15| 602.07
#2012-11-16| 580.90
#2012-11-19| 605.67
#2012-11-20| 600.13
#2012-11-21| 607.62
#2012-11-22| .
#2012-11-23| 623.52
#2012-11-26| 620.17
#2012-11-27| 616.89
#2012-11-28| 612.06
#2012-11-29| 637.30
#2012-11-30| 635.71
#2012-12-03| 646.60
#2012-12-04| 660.45
#2012-12-05| 655.75
#2012-12-06| 644.99
#2012-12-07| 635.34
#2012-12-10| 608.53
#2012-12-11| 622.94
#2012-12-12| 634.17
#2012-12-13| 642.39
#2012-12-14| 644.67
#2012-12-17| 652.49
#2012-12-18| 668.01
#2012-12-19| 679.41
#2012-12-20| 681.86
#2012-12-21| 672.99
#2012-12-24| 674.04
#2012-12-25| 674.04
#2012-12-26| 675.41
#2012-12-27| 680.63
#2012-12-28| 675.39
#2012-12-31| 673.50
#2013-01-01| 673.50
#2013-01-02| 707.67
#2013-01-03| 700.41
#2013-01-04| 703.07
#2013-01-07| 714.09
#2013-01-08| 718.58
#2013-01-09| 736.82
#2013-01-10| 757.05
#2013-01-11| 765.90
#2013-01-14| 757.92
#2013-01-15| 760.50
#2013-01-16| 744.66
#2013-01-17| 764.24
#2013-01-18| 765.60
#2013-01-21| 771.95
#2013-01-22| 771.07
#2013-01-23| 757.70
#2013-01-24| 782.08
#2013-01-25| 788.53
#2013-01-28| 801.46
#2013-01-29| 802.28
#2013-01-30| 788.69
#2013-01-31| 799.20
#2013-02-01| 790.59
#2013-02-04| 733.41
#2013-02-05| 745.00
#2013-02-06| 734.78
#2013-02-07| 719.07
#2013-02-08| 738.70
#2013-02-11| 732.60
#2013-02-12| 747.72
#2013-02-13| 745.66
#2013-02-14| 732.78
#2013-02-15| 724.71
#2013-02-18| 717.38
#2013-02-19| 733.22
#2013-02-20| 724.23
#2013-02-21| 687.08
#2013-02-22| 695.78
#2013-02-25| 707.68
#2013-02-26| 645.12
#2013-02-27| 658.74
#2013-02-28| 656.87
#2013-03-01| 642.50
#2013-03-04| 628.17
#2013-03-05| 652.81
#2013-03-06| 651.21
#2013-03-07| 653.57
#2013-03-08| 662.86
#2013-03-11| 656.62
#2013-03-12| 653.04
#2013-03-13| 636.16
#2013-03-14| 660.19
#2013-03-15| 656.89
#2013-03-18| 635.50
#2013-03-19| 612.61
#2013-03-20| 635.64
#2013-03-21| 633.44
#2013-03-22| 639.70
#2013-03-25| 605.38
#2013-03-26| 594.04
#2013-03-27| 583.42
#2013-03-28| 589.25
#2013-03-29| 589.25
#2013-04-01| 589.52
#2013-04-02| 597.27
#2013-04-03| 578.83
#2013-04-04| 576.52
#2013-04-05| 594.75
#2013-04-08| 594.76
#2013-04-09| 609.52
#2013-04-10| 641.13
#2013-04-11| 648.14
#2013-04-12| 633.97
#2013-04-15| 631.04
#2013-04-16| 629.76
#2013-04-17| 620.74
#2013-04-18| 628.49
#2013-04-19| 650.06
#2013-04-22| 667.54
#2013-04-23| 689.65
#2013-04-24| 686.01
#2013-04-25| 688.81
#2013-04-26| 688.04
#2013-04-29| 711.13
#2013-04-30| 706.84
#2013-05-01| 707.32
#2013-05-02| 701.96
#2013-05-03| 710.46
#2013-05-06| 704.35
#2013-05-07| 725.71
#2013-05-08| 733.58
#2013-05-09| 720.17
#2013-05-10| 726.18
#2013-05-13| 718.60
#2013-05-14| 724.93
#2013-05-15| 731.05
#2013-05-16| 740.26
#2013-05-17| 739.53
#2013-05-20| 739.68
#2013-05-21| 730.40
#2013-05-22| 740.54
#2013-05-23| 713.51
#2013-05-24| 708.88
#2013-05-27| 722.61
#2013-05-28| 735.63
#2013-05-29| 732.09
#2013-05-30| 748.96
#2013-05-31| 741.63
#2013-06-03| 734.73
#2013-06-04| 743.38
#2013-06-05| 738.92
#2013-06-06| 714.72
#2013-06-07| 724.10
#2013-06-10| 710.23
#2013-06-11| 701.56
#2013-06-12| 688.89
#2013-06-13| 699.10
#2013-06-14| 698.91
#2013-06-17| 709.36
#2013-06-18| 716.61
#2013-06-19| 706.30
#2013-06-20| 668.84
#2013-06-21| 646.21
#2013-06-24| 649.72
#2013-06-25| 641.84
#2013-06-26| 652.71
#2013-06-27| 650.14
#2013-06-28| 635.62
#2013-07-01| 646.79
#2013-07-02| 639.15
#2013-07-03| 633.12
#2013-07-04| 658.64
#2013-07-05| 642.51
#2013-07-08| 660.62
#2013-07-09| 656.77
#2013-07-10| 649.86
#2013-07-11| 658.05
#2013-07-12| 647.59
#2013-07-15| 654.92
#2013-07-16| 655.24
#2013-07-17| 662.69
#2013-07-18| 686.36
#2013-07-19| 695.61
#2013-07-22| 708.13
#2013-07-23| 708.92
#2013-07-24| 724.53
#2013-07-25| 724.95
#2013-07-26| 727.64
#2013-07-29| 717.88
#2013-07-30| 730.64
#2013-07-31| 731.84
#2013-08-01| 742.22
#2013-08-02| 739.09
#2013-08-05| 732.42
#2013-08-06| 740.61
#2013-08-07| 755.00
#2013-08-08| 781.26
#2013-08-09| 785.19
#2013-08-12| 787.31
#2013-08-13| 789.91
#2013-08-14| 799.57
#2013-08-15| 798.67
#2013-08-16| 824.16
#2013-08-19| 795.49
#2013-08-20| 788.40
#2013-08-21| 779.05
#2013-08-22| 802.75
#2013-08-23| 803.68
#2013-08-26| 779.04
#2013-08-27| 753.00
#2013-08-28| 760.47
#2013-08-29| 765.19
#2013-08-30| 749.20
#2013-09-02| 766.56
#2013-09-03| 762.29
#2013-09-04| 749.56
#2013-09-05| 749.52
#2013-09-06| 759.22
#2013-09-09| 779.66
#2013-09-10| 786.78
#2013-09-11| 808.56
#2013-09-12| 803.10
#2013-09-13| 798.57
#2013-09-16| 814.59
#2013-09-17| 815.74
#2013-09-18| 822.83
#2013-09-19| 851.53
#2013-09-20| 841.04
#2013-09-23| 840.33
#2013-09-24| 849.80
#2013-09-25| 852.07
#2013-09-26| 830.29
#2013-09-27| 821.30
#2013-09-30| 804.62
#2013-10-01| 839.87
#2013-10-02| 865.88
#2013-10-03| 864.34
#2013-10-04| 882.68
#2013-10-07| 895.88
#2013-10-08| 891.76
#2013-10-09| 896.98
#2013-10-10| 916.32
#2013-10-11| 920.91
#2013-10-14| 926.45
#2013-10-15| 928.06
#2013-10-16| 945.02
#2013-10-17| 957.84
#2013-10-18| 962.05
#2013-10-21| 963.58
#2013-10-22| 974.37
#2013-10-23| 947.55
#2013-10-24| 962.60
#2013-10-25| 945.12
#2013-10-28| 932.70
#2013-10-29| 962.04
#2013-10-30| 955.78
#2013-10-31| 957.41
#2013-11-01| 945.79
#2013-11-04| 955.23
#2013-11-05| 936.81
#2013-11-06| 945.61
#2013-11-07| 908.84
#2013-11-08| 912.23
#2013-11-11| 927.04
#2013-11-12| 921.06
#2013-11-13| 895.57
#2013-11-14| 898.96
#2013-11-15| 889.44
#2013-11-18| 916.89
#2013-11-19| 902.53
#2013-11-20| 893.03
#2013-11-21| 905.61
#2013-11-22| 908.68
#2013-11-25| 904.48
#2013-11-26| 911.87
#2013-11-27| 923.88
#2013-11-28| 937.90
#2013-11-29| 931.89
#2013-12-02| 919.65
#2013-12-03| 904.77
#2013-12-04| 902.29
#2013-12-05| 887.22
#2013-12-06| 898.07
#2013-12-09| 909.33
#2013-12-10| 912.00
#2013-12-11| 901.36
#2013-12-12| 890.16
#2013-12-13| 888.90
#2013-12-16| 918.17
#2013-12-17| 898.36
#2013-12-18| 914.03
#2013-12-19| 922.11
#2013-12-20| 929.27
#2013-12-23| 936.05
#2013-12-24| 933.36
#2013-12-25| 933.36
#2013-12-26| 935.10
#2013-12-27| 951.73
#2013-12-30| 953.22
#2013-12-31| 950.80
#2014-01-01| 950.80
#2014-01-02| 939.23
#2014-01-03| 944.77
#2014-01-06| 959.35
#2014-01-07| 982.51
#2014-01-08| 993.62
#2014-01-09| 997.52
#2014-01-10|1000.00
#2014-01-13|1007.25
#2014-01-14|1010.90
#2014-01-15|1026.70
#2014-01-16|1004.54
#2014-01-17|1001.67
#2014-01-20| 992.53
#2014-01-21| 995.15
#2014-01-22| 994.00
#2014-01-23| 989.68
#2014-01-24| 969.32
#2014-01-27| 963.51
#2014-01-28| 976.46
#2014-01-29| 969.40
#2014-01-30| 964.49
#2014-01-31| 963.24
#2014-02-03| 935.09
#2014-02-04| 947.04
#2014-02-05| 954.40
#2014-02-06| 983.47
#2014-02-07| 999.05
#2014-02-10| 998.19
#2014-02-11|1016.50
#2014-02-12|1024.98
#2014-02-13|1026.11
#2014-02-14|1045.58
#2014-02-17|1051.64
#2014-02-18|1057.13
#2014-02-19|1056.04
#2014-02-20|1049.30
#2014-02-21|1043.11
#2014-02-24|1049.17
#2014-02-25|1049.86
#2014-02-26|1036.38
#2014-02-27|1035.68
#2014-02-28|1048.55
#2014-03-03| 999.51
#2014-03-04|1037.57
#2014-03-05|1061.02
#2014-03-06|1080.24
#2014-03-07|1067.02
#2014-03-10|1081.53
#2014-03-11|1094.91
#2014-03-12|1104.55
#2014-03-13|1090.56
#2014-03-14|1069.79
#2014-03-17|1091.14
#2014-03-18|1106.04
#2014-03-19|1105.14
#2014-03-20|1102.32
#2014-03-21|1100.79
#2014-03-24|1073.78
#2014-03-25|1080.07
#2014-03-26|1096.62
#2014-03-27|1100.05
#2014-03-28|1124.34
#2014-03-31|1148.65
#2014-04-01|1169.41
#2014-04-02|1149.65
#2014-04-03|1173.87
#2014-04-04|1183.58
#2014-04-07|1172.08
#2014-04-08|1152.30
#2014-04-09|1142.01
#2014-04-10|1124.61
#2014-04-11|1111.35
#2014-04-14|1109.07
#2014-04-15|1075.19
#2014-04-16|1126.59
#2014-04-17|1132.18
#2014-04-18|1130.52
#2014-04-21|1129.61
#2014-04-22|1151.65
#2014-04-23|1136.35
#2014-04-24|1145.69
#2014-04-25|1122.03
#2014-04-28|1128.68
#2014-04-29|1149.35
#2014-04-30|1139.95
#2014-05-01|1139.95
#2014-05-02|1138.84
#2014-05-05|1131.48
#2014-05-06|1126.62
#2014-05-07|1098.79
#2014-05-08|1128.04
#2014-05-09|1088.98
#2014-05-12|1093.11
#2014-05-13|1076.86
#2014-05-14|1066.98
#2014-05-15|1017.21
#2014-05-16|1036.65
#2014-05-19|1011.28
#2014-05-20|1020.94
#2014-05-21|1034.00
#2014-05-22|1015.66
#2014-05-23|1037.27
#2014-05-26|1085.31
#2014-05-27|1078.14
#2014-05-28|1091.20
#2014-05-29|1087.85
#2014-05-30|1102.30
#2014-06-02|1111.33
#2014-06-03|1103.37
#2014-06-04|1101.89
#2014-06-05|1124.78
#2014-06-06|1155.02
#2014-06-09|1152.28
#2014-06-10|1150.37
#2014-06-11|1133.04
#2014-06-12|1122.62
#2014-06-13|1117.69
#2014-06-16|1103.54
#2014-06-17|1101.66
#2014-06-18|1106.21
#2014-06-19|1113.66
#2014-06-20|1087.93
#2014-06-23|1073.03
#2014-06-24|1058.14
#2014-06-25|1054.11
#2014-06-26|1042.84
#2014-06-27|1042.27
#2014-06-30|1038.12
#2014-07-01|1061.17
#2014-07-02|1065.58
#2014-07-03|1072.41
#2014-07-04|1044.45
#2014-07-07|1028.69
#2014-07-08| 993.75
#2014-07-09|1011.13
#2014-07-10| 989.22
#2014-07-11| 994.63
#2014-07-14|1007.01
#2014-07-15| 987.68
#2014-07-16|1018.93
#2014-07-17| 989.36
#2014-07-18| 997.11
#2014-07-21| 979.15
#2014-07-22| 990.37
#2014-07-23| 997.74
#2014-07-24|1031.06
#2014-07-25|1015.97
#2014-07-28|1008.48
#2014-07-29|1015.65
#2014-07-30|1007.13
#2014-07-31| 988.65
#2014-08-01| 993.48
#2014-08-04| 999.79
#2014-08-05| 978.74
#2014-08-06| 944.35
#2014-08-07| 922.56
#2014-08-08| 934.56
#2014-08-11| 942.33
#2014-08-12| 938.76
#2014-08-13| 949.36
#2014-08-14| 937.31
#2014-08-15| 937.49
#2014-08-18| 946.07
#2014-08-19| 944.73
#2014-08-20| 939.51
#2014-08-21| 966.02
#2014-08-22| 961.38
#2014-08-25| 982.00
#2014-08-26| 999.71
#2014-08-27|1008.42
#2014-08-28| 977.67
#2014-08-29| 979.42
#2014-09-01| 969.69
#2014-09-02| 977.51
#2014-09-03|1004.76
#2014-09-04|1034.32
#2014-09-05|1037.02
#2014-09-08|1033.53
#2014-09-09|1020.91
#2014-09-10|1022.47
#2014-09-11|1022.25
#2014-09-12|1018.47
#2014-09-15|1009.34
#2014-09-16|1005.28
#2014-09-17|1028.11
#2014-09-18|1028.81
#2014-09-19|1011.55
#2014-09-22|1000.30
#2014-09-23| 985.09
#2014-09-24| 992.70
#2014-09-25| 972.73
#2014-09-26| 990.54
#2014-09-29| 970.52
#2014-09-30| 987.27
#2014-10-01| 982.91
#2014-10-02| 941.87
#2014-10-03| 952.55
#2014-10-06| 955.11
#2014-10-07| 944.90
#2014-10-08| 945.89
#2014-10-09| 928.85
#2014-10-10| 919.88
#2014-10-13| 924.94
#2014-10-14| 925.49
#2014-10-15| 880.08
#2014-10-16| 863.21
#2014-10-17| 901.26
#2014-10-20| 896.45
#2014-10-21| 927.34
#2014-10-22| 933.83
#2014-10-23| 940.58
#2014-10-24| 956.02
#2014-10-27| 928.51
#2014-10-28| 949.87
#2014-10-29| 918.19
#2014-10-30| 905.08
#2014-10-31| 927.79
#2014-11-03| 912.76
#2014-11-04| 896.04
#2014-11-05| 915.89
#2014-11-06| 901.67
#2014-11-07| 884.92
#2014-11-10| 892.29
#2014-11-11| 883.66
#2014-11-12| 854.93
#2014-11-13| 862.59
#2014-11-14| 874.26
#2014-11-17| 890.26
#2014-11-18| 902.36
#2014-11-19| 910.75
#2014-11-20| 899.02
#2014-11-21| 927.79
#2014-11-24| 934.99
#2014-11-25| 946.47
#2014-11-26| 947.22
#2014-11-27| 959.79
#2014-11-28| 960.28
#2014-12-01| 939.49
#2014-12-02| 940.13
#2014-12-03| 943.53
#2014-12-04| 921.50
#2014-12-05| 954.02
#2014-12-08| 954.42
#2014-12-09| 937.42
#2014-12-10| 929.67
#2014-12-11| 928.96
#2014-12-12| 908.01
#2014-12-15| 873.51
#2014-12-16| 908.56
#2014-12-17| 892.17
#2014-12-18| 909.50
#2014-12-19| 892.90
#2014-12-22| 900.61
#2014-12-23| 907.13
#2014-12-24| 908.10
#2014-12-25| 908.10
#2014-12-26| 906.68
#2014-12-29| 892.13
#2014-12-30| 887.33
#2014-12-31| 882.66
#2015-01-01| 882.66
#2015-01-02| 890.09
#2015-01-05| 840.32
#2015-01-06| 827.57
#2015-01-07| 813.61
#2015-01-08| 848.98
#2015-01-09| 817.48
#2015-01-12| 825.52
#2015-01-13| 839.91
#2015-01-14| 833.85
#2015-01-15| 833.94
#2015-01-16| 843.69
#2015-01-19| 875.00
#2015-01-20| 884.35
#2015-01-21| 898.55
#2015-01-22| 907.44
#2015-01-23| 887.01
#2015-01-26| 893.25
#2015-01-27| 902.05
#2015-01-28| 883.06
#2015-01-29| 889.65
#2015-01-30| 876.82
#2015-02-02| 879.65
#2015-02-03| 915.82
#2015-02-04| 911.32
#2015-02-05| 902.65
#2015-02-06| 897.42
#2015-02-09| 875.14
#2015-02-10| 894.75
#2015-02-11| 883.15
#2015-02-12| 914.16
#2015-02-13| 932.84
#2015-02-16| 930.44
#2015-02-17| 936.85
#2015-02-18| 952.17
#2015-02-19| 962.94
#2015-02-20| 963.27
#2015-02-23| 966.93
#2015-02-24| 972.05
#2015-02-25| 960.06
#2015-02-26| 962.77
#2015-02-27| 969.86
#2015-03-02| 960.89
#2015-03-03| 944.88
#2015-03-04| 942.03
#2015-03-05| 952.97
#2015-03-06| 947.14
#2015-03-09| 951.91
#2015-03-10| 932.94
#2015-03-11| 935.21
#2015-03-12| 939.72
#2015-03-13| 932.21
#2015-03-16| 954.21
#2015-03-17| 942.66
#2015-03-18| 932.83
#2015-03-19| 940.94
#2015-03-20| 971.66
#2015-03-23| 981.59
#2015-03-24| 999.17
#2015-03-25|1001.98
#2015-03-26| 983.64
#2015-03-27| 982.72
#2015-03-30| 993.22
#2015-03-31| 978.47
#2015-04-01| 986.69
#2015-04-02| 998.56
#2015-04-03|1008.24
#2015-04-06|1012.42
#2015-04-07|1009.59
#2015-04-08| 992.31
#2015-04-09| 988.29
#2015-04-10| 984.22
#2015-04-13| 981.57
#2015-04-14| 974.78
#2015-04-15| 977.91
#2015-04-16| 963.94
#2015-04-17| 939.17
#2015-04-20| 956.62
#2015-04-21| 943.00
#2015-04-22| 951.04
#2015-04-23| 951.35
#2015-04-24| 968.16
#2015-04-27| 991.35
#2015-04-28| 985.43
#2015-04-29| 975.50
#2015-04-30| 993.63
#2015-05-01| 995.14
#2015-05-04| 995.95
#2015-05-05| 966.53
#2015-05-06| 995.77
#2015-05-07|1008.07
#2015-05-08|1019.64
#2015-05-11|1018.06
#2015-05-12|1014.06
#2015-05-13|1034.08
#2015-05-14|1050.05
#2015-05-15|1058.14
#2015-05-18|1042.84
#2015-05-19|1047.76
#2015-05-20|1048.03
#2015-05-21|1044.28
#2015-05-22|1036.51
#2015-05-25|1007.95
#2015-05-26| 999.97
#2015-05-27|1028.23
#2015-05-28|1024.11
#2015-05-29|1014.99
#2015-06-01|1003.96
#2015-06-02|1036.72
#2015-06-03|1054.13
#2015-06-04|1048.22
#2015-06-05|1004.75
#2015-06-08| 999.27
#2015-06-09| 999.59
#2015-06-10|1032.61
#2015-06-11|1029.06
#2015-06-12|1018.06
#2015-06-15| 984.36
#2015-06-16| 986.28
#2015-06-17| 976.15
#2015-06-18|1002.01
#2015-06-19|1007.73
#2015-06-22|1061.39
#2015-06-23|1044.17
#2015-06-24|1037.60
#2015-06-25|1053.13
#2015-06-26|1054.56
#2015-06-29| 990.69
#2015-06-30| 990.29
#2015-07-01|1015.31
#2015-07-02| 994.84
#2015-07-03| 988.58
#2015-07-06| 933.27
#2015-07-07| 890.68
#2015-07-08| 929.91
#2015-07-09| 967.65
#2015-07-10|1014.04
#2015-07-13|1014.56
#2015-07-14|1005.83
#2015-07-15|1012.80
#2015-07-16|1028.72
#2015-07-17|1026.93
#2015-07-20|1041.09
#2015-07-21|1028.87
#2015-07-22|1026.94
#2015-07-23|1035.46
#2015-07-24|1028.99
#2015-07-27|1006.55
#2015-07-28|1026.12
#2015-07-29|1018.40
#2015-07-30|1014.26
#2015-07-31|1033.81
#2015-08-03|1033.08
#2015-08-04|1013.90
#2015-08-05|1028.53
#2015-08-06|1033.08
#2015-08-07|1021.64
#2015-08-10|1039.84
#2015-08-11|1038.91
#2015-08-12|1021.76
#2015-08-13|1034.04
#2015-08-14|1027.89
#2015-08-17|1033.99
#2015-08-18|1035.08
#2015-08-19|1023.65
#2015-08-20|1006.59
#2015-08-21| 980.48
#2015-08-24| 945.19
#2015-08-25| 994.23
#2015-08-26| 989.40
#2015-08-27| 996.87
#2015-08-28| 981.47
#2015-08-31| 977.73
#2015-09-01| 956.38
#2015-09-02| 967.15
#2015-09-03| 979.05
#2015-09-04| 940.70
#2015-09-07| 949.03
#2015-09-08| 968.63
#2015-09-09| 974.86
#2015-09-10| 973.55
#2015-09-11| 970.28
#2015-09-14| 960.99
#2015-09-15| 976.51
#2015-09-16| 975.58
#2015-09-17| 982.58
#2015-09-18| 960.73
#2015-09-21| 957.68
#2015-09-22| 923.30
#2015-09-23| 917.90
#2015-09-24| 915.80
#2015-09-25| 942.01
#2015-09-28| 915.59
#2015-09-29| 914.25
#2015-09-30| 934.40
#2015-10-01| 933.80
#2015-10-02| 949.56
#2015-10-05| 969.78
#2015-10-06| 980.18
#2015-10-07| 965.16
#2015-10-08| 973.96
#2015-10-09| 983.46
#2015-10-12| 978.72
#2015-10-13| 975.64
#2015-10-14| 970.41
#2015-10-15| 984.45
#2015-10-16| 993.66
#2015-10-19| 993.40
#2015-10-20| 995.26
#2015-10-21| 994.49
#2015-10-22| 991.75
#2015-10-23| 980.49
#2015-10-26| 976.55
#2015-10-27| 972.91
#2015-10-28| 987.16
#2015-10-29| 961.18
#2015-10-30| 965.80
#2015-11-02| 964.87
#2015-11-03| 952.11
#2015-11-04| 935.66
#2015-11-05| 934.41
#2015-11-06| 947.07
#2015-11-09| 929.82
#2015-11-10| 938.34
#2015-11-11| 945.88
#2015-11-12| 922.31
#2015-11-13| 918.78
#2015-11-16| 915.25
#2015-11-17| 926.79
#2015-11-18| 916.33
#2015-11-19| 928.31
#2015-11-20| 914.12
#2015-11-23| 918.67
#2015-11-24| 906.42
#2015-11-25| 921.18
#2015-11-26| 928.70
#2015-11-27| 925.44
#2015-11-30| 929.64
#2015-12-01| 930.98
#2015-12-02| 923.54
#2015-12-03| 923.13
#2015-12-04| 931.90
#2015-12-07| 931.47
#2015-12-08| 911.16
#2015-12-09| 915.05
#2015-12-10| 906.80
#2015-12-11| 896.41
#2015-12-14| 878.19
#2015-12-15| 906.76
#2015-12-16| 907.70
#2015-12-17| 912.74
#2015-12-18| 904.09
#2015-12-21| 909.14
#2015-12-22| 911.23
#2015-12-23| 910.39
#2015-12-24| 917.00
#2015-12-25| 917.00
#2015-12-28| 915.10
#2015-12-29| 922.63
#2015-12-30| 913.05
#2015-12-31| 908.83
#2016-01-01| 908.83
#2016-01-04| 871.71
#2016-01-05| 873.45
#2016-01-06| 848.22
#2016-01-07| 840.35
#2016-01-08| 836.18
#2016-01-11| 824.20
#2016-01-12| 831.91
#2016-01-13| 846.28
#2016-01-14| 827.12
#2016-01-15| 809.51
#2016-01-18| 768.13
#2016-01-19| 767.37
#2016-01-20| 721.47
#2016-01-21| 752.67
#2016-01-22| 758.50
#2016-01-25| 733.77
#2016-01-26| 745.67
#2016-01-27| 734.53
#2016-01-28| 699.96
#2016-01-29| 714.28
#2016-02-01| 709.85
#2016-02-02| 684.72
#2016-02-03| 659.17
#2016-02-04| 681.71
#2016-02-05| 662.01
#2016-02-08| 624.42
#2016-02-09| 596.71
#2016-02-10| 651.30
#2016-02-11| 614.60
#2016-02-12| 647.33
#2016-02-15| 667.27
#2016-02-16| 667.21
#2016-02-17| 683.62
#2016-02-18| 657.34
#2016-02-19| 643.43
#2016-02-22| 666.83
#2016-02-23| 652.51
#2016-02-24| 635.74
#2016-02-25| 648.50
#2016-02-26| 657.03
#2016-02-29| 656.97
#2016-03-01| 669.68
#2016-03-02| 690.17
#2016-03-03| 707.96
#2016-03-04| 701.45
#2016-03-07| 682.57
#2016-03-08| 691.27
#2016-03-09| 692.98
#2016-03-10| 708.55
#2016-03-11| 763.50
#2016-03-14| 754.10
#2016-03-15| 743.62
#2016-03-16| 735.81
#2016-03-17| 730.76
#2016-03-18| 724.32
#2016-03-21| 728.43
#2016-03-22| 722.81
#2016-03-23| 707.53
#2016-03-24| 690.48
#2016-03-25| 690.48
#2016-03-28| 693.66
#2016-03-29| 690.20
#2016-03-30| 696.77
#2016-03-31| 692.07
#2016-04-01| 676.70
#2016-04-04| 666.86
#2016-04-05| 639.96
#2016-04-06| 644.60
#2016-04-07| 622.25
#2016-04-08| 660.85
#2016-04-11| 677.01
#2016-04-12| 653.07
#2016-04-13| 693.19
#2016-04-14| 702.25
#2016-04-15| 704.70
#2016-04-18| 707.25
#2016-04-19| 704.20
#2016-04-20| 715.76
#2016-04-21| 722.76
#2016-04-22| 719.93
#2016-04-25| 703.18
#2016-04-26| 724.64
#2016-04-27| 721.48
#2016-04-28| 732.33
#2016-04-29| 719.03
#2016-05-02| 708.35
#2016-05-03| 686.92
#2016-05-04| 682.27
#2016-05-05| 665.56
#2016-05-06| 666.84
#2016-05-09| 658.32
#2016-05-10| 666.14
#2016-05-11| 654.56
#2016-05-12| 648.14
#2016-05-13| 641.99
#2016-05-16| 642.04
#2016-05-17| 632.62
#2016-05-18| 642.95
#2016-05-19| 639.09
#2016-05-20| 652.58
#2016-05-23| 624.03
#2016-05-24| 653.50
#2016-05-25| 669.71
#2016-05-26| 666.83
#2016-05-27| 663.17
#2016-05-30| 667.05
#2016-05-31| 649.85
#2016-06-01| 641.82
#2016-06-02| 636.70
#2016-06-03| 628.49
#2016-06-06| 626.05
#2016-06-07| 639.47
#2016-06-08| 634.55
#2016-06-09| 625.65
#2016-06-10| 594.23
#2016-06-13| 565.19
#2016-06-14| 543.75
#2016-06-15| 554.44
#2016-06-16| 543.88
#2016-06-17| 578.22
#2016-06-20| 600.91
#2016-06-21| 606.52
#2016-06-22| 608.60
#2016-06-23| 644.78
#2016-06-24| 505.68
#2016-06-27| 455.14
#2016-06-28| 471.51
#2016-06-29| 477.46
#2016-06-30| 487.39
#2016-07-01| 484.16
#2016-07-04| 468.58
#2016-07-05| 459.18
#2016-07-06| 447.81
#2016-07-07| 449.59
#2016-07-08| 487.02
#2016-07-11| 493.21
#2016-07-12| 528.60
#2016-07-13| 520.01
#2016-07-14| 536.75
#2016-07-15| 533.84
#2016-07-18| 537.72
#2016-07-19| 530.72
#2016-07-20| 537.34
#2016-07-21| 539.36
#2016-07-22| 535.92
#2016-07-25| 531.77
#2016-07-26| 530.55
#2016-07-27| 535.77
#2016-07-28| 524.07
#2016-07-29| 550.58
#2016-08-01| 529.84
#2016-08-02| 505.85
#2016-08-03| 502.58
#2016-08-04| 504.86
#2016-08-05| 524.01
#2016-08-08| 532.75
#2016-08-09| 538.88
#2016-08-10| 543.48
#2016-08-11| 548.84
#2016-08-12| 550.09
#2016-08-15| 551.00
#2016-08-16| 543.76
#2016-08-17| 530.70
#2016-08-18| 536.84
#2016-08-19| 515.60
#2016-08-22| 520.86
#2016-08-23| 545.33
#2016-08-24| 555.29
#2016-08-25| 546.41
#2016-08-26| 550.11
#2016-08-29| 537.78
#2016-08-30| 549.11
#2016-08-31| 562.83
#2016-09-01| 568.84
#2016-09-02| 577.46
#2016-09-05| 575.44
#2016-09-06| 572.05
#2016-09-07| 578.67
#2016-09-08| 588.93
#2016-09-09| 581.25
#2016-09-12| 566.88
#2016-09-13| 555.61
#2016-09-14| 553.50
#2016-09-15| 552.37
#2016-09-16| 527.75
#2016-09-19| 541.38
#2016-09-20| 532.10
#2016-09-21| 539.83
#2016-09-22| 549.01
#2016-09-23| 539.72
#2016-09-26| 530.58
#2016-09-27| 521.47
#2016-09-28| 523.38
#2016-09-29| 523.87
#2016-09-30| 528.62
#2016-10-03| 520.11
#2016-10-04| 517.34
#2016-10-05| 536.44
#2016-10-06| 540.10
#2016-10-07| 537.81
#2016-10-10| 541.06
#2016-10-11| 528.81
#2016-10-12| 531.12
#2016-10-13| 518.73
#2016-10-14| 528.83
#2016-10-17| 535.65
#2016-10-18| 546.27
#2016-10-19| 550.14
#2016-10-20| 553.06
#2016-10-21| 553.00
#2016-10-24| 566.03
#2016-10-25| 560.65
#2016-10-26| 567.30
#2016-10-27| 574.58
#2016-10-28| 567.56
#2016-10-31| 556.74
#2016-11-01| 554.15
#2016-11-02| 538.72
#2016-11-03| 539.16
#2016-11-04| 534.43
#2016-11-07| 553.04
#2016-11-08| 557.53
#2016-11-09| 555.80
#2016-11-10| 565.63
#2016-11-11| 565.22
#2016-11-14| 557.76
#2016-11-15| 547.97
#2016-11-16| 534.32
#2016-11-17| 525.17
#2016-11-18| 509.48
#2016-11-21| 507.25
#2016-11-22| 518.58
#2016-11-23| 510.84
#2016-11-24| 509.47
#2016-11-25| 511.68
#2016-11-28| 495.68
#2016-11-29| 514.83
#2016-11-30| 528.18
#2016-12-01| 540.25
#2016-12-02| 540.61
#2016-12-05| 536.75
#2016-12-06| 576.95
#2016-12-07| 603.27
#2016-12-08| 614.79
#2016-12-09| 598.06
#2016-12-12| 597.66
#2016-12-13| 625.57
#2016-12-14| 610.74
#2016-12-15| 617.54
#2016-12-16| 618.55
#2016-12-19| 610.18
#2016-12-20| 617.38
#2016-12-21| 621.03
#2016-12-22| 620.89
#2016-12-23| 626.25
#2016-12-26| 626.25
#2016-12-27| 624.76
#2016-12-28| 614.24
#2016-12-29| 614.83
#2016-12-30| 619.12
#2017-01-02| 628.75
#2017-01-03| 627.56
#2017-01-04| 638.51
#2017-01-05| 647.54
#2017-01-06| 644.89
#2017-01-09| 624.32
#2017-01-10| 626.62
#2017-01-11| 617.11
#2017-01-12| 618.34
#2017-01-13| 628.59
#2017-01-16| 615.67
#2017-01-17| 623.19
#2017-01-18| 621.75
#2017-01-19| 625.69
#2017-01-20| 628.51
#2017-01-23| 626.56
#2017-01-24| 634.10
#2017-01-25| 647.32
#2017-01-26| 634.85
#2017-01-27| 630.45
#2017-01-30| 607.68
#2017-01-31| 603.52
#2017-02-01| 610.49
#2017-02-02| 613.10
#2017-02-03| 619.49
#2017-02-06| 548.71
#2017-02-07| 540.79
#2017-02-08| 540.08
#2017-02-09| 542.14
#2017-02-10| 536.54
#2017-02-13| 542.85
#2017-02-14| 548.30
#2017-02-15| 547.86
#2017-02-16| 552.68
#2017-02-17| 549.29
#2017-02-20| 544.95
#2017-02-21| 537.38
#2017-02-22| 531.06
#2017-02-23| 531.07
#2017-02-24| 518.90
#2017-02-27| 531.89
#2017-02-28| 532.99
#2017-03-01| 546.71
#2017-03-02| 546.20
#2017-03-03| 559.49
#2017-03-06| 555.91
#2017-03-07| 555.65
#2017-03-08| 557.81
#2017-03-09| 569.53
#2017-03-10| 582.25
#2017-03-13| 584.79
#2017-03-14| 576.51
#2017-03-15| 583.58
#2017-03-16| 598.48
#2017-03-17| 599.54
#2017-03-20| 598.08
#2017-03-21| 601.78
#2017-03-22| 601.54
#2017-03-23| 605.87
#2017-03-24| 606.61
#2017-03-27| 607.95
#2017-03-28| 612.02
#2017-03-29| 602.46
#2017-03-30| 602.04
#2017-03-31| 605.28
#2017-04-03| 592.68
#2017-04-04| 592.85
#2017-04-05| 592.51
#2017-04-06| 592.88
#2017-04-07| 590.41
#2017-04-10| 585.17
#2017-04-11| 578.42
#2017-04-12| 570.67
#2017-04-13| 562.24
#2017-04-14| 562.24
#2017-04-17| 564.28
#2017-04-18| 558.65
#2017-04-19| 579.79
#2017-04-20| 588.34
#2017-04-21| 584.57
#2017-04-24| 639.61
#2017-04-25| 654.48
#2017-04-26| 644.23
#2017-04-27| 629.80
#2017-04-28| 632.59
#2017-05-01| 634.21
#2017-05-02| 636.63
#2017-05-03| 642.72
#2017-05-04| 661.77
#2017-05-05| 678.14
#2017-05-08| 672.73
#2017-05-09| 667.50
#2017-05-10| 668.16
#2017-05-11| 668.38
#2017-05-12| 675.81
#2017-05-15| 682.32
#2017-05-16| 689.50
#2017-05-17| 676.77
#2017-05-18| 677.87
#2017-05-19| 689.73
#2017-05-22| 678.97
#2017-05-23| 682.44
#2017-05-24| 678.71
#2017-05-25| 675.76
#2017-05-26| 667.12
#2017-05-29| 647.01
#2017-05-30| 643.42
#2017-05-31| 642.94
#2017-06-01| 645.50
#2017-06-02| 648.50
#2017-06-05| 638.17
#2017-06-06| 639.06
#2017-06-07| 639.52
#2017-06-08| 649.59
#2017-06-09| 652.35
#2017-06-12| 650.61
#2017-06-13| 658.38
#2017-06-14| 656.74
#2017-06-15| 645.93
#2017-06-16| 648.50
#2017-06-19| 646.25
#2017-06-20| 638.51
#2017-06-21| 654.93
#2017-06-22| 650.78
#2017-06-23| 650.75
#2017-06-26| 665.37
#2017-06-27| 673.74
#2017-06-28| 695.60
#2017-06-29| 694.15
#2017-06-30| 687.17
#2017-07-03| 703.26
#2017-07-04| 707.61
#2017-07-05| 702.04
#2017-07-06| 719.41
#2017-07-07| 714.88
#2017-07-10| 717.92
#2017-07-11| 713.98
#2017-07-12| 720.32
#2017-07-13| 720.41
#2017-07-14| 719.55
#2017-07-17| 721.43
#2017-07-18| 721.26
#2017-07-19| 717.04
#2017-07-20| 725.02
#2017-07-21| 718.05
#2017-07-24| 723.22
#2017-07-25| 733.93
#2017-07-26| 733.04
#2017-07-27| 737.42
#2017-07-28| 737.03
#2017-07-31| 739.85
#2017-08-01| 743.85
#2017-08-02| 747.78
#2017-08-03| 764.18
#2017-08-04| 760.30
#2017-08-07| 772.41
#2017-08-08| 768.04
#2017-08-09| 757.39
#2017-08-10| 750.25
#2017-08-11| 742.59
#2017-08-14| 750.38
#2017-08-15| 746.24
#2017-08-16| 756.29
#2017-08-17| 750.36
#2017-08-18| 755.86
#2017-08-21| 753.58
#2017-08-22| 745.00
#2017-08-23| 738.18
#2017-08-24| 741.46
#2017-08-25| 748.71
#2017-08-28| 755.96
#2017-08-29| 745.34
#2017-08-30| 736.31
#2017-08-31| 739.23
#2017-09-01| 743.49
#2017-09-04| 743.17
#2017-09-05| 735.38
#2017-09-06| 735.42
#2017-09-07| 731.72
#2017-09-08| 736.64
#2017-09-11| 751.20
#2017-09-12| 761.77
#2017-09-13| 762.93
#2017-09-14| 761.23
#2017-09-15| 763.13
#2017-09-18| 768.09
#2017-09-19| 771.76
#2017-09-20| 767.14
#2017-09-21| 772.51
#2017-09-22| 775.81
#2017-09-25| 761.66
#2017-09-26| 756.64
#2017-09-27| 766.69
#2017-09-28| 770.33
#2017-09-29| 776.28
#2017-10-02| 772.59
#2017-10-03| 771.47
#2017-10-04| 754.62
#2017-10-05| 752.84
#2017-10-06| 750.06
#2017-10-09| 747.49
#2017-10-10| 744.19
#2017-10-11| 754.10
#2017-10-12| 746.81
#2017-10-13| 744.54
#2017-10-16| 744.32
#2017-10-17| 737.00
#2017-10-18| 740.99
#2017-10-19| 738.83
#2017-10-20| 744.74
#2017-10-23| 741.23
#2017-10-24| 752.93
#2017-10-25| 755.24
#2017-10-26| 753.82
#2017-10-27| 735.39
#2017-10-30| 736.98
#2017-10-31| 732.17
#2017-11-01| 732.77
#2017-11-02| 739.96
#2017-11-03| 728.03
#2017-11-06| 723.28
#2017-11-07| 722.16
#2017-11-08| 721.28
#2017-11-09| 726.94
#2017-11-10| 732.93
#2017-11-13| 728.02
#2017-11-14| 727.46
#2017-11-15| 732.06
#2017-11-16| 729.38
#2017-11-17| 726.21
#2017-11-20| 723.69
#2017-11-21| 719.54
#2017-11-22| 728.32
#2017-11-23| 733.85
#2017-11-24| 744.94
#2017-11-27| 734.29
#2017-11-28| 735.90
#2017-11-29| 740.55
#2017-11-30| 747.80
#2017-12-01| 734.55
#2017-12-04| 741.48
#2017-12-05| 738.79
#2017-12-06| 729.59
#2017-12-07| 738.55
#2017-12-08| 753.60
#2017-12-11| 751.13
#2017-12-12| 746.60
#2017-12-13| 733.50
#2017-12-14| 728.19
#2017-12-15| 722.75
#2017-12-18| 732.24
#2017-12-19| 730.87
#2017-12-20| 727.56
#2017-12-21| 731.96
#2017-12-22| 728.06
#2017-12-25| 728.06
#2017-12-26| 729.97
#2017-12-27| 729.06
#2017-12-28| 731.36
#2017-12-29| 726.65
#2018-01-01| 726.65
#2018-01-02| 727.54
#2018-01-03| 724.78
#2018-01-04| 745.46
#2018-01-05| 744.01
#2018-01-08| 742.08
#2018-01-09| 747.09
#2018-01-10| 774.54
#2018-01-11| 785.39
#2018-01-12| 797.14
#2018-01-15| 807.63
#2018-01-16| 802.05
#2018-01-17| 805.02
#2018-01-18| 812.14
#2018-01-19| 813.05
#2018-01-22| 826.44
#2018-01-23| 827.02
#2018-01-24| 830.47
#2018-01-25| 848.96
#2018-01-26| 846.66
#2018-01-29| 842.77
#2018-01-30| 835.76
#2018-01-31| 841.65
#2018-02-01| 840.94
#2018-02-02| 832.03
#2018-02-05| 819.05
#2018-02-06| 806.61
#2018-02-07| 827.07
#2018-02-08| 820.34
#2018-02-09| 810.24
#2018-02-12| 815.63
#2018-02-13| 805.21
#2018-02-14| 819.64
#2018-02-15| 823.61
#2018-02-16| 831.66
#2018-02-19| 820.45
#2018-02-20| 817.68
#2018-02-21| 817.85
#2018-02-22| 806.45
#2018-02-23| 810.05
#2018-02-26| 809.23
#2018-02-27| 812.85
#2018-02-28| 809.31
#2018-03-01| 805.39
#2018-03-02| 795.49
#2018-03-05| 778.16
#2018-03-06| 797.45
#2018-03-07| 809.90
#2018-03-08| 809.24
#2018-03-09| 804.14
#2018-03-12| 804.74
#2018-03-13| 808.76
#2018-03-14| 796.17
#2018-03-15| 805.49
#2018-03-16| 812.29
#2018-03-19| 809.71
#2018-03-20| 810.25
#2018-03-21| 804.59
#2018-03-22| 794.89
#2018-03-23| 794.73
#2018-03-26| 788.03
#2018-03-27| 788.11
#2018-03-28| 791.38
#2018-03-29| 790.78
#2018-03-30| 790.78
#2018-04-02| 791.48
#2018-04-03| 790.10
#2018-04-04| 789.63
#2018-04-05| 800.47
#2018-04-06| 800.53
#2018-04-09| 808.56
#2018-04-10| 811.44
#2018-04-11| 806.08
#2018-04-12| 813.47
#2018-04-13| 814.26
#2018-04-16| 819.48
#2018-04-17| 828.71
#2018-04-18| 835.62
#2018-04-19| 838.61
#2018-04-20| 838.58
#2018-04-23| 843.32
#2018-04-24| 847.80
#2018-04-25| 834.35
#2018-04-26| 834.20
#2018-04-27| 826.33
#2018-04-30| 827.66
#2018-05-01| 821.32
#2018-05-02| 822.27
#2018-05-03| 814.37
#2018-05-04| 815.71
#2018-05-07| 817.88
#2018-05-08| 798.84
#2018-05-09| 805.40
#2018-05-10| 804.49
#2018-05-11| 814.08
#2018-05-14| 815.74
#2018-05-15| 811.18
#2018-05-16| 779.24
#2018-05-17| 772.26
#2018-05-18| 751.25
#2018-05-21| 722.98
#2018-05-22| 732.53
#2018-05-23| 716.46
#2018-05-24| 709.07
#2018-05-25| 684.18
#2018-05-28| 658.30
#2018-05-29| 626.57
#2018-05-30| 644.41
#2018-05-31| 648.89
#2018-06-01| 668.91
#2018-06-04| 666.16
#2018-06-05| 644.05
#2018-06-06| 654.78
#2018-06-07| 651.28
#2018-06-08| 635.45
#2018-06-11| 671.21
#2018-06-12| 670.15
#2018-06-13| 675.04
#2018-06-14| 667.64
#2018-06-15| 655.91
#2018-06-18| 654.94
#2018-06-19| 657.54
#2018-06-20| 669.40
#2018-06-21| 656.78
#2018-06-22| 666.31
#2018-06-25| 652.04
#2018-06-26| 646.92
#2018-06-27| 634.86
#2018-06-28| 639.00
#2018-06-29| 650.34
#2018-07-02| 642.49
#2018-07-03| 657.85
#2018-07-04| 659.10
#2018-07-05| 669.92
#2018-07-06| 672.04
#2018-07-09| 675.66
#2018-07-10| 665.65
#2018-07-11| 654.84
#2018-07-12| 651.67
#2018-07-13| 652.97
#2018-07-16| 656.66
#2018-07-17| 660.64
#2018-07-18| 654.11
#2018-07-19| 645.45
#2018-07-20| 647.26
#2018-07-23| 648.03
#2018-07-24| 663.68
#2018-07-25| 659.56
#2018-07-26| 666.41
#2018-07-27| 672.78
#2018-07-30| 679.60
#2018-07-31| 693.68
#2018-08-01| 676.57
#2018-08-02| 650.85
#2018-08-03| 655.73
#2018-08-06| 650.78
#2018-08-07| 660.12
#2018-08-08| 657.48
#2018-08-09| 649.26
#2018-08-10| 621.62
#2018-08-13| 611.27
#2018-08-14| 602.79
#2018-08-15| 599.61
#2018-08-16| 598.83
#2018-08-17| 593.84
#2018-08-20| 593.78
#2018-08-21| 612.30
#2018-08-22| 615.10
#2018-08-23| 609.60
#2018-08-24| 614.25
#2018-08-27| 614.75
#2018-08-28| 608.30
#2018-08-29| 611.24
#2018-08-30| 599.31
#2018-08-31| 590.69
#2018-09-03| 599.15
#2018-09-04| 614.76
#2018-09-05| 632.75
#2018-09-06| 627.94
#2018-09-07| 619.76
#2018-09-10| 643.96
#2018-09-11| 636.68
#2018-09-12| 639.23
#2018-09-13| 641.16
#2018-09-14| 642.27
#2018-09-17| 655.89
#2018-09-18| 656.87
#2018-09-19| 661.16
#2018-09-20| 665.72
#2018-09-21| 672.65
#2018-09-24| 667.89
#2018-09-25| 682.46
#2018-09-26| 675.52
#2018-09-27| 663.80
#2018-09-28| 618.91
#2018-10-01| 603.22
#2018-10-02| 595.19
#2018-10-03| 598.10
#2018-10-04| 602.51
#2018-10-05| 591.30
#2018-10-08| 569.14
#2018-10-09| 574.69
#2018-10-10| 577.29
#2018-10-11| 566.67
#2018-10-12| 564.07
#2018-10-15| 566.06
#2018-10-16| 572.99
#2018-10-17| 565.57
#2018-10-18| 547.96
#2018-10-19| 547.15
#2018-10-22| 539.99
#2018-10-23| 537.15
#2018-10-24| 519.88
#2018-10-25| 531.67
#2018-10-26| 524.84
#2018-10-29| 542.27
#2018-10-30| 539.35
#2018-10-31| 535.22
#2018-11-01| 544.96
#2018-11-02| 553.65
#2018-11-05| 547.66
#2018-11-06| 550.78
#2018-11-07| 561.67
#2018-11-08| 553.54
#2018-11-09| 546.54
#2018-11-12| 533.54
#2018-11-13| 543.00
#2018-11-14| 538.23
#2018-11-15| 533.23
#2018-11-16| 533.68
#2018-11-19| 535.51
#2018-11-20| 519.83
#2018-11-21| 529.74
#2018-11-22| 528.95
#2018-11-23| 531.64
#2018-11-26| 553.81
#2018-11-27| 551.85
#2018-11-28| 555.45
#2018-11-29| 558.19
#2018-11-30| 555.50
#2018-12-03| 570.96
#2018-12-04| 561.04
#2018-12-05| 563.01
#2018-12-06| 538.40
#2018-12-07| 539.44
#2018-12-10| 527.97
#2018-12-11| 525.19
#2018-12-12| 540.78
#2018-12-13| 543.68
#2018-12-14| 536.86
#2018-12-17| 529.71
#2018-12-18| 531.39
#2018-12-19| 544.75
#2018-12-20| 527.56
#2018-12-21| 518.46
#2018-12-24| 518.46
#2018-12-25| 518.46
#2018-12-26| 518.19
#2018-12-27| 511.41
#2018-12-28| 524.36
#2018-12-31| 524.22
#2019-01-01| 524.22
#2019-01-02| 515.08
#2019-01-03| 514.32
#2019-01-04| 536.74
#2019-01-07| 545.90
#2019-01-08| 541.54
#2019-01-09| 547.47
#2019-01-10| 551.34
#2019-01-11| 549.74
#2019-01-14| 543.21
#2019-01-15| 534.65
#2019-01-16| 551.58
#2019-01-17| 548.88
#2019-01-18| 553.36
#2019-01-21| 552.96
#2019-01-22| 546.81
#2019-01-23| 551.28
#2019-01-24| 550.19
#2019-01-25| 561.65
#2019-01-28| 556.80
#2019-01-29| 554.48
#2019-01-30| 555.83
#2019-01-31| 543.78
#2019-02-01| 534.18
#2019-02-04| 532.26
#2019-02-05| 540.00
#2019-02-06| 548.61
#2019-02-07| 536.03
#2019-02-08| 533.00
#2019-02-11| 538.34
#2019-02-12| 545.38
#2019-02-13| 551.34
#2019-02-14| 542.17
#2019-02-15| 559.23
#2019-02-18| 568.72
#2019-02-19| 564.92
#2019-02-20| 566.68
#2019-02-21| 560.02
#2019-02-22| 560.68
#2019-02-25| 571.29
#2019-02-26| 572.76
#2019-02-27| 582.94
#2019-02-28| 593.45
#2019-03-01| 592.13
#2019-03-04| 589.52
#2019-03-05| 587.89
#2019-03-06| 593.85
#2019-03-07| 576.50
#2019-03-08| 570.18
#2019-03-11| 576.98
#2019-03-12| 577.58
#2019-03-13| 583.79
#2019-03-14| 589.28
#2019-03-15| 596.60
#2019-03-18| 606.55
#2019-03-19| 610.51
#2019-03-20| 608.07
#2019-03-21| 606.30
#2019-03-22| 587.79
#2019-03-25| 589.36
#2019-03-26| 585.75
#2019-03-27| 591.56
#2019-03-28| 588.12
#2019-03-29| 591.18
#2019-04-01| 602.79
#2019-04-02| 598.14
#2019-04-03| 608.33
#2019-04-04| 608.13
#2019-04-05| 607.70
#2019-04-08| 608.80
#2019-04-09| 608.76
#2019-04-10| 605.00
#2019-04-11| 609.27
#2019-04-12| 624.39
#2019-04-15| 628.91
#2019-04-16| 635.99
#2019-04-17| 641.56
#2019-04-18| 632.69
#2019-04-19| 632.69
#2019-04-22| 633.34
#2019-04-23| 623.26
#2019-04-24| 614.14
#2019-04-25| 610.67
#2019-04-26| 615.14
#2019-04-29| 623.42
#2019-04-30| 625.67
#2019-05-01| 627.54
#2019-05-02| 622.68
#2019-05-03| 620.91
#2019-05-06| 609.28
#2019-05-07| 597.84
#2019-05-08| 595.17
#2019-05-09| 583.70
#2019-05-10| 585.78
#2019-05-13| 575.47
#2019-05-14| 578.75
#2019-05-15| 574.12
#2019-05-16| 583.41
#2019-05-17| 576.87
#2019-05-20| 551.05
#2019-05-21| 552.17
#2019-05-22| 544.57
#2019-05-23| 534.71
#2019-05-24| 545.15
#2019-05-27| 541.16
#2019-05-28| 534.73
#2019-05-29| 530.30
#2019-05-30| 529.53
#2019-05-31| 524.86
#2019-06-03| 525.29
#2019-06-04| 538.73
#2019-06-05| 533.69
#2019-06-06| 531.35
#2019-06-07| 536.92
#2019-06-10| 541.18
#2019-06-11| 543.63
#2019-06-12| 538.30
#2019-06-13| 540.41
#2019-06-14| 535.42
#2019-06-17| 535.44
#2019-06-18| 546.65
#2019-06-19| 554.99
#2019-06-20| 556.62
#2019-06-21| 558.65
#2019-06-24| 559.68
#2019-06-25| 555.21
#2019-06-26| 558.69
#2019-06-27| 561.54
#2019-06-28| 565.05
#2019-07-01| 559.29
#2019-07-02| 560.56
#2019-07-03| 581.47
#2019-07-04| 594.40
#2019-07-05| 588.71
#2019-07-08| 584.08
#2019-07-09| 582.25
#2019-07-10| 589.72
#2019-07-11| 592.75
#2019-07-12| 591.02
#2019-07-15| 590.06
#2019-07-16| 593.28
#2019-07-17| 588.04
#2019-07-18| 589.30
#2019-07-19| 576.70
#2019-07-22| 577.69
#2019-07-23| 580.60
#2019-07-24| 581.35
#2019-07-25| 578.60
#2019-07-26| 574.76
#2019-07-29| 569.87
#2019-07-30| 557.91
#2019-07-31| 559.51
#2019-08-01| 561.24
#2019-08-02| 550.97
#2019-08-05| 552.42
#2019-08-06| 547.97
#2019-08-07| 540.17
#2019-08-08| 547.56
#2019-08-09| 527.17
#2019-08-12| 523.01
#2019-08-13| 531.76
#2019-08-14| 517.00
#2019-08-15| 515.08
#2019-08-16| 523.48
#2019-08-19| 532.67
#2019-08-20| 528.75
#2019-08-21| 536.74
#2019-08-22| 538.79
#2019-08-23| 529.42
#2019-08-26| 535.98
#2019-08-27| 540.73
#2019-08-28| 541.81
#2019-08-29| 552.92
#2019-08-30| 546.96
#2019-09-02| 547.39
#2019-09-03| 547.04
#2019-09-04| 559.55
#2019-09-05| 570.78
#2019-09-06| 572.06
#2019-09-09| 580.68
#2019-09-10| 579.49
#2019-09-11| 574.52
#2019-09-12| 582.18
#2019-09-13| 597.38
#2019-09-16| 585.37
#2019-09-17| 580.02
#2019-09-18| 583.45
#2019-09-19| 593.67
#2019-09-20| 592.87
#2019-09-23| 583.04
#2019-09-24| 580.68
#2019-09-25| 577.65
#2019-09-26| 579.66
#2019-09-27| 583.29
#2019-09-30| 582.75
#2019-10-01| 578.61
#2019-10-02| 563.69
#2019-10-03| 566.37
#2019-10-04| 567.68
#2019-10-07| 572.60
#2019-10-08| 564.73
#2019-10-09| 568.87
#2019-10-10| 581.49
#2019-10-11| 595.21
#2019-10-14| 592.17
#2019-10-15| 602.63
#2019-10-16| 609.27
#2019-10-17| 613.52
#2019-10-18| 616.83
#2019-10-21| 624.47
#2019-10-22| 624.03
#2019-10-23| 622.82
#2019-10-24| 622.51
#2019-10-25| 620.84
#2019-10-28| 623.72
#2019-10-29| 625.38
#2019-10-30| 620.72
#2019-10-31| 622.16
#2019-11-01| 630.69
#2019-11-04| 639.41
#2019-11-05| 640.72
#2019-11-06| 641.16
#2019-11-07| 654.12
#2019-11-08| 648.65
#2019-11-11| 650.96
#2019-11-12| 660.07
#2019-11-13| 651.39
#2019-11-14| 646.96
#2019-11-15| 652.60
#2019-11-18| 650.40
#2019-11-19| 647.38
#2019-11-20| 646.40
#2019-11-21| 647.82
#2019-11-22| 645.21
#2019-11-25| 649.10
#2019-11-26| 648.64
#2019-11-27| 645.18
#2019-11-28| 641.27
#2019-11-29| 639.94
#2019-12-02| 633.19
#2019-12-03| 631.22
#2019-12-04| 640.89
#2019-12-05| 636.93
#2019-12-06| 641.17
#2019-12-09| 637.89
#2019-12-10| 642.54
#2019-12-11| 642.00
#2019-12-12| 654.82
#2019-12-13| 649.65
#2019-12-16| 657.09
#2019-12-17| 658.34
#2019-12-18| 658.16
#2019-12-19| 660.43
#2019-12-20| 664.95
#2019-12-23| 660.18
#2019-12-24| 660.33
#2019-12-25| 660.33
#2019-12-26| 660.83
#2019-12-27| 656.03
#2019-12-30| 653.02
#2019-12-31| 654.27
#2020-01-01| 654.27
#2020-01-02| 664.51
#2020-01-03| 654.41
#2020-01-06| 649.63
#2020-01-07| 651.75
#2020-01-08| 652.42
#2020-01-09| 659.73
#2020-01-10| 656.67
#2020-01-13| 653.26
#2020-01-14| 654.98
#2020-01-15| 647.25
#2020-01-16| 649.59
#2020-01-17| 649.43
#2020-01-20| 643.54
#2020-01-21| 643.76
#2020-01-22| 634.21
#2020-01-23| 629.12
#2020-01-24| 630.59
#2020-01-27| 619.14
#2020-01-28| 634.01
#2020-01-29| 636.32
#2020-01-30| 625.91
#2020-01-31| 613.53
#2020-02-03| 619.58
#2020-02-04| 633.20
#2020-02-05| 645.69
#2020-02-06| 660.63
#2020-02-07| 662.52
#2020-02-10| 661.43
#2020-02-11| 664.75
#2020-02-12| 666.37
#2020-02-13| 662.61
#2020-02-14| 662.11
#2020-02-17| 668.62
#2020-02-18| 672.26
#2020-02-19| 674.57
#2020-02-20| 661.09
#2020-02-21| 651.23
#2020-02-24| 616.10
#2020-02-25| 607.59
#2020-02-26| 614.42
#2020-02-27| 599.93
#2020-02-28| 577.10
#2020-03-02| 567.16
#2020-03-03| 563.79
#2020-03-04| 558.13
#2020-03-05| 546.81
#2020-03-06| 539.54
#2020-03-09| 483.31
#2020-03-10| 463.80
#2020-03-11| 471.06
#2020-03-12| 389.28
#2020-03-13| 412.80
#2020-03-16| 378.40
#2020-03-17| 375.02
#2020-03-18| 358.76
#2020-03-19| 364.00
#2020-03-20| 374.58
#2020-03-23| 371.38
#2020-03-24| 412.76
#2020-03-25| 423.64
#2020-03-26| 437.59
#2020-03-27| 421.79
#2020-03-30| 404.22
#2020-03-31| 401.90
#2020-04-01| 386.85
#2020-04-02| 388.70
#2020-04-03| 373.66
#2020-04-06| 398.16
#2020-04-07| 411.28
#2020-04-08| 408.86
#2020-04-09| 413.97
#2020-04-10| 413.97
#2020-04-13| 412.53
#2020-04-14| 409.30
#2020-04-15| 384.50
#2020-04-16| 382.12
#2020-04-17| 390.11
#2020-04-20| 391.50
#2020-04-21| 374.25
#2020-04-22| 380.27
#2020-04-23| 389.91
#2020-04-24| 381.50
#2020-04-27| 396.68
#2020-04-28| 407.40
#2020-04-29| 418.85
#2020-04-30| 408.68
#2020-05-01| 410.75
#2020-05-04| 391.67
#2020-05-05| 398.43
#2020-05-06| 389.31
#2020-05-07| 387.22
#2020-05-08| 395.52
#2020-05-11| 394.59
#2020-05-12| 399.31
#2020-05-13| 387.15
#2020-05-14| 378.90
#2020-05-15| 380.03
#2020-05-18| 393.76
#2020-05-19| 391.43
#2020-05-20| 394.98
#2020-05-21| 388.17
#2020-05-22| 395.43
#2020-05-25| 398.51
#2020-05-26| 413.85
#2020-05-27| 423.21
#2020-05-28| 434.67
#2020-05-29| 433.47
#2020-06-01| 444.92
#2020-06-02| 457.80
#2020-06-03| 477.69
#2020-06-04| 486.88
#2020-06-05| 505.03
#2020-06-08| 512.50
#2020-06-09| 500.20
#2020-06-10| 492.31
#2020-06-11| 467.75
#2020-06-12| 463.55
#2020-06-15| 466.54
#2020-06-16| 483.51
#2020-06-17| 483.00
#2020-06-18| 476.74
#2020-06-19| 475.96
#2020-06-22| 475.41
#2020-06-23| 487.86
#2020-06-24| 467.81
#2020-06-25| 468.19
#2020-06-26| 461.04
#2020-06-29| 475.73
#2020-06-30| 473.19
#2020-07-01| 471.83
#2020-07-02| 488.59
#2020-07-03| 485.30
#2020-07-06| 500.10
#2020-07-07| 495.68
#2020-07-08| 492.31
#2020-07-09| 479.54
#2020-07-10| 488.80
#2020-07-13| 498.06
#2020-07-14| 499.92
#2020-07-15| 507.39
#2020-07-16| 510.47
#2020-07-17| 507.44
#2020-07-20| 514.16
#2020-07-21| 521.78
#2020-07-22| 527.04
#2020-07-23| 518.76
#2020-07-24| 512.77
#2020-07-27| 515.06
#2020-07-28| 509.72
#2020-07-29| 508.46
#2020-07-30| 489.17
#2020-07-31| 486.55
#2020-08-03| 486.14
#2020-08-04| 498.93
#2020-08-05| 511.22
#2020-08-06| 500.75
#2020-08-07| 497.67
#2020-08-10| 501.14
#2020-08-11| 520.03
#2020-08-12| 524.68
#2020-08-13| 520.87
#2020-08-14| 517.15
#2020-08-17| 512.64
#2020-08-18| 513.91
#2020-08-19| 521.60
#2020-08-20| 511.71
#2020-08-21| 506.71
#2020-08-24| 518.02
#2020-08-25| 517.13
#2020-08-26| 520.57
#2020-08-27| 512.14
#2020-08-28| 520.78
#2020-08-31| 515.06
#2020-09-01| 514.71
#2020-09-02| 508.24
#2020-09-03| 503.12
#2020-09-04| 500.26
#2020-09-07| 507.49
#2020-09-08| 494.45
#2020-09-09| 505.27
#2020-09-10| 511.03
#2020-09-11| 502.74
#2020-09-14| 504.96
#2020-09-15| 502.61
#2020-09-16| 499.85
#2020-09-17| 493.37
#2020-09-18| 485.39
#2020-09-21| 458.23
#2020-09-22| 456.49
#2020-09-23| 448.61
#2020-09-24| 448.69
#2020-09-25| 440.58
#2020-09-28| 456.79
#2020-09-29| 455.20
#2020-09-30| 455.59
#2020-10-01| 453.03
#2020-10-02| 454.06
#2020-10-05| 466.03
#2020-10-06| 478.29
#2020-10-07| 471.84
#2020-10-08| 480.16
#2020-10-09| 481.14
#2020-10-12| 479.15
#2020-10-13| 465.80
#2020-10-14| 465.29
#2020-10-15| 444.86
#2020-10-16| 451.41
#2020-10-19| 455.50
#2020-10-20| 461.24
#2020-10-21| 449.43
#2020-10-22| 448.98
#2020-10-23| 455.14
#2020-10-26| 446.71
#2020-10-27| 437.31
#2020-10-28| 417.30
#2020-10-29| 412.63
#2020-10-30| 417.36
#2020-11-02| 431.96
#2020-11-03| 449.43
#2020-11-04| 459.62
#2020-11-05| 471.49
#2020-11-06| 467.66
#2020-11-09| 502.04
#2020-11-10| 517.87
#2020-11-11| 512.87
#2020-11-12| 510.36
#2020-11-13| 517.90
#2020-11-16| 528.55
#2020-11-17| 536.14
#2020-11-18| 542.49
#2020-11-19| 533.88
#2020-11-20| 538.82
#2020-11-23| 539.74
#2020-11-24| 557.72
#2020-11-25| 564.47
#2020-11-26| 559.19
#2020-11-27| 564.06
#2020-11-30| 554.21
#2020-12-01| 557.57
#2020-12-02| 557.57
#2020-12-03| 564.94
#2020-12-04| 567.06
#2020-12-07| 561.70
#2020-12-08| 557.64
#2020-12-09| 558.89
#2020-12-10| 557.92
#2020-12-11| 548.80
#2020-12-14| 550.62
#2020-12-15| 559.84
#2020-12-16| 557.29
#2020-12-17| 560.19
#2020-12-18| 557.41
#2020-12-21| 540.14
#2020-12-22| 546.70
#2020-12-23| 555.83
#2020-12-24| 555.69
#2020-12-25| 555.69
#2020-12-28| 560.41
#2020-12-29| 560.65
#2020-12-30| 561.22
#2020-12-31| 558.25
#2021-01-01| 558.25
#2021-01-04| 557.62
#2021-01-05| 551.60
#2021-01-06| 571.64
#2021-01-07| 575.40
#2021-01-08| 573.97
#2021-01-11| 564.75
#2021-01-12| 566.11
#2021-01-13| 563.98
#2021-01-14| 558.88
#2021-01-15| 552.43
#2021-01-18| 556.63
#2021-01-19| 556.49
#2021-01-20| 564.39
#2021-01-21| 561.38
#2021-01-22| 553.43
#2021-01-25| 537.33
#2021-01-26| 548.07
#2021-01-27| 535.64
#2021-01-28| 542.18
#2021-01-29| 533.30
#2021-02-01| 537.09
#2021-02-02| 545.52
#2021-02-03| 564.49
#2021-02-04| 580.85
#2021-02-05| 594.03
#2021-02-08| 605.95
#2021-02-09| 607.61
#2021-02-10| 610.61
#2021-02-11| 607.13
#2021-02-12| 608.01
#2021-02-15| 614.82
#2021-02-16| 611.17
#2021-02-17| 600.27
#2021-02-18| 594.84
#2021-02-19| 606.49
#2021-02-22| 605.47
#2021-02-23| 609.19
#2021-02-24| 613.89
#2021-02-25| 622.28
#2021-02-26| 609.15
#2021-03-01| 618.23
#2021-03-02| 616.94
#2021-03-03| 627.23
#2021-03-04| 623.03
#2021-03-05| 615.29
#2021-03-08| 633.78
#2021-03-09| 633.97
#2021-03-10| 636.37
#2021-03-11| 639.52
#2021-03-12| 642.38
#2021-03-15| 637.82
#2021-03-16| 642.87
#2021-03-17| 646.79
#2021-03-18| 654.47
#2021-03-19| 641.85
#2021-03-22| 642.75
#2021-03-23| 634.17
#2021-03-24| 635.05
#2021-03-25| 630.86
#2021-03-26| 633.66
#2021-03-29| 630.13
#2021-03-30| 636.75
#2021-03-31| 634.04
#2021-04-01| 635.24
#2021-04-02| 635.24
#2021-04-05| 637.29
#2021-04-06| 638.54
#2021-04-07| 642.11
#2021-04-08| 632.50
#2021-04-09| 628.71
#2021-04-12| 632.56
#2021-04-13| 635.80
#2021-04-14| 637.99
#2021-04-15| 634.92
#2021-04-16| 641.06
#2021-04-19| 646.30
#2021-04-20| 627.37
#2021-04-21| 623.24
#2021-04-22| 622.90
#2021-04-23| 624.53
#2021-04-26| 635.90
#2021-04-27| 638.56
#2021-04-28| 642.91
#2021-04-29| 645.78
#2021-04-30| 640.75
#2021-05-03| 650.94
#2021-05-04| 639.19
#2021-05-05| 648.40
#2021-05-06| 658.24
#2021-05-07| 666.09
#2021-05-10| 678.80
#2021-05-11| 675.20
#2021-05-12| 674.55
#2021-05-13| 672.24
#2021-05-14| 681.48
#2021-05-17| 684.44
#2021-05-18| 689.51
#2021-05-19| 677.23
#2021-05-20| 679.26
#2021-05-21| 682.94
#2021-05-24| 678.79
#2021-05-25| 679.79
#2021-05-26| 671.67
#2021-05-27| 680.67
#2021-05-28| 684.49
#2021-05-31| 687.86
#2021-06-01| 694.87
#2021-06-02| 695.38
#2021-06-03| 694.36
#2021-06-04| 695.45
#2021-06-07| 704.91
#2021-06-08| 700.13
#2021-06-09| 698.96
#2021-06-10| 695.61
#2021-06-11| 690.85
#2021-06-14| 693.56
#2021-06-15| 692.70
#2021-06-16| 687.01
#2021-06-17| 677.51
#2021-06-18| 654.72
#2021-06-21| 663.10
#2021-06-22| 658.65
#2021-06-23| 655.96
#2021-06-24| 666.60
#2021-06-25| 672.48
#2021-06-28| 657.59
#2021-06-29| 660.52
#2021-06-30| 653.91
#2021-07-01| 662.19
#2021-07-02| 656.14
#2021-07-05| 665.68
#2021-07-06| 650.57
#2021-07-07| 646.22
#2021-07-08| 631.38
#2021-07-09| 646.55
#2021-07-12| 651.01
#2021-07-13| 641.85
#2021-07-14| 642.81
#2021-07-15| 635.23
#2021-07-16| 630.28
#2021-07-19| 606.36
#2021-07-20| 612.12
#2021-07-21| 630.00
#2021-07-22| 633.40
#2021-07-23| 638.96
#2021-07-26| 651.35
#2021-07-27| 646.46
#2021-07-28| 646.90
#2021-07-29| 659.40
#2021-07-30| 658.49
#2021-08-02| 655.07
#2021-08-03| 653.11
#2021-08-04| 656.36
#2021-08-05| 661.49
#2021-08-06| 670.42
#2021-08-09| 672.41
#2021-08-10| 673.08
#2021-08-11| 683.93
#2021-08-12| 681.36
#2021-08-13| 686.87
#2021-08-16| 680.79
#2021-08-17| 669.20
#2021-08-18| 673.51
#2021-08-19| 658.06
#2021-08-20| 658.29
#2021-08-23| 667.39
#2021-08-24| 669.09
#2021-08-25| 674.12
#2021-08-26| 669.28
#2021-08-27| 674.08
#2021-08-30| 671.74
#2021-08-31| 674.99
#2021-09-01| 682.93
#2021-09-02| 683.23
#2021-09-03| 680.27
#2021-09-06| 685.53
#2021-09-07| 680.34
#2021-09-08| 675.21
#2021-09-09| 677.38
#2021-09-10| 670.72
#2021-09-13| 678.82
#2021-09-14| 677.96
#2021-09-15| 677.71
#2021-09-16| 683.12
#2021-09-17| 674.55
#2021-09-20| 653.53
#2021-09-21| 661.72
#2021-09-22| 675.37
#2021-09-23| 689.53
#2021-09-24| 688.38
#2021-09-27| 702.35
#2021-09-28| 684.89
#2021-09-29| 692.17
#2021-09-30| 691.77
#2021-10-01| 691.19
#2021-10-04| 685.97
#2021-10-05| 704.25
#2021-10-06| 693.66
#2021-10-07| 702.44
#2021-10-08| 706.19
#2021-10-11| 702.32
#2021-10-12| 704.51
#2021-10-13| 698.12
#2021-10-14| 706.46
#2021-10-15| 715.57
#2021-10-18| 701.25
#2021-10-19| 699.69
#2021-10-20| 705.59
#2021-10-21| 701.43
#2021-10-22| 702.45
#2021-10-25| 703.53
#2021-10-26| 708.10
#2021-10-27| 701.84
#2021-10-28| 707.80
#2021-10-29| 702.26
#2021-11-01| 709.46
#2021-11-02| 708.00
#2021-11-03| 714.02
#2021-11-04| 706.84
#2021-11-05| 714.12
#2021-11-08| 716.00
#2021-11-09| 710.72
#2021-11-10| 709.59
#2021-11-11| 708.67
#2021-11-12| 706.36
#2021-11-15| 708.72
#2021-11-16| 697.61
#2021-11-17| 695.21
#2021-11-18| 693.26
#2021-11-19| 674.79
#2021-11-22| 662.82
#2021-11-23| 657.30
#2021-11-24| 657.78
#2021-11-25| 653.72
#2021-11-26| 626.57
#2021-11-29| 626.23
#2021-11-30| 622.71
#2021-12-01| 642.72
#2021-12-02| 635.55
#2021-12-03| 635.38
#2021-12-06| 650.66
#2021-12-07| 661.80
#2021-12-08| 658.26
#2021-12-09| 667.53
#2021-12-10| 667.42
#2021-12-13| 661.99
#2021-12-14| 670.00
#2021-12-15| 664.84
#2021-12-16| 673.65
#2021-12-17| 664.55
#2021-12-20| 655.46
#2021-12-21| 666.85
#2021-12-22| 671.80
#2021-12-23| 675.66
#2021-12-24| 676.89
#2021-12-27| 679.41
#2021-12-28| 683.86
#2021-12-29| 684.98
#2021-12-30| 683.73
#2021-12-31| 686.21
#2022-01-03| 693.76
#2022-01-04| 708.27
#2022-01-05| 714.51
#2022-01-06| 703.45
#2022-01-07| 709.96
#2022-01-10| 705.92
#2022-01-11| 710.49
#2022-01-12| 720.56
#2022-01-13| 725.54
#2022-01-14| 718.65
#2022-01-17| 720.57
#2022-01-18| 716.45
#2022-01-19| 709.77
#2022-01-20| 713.91
#2022-01-21| 702.42
#2022-01-24| 677.20
#2022-01-25| 679.50
#2022-01-26| 697.22
#2022-01-27| 697.45
#2022-01-28| 695.63
#2022-01-31| 708.47
#2022-02-01| 721.45
#2022-02-02| 733.88
#2022-02-03| 745.70
#2022-02-04| 734.28
#2022-02-07| 734.66
#2022-02-08| 746.05
#2022-02-09| 764.57
#2022-02-10| 780.02
#2022-02-11| 765.25
#2022-02-14| 737.22
#2022-02-15| 759.70
#2022-02-16| 753.00
#2022-02-17| 738.71
#2022-02-18| 734.48
#2022-02-21| 720.44
#2022-02-22| 712.69
#2022-02-23| 707.31
#2022-02-24| 639.12
#2022-02-25| 665.19
#2022-02-28| 631.65
#2022-03-01| 588.54
#2022-03-02| 590.25
#2022-03-03| 578.38
#2022-03-04| 519.56
#2022-03-07| 501.79
#2022-03-08| 513.36
#2022-03-09| 572.17
#2022-03-10| 539.59
#2022-03-11| 540.85
#2022-03-14| 558.25
#2022-03-15| 562.96
#2022-03-16| 596.50
#2022-03-17| 587.69
#2022-03-18| 587.25
#2022-03-21| 584.40
#2022-03-22| 590.43
#2022-03-23| 580.02
#2022-03-24| 579.25
#2022-03-25| 580.23
#2022-03-28| 586.94
#2022-03-29| 615.14
#2022-03-30| 615.19
#2022-03-31| 606.24
#2022-04-01| 609.98
#2022-04-04| 600.40
#2022-04-05| 586.37
#2022-04-06| 572.05
#2022-04-07| 563.82
#2022-04-08| 572.43
#2022-04-11| 572.60
#2022-04-12| 560.72
#2022-04-13| 561.38
#2022-04-14| 563.44
#2022-04-15| 563.44
#2022-04-18| 564.32
#2022-04-19| 555.88
#2022-04-20| 569.62
#2022-04-21| 569.23
#2022-04-22| 554.28
#2022-04-25| 540.80
#2022-04-26| 529.20
#2022-04-27| 524.43
#2022-04-28| 523.68
#2022-04-29| 531.70
#2022-05-02| 522.62
#2022-05-03| 531.81
#2022-05-04| 522.84
#2022-05-05| 522.15
#2022-05-06| 511.64
#2022-05-09| 496.53
#2022-05-10| 507.64
#2022-05-11| 528.79
#2022-05-12| 525.14
#2022-05-13| 529.75
#2022-05-16| 528.27
#2022-05-17| 542.75
#2022-05-18| 541.48
#2022-05-19| 547.34
#2022-05-20| 542.49
#2022-05-23| 549.68
#2022-05-24| 550.97
#2022-05-25| 558.70
#2022-05-26| 566.79
#2022-05-27| 565.17
#2022-05-30| 572.50
#2022-05-31| 563.77
#2022-06-01| 554.73
#2022-06-02| 557.60
#2022-06-03| 550.71
#2022-06-06| 564.38
#2022-06-07| 557.51
#2022-06-08| 553.92
#2022-06-09| 542.08
#2022-06-10| 498.02
#2022-06-13| 480.44
#2022-06-14| 484.16
#2022-06-15| 503.32
#2022-06-16| 490.18
#2022-06-17| 490.77
#2022-06-20| 508.31
#2022-06-21| 511.03
#2022-06-22| 510.30
#2022-06-23| 498.41
#2022-06-24| 509.93
#2022-06-27| 507.66
#2022-06-28| 507.42
#2022-06-29| 498.25
#2022-06-30| 478.18
#2022-07-01| 477.03
#2022-07-04| 473.82
#2022-07-05| 448.81
#2022-07-06| 450.85
#2022-07-07| 469.37
#2022-07-08| 473.33
#2022-07-11| 460.71
#2022-07-12| 456.15
#2022-07-13| 454.45
#2022-07-14| 427.70
#2022-07-15| 436.58
#2022-07-18| 448.82
#2022-07-19| 470.52
#2022-07-20| 456.06
#2022-07-21| 445.78
#2022-07-22| 445.30
#2022-07-25| 451.36
#2022-07-26| 441.10
#2022-07-27| 450.59
#2022-07-28| 458.69
#2022-07-29| 469.31
#2022-08-01| 474.18
#2022-08-02| 468.38
#2022-08-03| 472.61
#2022-08-04| 478.93
#2022-08-05| 482.35
#2022-08-08| 483.83
#2022-08-09| 482.42
#2022-08-10| 494.46
#2022-08-11| 496.27
#2022-08-12| 496.31
#2022-08-15| 493.88
#2022-08-16| 490.50
#2022-08-17| 484.76
#2022-08-18| 484.70
#2022-08-19| 466.10
#2022-08-22| 450.73
#2022-08-23| 457.33
#2022-08-24| 458.14
#2022-08-25| 454.89
#2022-08-26| 443.59
#2022-08-29| 444.03
#2022-08-30| 449.22
#2022-08-31| 454.34
#2022-09-01| 442.42
#2022-09-02| 461.82
#2022-09-05| 445.86
#2022-09-06| 447.14
#2022-09-07| 447.96
#2022-09-08| 459.35
#2022-09-09| 478.06
#2022-09-12| 497.02
#2022-09-13| 487.87
#2022-09-14| 493.09
#2022-09-15| 495.79
#2022-09-16| 492.38
#2022-09-19| 491.28
#2022-09-20| 477.60
#2022-09-21| 474.63
#2022-09-22| 478.36
#2022-09-23| 454.77
#2022-09-26| 456.14
#2022-09-27| 444.21
#2022-09-28| 439.52
#2022-09-29| 435.64
#2022-09-30| 448.92
#2022-10-03| 456.41
#2022-10-04| 478.64
#2022-10-05| 462.91
#2022-10-06| 453.15
#2022-10-07| 448.29
#2022-10-10| 448.41
#2022-10-11| 445.20
#2022-10-12| 439.16
#2022-10-13| 449.52
#2022-10-14| 454.46
#2022-10-17| 465.35
#2022-10-18| 475.83
#2022-10-19| 471.56
#2022-10-20| 479.03
#2022-10-21| 477.24
#2022-10-24| 489.85
#2022-10-25| 496.16
#2022-10-26| 506.55
#2022-10-27| 513.93
#2022-10-28| 511.19
#2022-10-31| 513.61
#2022-11-01| 516.79
#2022-11-02| 519.78
#2022-11-03| 515.22
#2022-11-04| 538.60
#2022-11-07| 551.73
#2022-11-08| 558.76
#2022-11-09| 559.25
#2022-11-10| 575.87
#2022-11-11| 581.64
#2022-11-14| 587.42
#2022-11-15| 592.75
#2022-11-16| 593.73
#2022-11-17| 588.06
#2022-11-18| 597.91
#2022-11-21| 579.90
#2022-11-22| 585.80
#2022-11-23| 587.39
#2022-11-24| 591.99
#2022-11-25| 590.39
#2022-11-28| 582.73
#2022-11-29| 582.08
#2022-11-30| 579.22
#2022-12-01| 581.91
#2022-12-02| 584.38
#2022-12-05| 584.11
#2022-12-06| 580.55
#2022-12-07| 581.83
#2022-12-08| 582.84
#2022-12-09| 584.31
#2022-12-12| 585.09
#2022-12-13| 599.54
#2022-12-14| 597.08
#2022-12-15| 573.59
#2022-12-16| 581.40
#2022-12-19| 576.50
#2022-12-20| 591.42
#2022-12-21| 598.24
#2022-12-22| 592.21
#2022-12-23| 594.02
#2022-12-26| 594.02
#2022-12-27| 594.69
#2022-12-28| 592.79
#2022-12-29| 600.72
#2022-12-30| 594.88
#2023-01-02| 603.64
#2023-01-03| 609.71
#2023-01-04| 629.73
#2023-01-05| 623.66
#2023-01-06| 633.63
#2023-01-09| 640.28
#2023-01-10| 643.70
#2023-01-11| 644.30
#2023-01-12| 652.85
#2023-01-13| 656.20
#2023-01-16| 657.10
#2023-01-17| 651.73
#2023-01-18| 651.48
#2023-01-19| 642.91
#2023-01-20| 649.23
#2023-01-23| 658.17
#2023-01-24| 666.05
#2023-01-25| 668.93
#2023-01-26| 678.15
#2023-01-27| 680.80
#2023-01-30| 682.70
#2023-01-31| 710.76
#2023-02-01| 723.94
#2023-02-02| 727.34
#2023-02-03| 714.21
#2023-02-06| 715.16
#2023-02-07| 715.37
#2023-02-08| 717.56
#2023-02-09| 734.02
#2023-02-10| 718.96
#2023-02-13| 726.05
#2023-02-14| 729.37
#2023-02-15| 721.79
#2023-02-16| 737.93
#2023-02-17| 739.27
#2023-02-20| 731.95
#2023-02-21| 726.88
#2023-02-22| 704.84
#2023-02-23| 711.71
#2023-02-24| 701.81
#2023-02-27| 722.47
#2023-02-28| 733.01
#2023-03-01| 726.72
#2023-03-02| 720.81
#2023-03-03| 728.39
#2023-03-06| 740.65
#2023-03-07| 728.85
#2023-03-08| 731.91
#2023-03-09| 722.23
#2023-03-10| 712.63
#2023-03-13| 670.03
#2023-03-14| 692.14
#2023-03-15| 630.85
#2023-03-16| 643.72
#2023-03-17| 627.47
#2023-03-20| 650.32
#2023-03-21| 682.49
#2023-03-22| 678.61
#2023-03-23| 677.05
#2023-03-24| 650.84
#2023-03-27| 657.28
#2023-03-28| 671.31
#2023-03-29| 680.28
#2023-03-30| 694.23
#2023-03-31| 690.00
#2023-04-03| 695.92
#2023-04-04| 697.05
#2023-04-05| 688.37
#2023-04-06| 703.55
#2023-04-07| 703.55
#2023-04-10| 698.14
#2023-04-11| 709.28
#2023-04-12| 721.11
#2023-04-13| 723.97
#2023-04-14| 740.54
#2023-04-17| 725.02
#2023-04-18| 738.99
#2023-04-19| 747.30
#2023-04-20| 741.48
#2023-04-21| 744.90
#2023-04-24| 742.14
#2023-04-25| 724.81
#2023-04-26| 719.84
#2023-04-27| 730.32
#2023-04-28| 712.74
#2023-05-01| 708.90
#2023-05-02| 693.51
#2023-05-03| 713.59
#2023-05-04| 701.21
#2023-05-05| 726.24
#2023-05-08| 731.55
#2023-05-09| 727.50
#2023-05-10| 718.94
#2023-05-11| 711.04
#2023-05-12| 712.56
#2023-05-15| 711.74
#2023-05-16| 712.24
#2023-05-17| 707.59
#2023-05-18| 705.46
#2023-05-19| 711.45
#2023-05-22| 700.49
#2023-05-23| 699.63
#2023-05-24| 677.44
#2023-05-25| 680.68
#2023-05-26| 680.07
#2023-05-29| 676.55
#2023-05-30| 674.45
#2023-05-31| 656.55
#2023-06-01| 680.21
#2023-06-02| 689.61
#2023-06-05| 680.10
#2023-06-06| 687.14
#2023-06-07| 685.73
#2023-06-08| 696.90
#2023-06-09| 690.40
#2023-06-12| 694.15
#2023-06-13| 699.92
#2023-06-14| 715.66
#2023-06-15| 717.90
#2023-06-16| 724.19
#2023-06-19| 729.53
#2023-06-20| 726.84
#2023-06-21| 738.76
#2023-06-22| 730.57
#2023-06-23| 718.00
#2023-06-26| 720.69
#2023-06-27| 731.99
#2023-06-28| 729.74
#2023-06-29| 739.93
#2023-06-30| 746.19
#2023-07-03| 757.19
#2023-07-04| 749.10
#2023-07-05| 745.26
#2023-07-06| 729.74
#2023-07-07| 744.08
#2023-07-10| 749.00
#2023-07-11| 753.33
#2023-07-12| 773.65
#2023-07-13| 786.99
#2023-07-14| 787.01
#2023-07-17| 789.80
#2023-07-18| 795.45
#2023-07-19| 792.76
#2023-07-20| 797.47
#2023-07-21| 796.55
#2023-07-24| 797.51
#2023-07-25| 796.45
#2023-07-26| 798.92
#2023-07-27| 801.14
#2023-07-28| 807.69
#2023-07-31| 816.22
#2023-08-01| 802.49
#2023-08-02| 785.15
#2023-08-03| 781.95
#2023-08-04| 789.60
#2023-08-07| 794.19
#2023-08-08| 742.47
#2023-08-09| 765.36
#2023-08-10| 775.58
#2023-08-11| 769.74
#2023-08-14| 769.48
#2023-08-15| 771.95
#2023-08-16| 761.99
#2023-08-17| 756.34
#2023-08-18| 750.69
#2023-08-21| 759.13
#2023-08-22| 760.79
#2023-08-23| 758.83
#2023-08-24| 752.52
#2023-08-25| 751.82
#2023-08-28| 764.54
#2023-08-29| 775.37
#2023-08-30| 785.66
#2023-08-31| 774.61
#2023-09-01| 766.42
#2023-09-04| 765.36
#2023-09-05| 754.12
#2023-09-06| 733.55
#2023-09-07| 729.10
#2023-09-08| 732.72
#2023-09-11| 748.31
#2023-09-12| 747.59
#2023-09-13| 748.60
#2023-09-14| 753.78
#2023-09-15| 752.47
#2023-09-18| 747.29
#2023-09-19| 757.43
#2023-09-20| 780.55
#2023-09-21| 777.45
#2023-09-22| 769.05
#2023-09-25| 760.79
#2023-09-26| 751.60
#2023-09-27| 744.59
#2023-09-28| 751.04
#2023-09-29| 753.24
#2023-10-02| 732.81
#2023-10-03| 723.11
#2023-10-04| 719.09
#2023-10-05| 723.34
#2023-10-06| 736.84
#2023-10-09| 727.80
#2023-10-10| 749.63
#2023-10-11| 754.88
#2023-10-12| 752.00
#2023-10-13| 736.11
#2023-10-16| 748.27
#2023-10-17| 751.63
#2023-10-18| 740.59
#2023-10-19| 732.23
#2023-10-20| 721.39
#2023-10-23| 734.61
#2023-10-24| 733.87
#2023-10-25| 727.35
#2023-10-26| 729.52
#2023-10-27| 734.34
#2023-10-30| 746.52
#2023-10-31| 753.18
#2023-11-01| 759.33
#2023-11-02| 766.31
#2023-11-03| 779.69
#2023-11-06| 779.44
#2023-11-07| 774.69
#2023-11-08| 780.69
#2023-11-09| 788.13
#2023-11-10| 783.21
#2023-11-13| 802.49
#2023-11-14| 820.25
#2023-11-15| 824.57
#2023-11-16| 823.82
#2023-11-17| 831.03
#2023-11-20| 820.41
#2023-11-21| 807.12
#2023-11-22| 801.29
#2023-11-23| 809.94
#2023-11-24| 818.24
#2023-11-27| 812.38
#2023-11-28| 817.94
#2023-11-29| 826.72
#2023-11-30| 818.68
#2023-12-01| 818.28
#2023-12-04| 819.74
#2023-12-05| 817.94
#2023-12-06| 825.03
#2023-12-07| 815.49
#2023-12-08| 820.94
#2023-12-11| 821.22
#2023-12-12| 821.30
#2023-12-13| 819.46
#2023-12-14| 815.41
#2023-12-15| 809.90
#2023-12-18| 812.43
#2023-12-19| 823.26
#2023-12-20| 820.90
#2023-12-21| 819.82
#2023-12-22| 825.71
#2023-12-25| 825.71
#2023-12-26| 826.76
#2023-12-27| 835.38
#2023-12-28| 831.43
#2023-12-29| 829.70
#2024-01-01| 829.70
#2024-01-02| 834.85
#2024-01-03| 827.68
#2024-01-04| 852.20
#2024-01-05| 859.45
#2024-01-08| 863.20
#2024-01-09| 846.65
#2024-01-10| 854.09
#2024-01-11| 845.97
#2024-01-12| 849.14
#2024-01-15| 847.62
#2024-01-16| 846.08
#2024-01-17| 847.77
#2024-01-18| 860.30
#2024-01-19| 861.48
#2024-01-22| 864.89
#2024-01-23| 859.21
#2024-01-24| 878.32
#2024-01-25| 863.90
#2024-01-26| 869.64
#2024-01-29| 858.64
#2024-01-30| 876.90
#2024-01-31| 880.97
#2024-02-01| 861.35
#2024-02-02| 862.09
#2024-02-05| 884.42
#2024-02-06| 887.72
#2024-02-07| 880.96
#2024-02-08| 881.01
#2024-02-09| 881.22
#2024-02-12| 891.80
#2024-02-13| 879.94
#2024-02-14| 886.06
#2024-02-15| 889.67
#2024-02-16| 893.40
#2024-02-19| 894.35
#2024-02-20| 903.37
#2024-02-21| 914.94
#2024-02-22| 920.20
#2024-02-23| 940.47
#2024-02-26| 942.29
#2024-02-27| 939.01
#2024-02-28| 938.65
#2024-02-29| 936.00
#2024-03-01| 947.05
#2024-03-04| 953.48
#2024-03-05| 963.78
#2024-03-06| 972.16
#2024-03-07| 971.08
#2024-03-08| 970.54
#2024-03-11| 967.45
#2024-03-12| 983.48
#2024-03-13| 996.52
#2024-03-14| 990.39
#2024-03-15|1005.67
#2024-03-18|1008.75
#2024-03-19|1022.80
#2024-03-20|1021.94
#2024-03-21|1027.32
#2024-03-22|1020.89
#2024-03-25|1034.57
#2024-03-26|1042.40
#2024-03-27|1041.08
#2024-03-28|1047.13
#2024-03-29|1047.13
#2024-04-01|1041.75
#2024-04-02|1040.33
#2024-04-03|1061.18
#2024-04-04|1059.95
#2024-04-05|1040.86
#2024-04-08|1054.26
#2024-04-09|1038.13
#2024-04-10|1038.33
#2024-04-11|1012.12
#2024-04-12|1006.42
#2024-04-15|1013.64
#2024-04-16| 994.87
#2024-04-17|1009.24
#2024-04-18|1025.88
#2024-04-19|1033.53
#2024-04-22|1021.46
#2024-04-23|1053.54
#2024-04-24|1047.16
#2024-04-25|1042.35
#2024-04-26|1052.99
#2024-04-29|1052.63
#2024-04-30|1044.71
#2024-05-01|1043.83
#2024-05-02|1054.79
#2024-05-03|1042.28
#2024-05-06|1065.27
#2024-05-07|1087.64
#2024-05-08|1082.22
#2024-05-09|1085.95
#2024-05-10|1092.38
#2024-05-13|1098.77
#2024-05-14|1119.19
#2024-05-15|1124.96
#2024-05-16|1130.00
#2024-05-17|1136.24
#2024-05-20|1101.98
#2024-05-21|1098.71
#2024-05-22|1086.71
#2024-05-23|1089.97
#2024-05-24|1094.01
#2024-05-27|1099.88
#2024-05-28|1105.78
#2024-05-29|1083.53
#2024-05-30|1101.67
#2024-05-31|1103.51
#2024-06-03|1113.65
#2024-06-04|1087.02
#2024-06-05|1089.09
#2024-06-06|1108.28
#2024-06-07|1099.41
#2024-06-10|1083.91
#2024-06-11|1052.23
#2024-06-12|1082.81
#2024-06-13|1043.78
#2024-06-14| 999.95
#2024-06-17|1015.67
#2024-06-18|1036.03
#2024-06-19|1039.86
#2024-06-20|1052.67
#2024-06-21|1034.39
#2024-06-24|1064.76
#2024-06-25|1054.05
#2024-06-26|1049.20
#2024-06-27|1041.98
#2024-06-28|1042.35
#2024-07-01|1079.95
#2024-07-02|1067.45
#2024-07-03|1086.34
#2024-07-04|1098.27
#2024-07-05|1095.37
#2024-07-08|1102.74
#2024-07-09|1091.05
#2024-07-10|1100.56
#2024-07-11|1102.24
#2024-07-12|1112.89
#2024-07-15|1112.09
#2024-07-16|1115.29
#2024-07-17|1125.09
#2024-07-18|1127.41
#2024-07-19|1119.13
#2024-07-22|1141.76
#2024-07-23|1146.77
#2024-07-24|1145.24
#2024-07-25|1132.19
#2024-07-26|1132.10
#2024-07-29|1123.23
#2024-07-30|1146.27
#2024-07-31|1135.16
#2024-08-01|1084.02
#2024-08-02|1051.96
#2024-08-05|1035.79
#2024-08-06|1019.20
#2024-08-07|1052.33
#2024-08-08|1047.84
#2024-08-09|1050.86
#2024-08-12|1057.91
#2024-08-13|1060.01
#2024-08-14|1077.06
#2024-08-15|1072.08
#2024-08-16|1106.15
#2024-08-19|1121.65
#2024-08-20|1115.44
#2024-08-21|1121.85
#2024-08-22|1125.37
#2024-08-23|1145.38
#2024-08-26|1141.68
#2024-08-27|1147.41
#2024-08-28|1146.63
#2024-08-29|1150.86
#2024-08-30|1161.68
#2024-09-02|1165.09
#2024-09-03|1144.16
#2024-09-04|1147.79
#2024-09-05|1154.42
#2024-09-06|1141.46
#2024-09-09|1148.24
#2024-09-10|1131.18
#2024-09-11|1130.26
#2024-09-12|1149.17
#2024-09-13|1155.31
#2024-09-16|1165.88
#2024-09-17|1172.94
#2024-09-18|1173.23
#2024-09-19|1184.50
#2024-09-20|1188.37
#2024-09-23|1165.95
#2024-09-24|1176.72
#2024-09-25|1183.79
#2024-09-26|1216.82
#2024-09-27|1222.15
#2024-09-30|1206.89
#2024-10-01|1170.31
#2024-10-02|1158.95
#2024-10-03|1146.16
#2024-10-04|1165.78
#2024-10-07|1177.63
#2024-10-08|1174.43
#2024-10-09|1177.68
#2024-10-10|1194.10
#2024-10-11|1203.98
#2024-10-14|1210.61
#2024-10-15|1212.79
#2024-10-16|1210.20
#2024-10-17|1218.38
#2024-10-18|1227.78
#2024-10-21|1214.17
#2024-10-22|1199.71
#2024-10-23|1188.34
#2024-10-24|1186.01
#2024-10-25|1187.83
#2024-10-28|1201.59
#2024-10-29|1205.83
#2024-10-30|1204.67
#2024-10-31|1197.48
#2024-11-01|1222.69
#2024-11-04|1231.11
#2024-11-05|1242.60
#2024-11-06|1187.75
#2024-11-07|1188.67
#2024-11-08|1174.43
#2024-11-11|1184.30
#2024-11-12|1155.12
#2024-11-13|1163.26
#2024-11-14|1185.14
#2024-11-15|1179.64
#2024-11-18|1156.63
#2024-11-19|1139.79
#2024-11-20|1131.46
#2024-11-21|1129.38
#2024-11-22|1109.15
#2024-11-25|1103.31
#2024-11-26|1097.05
#2024-11-27|1103.24
#2024-11-28|1108.97
#2024-11-29|1114.83
#2024-12-02|1112.34
#2024-12-03|1131.71
#2024-12-04|1142.03
#2024-12-05|1180.36
#2024-12-06|1178.68
#2024-12-09|1175.48
#2024-12-10|1164.71
#2024-12-11|1173.69
#2024-12-12|1181.15
#2024-12-13|1185.22
#2024-12-16|1188.74
#2024-12-17|1169.42
#2024-12-18|1172.01
#2024-12-19|1140.55
#2024-12-20|1139.84
#2024-12-23|1138.25
#2024-12-24|1138.41
#2024-12-25|1138.41
#2024-12-26|1140.33
#2024-12-27|1156.71
#2024-12-30|1154.92
#2024-12-31|1152.09
#2025-01-01|1152.09
#2025-01-02|1141.45
#2025-01-03|1138.85
#2025-01-06|1175.14
#2025-01-07|1176.93
#2025-01-08|1185.44
#2025-01-09|1191.51
#2025-01-10|1181.14
#2025-01-13|1170.41
#2025-01-14|1204.10
#2025-01-15|1220.43
#2025-01-16|1224.05
#2025-01-17|1238.36
#2025-01-20|1258.07
#2025-01-21|1254.32
#2025-01-22|1243.46
#2025-01-23|1263.45
#2025-01-24|1283.59
#2025-01-27|1283.72
#2025-01-28|1274.12
#2025-01-29|1287.52
#2025-01-30|1288.94
#2025-01-31|1280.06
#2025-02-03|1263.92
#2025-02-04|1286.30
#2025-02-05|1287.37
#2025-02-06|1318.50
#2025-02-07|1318.28
#2025-02-10|1316.04
#2025-02-11|1329.80
#2025-02-12|1331.61
#2025-02-13|1330.71
#2025-02-14|1346.54
#2025-02-17|1360.81
#2025-02-18|1378.38
#2025-02-19|1357.22
#2025-02-20|1357.91
#2025-02-21|1359.42
#2025-02-24|1366.43
#2025-02-25|1395.55
#2025-02-26|1434.24
#2025-02-27|1418.29
#2025-02-28|1413.93
#2025-03-03|1450.49
#2025-03-04|1411.54
#2025-03-05|1504.15
#2025-03-06|1534.35
#2025-03-07|1531.83
#2025-03-10|1490.56
#2025-03-11|1474.85
#2025-03-12|1507.02
#2025-03-13|1483.94
#2025-03-14|1515.31
#2025-03-17|1539.78
#2025-03-18|1574.05
#2025-03-19|1568.53
#2025-03-20|1530.48
#2025-03-21|1526.96
#2025-03-24|1527.87
#2025-03-25|1560.00
#2025-03-26|1546.89
#2025-03-27|1547.18
#2025-03-28|1522.70
#2025-03-31|1486.43
#2025-04-01|1513.03
#2025-04-02|1513.63
#2025-04-03|1429.24
#2025-04-04|1325.80
#2025-04-07|1263.80
#2025-04-08|1297.57
#2025-04-09|1286.50
#2025-04-10|1382.80
#2025-04-11|1385.38
#2025-04-14|1437.81
#2025-04-15|1472.83
#2025-04-16|1495.81
#2025-04-17|1480.19
#2025-04-18|1480.19
#2025-04-21|1499.49
#2025-04-22|1492.58
#2025-04-23|1509.08
#2025-04-24|1515.40
#2025-04-25|1551.17
#2025-04-28|1564.11
#2025-04-29|1588.12
#2025-04-30|1561.46
#2025-05-01|1549.65
#2025-05-02|1595.19
#2025-05-05|1600.45
#2025-05-06|1604.79
#2025-05-07|1588.16
#2025-05-08|1613.31
#2025-05-09|1634.06
#2025-05-12|1638.37
#2025-05-13|1639.47
#2025-05-14|1669.83
#2025-05-15|1664.37
#2025-05-16|1665.06
#2025-05-19|1652.16
#2025-05-20|1668.17
#2025-05-21|1684.24
#2025-05-22|1668.26
#2025-05-23|1635.87
#2025-05-26|1659.72
#2025-05-27|1657.38
#2025-05-28|1655.84
#2025-05-29|1656.84
#2025-05-30|1664.17
#2025-06-02|1675.75
#2025-06-03|1666.42
#2025-06-04|1662.54
#2025-06-05|1696.19
#2025-06-06|1699.68
#2025-06-09|1698.40
#2025-06-10|1665.59
#2025-06-11|1675.83
#2025-06-12|1683.86
#2025-06-13|1656.55
#2025-06-16|1697.04
#2025-06-17|1646.96
#2025-06-18|1650.18
#2025-06-19|1619.27
#2025-06-20|1642.80
#2025-06-23|1622.56
#2025-06-24|1680.39
#2025-06-25|1667.21
#2025-06-26|1673.59
#2025-06-27|1687.23
#2025-06-30|1697.33
#2025-07-01|1678.90
#2025-07-02|1686.91
#2025-07-03|1695.36
#2025-07-04|1683.85
#2025-07-07|1704.76
#2025-07-08|1709.89
#2025-07-09|1761.35
#2025-07-10|1721.86
#2025-07-11|1697.55
#2025-07-14|1710.89
#2025-07-15|1681.57
#2025-07-16|1676.40
#2025-07-17|1688.91
#2025-07-18|1704.05
#2025-07-21|1708.61
#2025-07-22|1713.16
#2025-07-23|1752.32
#2025-07-24|1773.61
#2025-07-25|1767.96
#2025-07-28|1761.70
#2025-07-29|1781.66
#2025-07-30|1817.51
#2025-07-31|1803.27
#2025-08-01|1747.77
#2025-08-04|1803.42
#2025-08-05|1800.08
#2025-08-06|1833.77
#2025-08-07|1862.13
#2025-08-08|1888.28
#2025-08-11|1878.76
#2025-08-12|1901.72
#2025-08-13|1927.72
#2025-08-14|1937.86
#2025-08-15|1946.33
#2025-08-18|1932.48
#2025-08-19|1958.75
#2025-08-20|1948.93
#2025-08-21|1949.03
#2025-08-22|1972.60
#2025-08-25|1964.74
#2025-08-26|1916.34
#2025-08-27|1877.59
#2025-08-28|1892.65
#2025-08-29|1890.40
#2025-09-01|1901.12
#2025-09-02|1854.57
#2025-09-03|1857.49
#2025-09-04|1869.22
#2025-09-05|1859.37
#2025-09-08|1879.34
#2025-09-09|1902.28
#2025-09-10|1902.49
#2025-09-11|1918.30
#2025-09-12|1928.29
#2025-09-15|1962.90
#2025-09-16|1943.28
#2025-09-17|1907.62
#2025-09-18|1906.17
#2025-09-19|1908.92
#2025-09-22|1913.90
#2025-09-23|1898.92
#2025-09-24|1885.71
#2025-09-25|1877.02
#2025-09-26|1913.43
#2025-09-29|1894.95
#2025-09-30|1907.62
#2025-10-01|1923.64
#2025-10-02|1884.40
#2025-10-03|1895.85
#2025-10-06|1882.56
#2025-10-07|1867.82
#2025-10-08|1882.34
#2025-10-09|1864.99
#2025-10-10|1838.06
#2025-10-13|1844.86
#2025-10-14|1857.08
#2025-10-15|1832.98
#2025-10-16|1856.09
#2025-10-17|1813.84
#2025-10-20|1849.35
#2025-10-21|1847.51
#2025-10-22|1826.45
#2025-10-23|1835.97
#2025-10-24|1835.78
#2025-10-27|1871.69
#2025-10-28|1888.78
#2025-10-29|1908.51
#2025-10-30|1893.47
#2025-10-31|1883.85
#2025-11-03|1883.25
#2025-11-04|1877.98
#2025-11-05|1886.42
#2025-11-06|1882.27
#2025-11-07|1881.63
#2025-11-10|1941.85
#2025-11-11|1977.22
#2025-11-12|2006.20
#2025-11-13|2019.09
#2025-11-14|1953.78
#2025-11-17|1936.15
#2025-11-18|1887.15
#2025-11-19|1878.77
#2025-11-20|1894.36
#2025-11-21|1882.30
#2025-11-24|1849.59
#2025-11-25|1889.20
#2025-11-26|1916.79
#2025-11-27|1914.15
#2025-11-28|1915.50
#2025-12-01|1917.31
#2025-12-02|1924.30
#2025-12-03|1923.05
#2025-12-04|1927.87
#2025-12-05|1912.35
#2025-12-08|1921.00
#2025-12-09|1944.72
#2025-12-10|1951.76
#2025-12-11|1999.85
#2025-12-12|1975.61
#2025-12-15|2021.36
#2025-12-16|2026.02
#2025-12-17|2050.54
#2025-12-18|2062.42
#2025-12-19|2069.11
#2025-12-22|2069.20
#2025-12-23|2071.41
#2025-12-24|2072.03
#2025-12-25|2072.03
#2025-12-26|2071.85
#2025-12-29|2056.74
#2025-12-30|2088.90
#2025-12-31|2086.41
#2026-01-01|2086.41
#2026-01-02|2100.86
#2026-01-05|2110.51
#2026-01-06|2091.11
#2026-01-07|2069.04
#2026-01-08|2073.34
#2026-01-09|2063.24
#2026-01-12|2086.75
#2026-01-13|2082.40
#2026-01-14|2080.06
#2026-01-15|2083.82
#2026-01-16|2073.66
#2026-01-19|2065.23
#2026-01-20|2051.37
#2026-01-21|2030.64
#2026-01-22|2071.78
#2026-01-23|2049.56
#2026-01-26|2089.23
#2026-01-27|2128.37
#2026-01-28|2101.14
#2026-01-29|2094.40
#2026-01-30|2122.53
#2026-02-02|2140.81
#2026-02-03|2174.63
#2026-02-04|2173.88
#2026-02-05|2114.71
#2026-02-06|2140.60
#2026-02-09|2217.43
#2026-02-10|2184.01
#2026-02-11|2112.93
#2026-02-12|2101.72
#2026-02-13|2037.68
#2026-02-16|2046.50
#2026-02-17|2068.59
#2026-02-18|2106.28
#2026-02-19|2065.42
#2026-02-20|2114.11
#2026-02-23|2113.68
#2026-02-24|2078.64
#2026-02-25|2117.77
#2026-02-26|2123.41
#2026-02-27|2088.01
#2026-03-02|2000.34
#2026-03-03|1893.44
#2026-03-04|1941.67
#2026-03-05|1889.82
#2026-03-06|1855.07
#2026-03-09|1843.33
#2026-03-10|1922.66
#2026-03-11|1893.06
#2026-03-12|1844.13
#2026-03-13|1812.22
#2026-03-16|1821.61
#2026-03-17|1842.61
#2026-03-18|1848.98
#2026-03-19|1796.33
#2026-03-20|1760.04
#2026-03-23|1807.65
#2026-03-24|1803.72
#2026-03-25|1835.14
#2026-03-26|1803.24
#2026-03-27|1787.33
#2026-03-30|1782.95
#2026-03-31|1813.80