Table Data - NASDAQ Italy Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Italy Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIT30LMN |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQIT30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1313.44 |
| 2001-04-02 | 1300.19 |
| 2001-04-03 | 1283.10 |
| 2001-04-04 | 1317.19 |
| 2001-04-05 | 1330.94 |
| 2001-04-06 | 1340.40 |
| 2001-04-09 | 1353.11 |
| 2001-04-10 | 1338.53 |
| 2001-04-11 | 1327.06 |
| 2001-04-12 | 1351.06 |
| 2001-04-13 | . |
| 2001-04-16 | 1337.14 |
| 2001-04-17 | 1339.30 |
| 2001-04-18 | 1349.34 |
| 2001-04-19 | 1377.49 |
| 2001-04-20 | 1368.45 |
| 2001-04-23 | 1333.89 |
| 2001-04-24 | 1344.62 |
| 2001-04-25 | 1352.70 |
| 2001-04-26 | 1363.78 |
| 2001-04-27 | 1364.83 |
| 2001-04-30 | 1371.35 |
| 2001-05-01 | 1378.61 |
| 2001-05-02 | 1377.63 |
| 2001-05-03 | 1365.62 |
| 2001-05-04 | 1370.48 |
| 2001-05-07 | 1375.37 |
| 2001-05-08 | 1363.36 |
| 2001-05-09 | 1351.29 |
| 2001-05-10 | 1366.84 |
| 2001-05-11 | 1356.86 |
| 2001-05-14 | 1355.14 |
| 2001-05-15 | 1344.11 |
| 2001-05-16 | 1350.58 |
| 2001-05-17 | 1337.48 |
| 2001-05-18 | 1329.67 |
| 2001-05-21 | 1321.77 |
| 2001-05-22 | 1333.51 |
| 2001-05-23 | 1329.51 |
| 2001-05-24 | 1333.61 |
| 2001-05-25 | 1321.22 |
| 2001-05-28 | . |
| 2001-05-29 | 1319.16 |
| 2001-05-30 | 1320.19 |
| 2001-05-31 | 1287.56 |
| 2001-06-01 | 1287.11 |
| 2001-06-04 | 1283.86 |
| 2001-06-05 | 1295.52 |
| 2001-06-06 | 1280.89 |
| 2001-06-07 | 1298.85 |
| 2001-06-08 | 1302.59 |
| 2001-06-11 | 1297.39 |
| 2001-06-12 | 1295.69 |
| 2001-06-13 | 1301.12 |
| 2001-06-14 | 1296.97 |
| 2001-06-15 | 1296.36 |
| 2001-06-18 | 1285.83 |
| 2001-06-19 | 1277.66 |
| 2001-06-20 | 1268.93 |
| 2001-06-21 | 1264.20 |
| 2001-06-22 | 1272.05 |
| 2001-06-25 | 1295.01 |
| 2001-06-26 | 1282.53 |
| 2001-06-27 | 1278.69 |
| 2001-06-28 | 1273.79 |
| 2001-06-29 | 1276.73 |
| 2001-07-02 | 1301.22 |
| 2001-07-03 | 1291.79 |
| 2001-07-04 | . |
| 2001-07-05 | 1277.58 |
| 2001-07-06 | 1278.20 |
| 2001-07-09 | 1277.31 |
| 2001-07-10 | 1283.87 |
| 2001-07-11 | 1282.94 |
| 2001-07-12 | 1263.03 |
| 2001-07-13 | 1264.82 |
| 2001-07-16 | 1260.42 |
| 2001-07-17 | 1236.85 |
| 2001-07-18 | 1249.70 |
| 2001-07-19 | 1248.73 |
| 2001-07-20 | 1248.00 |
| 2001-07-23 | 1244.90 |
| 2001-07-24 | 1242.86 |
| 2001-07-25 | 1241.82 |
| 2001-07-26 | 1245.05 |
| 2001-07-27 | 1251.53 |
| 2001-07-30 | 1273.93 |
| 2001-07-31 | 1279.37 |
| 2001-08-01 | 1294.29 |
| 2001-08-02 | 1293.52 |
| 2001-08-03 | 1297.03 |
| 2001-08-06 | 1293.90 |
| 2001-08-07 | 1290.84 |
| 2001-08-08 | 1284.98 |
| 2001-08-09 | 1285.53 |
| 2001-08-10 | 1278.25 |
| 2001-08-13 | 1285.94 |
| 2001-08-14 | 1297.53 |
| 2001-08-15 | 1317.34 |
| 2001-08-16 | 1308.52 |
| 2001-08-17 | 1297.80 |
| 2001-08-20 | 1294.06 |
| 2001-08-21 | 1303.25 |
| 2001-08-22 | 1328.76 |
| 2001-08-23 | 1318.39 |
| 2001-08-24 | 1331.76 |
| 2001-08-27 | 1319.49 |
| 2001-08-28 | 1317.42 |
| 2001-08-29 | 1326.31 |
| 2001-08-30 | 1309.86 |
| 2001-08-31 | 1305.64 |
| 2001-09-03 | . |
| 2001-09-04 | 1261.79 |
| 2001-09-05 | 1222.93 |
| 2001-09-06 | 1181.68 |
| 2001-09-07 | 1182.05 |
| 2001-09-10 | 1167.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1066.18 |
| 2001-09-18 | 1038.21 |
| 2001-09-19 | 1014.40 |
| 2001-09-20 | 938.61 |
| 2001-09-21 | 880.89 |
| 2001-09-24 | 958.47 |
| 2001-09-25 | 1004.27 |
| 2001-09-26 | 1027.85 |
| 2001-09-27 | 1042.72 |
| 2001-09-28 | 1079.76 |
| 2001-10-01 | 1052.76 |
| 2001-10-02 | 1041.64 |
| 2001-10-03 | 1048.39 |
| 2001-10-04 | 1073.97 |
| 2001-10-05 | 1059.27 |
| 2001-10-08 | 1065.06 |
| 2001-10-09 | 1043.38 |
| 2001-10-10 | 1065.38 |
| 2001-10-11 | 1087.38 |
| 2001-10-12 | 1066.02 |
| 2001-10-15 | 1042.71 |
| 2001-10-16 | 1061.85 |
| 2001-10-17 | 1085.38 |
| 2001-10-18 | 1072.34 |
| 2001-10-19 | 1053.28 |
| 2001-10-22 | 1063.35 |
| 2001-10-23 | 1087.43 |
| 2001-10-24 | 1099.31 |
| 2001-10-25 | 1076.13 |
| 2001-10-26 | 1093.86 |
| 2001-10-29 | 1095.14 |
| 2001-10-30 | 1065.34 |
| 2001-10-31 | 1067.76 |
| 2001-11-01 | 1082.14 |
| 2001-11-02 | 1077.88 |
| 2001-11-05 | 1087.67 |
| 2001-11-06 | 1069.33 |
| 2001-11-07 | 1094.72 |
| 2001-11-08 | 1096.88 |
| 2001-11-09 | 1083.45 |
| 2001-11-12 | 1052.62 |
| 2001-11-13 | 1060.30 |
| 2001-11-14 | 1044.98 |
| 2001-11-15 | 1059.90 |
| 2001-11-16 | 1073.24 |
| 2001-11-19 | 1097.53 |
| 2001-11-20 | 1091.15 |
| 2001-11-21 | 1091.47 |
| 2001-11-22 | . |
| 2001-11-23 | 1103.42 |
| 2001-11-26 | 1101.43 |
| 2001-11-27 | 1084.24 |
| 2001-11-28 | 1096.44 |
| 2001-11-29 | 1093.32 |
| 2001-11-30 | 1095.36 |
| 2001-12-03 | 1081.56 |
| 2001-12-04 | 1094.45 |
| 2001-12-05 | 1120.43 |
| 2001-12-06 | 1122.42 |
| 2001-12-07 | 1124.59 |
| 2001-12-10 | 1107.09 |
| 2001-12-11 | 1108.37 |
| 2001-12-12 | 1102.79 |
| 2001-12-13 | 1077.66 |
| 2001-12-14 | 1083.52 |
| 2001-12-17 | 1113.41 |
| 2001-12-18 | 1106.17 |
| 2001-12-19 | 1098.73 |
| 2001-12-20 | 1083.49 |
| 2001-12-21 | 1098.75 |
| 2001-12-24 | 1087.73 |
| 2001-12-25 | . |
| 2001-12-26 | 1088.72 |
| 2001-12-27 | 1116.16 |
| 2001-12-28 | 1113.43 |
| 2001-12-31 | 1124.29 |
| 2002-01-01 | . |
| 2002-01-02 | 1128.39 |
| 2002-01-03 | 1136.68 |
| 2002-01-04 | 1118.49 |
| 2002-01-07 | 1114.14 |
| 2002-01-08 | 1113.86 |
| 2002-01-09 | 1130.72 |
| 2002-01-10 | 1120.91 |
| 2002-01-11 | 1116.15 |
| 2002-01-14 | 1100.97 |
| 2002-01-15 | 1101.81 |
| 2002-01-16 | 1081.66 |
| 2002-01-17 | 1095.47 |
| 2002-01-18 | 1106.23 |
| 2002-01-21 | . |
| 2002-01-22 | 1106.39 |
| 2002-01-23 | 1114.88 |
| 2002-01-24 | 1108.70 |
| 2002-01-25 | 1095.06 |
| 2002-01-28 | 1104.82 |
| 2002-01-29 | 1106.59 |
| 2002-01-30 | 1102.36 |
| 2002-01-31 | 1099.88 |
| 2002-02-01 | 1092.54 |
| 2002-02-04 | 1076.49 |
| 2002-02-05 | 1053.20 |
| 2002-02-06 | 1038.96 |
| 2002-02-07 | 1049.81 |
| 2002-02-08 | 1052.85 |
| 2002-02-11 | 1056.12 |
| 2002-02-12 | 1052.04 |
| 2002-02-13 | 1065.99 |
| 2002-02-14 | 1067.30 |
| 2002-02-15 | 1052.54 |
| 2002-02-18 | . |
| 2002-02-19 | 1027.99 |
| 2002-02-20 | 1010.90 |
| 2002-02-21 | 1016.49 |
| 2002-02-22 | 1012.44 |
| 2002-02-25 | 1014.89 |
| 2002-02-26 | 1022.16 |
| 2002-02-27 | 1050.43 |
| 2002-02-28 | 1064.24 |
| 2002-03-01 | 1072.10 |
| 2002-03-04 | 1100.08 |
| 2002-03-05 | 1100.97 |
| 2002-03-06 | 1117.40 |
| 2002-03-07 | 1114.90 |
| 2002-03-08 | 1111.40 |
| 2002-03-11 | 1106.11 |
| 2002-03-12 | 1107.60 |
| 2002-03-13 | 1125.44 |
| 2002-03-14 | 1138.87 |
| 2002-03-15 | 1132.97 |
| 2002-03-18 | 1135.54 |
| 2002-03-19 | 1152.61 |
| 2002-03-20 | 1135.51 |
| 2002-03-21 | 1133.66 |
| 2002-03-22 | 1138.01 |
| 2002-03-25 | 1114.85 |
| 2002-03-26 | 1134.73 |
| 2002-03-27 | 1126.20 |
| 2002-03-28 | 1162.43 |
| 2002-03-29 | . |
| 2002-04-01 | 1172.02 |
| 2002-04-02 | 1176.42 |
| 2002-04-03 | 1186.72 |
| 2002-04-04 | 1175.70 |
| 2002-04-05 | 1180.70 |
| 2002-04-08 | 1151.58 |
| 2002-04-09 | 1162.10 |
| 2002-04-10 | 1176.43 |
| 2002-04-11 | 1175.81 |
| 2002-04-12 | 1201.25 |
| 2002-04-15 | 1200.14 |
| 2002-04-16 | 1215.09 |
| 2002-04-17 | 1214.19 |
| 2002-04-18 | 1217.02 |
| 2002-04-19 | 1221.40 |
| 2002-04-22 | 1220.33 |
| 2002-04-23 | 1220.24 |
| 2002-04-24 | 1228.68 |
| 2002-04-25 | 1230.53 |
| 2002-04-26 | 1227.83 |
| 2002-04-29 | 1222.09 |
| 2002-04-30 | 1213.23 |
| 2002-05-01 | 1220.10 |
| 2002-05-02 | 1204.55 |
| 2002-05-03 | 1224.43 |
| 2002-05-06 | 1224.27 |
| 2002-05-07 | 1203.34 |
| 2002-05-08 | 1204.50 |
| 2002-05-09 | 1181.04 |
| 2002-05-10 | 1181.85 |
| 2002-05-13 | 1190.27 |
| 2002-05-14 | 1193.99 |
| 2002-05-15 | 1199.05 |
| 2002-05-16 | 1198.67 |
| 2002-05-17 | 1214.60 |
| 2002-05-20 | 1196.48 |
| 2002-05-21 | 1198.59 |
| 2002-05-22 | 1198.35 |
| 2002-05-23 | 1189.34 |
| 2002-05-24 | 1183.75 |
| 2002-05-27 | . |
| 2002-05-28 | 1200.23 |
| 2002-05-29 | 1204.61 |
| 2002-05-30 | 1198.77 |
| 2002-05-31 | 1189.16 |
| 2002-06-03 | 1189.53 |
| 2002-06-04 | 1168.65 |
| 2002-06-05 | 1166.01 |
| 2002-06-06 | 1177.44 |
| 2002-06-07 | 1168.41 |
| 2002-06-10 | 1185.25 |
| 2002-06-11 | 1204.28 |
| 2002-06-12 | 1197.69 |
| 2002-06-13 | 1170.27 |
| 2002-06-14 | 1143.72 |
| 2002-06-17 | 1172.12 |
| 2002-06-18 | 1181.17 |
| 2002-06-19 | 1175.83 |
| 2002-06-20 | 1168.15 |
| 2002-06-21 | 1166.41 |
| 2002-06-24 | 1159.68 |
| 2002-06-25 | 1156.51 |
| 2002-06-26 | 1170.29 |
| 2002-06-27 | 1169.00 |
| 2002-06-28 | 1200.91 |
| 2002-07-01 | 1211.02 |
| 2002-07-02 | 1171.78 |
| 2002-07-03 | 1138.12 |
| 2002-07-04 | . |
| 2002-07-05 | 1147.42 |
| 2002-07-08 | 1160.76 |
| 2002-07-09 | 1164.77 |
| 2002-07-10 | 1132.39 |
| 2002-07-11 | 1085.91 |
| 2002-07-12 | 1057.34 |
| 2002-07-15 | 1030.30 |
| 2002-07-16 | 1032.01 |
| 2002-07-17 | 1049.07 |
| 2002-07-18 | 1067.82 |
| 2002-07-19 | 1030.60 |
| 2002-07-22 | 979.06 |
| 2002-07-23 | 943.15 |
| 2002-07-24 | 924.23 |
| 2002-07-25 | 945.59 |
| 2002-07-26 | 933.68 |
| 2002-07-29 | 973.94 |
| 2002-07-30 | 992.69 |
| 2002-07-31 | 1005.77 |
| 2002-08-01 | 976.11 |
| 2002-08-02 | 960.39 |
| 2002-08-05 | 945.52 |
| 2002-08-06 | 953.04 |
| 2002-08-07 | 955.25 |
| 2002-08-08 | 981.14 |
| 2002-08-09 | 997.96 |
| 2002-08-12 | 990.70 |
| 2002-08-13 | 989.90 |
| 2002-08-14 | 971.27 |
| 2002-08-15 | 963.99 |
| 2002-08-16 | 1000.07 |
| 2002-08-19 | 1021.11 |
| 2002-08-20 | 1016.83 |
| 2002-08-21 | 1039.04 |
| 2002-08-22 | 1053.52 |
| 2002-08-23 | 1041.78 |
| 2002-08-26 | 1039.27 |
| 2002-08-27 | 1077.12 |
| 2002-08-28 | 1044.79 |
| 2002-08-29 | 1018.12 |
| 2002-08-30 | 1010.99 |
| 2002-09-02 | . |
| 2002-09-03 | 978.84 |
| 2002-09-04 | 982.13 |
| 2002-09-05 | 970.24 |
| 2002-09-06 | 981.34 |
| 2002-09-09 | 958.83 |
| 2002-09-10 | 974.37 |
| 2002-09-11 | 998.32 |
| 2002-09-12 | 966.25 |
| 2002-09-13 | 959.66 |
| 2002-09-16 | 959.43 |
| 2002-09-17 | 952.29 |
| 2002-09-18 | 932.90 |
| 2002-09-19 | 910.11 |
| 2002-09-20 | 900.67 |
| 2002-09-23 | 858.24 |
| 2002-09-24 | 841.54 |
| 2002-09-25 | 849.05 |
| 2002-09-26 | 881.89 |
| 2002-09-27 | 863.82 |
| 2002-09-30 | 838.54 |
| 2002-10-01 | 843.45 |
| 2002-10-02 | 851.91 |
| 2002-10-03 | 827.99 |
| 2002-10-04 | 780.00 |
| 2002-10-07 | 784.10 |
| 2002-10-08 | 761.90 |
| 2002-10-09 | 765.48 |
| 2002-10-10 | 789.21 |
| 2002-10-11 | 833.18 |
| 2002-10-14 | 821.98 |
| 2002-10-15 | 884.34 |
| 2002-10-16 | 874.02 |
| 2002-10-17 | 879.66 |
| 2002-10-18 | 872.62 |
| 2002-10-21 | 884.27 |
| 2002-10-22 | 896.75 |
| 2002-10-23 | 866.73 |
| 2002-10-24 | 865.60 |
| 2002-10-25 | 859.20 |
| 2002-10-28 | 878.09 |
| 2002-10-29 | 858.94 |
| 2002-10-30 | 880.77 |
| 2002-10-31 | 902.08 |
| 2002-11-01 | 895.56 |
| 2002-11-04 | 928.50 |
| 2002-11-05 | 945.73 |
| 2002-11-06 | 927.20 |
| 2002-11-07 | 902.42 |
| 2002-11-08 | 895.78 |
| 2002-11-11 | 876.01 |
| 2002-11-12 | 884.77 |
| 2002-11-13 | 877.94 |
| 2002-11-14 | 903.14 |
| 2002-11-15 | 903.80 |
| 2002-11-18 | 921.98 |
| 2002-11-19 | 921.86 |
| 2002-11-20 | 916.91 |
| 2002-11-21 | 945.07 |
| 2002-11-22 | 959.58 |
| 2002-11-25 | 962.93 |
| 2002-11-26 | 944.89 |
| 2002-11-27 | 970.19 |
| 2002-11-28 | . |
| 2002-11-29 | 985.43 |
| 2002-12-02 | 985.10 |
| 2002-12-03 | 953.49 |
| 2002-12-04 | 957.66 |
| 2002-12-05 | 944.71 |
| 2002-12-06 | 948.63 |
| 2002-12-09 | 932.86 |
| 2002-12-10 | 945.19 |
| 2002-12-11 | 959.85 |
| 2002-12-12 | 962.22 |
| 2002-12-13 | 955.25 |
| 2002-12-16 | 977.58 |
| 2002-12-17 | 985.03 |
| 2002-12-18 | 972.82 |
| 2002-12-19 | 973.02 |
| 2002-12-20 | 986.86 |
| 2002-12-23 | 980.72 |
| 2002-12-24 | 984.82 |
| 2002-12-25 | . |
| 2002-12-26 | 987.31 |
| 2002-12-27 | 976.84 |
| 2002-12-30 | 991.32 |
| 2002-12-31 | 992.81 |
| 2003-01-01 | . |
| 2003-01-02 | 1016.37 |
| 2003-01-03 | 1023.05 |
| 2003-01-06 | 1039.72 |
| 2003-01-07 | 1024.37 |
| 2003-01-08 | 1010.56 |
| 2003-01-09 | 1033.04 |
| 2003-01-10 | 1031.79 |
| 2003-01-13 | 1035.39 |
| 2003-01-14 | 1038.36 |
| 2003-01-15 | 1019.19 |
| 2003-01-16 | 1018.14 |
| 2003-01-17 | 996.40 |
| 2003-01-20 | . |
| 2003-01-21 | 973.63 |
| 2003-01-22 | 956.73 |
| 2003-01-23 | 964.83 |
| 2003-01-24 | 965.93 |
| 2003-01-27 | 948.86 |
| 2003-01-28 | 943.09 |
| 2003-01-29 | 960.66 |
| 2003-01-30 | 962.84 |
| 2003-01-31 | 967.55 |
| 2003-02-03 | 993.07 |
| 2003-02-04 | 976.88 |
| 2003-02-05 | 1002.63 |
| 2003-02-06 | 992.39 |
| 2003-02-07 | 995.60 |
| 2003-02-10 | 980.23 |
| 2003-02-11 | 1004.03 |
| 2003-02-12 | 996.72 |
| 2003-02-13 | 1014.48 |
| 2003-02-14 | 1041.01 |
| 2003-02-17 | . |
| 2003-02-18 | 1053.91 |
| 2003-02-19 | 1037.46 |
| 2003-02-20 | 1043.77 |
| 2003-02-21 | 1066.86 |
| 2003-02-24 | 1070.89 |
| 2003-02-25 | 1037.68 |
| 2003-02-26 | 1036.32 |
| 2003-02-27 | 1056.02 |
| 2003-02-28 | 1081.98 |
| 2003-03-03 | 1081.95 |
| 2003-03-04 | 1053.67 |
| 2003-03-05 | 1044.43 |
| 2003-03-06 | 1003.18 |
| 2003-03-07 | 988.04 |
| 2003-03-10 | 960.51 |
| 2003-03-11 | 965.44 |
| 2003-03-12 | 947.74 |
| 2003-03-13 | 970.32 |
| 2003-03-14 | 1009.48 |
| 2003-03-17 | 1020.99 |
| 2003-03-18 | 1000.64 |
| 2003-03-19 | 1003.62 |
| 2003-03-20 | 982.87 |
| 2003-03-21 | 1018.90 |
| 2003-03-24 | 997.87 |
| 2003-03-25 | 1014.24 |
| 2003-03-26 | 1003.91 |
| 2003-03-27 | 993.44 |
| 2003-03-28 | 1006.37 |
| 2003-03-31 | 987.93 |
| 2003-04-01 | 996.74 |
| 2003-04-02 | 1005.35 |
| 2003-04-03 | 1008.18 |
| 2003-04-04 | 1006.67 |
| 2003-04-07 | 1033.25 |
| 2003-04-08 | 1037.98 |
| 2003-04-09 | 1034.47 |
| 2003-04-10 | 1033.52 |
| 2003-04-11 | 1032.16 |
| 2003-04-14 | 1037.66 |
| 2003-04-15 | 1056.39 |
| 2003-04-16 | 1061.09 |
| 2003-04-17 | 1077.56 |
| 2003-04-18 | . |
| 2003-04-21 | 1072.91 |
| 2003-04-22 | 1093.66 |
| 2003-04-23 | 1108.73 |
| 2003-04-24 | 1109.43 |
| 2003-04-25 | 1094.95 |
| 2003-04-28 | 1114.22 |
| 2003-04-29 | 1120.04 |
| 2003-04-30 | 1137.32 |
| 2003-05-01 | 1147.77 |
| 2003-05-02 | 1143.65 |
| 2003-05-05 | 1163.50 |
| 2003-05-06 | 1183.18 |
| 2003-05-07 | 1179.68 |
| 2003-05-08 | 1166.54 |
| 2003-05-09 | 1171.03 |
| 2003-05-12 | 1172.12 |
| 2003-05-13 | 1173.19 |
| 2003-05-14 | 1175.68 |
| 2003-05-15 | 1190.04 |
| 2003-05-16 | 1202.65 |
| 2003-05-19 | 1177.96 |
| 2003-05-20 | 1172.81 |
| 2003-05-21 | 1157.15 |
| 2003-05-22 | 1177.97 |
| 2003-05-23 | 1197.52 |
| 2003-05-26 | . |
| 2003-05-27 | 1205.99 |
| 2003-05-28 | 1215.88 |
| 2003-05-29 | 1237.92 |
| 2003-05-30 | 1250.04 |
| 2003-06-02 | 1250.30 |
| 2003-06-03 | 1235.14 |
| 2003-06-04 | 1240.53 |
| 2003-06-05 | 1254.50 |
| 2003-06-06 | 1243.62 |
| 2003-06-09 | 1244.50 |
| 2003-06-10 | 1259.66 |
| 2003-06-11 | 1283.95 |
| 2003-06-12 | 1283.51 |
| 2003-06-13 | 1272.46 |
| 2003-06-16 | 1301.04 |
| 2003-06-17 | 1306.56 |
| 2003-06-18 | 1313.25 |
| 2003-06-19 | 1300.19 |
| 2003-06-20 | 1301.78 |
| 2003-06-23 | 1273.45 |
| 2003-06-24 | 1286.76 |
| 2003-06-25 | 1298.31 |
| 2003-06-26 | 1267.07 |
| 2003-06-27 | 1269.18 |
| 2003-06-30 | 1250.27 |
| 2003-07-01 | 1237.72 |
| 2003-07-02 | 1238.35 |
| 2003-07-03 | 1231.21 |
| 2003-07-04 | . |
| 2003-07-07 | 1242.50 |
| 2003-07-08 | 1240.01 |
| 2003-07-09 | 1231.97 |
| 2003-07-10 | 1228.58 |
| 2003-07-11 | 1226.60 |
| 2003-07-14 | 1238.39 |
| 2003-07-15 | 1233.48 |
| 2003-07-16 | 1225.41 |
| 2003-07-17 | 1216.69 |
| 2003-07-18 | 1222.81 |
| 2003-07-21 | 1222.93 |
| 2003-07-22 | 1224.15 |
| 2003-07-23 | 1235.66 |
| 2003-07-24 | 1263.74 |
| 2003-07-25 | 1262.89 |
| 2003-07-28 | 1272.93 |
| 2003-07-29 | 1268.01 |
| 2003-07-30 | 1259.33 |
| 2003-07-31 | 1258.38 |
| 2003-08-01 | 1246.03 |
| 2003-08-04 | 1247.21 |
| 2003-08-05 | 1251.53 |
| 2003-08-06 | 1239.33 |
| 2003-08-07 | 1243.21 |
| 2003-08-08 | 1239.94 |
| 2003-08-11 | 1242.73 |
| 2003-08-12 | 1248.82 |
| 2003-08-13 | 1255.53 |
| 2003-08-14 | 1262.98 |
| 2003-08-15 | 1262.09 |
| 2003-08-18 | 1255.81 |
| 2003-08-19 | 1246.51 |
| 2003-08-20 | 1244.61 |
| 2003-08-21 | 1220.26 |
| 2003-08-22 | 1204.15 |
| 2003-08-25 | 1203.41 |
| 2003-08-26 | 1193.02 |
| 2003-08-27 | 1202.12 |
| 2003-08-28 | 1199.26 |
| 2003-08-29 | 1197.73 |
| 2003-09-01 | . |
| 2003-09-02 | 1203.60 |
| 2003-09-03 | 1217.60 |
| 2003-09-04 | 1224.53 |
| 2003-09-05 | 1237.21 |
| 2003-09-08 | 1254.74 |
| 2003-09-09 | 1251.55 |
| 2003-09-10 | 1246.83 |
| 2003-09-11 | 1240.17 |
| 2003-09-12 | 1248.34 |
| 2003-09-15 | 1246.59 |
| 2003-09-16 | 1243.65 |
| 2003-09-17 | 1244.48 |
| 2003-09-18 | 1264.60 |
| 2003-09-19 | 1276.89 |
| 2003-09-22 | 1266.63 |
| 2003-09-23 | 1259.44 |
| 2003-09-24 | 1251.75 |
| 2003-09-25 | 1247.07 |
| 2003-09-26 | 1235.44 |
| 2003-09-29 | 1240.64 |
| 2003-09-30 | 1231.65 |
| 2003-10-01 | 1254.68 |
| 2003-10-02 | 1249.41 |
| 2003-10-03 | 1267.20 |
| 2003-10-06 | 1266.87 |
| 2003-10-07 | 1271.70 |
| 2003-10-08 | 1270.43 |
| 2003-10-09 | 1278.10 |
| 2003-10-10 | 1277.26 |
| 2003-10-13 | 1276.22 |
| 2003-10-14 | 1276.83 |
| 2003-10-15 | 1280.89 |
| 2003-10-16 | 1287.69 |
| 2003-10-17 | 1272.05 |
| 2003-10-20 | 1280.77 |
| 2003-10-21 | 1286.16 |
| 2003-10-22 | 1282.93 |
| 2003-10-23 | 1270.68 |
| 2003-10-24 | 1274.14 |
| 2003-10-27 | 1273.65 |
| 2003-10-28 | 1268.19 |
| 2003-10-29 | 1276.90 |
| 2003-10-30 | 1291.04 |
| 2003-10-31 | 1293.71 |
| 2003-11-03 | 1286.83 |
| 2003-11-04 | 1289.61 |
| 2003-11-05 | 1282.99 |
| 2003-11-06 | 1280.99 |
| 2003-11-07 | 1302.86 |
| 2003-11-10 | 1304.92 |
| 2003-11-11 | 1296.63 |
| 2003-11-12 | 1319.59 |
| 2003-11-13 | 1341.33 |
| 2003-11-14 | 1347.83 |
| 2003-11-17 | 1335.49 |
| 2003-11-18 | 1351.81 |
| 2003-11-19 | 1348.76 |
| 2003-11-20 | 1340.35 |
| 2003-11-21 | 1344.30 |
| 2003-11-24 | 1346.88 |
| 2003-11-25 | 1354.75 |
| 2003-11-26 | 1372.35 |
| 2003-11-27 | . |
| 2003-11-28 | 1383.19 |
| 2003-12-01 | 1389.12 |
| 2003-12-02 | 1410.75 |
| 2003-12-03 | 1432.39 |
| 2003-12-04 | 1442.74 |
| 2003-12-05 | 1444.30 |
| 2003-12-08 | 1450.48 |
| 2003-12-09 | 1439.58 |
| 2003-12-10 | 1432.08 |
| 2003-12-11 | 1428.94 |
| 2003-12-12 | 1435.50 |
| 2003-12-15 | 1451.94 |
| 2003-12-16 | 1458.32 |
| 2003-12-17 | 1469.25 |
| 2003-12-18 | 1477.19 |
| 2003-12-19 | 1452.27 |
| 2003-12-22 | 1427.18 |
| 2003-12-23 | 1435.56 |
| 2003-12-24 | 1439.61 |
| 2003-12-25 | . |
| 2003-12-26 | 1439.03 |
| 2003-12-29 | 1443.62 |
| 2003-12-30 | 1443.05 |
| 2003-12-31 | 1452.61 |
| 2004-01-01 | . |
| 2004-01-02 | 1468.08 |
| 2004-01-05 | 1480.60 |
| 2004-01-06 | 1495.97 |
| 2004-01-07 | 1452.79 |
| 2004-01-08 | 1469.38 |
| 2004-01-09 | 1491.89 |
| 2004-01-12 | 1478.06 |
| 2004-01-13 | 1460.45 |
| 2004-01-14 | 1467.60 |
| 2004-01-15 | 1465.46 |
| 2004-01-16 | 1459.72 |
| 2004-01-19 | . |
| 2004-01-20 | 1483.33 |
| 2004-01-21 | 1496.92 |
| 2004-01-22 | 1512.42 |
| 2004-01-23 | 1510.35 |
| 2004-01-26 | 1495.55 |
| 2004-01-27 | 1517.00 |
| 2004-01-28 | 1512.95 |
| 2004-01-29 | 1477.71 |
| 2004-01-30 | 1471.34 |
| 2004-02-02 | 1471.32 |
| 2004-02-03 | 1478.50 |
| 2004-02-04 | 1479.58 |
| 2004-02-05 | 1468.66 |
| 2004-02-06 | 1479.40 |
| 2004-02-09 | 1484.64 |
| 2004-02-10 | 1489.58 |
| 2004-02-11 | 1485.40 |
| 2004-02-12 | 1501.82 |
| 2004-02-13 | 1482.80 |
| 2004-02-16 | . |
| 2004-02-17 | 1504.53 |
| 2004-02-18 | 1500.54 |
| 2004-02-19 | 1485.77 |
| 2004-02-20 | 1460.62 |
| 2004-02-23 | 1468.48 |
| 2004-02-24 | 1468.60 |
| 2004-02-25 | 1451.56 |
| 2004-02-26 | 1437.10 |
| 2004-02-27 | 1448.50 |
| 2004-03-01 | 1451.00 |
| 2004-03-02 | 1428.96 |
| 2004-03-03 | 1404.29 |
| 2004-03-04 | 1416.88 |
| 2004-03-05 | 1458.48 |
| 2004-03-08 | 1452.94 |
| 2004-03-09 | 1453.48 |
| 2004-03-10 | 1437.04 |
| 2004-03-11 | 1416.12 |
| 2004-03-12 | 1401.17 |
| 2004-03-15 | 1360.59 |
| 2004-03-16 | 1373.61 |
| 2004-03-17 | 1364.53 |
| 2004-03-18 | 1369.34 |
| 2004-03-19 | 1358.60 |
| 2004-03-22 | 1353.65 |
| 2004-03-23 | 1348.22 |
| 2004-03-24 | 1334.57 |
| 2004-03-25 | 1342.25 |
| 2004-03-26 | 1331.12 |
| 2004-03-29 | 1343.33 |
| 2004-03-30 | 1341.03 |
| 2004-03-31 | 1339.66 |
| 2004-04-01 | 1361.65 |
| 2004-04-02 | 1362.49 |
| 2004-04-05 | 1363.09 |
| 2004-04-06 | 1368.08 |
| 2004-04-07 | 1386.97 |
| 2004-04-08 | 1372.45 |
| 2004-04-09 | . |
| 2004-04-12 | 1368.60 |
| 2004-04-13 | 1364.74 |
| 2004-04-14 | 1358.13 |
| 2004-04-15 | 1352.99 |
| 2004-04-16 | 1369.14 |
| 2004-04-19 | 1367.14 |
| 2004-04-20 | 1362.84 |
| 2004-04-21 | 1352.99 |
| 2004-04-22 | 1357.49 |
| 2004-04-23 | 1355.78 |
| 2004-04-26 | 1368.34 |
| 2004-04-27 | 1374.53 |
| 2004-04-28 | 1358.14 |
| 2004-04-29 | 1361.53 |
| 2004-04-30 | 1363.35 |
| 2004-05-03 | 1366.71 |
| 2004-05-04 | 1377.95 |
| 2004-05-05 | 1385.81 |
| 2004-05-06 | 1353.66 |
| 2004-05-07 | 1333.20 |
| 2004-05-10 | 1307.59 |
| 2004-05-11 | 1321.13 |
| 2004-05-12 | 1327.00 |
| 2004-05-13 | 1331.45 |
| 2004-05-14 | 1329.80 |
| 2004-05-17 | 1332.63 |
| 2004-05-18 | 1335.31 |
| 2004-05-19 | 1364.62 |
| 2004-05-20 | 1350.64 |
| 2004-05-21 | 1361.55 |
| 2004-05-24 | 1367.57 |
| 2004-05-25 | 1373.85 |
| 2004-05-26 | 1384.65 |
| 2004-05-27 | 1406.68 |
| 2004-05-28 | 1397.13 |
| 2004-05-31 | . |
| 2004-06-01 | 1392.32 |
| 2004-06-02 | 1401.85 |
| 2004-06-03 | 1394.41 |
| 2004-06-04 | 1405.28 |
| 2004-06-07 | 1424.86 |
| 2004-06-08 | 1422.72 |
| 2004-06-09 | 1406.01 |
| 2004-06-10 | 1413.99 |
| 2004-06-11 | . |
| 2004-06-14 | 1405.18 |
| 2004-06-15 | 1416.04 |
| 2004-06-16 | 1413.25 |
| 2004-06-17 | 1424.39 |
| 2004-06-18 | 1439.65 |
| 2004-06-21 | 1436.20 |
| 2004-06-22 | 1432.38 |
| 2004-06-23 | 1437.12 |
| 2004-06-24 | 1454.89 |
| 2004-06-25 | 1455.17 |
| 2004-06-28 | 1471.37 |
| 2004-06-29 | 1463.54 |
| 2004-06-30 | 1468.16 |
| 2004-07-01 | 1458.67 |
| 2004-07-02 | 1471.19 |
| 2004-07-05 | . |
| 2004-07-06 | 1451.33 |
| 2004-07-07 | 1462.66 |
| 2004-07-08 | 1473.52 |
| 2004-07-09 | 1472.45 |
| 2004-07-12 | 1470.49 |
| 2004-07-13 | 1466.14 |
| 2004-07-14 | 1465.30 |
| 2004-07-15 | 1457.45 |
| 2004-07-16 | 1459.63 |
| 2004-07-19 | 1456.29 |
| 2004-07-20 | 1451.69 |
| 2004-07-21 | 1440.63 |
| 2004-07-22 | 1432.61 |
| 2004-07-23 | 1416.13 |
| 2004-07-26 | 1413.09 |
| 2004-07-27 | 1414.73 |
| 2004-07-28 | 1408.94 |
| 2004-07-29 | 1423.89 |
| 2004-07-30 | 1422.68 |
| 2004-08-02 | 1419.15 |
| 2004-08-03 | 1425.69 |
| 2004-08-04 | 1413.50 |
| 2004-08-05 | 1413.52 |
| 2004-08-06 | 1420.10 |
| 2004-08-09 | 1408.43 |
| 2004-08-10 | 1419.76 |
| 2004-08-11 | 1397.87 |
| 2004-08-12 | 1390.17 |
| 2004-08-13 | 1394.44 |
| 2004-08-16 | 1402.21 |
| 2004-08-17 | 1406.43 |
| 2004-08-18 | 1402.44 |
| 2004-08-19 | 1410.77 |
| 2004-08-20 | 1405.85 |
| 2004-08-23 | 1406.29 |
| 2004-08-24 | 1398.74 |
| 2004-08-25 | 1399.58 |
| 2004-08-26 | 1404.84 |
| 2004-08-27 | 1405.54 |
| 2004-08-30 | 1404.16 |
| 2004-08-31 | 1414.93 |
| 2004-09-01 | 1428.72 |
| 2004-09-02 | 1440.35 |
| 2004-09-03 | 1441.05 |
| 2004-09-06 | . |
| 2004-09-07 | 1433.20 |
| 2004-09-08 | 1443.60 |
| 2004-09-09 | 1440.06 |
| 2004-09-10 | 1460.26 |
| 2004-09-13 | 1462.54 |
| 2004-09-14 | 1463.46 |
| 2004-09-15 | 1450.49 |
| 2004-09-16 | 1457.77 |
| 2004-09-17 | 1467.97 |
| 2004-09-20 | 1462.12 |
| 2004-09-21 | 1484.47 |
| 2004-09-22 | 1477.86 |
| 2004-09-23 | 1484.65 |
| 2004-09-24 | 1477.18 |
| 2004-09-27 | 1469.37 |
| 2004-09-28 | 1476.88 |
| 2004-09-29 | 1483.27 |
| 2004-09-30 | 1488.04 |
| 2004-10-01 | 1497.31 |
| 2004-10-04 | 1494.65 |
| 2004-10-05 | 1508.54 |
| 2004-10-06 | 1504.39 |
| 2004-10-07 | 1504.17 |
| 2004-10-08 | 1524.16 |
| 2004-10-11 | 1525.09 |
| 2004-10-12 | 1512.56 |
| 2004-10-13 | 1523.88 |
| 2004-10-14 | 1532.06 |
| 2004-10-15 | 1541.84 |
| 2004-10-18 | 1545.95 |
| 2004-10-19 | 1556.50 |
| 2004-10-20 | 1555.31 |
| 2004-10-21 | 1562.31 |
| 2004-10-22 | 1573.53 |
| 2004-10-25 | 1571.40 |
| 2004-10-26 | 1572.22 |
| 2004-10-27 | 1578.06 |
| 2004-10-28 | 1583.51 |
| 2004-10-29 | 1580.33 |
| 2004-11-01 | 1592.75 |
| 2004-11-02 | 1596.79 |
| 2004-11-03 | 1614.13 |
| 2004-11-04 | 1621.86 |
| 2004-11-05 | 1629.02 |
| 2004-11-08 | 1647.28 |
| 2004-11-09 | 1643.91 |
| 2004-11-10 | 1649.00 |
| 2004-11-11 | 1644.85 |
| 2004-11-12 | 1652.09 |
| 2004-11-15 | 1647.34 |
| 2004-11-16 | 1639.16 |
| 2004-11-17 | 1668.75 |
| 2004-11-18 | 1658.37 |
| 2004-11-19 | 1659.64 |
| 2004-11-22 | 1649.75 |
| 2004-11-23 | 1646.77 |
| 2004-11-24 | 1659.21 |
| 2004-11-25 | . |
| 2004-11-26 | 1682.83 |
| 2004-11-29 | 1681.70 |
| 2004-11-30 | 1678.56 |
| 2004-12-01 | 1697.18 |
| 2004-12-02 | 1703.60 |
| 2004-12-03 | 1720.69 |
| 2004-12-06 | 1729.44 |
| 2004-12-07 | 1740.10 |
| 2004-12-08 | 1721.64 |
| 2004-12-09 | 1711.29 |
| 2004-12-10 | 1713.90 |
| 2004-12-13 | 1727.49 |
| 2004-12-14 | 1728.52 |
| 2004-12-15 | 1744.35 |
| 2004-12-16 | 1731.76 |
| 2004-12-17 | 1723.86 |
| 2004-12-20 | 1755.19 |
| 2004-12-21 | 1750.22 |
| 2004-12-22 | 1764.28 |
| 2004-12-23 | 1784.35 |
| 2004-12-24 | . |
| 2004-12-27 | 1797.95 |
| 2004-12-28 | 1802.11 |
| 2004-12-29 | 1800.92 |
| 2004-12-30 | 1810.88 |
| 2004-12-31 | 1805.90 |
| 2005-01-03 | 1790.35 |
| 2005-01-04 | 1776.36 |
| 2005-01-05 | 1772.70 |
| 2005-01-06 | 1768.27 |
| 2005-01-07 | 1753.99 |
| 2005-01-10 | 1756.27 |
| 2005-01-11 | 1739.06 |
| 2005-01-12 | 1752.38 |
| 2005-01-13 | 1746.18 |
| 2005-01-14 | 1733.26 |
| 2005-01-17 | . |
| 2005-01-18 | 1727.22 |
| 2005-01-19 | 1740.54 |
| 2005-01-20 | 1731.72 |
| 2005-01-21 | 1738.15 |
| 2005-01-24 | 1738.93 |
| 2005-01-25 | 1738.00 |
| 2005-01-26 | 1753.52 |
| 2005-01-27 | 1748.05 |
#2005-01-28|1747.18
#2005-01-31|1760.40
#2005-02-01|1764.11
#2005-02-02|1771.23
#2005-02-03|1763.47
#2005-02-04|1778.73
#2005-02-07|1768.06
#2005-02-08|1771.13
#2005-02-09|1781.29
#2005-02-10|1794.83
#2005-02-11|1798.80
#2005-02-14|1808.50
#2005-02-15|1818.73
#2005-02-16|1800.14
#2005-02-17|1813.03
#2005-02-18|1810.54
#2005-02-21| .
#2005-02-22|1817.34
#2005-02-23|1799.87
#2005-02-24|1801.59
#2005-02-25|1817.27
#2005-02-28|1823.29
#2005-03-01|1814.10
#2005-03-02|1804.61
#2005-03-03|1802.16
#2005-03-04|1827.16
#2005-03-07|1823.24
#2005-03-08|1841.53
#2005-03-09|1847.03
#2005-03-10|1849.26
#2005-03-11|1854.80
#2005-03-14|1845.13
#2005-03-15|1858.90
#2005-03-16|1847.29
#2005-03-17|1837.62
#2005-03-18|1836.13
#2005-03-21|1820.40
#2005-03-22|1832.19
#2005-03-23|1813.51
#2005-03-24|1816.93
#2005-03-25| .
#2005-03-28|1804.18
#2005-03-29|1809.79
#2005-03-30|1811.35
#2005-03-31|1823.88
#2005-04-01|1823.18
#2005-04-04|1794.81
#2005-04-05|1805.01
#2005-04-06|1822.11
#2005-04-07|1831.24
#2005-04-08|1828.25
#2005-04-11|1851.36
#2005-04-12|1830.93
#2005-04-13|1838.89
#2005-04-14|1823.54
#2005-04-15|1801.28
#2005-04-18|1784.78
#2005-04-19|1791.40
#2005-04-20|1789.24
#2005-04-21|1792.87
#2005-04-22|1796.04
#2005-04-25|1786.42
#2005-04-26|1787.04
#2005-04-27|1772.68
#2005-04-28|1764.24
#2005-04-29|1768.57
#2005-05-02|1769.45
#2005-05-03|1783.18
#2005-05-04|1803.56
#2005-05-05|1808.35
#2005-05-06|1789.02
#2005-05-09|1784.19
#2005-05-10|1778.33
#2005-05-11|1782.65
#2005-05-12|1776.19
#2005-05-13|1770.14
#2005-05-16|1764.76
#2005-05-17|1742.67
#2005-05-18|1775.36
#2005-05-19|1772.37
#2005-05-20|1759.63
#2005-05-23|1788.48
#2005-05-24|1778.48
#2005-05-25|1775.69
#2005-05-26|1767.73
#2005-05-27|1769.57
#2005-05-30| .
#2005-05-31|1758.34
#2005-06-01|1758.73
#2005-06-02|1760.64
#2005-06-03|1743.50
#2005-06-06|1744.23
#2005-06-07|1757.89
#2005-06-08|1771.17
#2005-06-09|1766.14
#2005-06-10|1757.24
#2005-06-13|1758.84
#2005-06-14|1752.19
#2005-06-15|1772.34
#2005-06-16|1775.88
#2005-06-17|1797.91
#2005-06-20|1783.69
#2005-06-21|1791.04
#2005-06-22|1795.72
#2005-06-23|1775.25
#2005-06-24|1758.13
#2005-06-27|1758.56
#2005-06-28|1756.01
#2005-06-29|1756.52
#2005-06-30|1767.14
#2005-07-01|1757.57
#2005-07-04| .
#2005-07-05|1747.91
#2005-07-06|1756.05
#2005-07-07|1722.85
#2005-07-08|1742.79
#2005-07-11|1776.99
#2005-07-12|1790.60
#2005-07-13|1796.00
#2005-07-14|1807.97
#2005-07-15|1790.57
#2005-07-18|1793.06
#2005-07-19|1807.28
#2005-07-20|1805.79
#2005-07-21|1831.63
#2005-07-22|1841.03
#2005-07-25|1822.45
#2005-07-26|1810.98
#2005-07-27|1819.24
#2005-07-28|1824.42
#2005-07-29|1826.70
#2005-08-01|1838.09
#2005-08-02|1847.87
#2005-08-03|1859.42
#2005-08-04|1851.82
#2005-08-05|1844.72
#2005-08-08|1860.05
#2005-08-09|1874.36
#2005-08-10|1897.10
#2005-08-11|1898.85
#2005-08-12|1883.44
#2005-08-15|1873.37
#2005-08-16|1863.80
#2005-08-17|1854.85
#2005-08-18|1825.79
#2005-08-19|1840.54
#2005-08-22|1848.91
#2005-08-23|1833.53
#2005-08-24|1846.53
#2005-08-25|1837.59
#2005-08-26|1831.57
#2005-08-29|1829.80
#2005-08-30|1814.13
#2005-08-31|1842.80
#2005-09-01|1880.60
#2005-09-02|1894.38
#2005-09-05| .
#2005-09-06|1896.36
#2005-09-07|1904.21
#2005-09-08|1903.87
#2005-09-09|1905.00
#2005-09-12|1886.96
#2005-09-13|1868.55
#2005-09-14|1882.85
#2005-09-15|1861.69
#2005-09-16|1875.03
#2005-09-19|1859.84
#2005-09-20|1870.83
#2005-09-21|1864.48
#2005-09-22|1844.55
#2005-09-23|1838.50
#2005-09-26|1860.62
#2005-09-27|1845.11
#2005-09-28|1853.99
#2005-09-29|1849.89
#2005-09-30|1859.38
#2005-10-03|1847.14
#2005-10-04|1859.10
#2005-10-05|1844.42
#2005-10-06|1858.98
#2005-10-07|1834.84
#2005-10-10|1826.54
#2005-10-11|1820.42
#2005-10-12|1825.52
#2005-10-13|1806.81
#2005-10-14|1836.46
#2005-10-17|1825.54
#2005-10-18|1798.83
#2005-10-19|1775.81
#2005-10-20|1779.09
#2005-10-21|1796.08
#2005-10-24|1804.31
#2005-10-25|1816.96
#2005-10-26|1827.31
#2005-10-27|1810.03
#2005-10-28|1797.67
#2005-10-31|1805.43
#2005-11-01|1828.45
#2005-11-02|1846.61
#2005-11-03|1871.29
#2005-11-04|1844.59
#2005-11-07|1844.66
#2005-11-08|1834.46
#2005-11-09|1832.97
#2005-11-10|1858.03
#2005-11-11|1883.70
#2005-11-14|1868.03
#2005-11-15|1862.88
#2005-11-16|1862.09
#2005-11-17|1890.10
#2005-11-18|1900.16
#2005-11-21|1913.55
#2005-11-22|1916.67
#2005-11-23|1942.92
#2005-11-24| .
#2005-11-25|1926.83
#2005-11-28|1937.53
#2005-11-29|1925.02
#2005-11-30|1919.88
#2005-12-01|1935.01
#2005-12-02|1943.48
#2005-12-05|1941.24
#2005-12-06|1934.17
#2005-12-07|1924.22
#2005-12-08|1950.40
#2005-12-09|1953.94
#2005-12-12|1978.63
#2005-12-13|1973.11
#2005-12-14|1994.42
#2005-12-15|1991.33
#2005-12-16|2033.05
#2005-12-19|2060.39
#2005-12-20|2064.34
#2005-12-21|2066.12
#2005-12-22|2080.60
#2005-12-23|2070.45
#2005-12-26| .
#2005-12-27|2084.26
#2005-12-28|2104.25
#2005-12-29|2094.45
#2005-12-30|2070.57
#2006-01-02| .
#2006-01-03|2118.75
#2006-01-04|2149.42
#2006-01-05|2121.00
#2006-01-06|2142.35
#2006-01-09|2117.18
#2006-01-10|2112.13
#2006-01-11|2150.73
#2006-01-12|2136.06
#2006-01-13|2121.84
#2006-01-16| .
#2006-01-17|2121.81
#2006-01-18|2097.27
#2006-01-19|2106.47
#2006-01-20|2074.98
#2006-01-23|2113.65
#2006-01-24|2107.17
#2006-01-25|2135.83
#2006-01-26|2181.41
#2006-01-27|2168.27
#2006-01-30|2154.82
#2006-01-31|2171.71
#2006-02-01|2196.09
#2006-02-02|2160.83
#2006-02-03|2139.72
#2006-02-06|2184.13
#2006-02-07|2164.87
#2006-02-08|2158.47
#2006-02-09|2187.42
#2006-02-10|2164.43
#2006-02-13|2177.59
#2006-02-14|2164.35
#2006-02-15|2179.64
#2006-02-16|2202.73
#2006-02-17|2229.31
#2006-02-20| .
#2006-02-21|2249.59
#2006-02-22|2276.17
#2006-02-23|2280.96
#2006-02-24|2283.78
#2006-02-27|2295.57
#2006-02-28|2255.52
#2006-03-01|2269.03
#2006-03-02|2253.84
#2006-03-03|2254.71
#2006-03-06|2284.69
#2006-03-07|2237.92
#2006-03-08|2235.09
#2006-03-09|2259.23
#2006-03-10|2272.45
#2006-03-13|2305.04
#2006-03-14|2331.14
#2006-03-15|2358.49
#2006-03-16|2377.33
#2006-03-17|2365.30
#2006-03-20|2379.02
#2006-03-21|2365.13
#2006-03-22|2348.04
#2006-03-23|2305.41
#2006-03-24|2284.89
#2006-03-27|2265.18
#2006-03-28|2256.42
#2006-03-29|2251.96
#2006-03-30|2315.87
#2006-03-31|2293.48
#2006-04-03|2325.70
#2006-04-04|2341.30
#2006-04-05|2372.60
#2006-04-06|2355.18
#2006-04-07|2294.43
#2006-04-10|2319.66
#2006-04-11|2253.85
#2006-04-12|2262.82
#2006-04-13|2258.50
#2006-04-14| .
#2006-04-17|2294.37
#2006-04-18|2270.77
#2006-04-19|2315.80
#2006-04-20|2332.02
#2006-04-21|2347.97
#2006-04-24|2324.46
#2006-04-25|2342.56
#2006-04-26|2373.46
#2006-04-27|2381.85
#2006-04-28|2369.55
#2006-05-01|2373.69
#2006-05-02|2400.98
#2006-05-03|2384.15
#2006-05-04|2410.85
#2006-05-05|2443.66
#2006-05-08|2470.66
#2006-05-09|2496.31
#2006-05-10|2507.59
#2006-05-11|2513.55
#2006-05-12|2486.02
#2006-05-15|2435.31
#2006-05-16|2447.26
#2006-05-17|2362.95
#2006-05-18|2364.18
#2006-05-19|2372.34
#2006-05-22|2327.38
#2006-05-23|2353.12
#2006-05-24|2324.05
#2006-05-25|2369.43
#2006-05-26|2381.54
#2006-05-29| .
#2006-05-30|2349.75
#2006-05-31|2387.32
#2006-06-01|2394.19
#2006-06-02|2416.48
#2006-06-05|2404.40
#2006-06-06|2330.23
#2006-06-07|2354.91
#2006-06-08|2282.47
#2006-06-09|2318.60
#2006-06-12|2273.17
#2006-06-13|2224.24
#2006-06-14|2238.70
#2006-06-15|2295.18
#2006-06-16|2269.18
#2006-06-19|2285.53
#2006-06-20|2309.08
#2006-06-21|2331.99
#2006-06-22|2329.57
#2006-06-23|2321.04
#2006-06-26|2313.73
#2006-06-27|2308.38
#2006-06-28|2311.73
#2006-06-29|2349.41
#2006-06-30|2418.57
#2006-07-03|2426.85
#2006-07-04| .
#2006-07-05|2372.69
#2006-07-06|2395.20
#2006-07-07|2390.73
#2006-07-10|2387.35
#2006-07-11|2360.58
#2006-07-12|2353.65
#2006-07-13|2316.53
#2006-07-14|2295.15
#2006-07-17|2259.90
#2006-07-18|2254.56
#2006-07-19|2324.62
#2006-07-20|2335.32
#2006-07-21|2321.89
#2006-07-24|2350.27
#2006-07-25|2340.51
#2006-07-26|2353.22
#2006-07-27|2393.46
#2006-07-28|2417.64
#2006-07-31|2410.28
#2006-08-01|2387.16
#2006-08-02|2424.77
#2006-08-03|2403.59
#2006-08-04|2454.07
#2006-08-07|2424.84
#2006-08-08|2432.20
#2006-08-09|2448.35
#2006-08-10|2415.63
#2006-08-11|2418.01
#2006-08-14|2432.63
#2006-08-15|2440.65
#2006-08-16|2486.12
#2006-08-17|2514.52
#2006-08-18|2505.28
#2006-08-21|2508.55
#2006-08-22|2497.16
#2006-08-23|2473.21
#2006-08-24|2521.15
#2006-08-25|2505.80
#2006-08-28|2520.05
#2006-08-29|2522.64
#2006-08-30|2556.41
#2006-08-31|2557.58
#2006-09-01|2566.54
#2006-09-04| .
#2006-09-05|2556.55
#2006-09-06|2534.75
#2006-09-07|2504.75
#2006-09-08|2500.91
#2006-09-11|2503.66
#2006-09-12|2518.55
#2006-09-13|2523.24
#2006-09-14|2542.95
#2006-09-15|2532.41
#2006-09-18|2536.85
#2006-09-19|2515.16
#2006-09-20|2542.63
#2006-09-21|2562.41
#2006-09-22|2557.79
#2006-09-25|2552.97
#2006-09-26|2559.67
#2006-09-27|2568.34
#2006-09-28|2560.89
#2006-09-29|2559.22
#2006-10-02|2575.28
#2006-10-03|2579.96
#2006-10-04|2591.52
#2006-10-05|2611.61
#2006-10-06|2593.00
#2006-10-09|2608.49
#2006-10-10|2624.86
#2006-10-11|2631.78
#2006-10-12|2638.50
#2006-10-13|2621.25
#2006-10-16|2622.22
#2006-10-17|2579.89
#2006-10-18|2594.67
#2006-10-19|2597.24
#2006-10-20|2600.16
#2006-10-23|2597.83
#2006-10-24|2593.76
#2006-10-25|2589.88
#2006-10-26|2595.12
#2006-10-27|2605.44
#2006-10-30|2607.02
#2006-10-31|2631.89
#2006-11-01|2655.13
#2006-11-02|2642.63
#2006-11-03|2634.30
#2006-11-06|2659.77
#2006-11-07|2680.76
#2006-11-08|2671.22
#2006-11-09|2664.05
#2006-11-10|2676.40
#2006-11-13|2671.71
#2006-11-14|2660.41
#2006-11-15|2679.77
#2006-11-16|2677.21
#2006-11-17|2677.75
#2006-11-20|2684.49
#2006-11-21|2692.78
#2006-11-22|2720.62
#2006-11-23| .
#2006-11-24|2734.30
#2006-11-27|2700.65
#2006-11-28|2724.18
#2006-11-29|2731.97
#2006-11-30|2748.94
#2006-12-01|2751.65
#2006-12-04|2769.27
#2006-12-05|2778.37
#2006-12-06|2785.43
#2006-12-07|2810.67
#2006-12-08|2803.93
#2006-12-11|2806.41
#2006-12-12|2800.97
#2006-12-13|2803.07
#2006-12-14|2781.72
#2006-12-15|2779.16
#2006-12-18|2772.98
#2006-12-19|2784.46
#2006-12-20|2796.07
#2006-12-21|2794.96
#2006-12-22|2772.11
#2006-12-25| .
#2006-12-26|2767.79
#2006-12-27|2790.63
#2006-12-28|2806.04
#2006-12-29|2825.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2887.09
#2007-01-04|2854.76
#2007-01-05|2819.99
#2007-01-08|2814.60
#2007-01-09|2823.38
#2007-01-10|2800.39
#2007-01-11|2825.43
#2007-01-12|2852.30
#2007-01-15| .
#2007-01-16|2855.47
#2007-01-17|2839.09
#2007-01-18|2832.25
#2007-01-19|2854.13
#2007-01-22|2847.56
#2007-01-23|2880.27
#2007-01-24|2902.72
#2007-01-25|2903.82
#2007-01-26|2859.57
#2007-01-29|2877.46
#2007-01-30|2882.78
#2007-01-31|2879.85
#2007-02-01|2905.56
#2007-02-02|2918.08
#2007-02-05|2913.38
#2007-02-06|2905.58
#2007-02-07|2934.94
#2007-02-08|2911.86
#2007-02-09|2924.61
#2007-02-12|2888.04
#2007-02-13|2910.43
#2007-02-14|2953.89
#2007-02-15|2955.43
#2007-02-16|2951.76
#2007-02-19| .
#2007-02-20|2955.69
#2007-02-21|2929.12
#2007-02-22|2928.34
#2007-02-23|2935.59
#2007-02-26|2954.86
#2007-02-27|2892.88
#2007-02-28|2855.82
#2007-03-01|2811.04
#2007-03-02|2798.60
#2007-03-05|2741.69
#2007-03-06|2767.30
#2007-03-07|2761.88
#2007-03-08|2806.11
#2007-03-09|2804.50
#2007-03-12|2799.99
#2007-03-13|2765.51
#2007-03-14|2696.80
#2007-03-15|2745.16
#2007-03-16|2752.97
#2007-03-19|2806.06
#2007-03-20|2810.79
#2007-03-21|2822.91
#2007-03-22|2920.36
#2007-03-23|2920.10
#2007-03-26|2886.78
#2007-03-27|2891.97
#2007-03-28|2874.16
#2007-03-29|2911.54
#2007-03-30|2907.20
#2007-04-02|2914.99
#2007-04-03|2949.41
#2007-04-04|2942.41
#2007-04-05|2954.55
#2007-04-06| .
#2007-04-09|2939.16
#2007-04-10|2998.12
#2007-04-11|3001.13
#2007-04-12|3004.21
#2007-04-13|3018.94
#2007-04-16|3069.43
#2007-04-17|3082.48
#2007-04-18|3071.03
#2007-04-19|3046.55
#2007-04-20|3102.47
#2007-04-23|3101.82
#2007-04-24|3107.67
#2007-04-25|3159.65
#2007-04-26|3163.34
#2007-04-27|3156.57
#2007-04-30|3166.36
#2007-05-01|3154.52
#2007-05-02|3167.82
#2007-05-03|3144.15
#2007-05-04|3163.27
#2007-05-07|3177.66
#2007-05-08|3137.07
#2007-05-09|3168.92
#2007-05-10|3130.02
#2007-05-11|3124.71
#2007-05-14|3128.19
#2007-05-15|3166.32
#2007-05-16|3136.95
#2007-05-17|3118.88
#2007-05-18|3141.82
#2007-05-21|3091.76
#2007-05-22|3073.83
#2007-05-23|3089.86
#2007-05-24|3031.13
#2007-05-25|3045.22
#2007-05-28| .
#2007-05-29|3045.72
#2007-05-30|3037.59
#2007-05-31|3034.84
#2007-06-01|3004.25
#2007-06-04|2998.51
#2007-06-05|3029.63
#2007-06-06|2981.79
#2007-06-07|2931.17
#2007-06-08|2897.08
#2007-06-11|2902.38
#2007-06-12|2872.49
#2007-06-13|2893.09
#2007-06-14|2937.01
#2007-06-15|2994.27
#2007-06-18|2991.58
#2007-06-19|2995.54
#2007-06-20|2991.10
#2007-06-21|2953.80
#2007-06-22|2939.42
#2007-06-25|2937.44
#2007-06-26|2899.99
#2007-06-27|2879.75
#2007-06-28|2892.28
#2007-06-29|2916.69
#2007-07-02|2938.64
#2007-07-03|2966.76
#2007-07-04| .
#2007-07-05|2937.49
#2007-07-06|2942.43
#2007-07-09|2942.21
#2007-07-10|2917.55
#2007-07-11|2906.58
#2007-07-12|2927.60
#2007-07-13|2955.61
#2007-07-16|2968.77
#2007-07-17|2949.93
#2007-07-18|2932.85
#2007-07-19|2957.23
#2007-07-20|2917.54
#2007-07-23|2927.12
#2007-07-24|2872.57
#2007-07-25|2833.82
#2007-07-26|2785.22
#2007-07-27|2784.60
#2007-07-30|2785.52
#2007-07-31|2846.17
#2007-08-01|2788.10
#2007-08-02|2831.22
#2007-08-03|2833.05
#2007-08-06|2822.01
#2007-08-07|2882.25
#2007-08-08|2953.20
#2007-08-09|2885.36
#2007-08-10|2814.53
#2007-08-13|2845.55
#2007-08-14|2805.44
#2007-08-15|2784.36
#2007-08-16|2684.64
#2007-08-17|2778.81
#2007-08-20|2779.05
#2007-08-21|2785.25
#2007-08-22|2817.76
#2007-08-23|2840.19
#2007-08-24|2859.02
#2007-08-27|2863.72
#2007-08-28|2800.85
#2007-08-29|2814.81
#2007-08-30|2830.26
#2007-08-31|2848.56
#2007-09-03| .
#2007-09-04|2852.63
#2007-09-05|2790.40
#2007-09-06|2784.96
#2007-09-07|2717.58
#2007-09-10|2710.27
#2007-09-11|2744.11
#2007-09-12|2764.29
#2007-09-13|2791.25
#2007-09-14|2761.52
#2007-09-17|2741.59
#2007-09-18|2790.43
#2007-09-19|2873.37
#2007-09-20|2872.79
#2007-09-21|2860.40
#2007-09-24|2858.23
#2007-09-25|2848.67
#2007-09-26|2865.81
#2007-09-27|2875.41
#2007-09-28|2883.45
#2007-10-01|2936.42
#2007-10-02|2949.76
#2007-10-03|2956.03
#2007-10-04|2971.04
#2007-10-05|2984.93
#2007-10-08|2954.89
#2007-10-09|2980.41
#2007-10-10|2973.00
#2007-10-11|2973.23
#2007-10-12|2956.82
#2007-10-15|2902.27
#2007-10-16|2877.44
#2007-10-17|2870.39
#2007-10-18|2862.49
#2007-10-19|2861.27
#2007-10-22|2821.23
#2007-10-23|2839.59
#2007-10-24|2821.09
#2007-10-25|2864.65
#2007-10-26|2893.68
#2007-10-29|2909.88
#2007-10-30|2932.77
#2007-10-31|2979.65
#2007-11-01|2889.35
#2007-11-02|2890.57
#2007-11-05|2872.82
#2007-11-06|2878.30
#2007-11-07|2865.18
#2007-11-08|2808.31
#2007-11-09|2758.58
#2007-11-12|2812.94
#2007-11-13|2868.47
#2007-11-14|2872.51
#2007-11-15|2841.32
#2007-11-16|2834.67
#2007-11-19|2767.66
#2007-11-20|2823.09
#2007-11-21|2792.71
#2007-11-22| .
#2007-11-23|2863.88
#2007-11-26|2832.61
#2007-11-27|2855.95
#2007-11-28|2911.78
#2007-11-29|2920.84
#2007-11-30|2939.25
#2007-12-03|2926.60
#2007-12-04|2913.82
#2007-12-05|2925.17
#2007-12-06|2928.44
#2007-12-07|2957.06
#2007-12-10|2990.12
#2007-12-11|2966.30
#2007-12-12|2964.01
#2007-12-13|2892.12
#2007-12-14|2856.61
#2007-12-17|2793.97
#2007-12-18|2804.57
#2007-12-19|2775.64
#2007-12-20|2743.35
#2007-12-21|2781.00
#2007-12-24|2787.19
#2007-12-25| .
#2007-12-26|2806.35
#2007-12-27|2830.84
#2007-12-28|2873.86
#2007-12-31|2857.44
#2008-01-01| .
#2008-01-02|2832.93
#2008-01-03|2826.47
#2008-01-04|2795.57
#2008-01-07|2784.74
#2008-01-08|2773.00
#2008-01-09|2751.18
#2008-01-10|2781.04
#2008-01-11|2826.17
#2008-01-14|2858.85
#2008-01-15|2776.75
#2008-01-16|2745.88
#2008-01-17|2714.74
#2008-01-18|2636.58
#2008-01-21| .
#2008-01-22|2554.72
#2008-01-23|2459.30
#2008-01-24|2577.64
#2008-01-25|2537.01
#2008-01-28|2574.93
#2008-01-29|2580.15
#2008-01-30|2580.99
#2008-01-31|2564.80
#2008-02-01|2604.00
#2008-02-04|2602.98
#2008-02-05|2489.48
#2008-02-06|2492.73
#2008-02-07|2423.35
#2008-02-08|2386.39
#2008-02-11|2369.22
#2008-02-12|2470.42
#2008-02-13|2499.73
#2008-02-14|2514.38
#2008-02-15|2470.43
#2008-02-18| .
#2008-02-19|2511.68
#2008-02-20|2486.93
#2008-02-21|2512.71
#2008-02-22|2466.77
#2008-02-25|2513.54
#2008-02-26|2577.93
#2008-02-27|2618.67
#2008-02-28|2598.58
#2008-02-29|2553.99
#2008-03-03|2523.70
#2008-03-04|2480.48
#2008-03-05|2535.21
#2008-03-06|2487.07
#2008-03-07|2456.96
#2008-03-10|2433.37
#2008-03-11|2502.54
#2008-03-12|2553.38
#2008-03-13|2500.65
#2008-03-14|2470.90
#2008-03-17|2412.58
#2008-03-18|2496.08
#2008-03-19|2425.18
#2008-03-20|2360.53
#2008-03-21| .
#2008-03-24|2357.17
#2008-03-25|2482.76
#2008-03-26|2481.47
#2008-03-27|2523.33
#2008-03-28|2532.06
#2008-03-31|2521.23
#2008-04-01|2587.46
#2008-04-02|2655.04
#2008-04-03|2645.74
#2008-04-04|2678.55
#2008-04-07|2696.75
#2008-04-08|2702.88
#2008-04-09|2691.46
#2008-04-10|2672.88
#2008-04-11|2652.18
#2008-04-14|2630.10
#2008-04-15|2610.48
#2008-04-16|2673.04
#2008-04-17|2661.18
#2008-04-18|2700.18
#2008-04-21|2721.22
#2008-04-22|2713.95
#2008-04-23|2678.97
#2008-04-24|2673.77
#2008-04-25|2704.01
#2008-04-28|2694.52
#2008-04-29|2673.04
#2008-04-30|2676.67
#2008-05-01|2656.30
#2008-05-02|2697.55
#2008-05-05|2704.20
#2008-05-06|2696.03
#2008-05-07|2680.67
#2008-05-08|2628.07
#2008-05-09|2594.73
#2008-05-12|2590.85
#2008-05-13|2599.89
#2008-05-14|2623.20
#2008-05-15|2622.43
#2008-05-16|2632.80
#2008-05-19|2611.42
#2008-05-20|2590.64
#2008-05-21|2573.95
#2008-05-22|2580.40
#2008-05-23|2569.96
#2008-05-26| .
#2008-05-27|2567.11
#2008-05-28|2546.23
#2008-05-29|2520.41
#2008-05-30|2578.27
#2008-06-02|2530.61
#2008-06-03|2515.03
#2008-06-04|2504.31
#2008-06-05|2502.41
#2008-06-06|2453.69
#2008-06-09|2429.28
#2008-06-10|2380.81
#2008-06-11|2344.17
#2008-06-12|2347.33
#2008-06-13|2349.34
#2008-06-16|2336.91
#2008-06-17|2360.27
#2008-06-18|2331.84
#2008-06-19|2315.27
#2008-06-20|2306.91
#2008-06-23|2276.16
#2008-06-24|2295.67
#2008-06-25|2335.13
#2008-06-26|2302.54
#2008-06-27|2272.52
#2008-06-30|2286.06
#2008-07-01|2238.28
#2008-07-02|2277.61
#2008-07-03|2289.67
#2008-07-04| .
#2008-07-07|2227.24
#2008-07-08|2186.45
#2008-07-09|2238.17
#2008-07-10|2244.50
#2008-07-11|2185.88
#2008-07-14|2198.93
#2008-07-15|2150.13
#2008-07-16|2153.67
#2008-07-17|2196.15
#2008-07-18|2243.91
#2008-07-21|2247.93
#2008-07-22|2235.96
#2008-07-23|2289.09
#2008-07-24|2300.36
#2008-07-25|2271.65
#2008-07-28|2243.11
#2008-07-29|2203.47
#2008-07-30|2219.41
#2008-07-31|2230.92
#2008-08-01|2221.77
#2008-08-04|2206.04
#2008-08-05|2298.07
#2008-08-06|2301.26
#2008-08-07|2301.24
#2008-08-08|2237.97
#2008-08-11|2268.50
#2008-08-12|2240.69
#2008-08-13|2169.87
#2008-08-14|2171.34
#2008-08-15|2141.02
#2008-08-18|2140.70
#2008-08-19|2088.17
#2008-08-20|2067.38
#2008-08-21|2047.40
#2008-08-22|2069.86
#2008-08-25|2046.09
#2008-08-26|2030.70
#2008-08-27|2021.02
#2008-08-28|2100.25
#2008-08-29|2111.04
#2008-09-01| .
#2008-09-02|2146.22
#2008-09-03|2133.72
#2008-09-04|2069.71
#2008-09-05|2017.63
#2008-09-08|2087.79
#2008-09-09|2082.89
#2008-09-10|2048.90
#2008-09-11|2006.79
#2008-09-12|2063.43
#2008-09-15|1992.83
#2008-09-16|1917.84
#2008-09-17|1851.37
#2008-09-18|1877.54
#2008-09-19|2070.35
#2008-09-22|2078.16
#2008-09-23|2054.02
#2008-09-24|2037.50
#2008-09-25|2093.97
#2008-09-26|2059.23
#2008-09-29|1922.74
#2008-09-30|1817.71
#2008-10-01|1842.60
#2008-10-02|1784.35
#2008-10-03|1857.39
#2008-10-06|1676.41
#2008-10-07|1663.25
#2008-10-08|1567.29
#2008-10-09|1562.92
#2008-10-10|1423.87
#2008-10-13|1590.62
#2008-10-14|1657.35
#2008-10-15|1568.56
#2008-10-16|1430.67
#2008-10-17|1474.09
#2008-10-20|1471.41
#2008-10-21|1453.55
#2008-10-22|1368.15
#2008-10-23|1347.76
#2008-10-24|1242.95
#2008-10-27|1149.88
#2008-10-28|1088.37
#2008-10-29|1229.44
#2008-10-30|1276.79
#2008-10-31|1306.51
#2008-11-03|1322.02
#2008-11-04|1451.19
#2008-11-05|1444.58
#2008-11-06|1358.90
#2008-11-07|1366.63
#2008-11-10|1376.31
#2008-11-11|1231.01
#2008-11-12|1201.66
#2008-11-13|1221.21
#2008-11-14|1246.54
#2008-11-17|1181.83
#2008-11-18|1166.46
#2008-11-19|1117.53
#2008-11-20|1094.24
#2008-11-21|1073.13
#2008-11-24|1178.65
#2008-11-25|1180.87
#2008-11-26|1183.92
#2008-11-27| .
#2008-11-28|1174.46
#2008-12-01|1095.63
#2008-12-02|1127.69
#2008-12-03|1123.68
#2008-12-04|1105.06
#2008-12-05|1058.33
#2008-12-08|1161.23
#2008-12-09|1175.33
#2008-12-10|1193.09
#2008-12-11|1189.15
#2008-12-12|1175.83
#2008-12-15|1183.56
#2008-12-16|1217.46
#2008-12-17|1260.26
#2008-12-18|1294.70
#2008-12-19|1293.97
#2008-12-22|1251.67
#2008-12-23|1253.12
#2008-12-24|1257.12
#2008-12-25| .
#2008-12-26|1263.19
#2008-12-29|1286.02
#2008-12-30|1295.38
#2008-12-31|1273.04
#2009-01-01| .
#2009-01-02|1301.99
#2009-01-05|1290.14
#2009-01-06|1310.14
#2009-01-07|1339.45
#2009-01-08|1344.41
#2009-01-09|1282.14
#2009-01-12|1266.04
#2009-01-13|1208.63
#2009-01-14|1158.20
#2009-01-15|1112.64
#2009-01-16|1152.24
#2009-01-19| .
#2009-01-20|1039.35
#2009-01-21|1014.38
#2009-01-22| 996.16
#2009-01-23| 971.31
#2009-01-26|1030.89
#2009-01-27|1029.31
#2009-01-28|1103.45
#2009-01-29|1070.65
#2009-01-30|1041.63
#2009-02-02|1001.05
#2009-02-03|1007.50
#2009-02-04|1009.70
#2009-02-05| 998.28
#2009-02-06|1023.88
#2009-02-09|1063.01
#2009-02-10|1041.98
#2009-02-11|1019.09
#2009-02-12| 982.11
#2009-02-13| 986.24
#2009-02-16| .
#2009-02-17| 874.71
#2009-02-18| 862.00
#2009-02-19| 860.94
#2009-02-20| 782.13
#2009-02-23| 788.91
#2009-02-24| 801.53
#2009-02-25| 784.87
#2009-02-26| 820.30
#2009-02-27| 797.91
#2009-03-02| 738.07
#2009-03-03| 717.48
#2009-03-04| 730.61
#2009-03-05| 675.62
#2009-03-06| 637.77
#2009-03-09| 616.60
#2009-03-10| 678.68
#2009-03-11| 709.70
#2009-03-12| 730.25
#2009-03-13| 736.28
#2009-03-16| 761.51
#2009-03-17| 758.85
#2009-03-18| 816.99
#2009-03-19| 871.78
#2009-03-20| 866.48
#2009-03-23| 944.37
#2009-03-24| 947.94
#2009-03-25| 970.70
#2009-03-26| 991.06
#2009-03-27| 963.53
#2009-03-30| 873.50
#2009-03-31| 921.80
#2009-04-01| 931.77
#2009-04-02| 994.79
#2009-04-03|1020.41
#2009-04-06|1003.87
#2009-04-07| 979.79
#2009-04-08| 999.81
#2009-04-09|1039.66
#2009-04-10| .
#2009-04-13|1048.48
#2009-04-14|1089.13
#2009-04-15|1081.79
#2009-04-16|1107.25
#2009-04-17|1118.68
#2009-04-20|1061.94
#2009-04-21|1054.29
#2009-04-22|1083.98
#2009-04-23|1093.80
#2009-04-24|1129.24
#2009-04-27|1130.59
#2009-04-28|1102.89
#2009-04-29|1141.27
#2009-04-30|1168.12
#2009-05-01|1168.30
#2009-05-04|1211.29
#2009-05-05|1214.64
#2009-05-06|1246.75
#2009-05-07|1237.19
#2009-05-08|1311.13
#2009-05-11|1309.40
#2009-05-12|1302.48
#2009-05-13|1207.74
#2009-05-14|1194.05
#2009-05-15|1218.01
#2009-05-18|1278.93
#2009-05-19|1316.38
#2009-05-20|1354.98
#2009-05-21|1305.88
#2009-05-22|1335.55
#2009-05-25| .
#2009-05-26|1347.71
#2009-05-27|1341.58
#2009-05-28|1323.55
#2009-05-29|1333.55
#2009-06-01|1373.01
#2009-06-02|1384.99
#2009-06-03|1349.81
#2009-06-04|1356.17
#2009-06-05|1338.72
#2009-06-08|1307.72
#2009-06-09|1331.10
#2009-06-10|1343.73
#2009-06-11|1369.54
#2009-06-12|1346.15
#2009-06-15|1283.13
#2009-06-16|1265.32
#2009-06-17|1214.25
#2009-06-18|1243.11
#2009-06-19|1237.78
#2009-06-22|1197.03
#2009-06-23|1202.66
#2009-06-24|1246.68
#2009-06-25|1224.80
#2009-06-26|1232.06
#2009-06-29|1249.04
#2009-06-30|1246.55
#2009-07-01|1280.58
#2009-07-02|1225.27
#2009-07-03| .
#2009-07-06|1196.39
#2009-07-07|1197.84
#2009-07-08|1154.43
#2009-07-09|1176.07
#2009-07-10|1149.56
#2009-07-13|1175.17
#2009-07-14|1205.65
#2009-07-15|1260.33
#2009-07-16|1271.03
#2009-07-17|1274.50
#2009-07-20|1304.12
#2009-07-21|1325.56
#2009-07-22|1328.43
#2009-07-23|1359.14
#2009-07-24|1356.12
#2009-07-27|1371.11
#2009-07-28|1342.12
#2009-07-29|1349.65
#2009-07-30|1393.55
#2009-07-31|1396.99
#2009-08-03|1452.10
#2009-08-04|1461.22
#2009-08-05|1471.55
#2009-08-06|1490.46
#2009-08-07|1503.26
#2009-08-10|1518.17
#2009-08-11|1496.68
#2009-08-12|1521.76
#2009-08-13|1558.36
#2009-08-14|1527.19
#2009-08-17|1460.60
#2009-08-18|1486.24
#2009-08-19|1482.80
#2009-08-20|1503.48
#2009-08-21|1545.12
#2009-08-24|1596.72
#2009-08-25|1607.83
#2009-08-26|1625.40
#2009-08-27|1622.73
#2009-08-28|1653.99
#2009-08-31|1619.74
#2009-09-01|1576.42
#2009-09-02|1542.80
#2009-09-03|1559.92
#2009-09-04|1583.52
#2009-09-07| .
#2009-09-08|1626.59
#2009-09-09|1648.63
#2009-09-10|1644.00
#2009-09-11|1666.78
#2009-09-14|1661.05
#2009-09-15|1658.38
#2009-09-16|1697.33
#2009-09-17|1716.99
#2009-09-18|1701.98
#2009-09-21|1661.56
#2009-09-22|1665.18
#2009-09-23|1697.54
#2009-09-24|1664.32
#2009-09-25|1678.94
#2009-09-28|1699.16
#2009-09-29|1711.21
#2009-09-30|1708.40
#2009-10-01|1662.56
#2009-10-02|1632.72
#2009-10-05|1649.70
#2009-10-06|1709.10
#2009-10-07|1702.29
#2009-10-08|1732.87
#2009-10-09|1740.00
#2009-10-12|1774.04
#2009-10-13|1753.45
#2009-10-14|1802.46
#2009-10-15|1806.99
#2009-10-16|1776.51
#2009-10-19|1806.52
#2009-10-20|1787.67
#2009-10-21|1786.40
#2009-10-22|1746.77
#2009-10-23|1705.22
#2009-10-26|1658.42
#2009-10-27|1616.34
#2009-10-28|1568.36
#2009-10-29|1618.75
#2009-10-30|1558.87
#2009-11-02|1577.71
#2009-11-03|1526.58
#2009-11-04|1576.69
#2009-11-05|1598.19
#2009-11-06|1601.26
#2009-11-09|1663.05
#2009-11-10|1657.79
#2009-11-11|1681.68
#2009-11-12|1663.26
#2009-11-13|1670.80
#2009-11-16|1706.39
#2009-11-17|1662.63
#2009-11-18|1662.17
#2009-11-19|1605.26
#2009-11-20|1586.63
#2009-11-23|1642.73
#2009-11-24|1623.45
#2009-11-25|1631.00
#2009-11-26| .
#2009-11-27|1585.11
#2009-11-30|1563.61
#2009-12-01|1620.72
#2009-12-02|1613.63
#2009-12-03|1620.38
#2009-12-04|1631.08
#2009-12-07|1609.23
#2009-12-08|1567.50
#2009-12-09|1553.84
#2009-12-10|1566.33
#2009-12-11|1548.83
#2009-12-14|1568.38
#2009-12-15|1550.61
#2009-12-16|1578.14
#2009-12-17|1533.30
#2009-12-18|1510.79
#2009-12-21|1530.93
#2009-12-22|1536.70
#2009-12-23|1559.69
#2009-12-24|1562.36
#2009-12-25| .
#2009-12-28|1586.23
#2009-12-29|1598.20
#2009-12-30|1572.95
#2009-12-31|1578.06
#2010-01-01| .
#2010-01-04|1609.23
#2010-01-05|1604.24
#2010-01-06|1606.27
#2010-01-07|1609.13
#2010-01-08|1620.43
#2010-01-11|1637.58
#2010-01-12|1630.83
#2010-01-13|1630.42
#2010-01-14|1635.09
#2010-01-15|1594.79
#2010-01-18| .
#2010-01-19|1604.88
#2010-01-20|1541.15
#2010-01-21|1514.63
#2010-01-22|1492.72
#2010-01-25|1486.52
#2010-01-26|1469.29
#2010-01-27|1432.46
#2010-01-28|1387.13
#2010-01-29|1403.26
#2010-02-01|1417.75
#2010-02-02|1454.31
#2010-02-03|1429.01
#2010-02-04|1348.92
#2010-02-05|1299.11
#2010-02-08|1309.14
#2010-02-09|1301.39
#2010-02-10|1339.47
#2010-02-11|1302.99
#2010-02-12|1296.19
#2010-02-15| .
#2010-02-16|1317.89
#2010-02-17|1342.26
#2010-02-18|1329.60
#2010-02-19|1322.97
#2010-02-22|1327.23
#2010-02-23|1287.74
#2010-02-24|1297.64
#2010-02-25|1264.38
#2010-02-26|1289.74
#2010-03-01|1280.35
#2010-03-02|1294.20
#2010-03-03|1334.78
#2010-03-04|1342.91
#2010-03-05|1378.04
#2010-03-08|1388.92
#2010-03-09|1371.76
#2010-03-10|1401.75
#2010-03-11|1388.89
#2010-03-12|1411.39
#2010-03-15|1384.50
#2010-03-16|1414.13
#2010-03-17|1446.90
#2010-03-18|1426.88
#2010-03-19|1409.17
#2010-03-22|1401.23
#2010-03-23|1405.06
#2010-03-24|1382.28
#2010-03-25|1399.46
#2010-03-26|1413.02
#2010-03-29|1419.04
#2010-03-30|1404.42
#2010-03-31|1404.47
#2010-04-01|1430.78
#2010-04-02| .
#2010-04-05|1427.51
#2010-04-06|1417.66
#2010-04-07|1401.96
#2010-04-08|1374.63
#2010-04-09|1400.65
#2010-04-12|1436.75
#2010-04-13|1430.93
#2010-04-14|1464.66
#2010-04-15|1457.62
#2010-04-16|1405.64
#2010-04-19|1389.19
#2010-04-20|1417.20
#2010-04-21|1389.43
#2010-04-22|1349.72
#2010-04-23|1357.92
#2010-04-26|1356.31
#2010-04-27|1297.90
#2010-04-28|1254.69
#2010-04-29|1265.05
#2010-04-30|1262.77
#2010-05-03|1253.96
#2010-05-04|1163.09
#2010-05-05|1123.66
#2010-05-06|1034.56
#2010-05-07| 999.78
#2010-05-10|1185.15
#2010-05-11|1152.54
#2010-05-12|1157.37
#2010-05-13|1130.76
#2010-05-14|1051.59
#2010-05-17|1050.93
#2010-05-18|1081.28
#2010-05-19|1029.99
#2010-05-20|1012.07
#2010-05-21|1059.14
#2010-05-24|1032.15
#2010-05-25| 976.06
#2010-05-26| 989.62
#2010-05-27|1049.20
#2010-05-28|1041.77
#2010-05-31| .
#2010-06-01|1019.44
#2010-06-02|1004.35
#2010-06-03|1013.04
#2010-06-04| 946.76
#2010-06-07| 934.42
#2010-06-08| 935.45
#2010-06-09| 966.07
#2010-06-10|1006.27
#2010-06-11|1028.02
#2010-06-14|1081.37
#2010-06-15|1113.17
#2010-06-16|1107.29
#2010-06-17|1112.85
#2010-06-18|1144.50
#2010-06-21|1145.53
#2010-06-22|1115.74
#2010-06-23|1103.31
#2010-06-24|1088.69
#2010-06-25|1103.92
#2010-06-28|1113.00
#2010-06-29|1038.27
#2010-06-30|1054.77
#2010-07-01|1055.39
#2010-07-02|1072.76
#2010-07-05| .
#2010-07-06|1094.73
#2010-07-07|1155.59
#2010-07-08|1174.55
#2010-07-09|1190.31
#2010-07-12|1188.12
#2010-07-13|1213.28
#2010-07-14|1212.78
#2010-07-15|1203.98
#2010-07-16|1193.76
#2010-07-19|1187.20
#2010-07-20|1174.45
#2010-07-21|1169.98
#2010-07-22|1218.25
#2010-07-23|1201.31
#2010-07-26|1231.83
#2010-07-27|1284.56
#2010-07-28|1279.15
#2010-07-29|1287.23
#2010-07-30|1274.84
#2010-08-02|1326.91
#2010-08-03|1322.57
#2010-08-04|1296.28
#2010-08-05|1282.69
#2010-08-06|1280.49
#2010-08-09|1294.73
#2010-08-10|1274.20
#2010-08-11|1205.07
#2010-08-12|1189.00
#2010-08-13|1170.36
#2010-08-16|1172.70
#2010-08-17|1187.76
#2010-08-18|1177.66
#2010-08-19|1150.90
#2010-08-20|1121.69
#2010-08-23|1130.13
#2010-08-24|1112.63
#2010-08-25|1085.15
#2010-08-26|1116.00
#2010-08-27|1111.44
#2010-08-30|1098.69
#2010-08-31|1097.34
#2010-09-01|1149.45
#2010-09-02|1155.48
#2010-09-03|1174.92
#2010-09-06| .
#2010-09-07|1139.68
#2010-09-08|1152.36
#2010-09-09|1179.02
#2010-09-10|1173.22
#2010-09-13|1209.73
#2010-09-14|1216.72
#2010-09-15|1216.16
#2010-09-16|1208.38
#2010-09-17|1188.76
#2010-09-20|1203.68
#2010-09-21|1204.73
#2010-09-22|1199.32
#2010-09-23|1182.39
#2010-09-24|1227.25
#2010-09-27|1221.35
#2010-09-28|1220.16
#2010-09-29|1205.73
#2010-09-30|1222.50
#2010-10-01|1215.58
#2010-10-04|1191.33
#2010-10-05|1240.46
#2010-10-06|1244.78
#2010-10-07|1258.31
#2010-10-08|1259.13
#2010-10-11|1259.31
#2010-10-12|1250.16
#2010-10-13|1289.04
#2010-10-14|1289.83
#2010-10-15|1283.81
#2010-10-18|1303.34
#2010-10-19|1292.39
#2010-10-20|1324.35
#2010-10-21|1336.02
#2010-10-22|1317.68
#2010-10-25|1305.40
#2010-10-26|1292.74
#2010-10-27|1281.08
#2010-10-28|1297.32
#2010-10-29|1281.36
#2010-11-01|1252.24
#2010-11-02|1282.87
#2010-11-03|1258.44
#2010-11-04|1303.91
#2010-11-05|1254.39
#2010-11-08|1251.84
#2010-11-09|1272.51
#2010-11-10|1204.83
#2010-11-11|1186.17
#2010-11-12|1198.30
#2010-11-15|1195.74
#2010-11-16|1168.49
#2010-11-17|1168.57
#2010-11-18|1187.61
#2010-11-19|1176.22
#2010-11-22|1145.49
#2010-11-23|1100.76
#2010-11-24|1097.19
#2010-11-25| .
#2010-11-26|1069.55
#2010-11-29|1021.10
#2010-11-30| 994.85
#2010-12-01|1038.63
#2010-12-02|1088.94
#2010-12-03|1115.36
#2010-12-06|1084.57
#2010-12-07|1097.44
#2010-12-08|1113.85
#2010-12-09|1129.17
#2010-12-10|1120.66
#2010-12-13|1144.01
#2010-12-14|1145.09
#2010-12-15|1108.57
#2010-12-16|1087.17
#2010-12-17|1055.94
#2010-12-20|1074.03
#2010-12-21|1103.54
#2010-12-22|1094.21
#2010-12-23|1088.85
#2010-12-24| .
#2010-12-27|1078.71
#2010-12-28|1070.35
#2010-12-29|1068.61
#2010-12-30|1056.12
#2010-12-31|1066.73
#2011-01-03|1079.18
#2011-01-04|1085.09
#2011-01-05|1062.76
#2011-01-06|1046.88
#2011-01-07|1026.19
#2011-01-10| 981.98
#2011-01-11| 999.99
#2011-01-12|1087.46
#2011-01-13|1134.24
#2011-01-14|1145.59
#2011-01-17| .
#2011-01-18|1158.01
#2011-01-19|1183.50
#2011-01-20|1202.88
#2011-01-21|1233.17
#2011-01-24|1254.03
#2011-01-25|1231.74
#2011-01-26|1220.30
#2011-01-27|1256.84
#2011-01-28|1234.47
#2011-01-31|1242.95
#2011-02-01|1271.70
#2011-02-02|1300.16
#2011-02-03|1260.53
#2011-02-04|1268.57
#2011-02-07|1283.57
#2011-02-08|1286.01
#2011-02-09|1279.61
#2011-02-10|1258.73
#2011-02-11|1259.98
#2011-02-14|1238.30
#2011-02-15|1271.46
#2011-02-16|1311.33
#2011-02-17|1319.31
#2011-02-18|1312.34
#2011-02-21| .
#2011-02-22|1233.31
#2011-02-23|1245.71
#2011-02-24|1242.90
#2011-02-25|1265.75
#2011-02-28|1271.21
#2011-03-01|1250.49
#2011-03-02|1253.49
#2011-03-03|1247.78
#2011-03-04|1257.89
#2011-03-07|1247.12
#2011-03-08|1246.96
#2011-03-09|1257.48
#2011-03-10|1225.66
#2011-03-11|1211.37
#2011-03-14|1243.22
#2011-03-15|1209.15
#2011-03-16|1160.47
#2011-03-17|1185.03
#2011-03-18|1197.36
#2011-03-21|1227.42
#2011-03-22|1228.47
#2011-03-23|1228.25
#2011-03-24|1259.31
#2011-03-25|1252.55
#2011-03-28|1251.39
#2011-03-29|1200.83
#2011-03-30|1212.10
#2011-03-31|1186.44
#2011-04-01|1194.04
#2011-04-04|1193.77
#2011-04-05|1194.27
#2011-04-06|1251.92
#2011-04-07|1254.69
#2011-04-08|1269.95
#2011-04-11|1274.78
#2011-04-12|1264.14
#2011-04-13|1260.11
#2011-04-14|1228.57
#2011-04-15|1215.33
#2011-04-18|1151.28
#2011-04-19|1164.72
#2011-04-20|1175.23
#2011-04-21|1217.37
#2011-04-22| .
#2011-04-25|1216.49
#2011-04-26|1225.04
#2011-04-27|1254.55
#2011-04-28|1275.46
#2011-04-29|1279.19
#2011-05-02|1279.31
#2011-05-03|1275.15
#2011-05-04|1250.30
#2011-05-05|1213.10
#2011-05-06|1220.16
#2011-05-09|1171.70
#2011-05-10|1199.76
#2011-05-11|1192.47
#2011-05-12|1173.69
#2011-05-13|1175.32
#2011-05-16|1168.77
#2011-05-17|1151.64
#2011-05-18|1152.92
#2011-05-19|1160.99
#2011-05-20|1122.03
#2011-05-23|1088.91
#2011-05-24|1089.01
#2011-05-25|1115.87
#2011-05-26|1100.36
#2011-05-27|1128.83
#2011-05-30| .
#2011-05-31|1155.45
#2011-06-01|1131.36
#2011-06-02|1124.21
#2011-06-03|1155.34
#2011-06-06|1130.43
#2011-06-07|1141.74
#2011-06-08|1112.99
#2011-06-09|1102.40
#2011-06-10|1078.73
#2011-06-13|1080.49
#2011-06-14|1107.99
#2011-06-15|1055.65
#2011-06-16|1039.83
#2011-06-17|1087.11
#2011-06-20|1070.46
#2011-06-21|1100.52
#2011-06-22|1098.36
#2011-06-23|1033.58
#2011-06-24| 995.11
#2011-06-27|1009.55
#2011-06-28|1027.12
#2011-06-29|1049.99
#2011-06-30|1082.65
#2011-07-01|1124.22
#2011-07-04| .
#2011-07-05|1104.45
#2011-07-06|1036.66
#2011-07-07|1021.12
#2011-07-08| 959.23
#2011-07-11| 887.14
#2011-07-12| 920.62
#2011-07-13| 951.07
#2011-07-14| 936.87
#2011-07-15| 920.87
#2011-07-18| 864.00
#2011-07-19| 903.42
#2011-07-20| 953.19
#2011-07-21|1041.17
#2011-07-22|1021.35
#2011-07-25| 956.18
#2011-07-26| 988.86
#2011-07-27| 940.49
#2011-07-28| 954.49
#2011-07-29| 953.30
#2011-08-01| 890.78
#2011-08-02| 849.24
#2011-08-03| 851.36
#2011-08-04| 789.08
#2011-08-05| 799.60
#2011-08-08| 793.58
#2011-08-09| 803.27
#2011-08-10| 724.65
#2011-08-11| 761.70
#2011-08-12| 801.10
#2011-08-15| 814.06
#2011-08-16| 825.56
#2011-08-17| 835.53
#2011-08-18| 772.87
#2011-08-19| 754.93
#2011-08-22| 754.28
#2011-08-23| 739.86
#2011-08-24| 753.52
#2011-08-25| 761.86
#2011-08-26| 751.39
#2011-08-29| 776.41
#2011-08-30| 766.03
#2011-08-31| 778.30
#2011-09-01| 776.18
#2011-09-02| 737.32
#2011-09-05| .
#2011-09-06| 668.55
#2011-09-07| 697.86
#2011-09-08| 697.97
#2011-09-09| 638.76
#2011-09-12| 595.18
#2011-09-13| 625.97
#2011-09-14| 633.25
#2011-09-15| 676.33
#2011-09-16| 659.32
#2011-09-19| 635.25
#2011-09-20| 649.93
#2011-09-21| 632.98
#2011-09-22| 601.38
#2011-09-23| 621.48
#2011-09-26| 654.73
#2011-09-27| 695.26
#2011-09-28| 692.98
#2011-09-29| 720.40
#2011-09-30| 693.91
#2011-10-03| 676.62
#2011-10-04| 649.85
#2011-10-05| 680.82
#2011-10-06| 711.28
#2011-10-07| 725.22
#2011-10-10| 773.11
#2011-10-11| 781.73
#2011-10-12| 810.77
#2011-10-13| 750.79
#2011-10-14| 774.13
#2011-10-17| 739.44
#2011-10-18| 744.32
#2011-10-19| 779.10
#2011-10-20| 715.25
#2011-10-21| 754.82
#2011-10-24| 755.40
#2011-10-25| 746.54
#2011-10-26| 739.78
#2011-10-27| 809.40
#2011-10-28| 791.59
#2011-10-31| 739.16
#2011-11-01| 653.06
#2011-11-02| 680.52
#2011-11-03| 698.31
#2011-11-04| 670.69
#2011-11-07| 681.56
#2011-11-08| 695.33
#2011-11-09| 651.17
#2011-11-10| 662.94
#2011-11-11| 706.90
#2011-11-14| 679.39
#2011-11-15| 664.16
#2011-11-16| 667.92
#2011-11-17| 657.00
#2011-11-18| 664.28
#2011-11-21| 634.77
#2011-11-22| 621.44
#2011-11-23| 592.10
#2011-11-24| .
#2011-11-25| 589.35
#2011-11-28| 625.40
#2011-11-29| 626.01
#2011-11-30| 663.03
#2011-12-01| 663.91
#2011-12-02| 680.60
#2011-12-05| 711.68
#2011-12-06| 704.83
#2011-12-07| 691.80
#2011-12-08| 642.09
#2011-12-09| 680.78
#2011-12-12| 636.21
#2011-12-13| 622.15
#2011-12-14| 598.59
#2011-12-15| 614.40
#2011-12-16| 614.15
#2011-12-19| 613.77
#2011-12-20| 647.09
#2011-12-21| 633.72
#2011-12-22| 643.25
#2011-12-23| 635.94
#2011-12-26| .
#2011-12-27| 621.43
#2011-12-28| 607.42
#2011-12-29| 607.45
#2011-12-30| 616.47
#2012-01-02| .
#2012-01-03| 638.41
#2012-01-04| 600.58
#2012-01-05| 548.55
#2012-01-06| 526.22
#2012-01-09| 503.49
#2012-01-10| 528.44
#2012-01-11| 535.37
#2012-01-12| 568.21
#2012-01-13| 559.13
#2012-01-16| .
#2012-01-17| 570.27
#2012-01-18| 570.08
#2012-01-19| 612.80
#2012-01-20| 614.15
#2012-01-23| 652.01
#2012-01-24| 651.31
#2012-01-25| 656.45
#2012-01-26| 676.57
#2012-01-27| 662.73
#2012-01-30| 645.39
#2012-01-31| 653.18
#2012-02-01| 693.29
#2012-02-02| 697.71
#2012-02-03| 708.19
#2012-02-06| 703.97
#2012-02-07| 720.70
#2012-02-08| 728.30
#2012-02-09| 725.93
#2012-02-10| 697.87
#2012-02-13| 690.46
#2012-02-14| 684.12
#2012-02-15| 688.50
#2012-02-16| 684.50
#2012-02-17| 700.30
#2012-02-20| .
#2012-02-21| 716.23
#2012-02-22| 705.88
#2012-02-23| 688.99
#2012-02-24| 707.16
#2012-02-27| 691.78
#2012-02-28| 695.32
#2012-02-29| 695.16
#2012-03-01| 726.76
#2012-03-02| 724.38
#2012-03-05| 717.17
#2012-03-06| 677.84
#2012-03-07| 696.29
#2012-03-08| 720.58
#2012-03-09| 692.46
#2012-03-12| 686.98
#2012-03-13| 704.34
#2012-03-14| 704.69
#2012-03-15| 719.79
#2012-03-16| 730.71
#2012-03-19| 732.74
#2012-03-20| 720.18
#2012-03-21| 701.51
#2012-03-22| 685.11
#2012-03-23| 692.33
#2012-03-26| 694.30
#2012-03-27| 686.35
#2012-03-28| 681.52
#2012-03-29| 642.95
#2012-03-30| 645.90
#2012-04-02| 639.86
#2012-04-03| 614.85
#2012-04-04| 590.78
#2012-04-05| 578.03
#2012-04-06| .
#2012-04-09| 578.37
#2012-04-10| 540.70
#2012-04-11| 562.61
#2012-04-12| 571.82
#2012-04-13| 538.42
#2012-04-16| 531.92
#2012-04-17| 570.97
#2012-04-18| 545.60
#2012-04-19| 531.75
#2012-04-20| 536.87
#2012-04-23| 506.57
#2012-04-24| 525.01
#2012-04-25| 547.68
#2012-04-26| 538.62
#2012-04-27| 552.60
#2012-04-30| 543.79
#2012-05-01| 543.36
#2012-05-02| 515.02
#2012-05-03| 498.96
#2012-05-04| 495.69
#2012-05-07| 511.77
#2012-05-08| 493.87
#2012-05-09| 474.36
#2012-05-10| 497.33
#2012-05-11| 490.91
#2012-05-14| 471.01
#2012-05-15| 446.13
#2012-05-16| 446.00
#2012-05-17| 432.47
#2012-05-18| 435.09
#2012-05-21| 448.05
#2012-05-22| 467.12
#2012-05-23| 440.61
#2012-05-24| 441.09
#2012-05-25| 442.31
#2012-05-28| .
#2012-05-29| 432.31
#2012-05-30| 423.16
#2012-05-31| 422.80
#2012-06-01| 425.80
#2012-06-04| 447.55
#2012-06-05| 455.83
#2012-06-06| 478.53
#2012-06-07| 482.65
#2012-06-08| 468.61
#2012-06-11| 443.50
#2012-06-12| 429.42
#2012-06-13| 436.39
#2012-06-14| 449.60
#2012-06-15| 463.09
#2012-06-18| 446.85
#2012-06-19| 470.71
#2012-06-20| 485.32
#2012-06-21| 485.42
#2012-06-22| 481.82
#2012-06-25| 449.13
#2012-06-26| 441.83
#2012-06-27| 456.32
#2012-06-28| 460.02
#2012-06-29| 516.49
#2012-07-02| 509.97
#2012-07-03| 516.88
#2012-07-04| .
#2012-07-05| 477.51
#2012-07-06| 456.43
#2012-07-09| 463.26
#2012-07-10| 461.34
#2012-07-11| 465.84
#2012-07-12| 453.50
#2012-07-13| 455.54
#2012-07-16| 450.04
#2012-07-17| 440.56
#2012-07-18| 443.09
#2012-07-19| 448.69
#2012-07-20| 412.88
#2012-07-23| 404.38
#2012-07-24| 386.75
#2012-07-25| 393.99
#2012-07-26| 433.70
#2012-07-27| 451.82
#2012-07-30| 468.09
#2012-07-31| 466.32
#2012-08-01| 467.35
#2012-08-02| 426.21
#2012-08-03| 472.60
#2012-08-06| 480.66
#2012-08-07| 496.73
#2012-08-08| 496.41
#2012-08-09| 495.43
#2012-08-10| 486.68
#2012-08-13| 490.26
#2012-08-14| 493.67
#2012-08-15| 492.08
#2012-08-16| 513.27
#2012-08-17| 522.34
#2012-08-20| 523.27
#2012-08-21| 551.21
#2012-08-22| 546.72
#2012-08-23| 539.06
#2012-08-24| 530.77
#2012-08-27| 539.41
#2012-08-28| 543.33
#2012-08-29| 537.77
#2012-08-30| 528.66
#2012-08-31| 551.20
#2012-09-03| .
#2012-09-04| 558.33
#2012-09-05| 561.80
#2012-09-06| 600.92
#2012-09-07| 623.98
#2012-09-10| 623.55
#2012-09-11| 634.48
#2012-09-12| 645.93
#2012-09-13| 631.63
#2012-09-14| 656.45
#2012-09-17| 650.15
#2012-09-18| 618.40
#2012-09-19| 616.26
#2012-09-20| 591.85
#2012-09-21| 603.79
#2012-09-24| 595.30
#2012-09-25| 607.77
#2012-09-26| 574.47
#2012-09-27| 579.24
#2012-09-28| 561.98
#2012-10-01| 585.43
#2012-10-02| 585.01
#2012-10-03| 588.14
#2012-10-04| 596.43
#2012-10-05| 617.33
#2012-10-08| 597.60
#2012-10-09| 590.77
#2012-10-10| 583.47
#2012-10-11| 602.15
#2012-10-12| 598.68
#2012-10-15| 601.79
#2012-10-16| 629.86
#2012-10-17| 649.52
#2012-10-18| 644.64
#2012-10-19| 624.53
#2012-10-22| 631.37
#2012-10-23| 615.10
#2012-10-24| 618.76
#2012-10-25| 608.86
#2012-10-26| 608.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 605.56
#2012-11-01| 619.70
#2012-11-02| 615.36
#2012-11-05| 601.43
#2012-11-06| 610.73
#2012-11-07| 589.48
#2012-11-08| 589.43
#2012-11-09| 581.71
#2012-11-12| 578.57
#2012-11-13| 597.00
#2012-11-14| 590.48
#2012-11-15| 592.70
#2012-11-16| 571.86
#2012-11-19| 596.59
#2012-11-20| 591.14
#2012-11-21| 598.51
#2012-11-22| .
#2012-11-23| 614.17
#2012-11-26| 610.87
#2012-11-27| 607.64
#2012-11-28| 602.89
#2012-11-29| 627.75
#2012-11-30| 626.18
#2012-12-03| 636.91
#2012-12-04| 650.55
#2012-12-05| 645.93
#2012-12-06| 635.33
#2012-12-07| 625.82
#2012-12-10| 599.42
#2012-12-11| 613.61
#2012-12-12| 624.66
#2012-12-13| 632.76
#2012-12-14| 635.01
#2012-12-17| 642.71
#2012-12-18| 658.00
#2012-12-19| 669.23
#2012-12-20| 671.64
#2012-12-21| 662.90
#2012-12-24| 663.94
#2012-12-25| 663.94
#2012-12-26| 665.29
#2012-12-27| 670.43
#2012-12-28| 665.27
#2012-12-31| 663.41
#2013-01-01| 663.41
#2013-01-02| 697.07
#2013-01-03| 689.92
#2013-01-04| 692.53
#2013-01-07| 703.39
#2013-01-08| 707.81
#2013-01-09| 725.78
#2013-01-10| 745.71
#2013-01-11| 754.43
#2013-01-14| 746.56
#2013-01-15| 749.10
#2013-01-16| 733.51
#2013-01-17| 752.79
#2013-01-18| 754.13
#2013-01-21| 760.38
#2013-01-22| 759.52
#2013-01-23| 746.34
#2013-01-24| 770.36
#2013-01-25| 776.71
#2013-01-28| 789.45
#2013-01-29| 790.25
#2013-01-30| 776.87
#2013-01-31| 787.22
#2013-02-01| 778.75
#2013-02-04| 722.42
#2013-02-05| 733.83
#2013-02-06| 723.77
#2013-02-07| 708.29
#2013-02-08| 727.63
#2013-02-11| 721.62
#2013-02-12| 736.51
#2013-02-13| 734.49
#2013-02-14| 721.80
#2013-02-15| 713.85
#2013-02-18| 706.64
#2013-02-19| 722.23
#2013-02-20| 713.37
#2013-02-21| 676.78
#2013-02-22| 685.35
#2013-02-25| 697.08
#2013-02-26| 635.45
#2013-02-27| 648.87
#2013-02-28| 647.02
#2013-03-01| 632.87
#2013-03-04| 618.76
#2013-03-05| 643.03
#2013-03-06| 641.45
#2013-03-07| 643.78
#2013-03-08| 652.93
#2013-03-11| 646.78
#2013-03-12| 643.26
#2013-03-13| 626.63
#2013-03-14| 650.30
#2013-03-15| 647.05
#2013-03-18| 625.97
#2013-03-19| 603.43
#2013-03-20| 626.11
#2013-03-21| 623.95
#2013-03-22| 630.12
#2013-03-25| 596.31
#2013-03-26| 585.14
#2013-03-27| 574.68
#2013-03-28| 580.42
#2013-03-29| 580.42
#2013-04-01| 580.69
#2013-04-02| 588.32
#2013-04-03| 570.15
#2013-04-04| 567.88
#2013-04-05| 585.83
#2013-04-08| 585.84
#2013-04-09| 600.39
#2013-04-10| 631.52
#2013-04-11| 638.43
#2013-04-12| 624.47
#2013-04-15| 621.58
#2013-04-16| 620.32
#2013-04-17| 611.44
#2013-04-18| 619.07
#2013-04-19| 640.32
#2013-04-22| 657.53
#2013-04-23| 679.32
#2013-04-24| 675.73
#2013-04-25| 678.49
#2013-04-26| 677.73
#2013-04-29| 700.47
#2013-04-30| 696.25
#2013-05-01| 696.72
#2013-05-02| 691.44
#2013-05-03| 699.82
#2013-05-06| 693.79
#2013-05-07| 714.84
#2013-05-08| 722.59
#2013-05-09| 709.38
#2013-05-10| 715.30
#2013-05-13| 707.83
#2013-05-14| 714.06
#2013-05-15| 720.09
#2013-05-16| 729.16
#2013-05-17| 728.45
#2013-05-20| 739.32
#2013-05-21| 730.04
#2013-05-22| 740.18
#2013-05-23| 713.17
#2013-05-24| 708.54
#2013-05-27| 722.25
#2013-05-28| 735.27
#2013-05-29| 731.73
#2013-05-30| 748.59
#2013-05-31| 741.26
#2013-06-03| 734.37
#2013-06-04| 743.02
#2013-06-05| 738.56
#2013-06-06| 714.37
#2013-06-07| 723.75
#2013-06-10| 709.88
#2013-06-11| 701.22
#2013-06-12| 688.55
#2013-06-13| 698.76
#2013-06-14| 698.57
#2013-06-17| 709.02
#2013-06-18| 716.26
#2013-06-19| 705.96
#2013-06-20| 668.51
#2013-06-21| 645.89
#2013-06-24| 649.58
#2013-06-25| 641.70
#2013-06-26| 652.57
#2013-06-27| 650.01
#2013-06-28| 635.48
#2013-07-01| 646.66
#2013-07-02| 639.01
#2013-07-03| 632.99
#2013-07-04| 658.50
#2013-07-05| 642.38
#2013-07-08| 660.48
#2013-07-09| 656.63
#2013-07-10| 649.72
#2013-07-11| 657.91
#2013-07-12| 647.46
#2013-07-15| 654.78
#2013-07-16| 655.11
#2013-07-17| 662.55
#2013-07-18| 686.22
#2013-07-19| 695.47
#2013-07-22| 707.98
#2013-07-23| 708.77
#2013-07-24| 724.37
#2013-07-25| 724.80
#2013-07-26| 727.49
#2013-07-29| 717.73
#2013-07-30| 730.49
#2013-07-31| 731.69
#2013-08-01| 742.06
#2013-08-02| 738.94
#2013-08-05| 732.27
#2013-08-06| 740.45
#2013-08-07| 754.84
#2013-08-08| 781.10
#2013-08-09| 785.02
#2013-08-12| 787.14
#2013-08-13| 789.74
#2013-08-14| 799.41
#2013-08-15| 798.50
#2013-08-16| 823.98
#2013-08-19| 795.32
#2013-08-20| 788.24
#2013-08-21| 778.89
#2013-08-22| 802.58
#2013-08-23| 803.51
#2013-08-26| 778.87
#2013-08-27| 752.84
#2013-08-28| 760.31
#2013-08-29| 765.03
#2013-08-30| 749.04
#2013-09-02| 766.40
#2013-09-03| 762.13
#2013-09-04| 749.40
#2013-09-05| 749.36
#2013-09-06| 759.06
#2013-09-09| 779.49
#2013-09-10| 786.62
#2013-09-11| 808.39
#2013-09-12| 802.93
#2013-09-13| 798.40
#2013-09-16| 814.42
#2013-09-17| 815.57
#2013-09-18| 822.66
#2013-09-19| 851.35
#2013-09-20| 840.87
#2013-09-23| 840.15
#2013-09-24| 849.62
#2013-09-25| 851.89
#2013-09-26| 830.11
#2013-09-27| 821.12
#2013-09-30| 804.46
#2013-10-01| 839.70
#2013-10-02| 865.70
#2013-10-03| 864.16
#2013-10-04| 882.49
#2013-10-07| 895.69
#2013-10-08| 891.58
#2013-10-09| 896.79
#2013-10-10| 916.13
#2013-10-11| 920.71
#2013-10-14| 926.26
#2013-10-15| 927.87
#2013-10-16| 944.82
#2013-10-17| 957.64
#2013-10-18| 961.85
#2013-10-21| 963.38
#2013-10-22| 974.16
#2013-10-23| 947.35
#2013-10-24| 962.40
#2013-10-25| 944.93
#2013-10-28| 932.50
#2013-10-29| 961.84
#2013-10-30| 955.57
#2013-10-31| 957.21
#2013-11-01| 945.59
#2013-11-04| 955.03
#2013-11-05| 936.61
#2013-11-06| 945.41
#2013-11-07| 908.65
#2013-11-08| 912.04
#2013-11-11| 926.85
#2013-11-12| 920.87
#2013-11-13| 895.38
#2013-11-14| 898.77
#2013-11-15| 889.25
#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|1026.48
#2014-05-20|1036.28
#2014-05-21|1049.54
#2014-05-22|1030.92
#2014-05-23|1052.86
#2014-05-26|1101.62
#2014-05-27|1094.34
#2014-05-28|1107.60
#2014-05-29|1104.20
#2014-05-30|1118.86
#2014-06-02|1128.03
#2014-06-03|1119.95
#2014-06-04|1118.45
#2014-06-05|1141.68
#2014-06-06|1172.37
#2014-06-09|1169.60
#2014-06-10|1167.66
#2014-06-11|1150.07
#2014-06-12|1139.49
#2014-06-13|1134.49
#2014-06-16|1120.13
#2014-06-17|1118.22
#2014-06-18|1122.83
#2014-06-19|1130.39
#2014-06-20|1104.28
#2014-06-23|1089.45
#2014-06-24|1074.33
#2014-06-25|1070.24
#2014-06-26|1058.80
#2014-06-27|1058.22
#2014-06-30|1054.00
#2014-07-01|1077.41
#2014-07-02|1081.89
#2014-07-03|1088.82
#2014-07-04|1060.43
#2014-07-07|1044.43
#2014-07-08|1008.96
#2014-07-09|1026.60
#2014-07-10|1004.36
#2014-07-11|1009.85
#2014-07-14|1022.42
#2014-07-15|1002.79
#2014-07-16|1034.52
#2014-07-17|1004.50
#2014-07-18|1012.37
#2014-07-21| 994.13
#2014-07-22|1005.52
#2014-07-23|1013.00
#2014-07-24|1046.84
#2014-07-25|1031.51
#2014-07-28|1023.91
#2014-07-29|1031.19
#2014-07-30|1022.54
#2014-07-31|1003.78
#2014-08-01|1008.69
#2014-08-04|1015.09
#2014-08-05| 993.71
#2014-08-06| 958.80
#2014-08-07| 936.68
#2014-08-08| 948.86
#2014-08-11| 956.75
#2014-08-12| 953.13
#2014-08-13| 963.89
#2014-08-14| 951.66
#2014-08-15| 951.83
#2014-08-18| 960.54
#2014-08-19| 959.19
#2014-08-20| 953.88
#2014-08-21| 980.81
#2014-08-22| 976.09
#2014-08-25| 997.03
#2014-08-26|1015.00
#2014-08-27|1023.85
#2014-08-28| 992.63
#2014-08-29| 994.41
#2014-09-01| 984.53
#2014-09-02| 992.47
#2014-09-03|1020.14
#2014-09-04|1050.15
#2014-09-05|1052.89
#2014-09-08|1049.34
#2014-09-09|1036.53
#2014-09-10|1038.12
#2014-09-11|1037.89
#2014-09-12|1034.05
#2014-09-15|1024.78
#2014-09-16|1020.66
#2014-09-17|1043.84
#2014-09-18|1044.56
#2014-09-19|1027.03
#2014-09-22|1015.61
#2014-09-23|1000.17
#2014-09-24|1007.89
#2014-09-25| 987.62
#2014-09-26|1005.70
#2014-09-29| 985.37
#2014-09-30|1002.38
#2014-10-01| 997.95
#2014-10-02| 956.28
#2014-10-03| 967.12
#2014-10-06| 969.73
#2014-10-07| 959.36
#2014-10-08| 960.37
#2014-10-09| 943.06
#2014-10-10| 933.95
#2014-10-13| 939.09
#2014-10-14| 939.65
#2014-10-15| 893.55
#2014-10-16| 876.42
#2014-10-17| 915.05
#2014-10-20| 910.17
#2014-10-21| 941.53
#2014-10-22| 948.11
#2014-10-23| 954.98
#2014-10-24| 970.65
#2014-10-27| 942.71
#2014-10-28| 964.41
#2014-10-29| 932.24
#2014-10-30| 918.93
#2014-10-31| 941.99
#2014-11-03| 926.72
#2014-11-04| 909.75
#2014-11-05| 929.91
#2014-11-06| 915.47
#2014-11-07| 898.47
#2014-11-10| 905.94
#2014-11-11| 897.18
#2014-11-12| 868.01
#2014-11-13| 875.79
#2014-11-14| 887.64
#2014-11-17| 903.88
#2014-11-18| 916.16
#2014-11-19| 924.69
#2014-11-20| 912.78
#2014-11-21| 941.98
#2014-11-24| 950.13
#2014-11-25| 961.80
#2014-11-26| 962.56
#2014-11-27| 975.33
#2014-11-28| 975.83
#2014-12-01| 954.70
#2014-12-02| 955.36
#2014-12-03| 958.81
#2014-12-04| 936.42
#2014-12-05| 969.47
#2014-12-08| 969.87
#2014-12-09| 952.60
#2014-12-10| 944.72
#2014-12-11| 944.00
#2014-12-12| 922.72
#2014-12-15| 887.65
#2014-12-16| 923.27
#2014-12-17| 906.62
#2014-12-18| 924.22
#2014-12-19| 907.36
#2014-12-22| 915.20
#2014-12-23| 921.82
#2014-12-24| 922.80
#2014-12-25| 922.80
#2014-12-26| 921.36
#2014-12-29| 906.57
#2014-12-30| 901.70
#2014-12-31| 896.96
#2015-01-01| 896.96
#2015-01-02| 904.51
#2015-01-05| 853.93
#2015-01-06| 840.97
#2015-01-07| 826.79
#2015-01-08| 862.73
#2015-01-09| 830.71
#2015-01-12| 838.89
#2015-01-13| 853.51
#2015-01-14| 847.36
#2015-01-15| 847.44
#2015-01-16| 857.36
#2015-01-19| 889.17
#2015-01-20| 898.67
#2015-01-21| 913.10
#2015-01-22| 922.13
#2015-01-23| 901.37
#2015-01-26| 907.71
#2015-01-27| 916.66
#2015-01-28| 897.36
#2015-01-29| 904.06
#2015-01-30| 891.02
#2015-02-02| 893.89
#2015-02-03| 930.65
#2015-02-04| 926.07
#2015-02-05| 917.27
#2015-02-06| 911.95
#2015-02-09| 889.31
#2015-02-10| 909.24
#2015-02-11| 897.45
#2015-02-12| 928.97
#2015-02-13| 947.95
#2015-02-16| 945.50
#2015-02-17| 952.02
#2015-02-18| 967.59
#2015-02-19| 978.53
#2015-02-20| 978.87
#2015-02-23| 982.59
#2015-02-24| 987.79
#2015-02-25| 975.61
#2015-02-26| 978.36
#2015-02-27| 985.57
#2015-03-02| 976.45
#2015-03-03| 960.18
#2015-03-04| 957.29
#2015-03-05| 968.40
#2015-03-06| 962.48
#2015-03-09| 967.32
#2015-03-10| 948.05
#2015-03-11| 950.35
#2015-03-12| 954.94
#2015-03-13| 947.31
#2015-03-16| 969.67
#2015-03-17| 957.93
#2015-03-18| 947.93
#2015-03-19| 956.17
#2015-03-20| 987.39
#2015-03-23| 997.48
#2015-03-24|1015.35
#2015-03-25|1018.20
#2015-03-26| 999.57
#2015-03-27| 998.64
#2015-03-30|1009.31
#2015-03-31| 994.32
#2015-04-01|1002.67
#2015-04-02|1014.73
#2015-04-03|1024.57
#2015-04-06|1028.81
#2015-04-07|1025.94
#2015-04-08|1008.38
#2015-04-09|1004.30
#2015-04-10|1000.16
#2015-04-13| 997.46
#2015-04-14| 990.56
#2015-04-15| 993.75
#2015-04-16| 979.55
#2015-04-17| 954.37
#2015-04-20| 972.30
#2015-04-21| 958.45
#2015-04-22| 966.62
#2015-04-23| 966.94
#2015-04-24| 984.02
#2015-04-27|1007.84
#2015-04-28|1001.83
#2015-04-29| 991.72
#2015-04-30|1010.16
#2015-05-01|1011.69
#2015-05-04|1012.52
#2015-05-05| 982.60
#2015-05-06|1012.34
#2015-05-07|1024.84
#2015-05-08|1036.60
#2015-05-11|1034.99
#2015-05-12|1030.93
#2015-05-13|1051.28
#2015-05-14|1067.51
#2015-05-15|1075.74
#2015-05-18|1071.97
#2015-05-19|1077.03
#2015-05-20|1077.31
#2015-05-21|1073.45
#2015-05-22|1065.47
#2015-05-25|1036.12
#2015-05-26|1027.91
#2015-05-27|1056.96
#2015-05-28|1052.73
#2015-05-29|1043.35
#2015-06-01|1032.01
#2015-06-02|1065.68
#2015-06-03|1083.58
#2015-06-04|1077.51
#2015-06-05|1032.82
#2015-06-08|1027.19
#2015-06-09|1027.52
#2015-06-10|1061.46
#2015-06-11|1057.81
#2015-06-12|1046.51
#2015-06-15|1011.86
#2015-06-16|1013.84
#2015-06-17|1003.43
#2015-06-18|1030.01
#2015-06-19|1035.89
#2015-06-22|1093.21
#2015-06-23|1075.48
#2015-06-24|1068.71
#2015-06-25|1084.70
#2015-06-26|1086.17
#2015-06-29|1020.39
#2015-06-30|1019.98
#2015-07-01|1045.74
#2015-07-02|1024.66
#2015-07-03|1018.21
#2015-07-06| 961.24
#2015-07-07| 917.39
#2015-07-08| 957.79
#2015-07-09| 996.66
#2015-07-10|1044.44
#2015-07-13|1044.98
#2015-07-14|1035.99
#2015-07-15|1043.16
#2015-07-16|1059.56
#2015-07-17|1057.72
#2015-07-20|1072.30
#2015-07-21|1059.72
#2015-07-22|1057.73
#2015-07-23|1066.50
#2015-07-24|1059.84
#2015-07-27|1036.72
#2015-07-28|1056.88
#2015-07-29|1048.93
#2015-07-30|1044.66
#2015-07-31|1064.80
#2015-08-03|1064.05
#2015-08-04|1044.29
#2015-08-05|1059.36
#2015-08-06|1064.05
#2015-08-07|1052.26
#2015-08-10|1071.01
#2015-08-11|1070.05
#2015-08-12|1052.39
#2015-08-13|1065.04
#2015-08-14|1058.70
#2015-08-17|1064.99
#2015-08-18|1066.11
#2015-08-19|1054.33
#2015-08-20|1036.76
#2015-08-21|1009.87
#2015-08-24| 973.53
#2015-08-25|1024.04
#2015-08-26|1019.06
#2015-08-27|1026.75
#2015-08-28|1010.89
#2015-08-31|1007.05
#2015-09-01| 985.05
#2015-09-02| 996.14
#2015-09-03|1008.40
#2015-09-04| 968.90
#2015-09-07| 977.48
#2015-09-08| 997.67
#2015-09-09|1004.08
#2015-09-10|1002.73
#2015-09-11| 999.37
#2015-09-14| 989.80
#2015-09-15|1005.79
#2015-09-16|1004.82
#2015-09-17|1012.04
#2015-09-18| 989.53
#2015-09-21| 986.39
#2015-09-22| 950.98
#2015-09-23| 945.42
#2015-09-24| 943.26
#2015-09-25| 970.25
#2015-09-28| 943.04
#2015-09-29| 941.65
#2015-09-30| 962.42
#2015-10-01| 961.79
#2015-10-02| 978.02
#2015-10-05| 998.85
#2015-10-06|1009.56
#2015-10-07| 994.09
#2015-10-08|1003.16
#2015-10-09|1012.94
#2015-10-12|1008.06
#2015-10-13|1004.89
#2015-10-14| 999.50
#2015-10-15|1013.96
#2015-10-16|1023.45
#2015-10-19|1023.18
#2015-10-20|1025.09
#2015-10-21|1024.30
#2015-10-22|1021.48
#2015-10-23|1009.89
#2015-10-26|1005.82
#2015-10-27|1002.08
#2015-10-28|1016.76
#2015-10-29| 989.99
#2015-10-30| 994.75
#2015-11-02| 993.79
#2015-11-03| 980.65
#2015-11-04| 963.71
#2015-11-05| 962.42
#2015-11-06| 975.46
#2015-11-09| 957.69
#2015-11-10| 966.47
#2015-11-11| 974.23
#2015-11-12| 949.96
#2015-11-13| 946.32
#2015-11-16| 942.69
#2015-11-17| 954.57
#2015-11-18| 943.80
#2015-11-19| 956.14
#2015-11-20| 941.52
#2015-11-23| 947.26
#2015-11-24| 934.62
#2015-11-25| 949.85
#2015-11-26| 957.60
#2015-11-27| 954.24
#2015-11-30| 958.57
#2015-12-01| 959.95
#2015-12-02| 952.27
#2015-12-03| 951.86
#2015-12-04| 960.90
#2015-12-07| 960.45
#2015-12-08| 939.51
#2015-12-09| 943.53
#2015-12-10| 935.02
#2015-12-11| 924.30
#2015-12-14| 905.52
#2015-12-15| 934.97
#2015-12-16| 935.94
#2015-12-17| 941.14
#2015-12-18| 932.22
#2015-12-21| 937.43
#2015-12-22| 939.59
#2015-12-23| 938.72
#2015-12-24| 945.53
#2015-12-25| 945.53
#2015-12-28| 943.58
#2015-12-29| 951.34
#2015-12-30| 941.47
#2015-12-31| 937.11
#2016-01-01| 937.11
#2016-01-04| 898.84
#2016-01-05| 900.63
#2016-01-06| 874.62
#2016-01-07| 866.50
#2016-01-08| 862.20
#2016-01-11| 849.85
#2016-01-12| 857.80
#2016-01-13| 872.61
#2016-01-14| 852.86
#2016-01-15| 834.70
#2016-01-18| 792.03
#2016-01-19| 791.25
#2016-01-20| 743.93
#2016-01-21| 776.09
#2016-01-22| 782.10
#2016-01-25| 756.60
#2016-01-26| 768.87
#2016-01-27| 757.39
#2016-01-28| 721.74
#2016-01-29| 736.51
#2016-02-01| 731.94
#2016-02-02| 706.03
#2016-02-03| 679.68
#2016-02-04| 702.92
#2016-02-05| 682.61
#2016-02-08| 643.86
#2016-02-09| 615.27
#2016-02-10| 671.57
#2016-02-11| 633.73
#2016-02-12| 667.48
#2016-02-15| 688.04
#2016-02-16| 687.97
#2016-02-17| 704.90
#2016-02-18| 677.80
#2016-02-19| 663.45
#2016-02-22| 687.58
#2016-02-23| 672.82
#2016-02-24| 655.52
#2016-02-25| 668.68
#2016-02-26| 677.48
#2016-02-29| 677.42
#2016-03-01| 690.52
#2016-03-02| 711.65
#2016-03-03| 730.00
#2016-03-04| 723.28
#2016-03-07| 703.81
#2016-03-08| 712.78
#2016-03-09| 714.55
#2016-03-10| 730.60
#2016-03-11| 787.26
#2016-03-14| 777.57
#2016-03-15| 766.76
#2016-03-16| 758.71
#2016-03-17| 753.50
#2016-03-18| 746.86
#2016-03-21| 751.10
#2016-03-22| 745.30
#2016-03-23| 729.55
#2016-03-24| 711.97
#2016-03-25| 711.97
#2016-03-28| 715.25
#2016-03-29| 711.68
#2016-03-30| 718.45
#2016-03-31| 713.60
#2016-04-01| 697.76
#2016-04-04| 687.61
#2016-04-05| 659.87
#2016-04-06| 664.66
#2016-04-07| 641.61
#2016-04-08| 681.41
#2016-04-11| 698.08
#2016-04-12| 673.39
#2016-04-13| 714.76
#2016-04-14| 724.10
#2016-04-15| 726.63
#2016-04-18| 733.33
#2016-04-19| 730.16
#2016-04-20| 742.15
#2016-04-21| 749.41
#2016-04-22| 746.47
#2016-04-25| 729.11
#2016-04-26| 751.36
#2016-04-27| 748.07
#2016-04-28| 759.33
#2016-04-29| 745.53
#2016-05-02| 734.46
#2016-05-03| 712.24
#2016-05-04| 707.42
#2016-05-05| 690.10
#2016-05-06| 691.43
#2016-05-09| 682.59
#2016-05-10| 690.70
#2016-05-11| 678.69
#2016-05-12| 672.04
#2016-05-13| 665.65
#2016-05-16| 665.71
#2016-05-17| 655.94
#2016-05-18| 666.65
#2016-05-19| 662.65
#2016-05-20| 676.63
#2016-05-23| 665.74
#2016-05-24| 697.18
#2016-05-25| 714.47
#2016-05-26| 711.40
#2016-05-27| 707.49
#2016-05-30| 711.63
#2016-05-31| 693.28
#2016-06-01| 684.71
#2016-06-02| 679.25
#2016-06-03| 670.50
#2016-06-06| 667.89
#2016-06-07| 682.21
#2016-06-08| 676.96
#2016-06-09| 667.47
#2016-06-10| 633.95
#2016-06-13| 602.97
#2016-06-14| 580.10
#2016-06-15| 591.50
#2016-06-16| 580.23
#2016-06-17| 616.87
#2016-06-20| 642.09
#2016-06-21| 648.08
#2016-06-22| 650.31
#2016-06-23| 688.97
#2016-06-24| 540.34
#2016-06-27| 486.34
#2016-06-28| 503.82
#2016-06-29| 510.18
#2016-06-30| 520.79
#2016-07-01| 517.34
#2016-07-04| 500.70
#2016-07-05| 490.65
#2016-07-06| 478.50
#2016-07-07| 480.40
#2016-07-08| 520.39
#2016-07-11| 527.01
#2016-07-12| 564.83
#2016-07-13| 555.64
#2016-07-14| 573.54
#2016-07-15| 570.42
#2016-07-18| 574.58
#2016-07-19| 567.09
#2016-07-20| 574.17
#2016-07-21| 576.33
#2016-07-22| 572.65
#2016-07-25| 568.21
#2016-07-26| 566.91
#2016-07-27| 572.48
#2016-07-28| 559.99
#2016-07-29| 588.31
#2016-08-01| 566.16
#2016-08-02| 540.51
#2016-08-03| 537.02
#2016-08-04| 539.46
#2016-08-05| 559.92
#2016-08-08| 569.26
#2016-08-09| 575.81
#2016-08-10| 580.73
#2016-08-11| 586.45
#2016-08-12| 587.79
#2016-08-15| 588.76
#2016-08-16| 581.03
#2016-08-17| 567.07
#2016-08-18| 573.63
#2016-08-19| 550.94
#2016-08-22| 556.56
#2016-08-23| 582.70
#2016-08-24| 593.34
#2016-08-25| 583.86
#2016-08-26| 587.81
#2016-08-29| 574.64
#2016-08-30| 586.74
#2016-08-31| 601.40
#2016-09-01| 607.83
#2016-09-02| 617.03
#2016-09-05| 614.87
#2016-09-06| 611.25
#2016-09-07| 618.33
#2016-09-08| 629.29
#2016-09-09| 621.08
#2016-09-12| 605.74
#2016-09-13| 593.69
#2016-09-14| 591.44
#2016-09-15| 590.23
#2016-09-16| 563.92
#2016-09-19| 578.49
#2016-09-20| 568.57
#2016-09-21| 576.83
#2016-09-22| 586.64
#2016-09-23| 576.71
#2016-09-26| 566.95
#2016-09-27| 557.20
#2016-09-28| 559.25
#2016-09-29| 559.77
#2016-09-30| 564.85
#2016-10-03| 555.75
#2016-10-04| 552.80
#2016-10-05| 573.21
#2016-10-06| 577.12
#2016-10-07| 574.67
#2016-10-10| 578.14
#2016-10-11| 565.05
#2016-10-12| 567.52
#2016-10-13| 554.28
#2016-10-14| 565.07
#2016-10-17| 572.36
#2016-10-18| 583.71
#2016-10-19| 587.85
#2016-10-20| 590.96
#2016-10-21| 590.90
#2016-10-24| 604.82
#2016-10-25| 599.08
#2016-10-26| 606.18
#2016-10-27| 613.96
#2016-10-28| 606.46
#2016-10-31| 594.90
#2016-11-01| 592.13
#2016-11-02| 575.64
#2016-11-03| 576.11
#2016-11-04| 571.06
#2016-11-07| 590.95
#2016-11-08| 595.74
#2016-11-09| 593.89
#2016-11-10| 604.39
#2016-11-11| 603.96
#2016-11-14| 595.98
#2016-11-15| 585.53
#2016-11-16| 570.94
#2016-11-17| 561.17
#2016-11-18| 544.40
#2016-11-21| 543.34
#2016-11-22| 555.48
#2016-11-23| 547.18
#2016-11-24| 545.71
#2016-11-25| 548.08
#2016-11-28| 530.95
#2016-11-29| 551.45
#2016-11-30| 565.76
#2016-12-01| 578.69
#2016-12-02| 579.07
#2016-12-05| 574.93
#2016-12-06| 618.00
#2016-12-07| 646.18
#2016-12-08| 658.53
#2016-12-09| 640.61
#2016-12-12| 640.17
#2016-12-13| 670.08
#2016-12-14| 654.19
#2016-12-15| 661.47
#2016-12-16| 662.56
#2016-12-19| 653.59
#2016-12-20| 661.30
#2016-12-21| 665.21
#2016-12-22| 665.06
#2016-12-23| 670.80
#2016-12-26| 670.80
#2016-12-27| 669.20
#2016-12-28| 657.93
#2016-12-29| 658.56
#2016-12-30| 663.17
#2017-01-02| 673.48
#2017-01-03| 672.20
#2017-01-04| 683.93
#2017-01-05| 693.61
#2017-01-06| 690.77
#2017-01-09| 668.74
#2017-01-10| 671.20
#2017-01-11| 661.01
#2017-01-12| 662.33
#2017-01-13| 673.31
#2017-01-16| 659.46
#2017-01-17| 667.52
#2017-01-18| 665.98
#2017-01-19| 670.20
#2017-01-20| 673.22
#2017-01-23| 671.14
#2017-01-24| 679.21
#2017-01-25| 693.37
#2017-01-26| 680.01
#2017-01-27| 675.30
#2017-01-30| 650.91
#2017-01-31| 646.45
#2017-02-01| 653.92
#2017-02-02| 656.72
#2017-02-03| 663.56
#2017-02-06| 587.74
#2017-02-07| 579.26
#2017-02-08| 578.50
#2017-02-09| 580.70
#2017-02-10| 574.71
#2017-02-13| 581.47
#2017-02-14| 587.31
#2017-02-15| 586.84
#2017-02-16| 592.00
#2017-02-17| 588.36
#2017-02-20| 583.72
#2017-02-21| 575.61
#2017-02-22| 568.84
#2017-02-23| 568.86
#2017-02-24| 555.82
#2017-02-27| 569.73
#2017-02-28| 570.90
#2017-03-01| 585.60
#2017-03-02| 585.05
#2017-03-03| 599.30
#2017-03-06| 595.46
#2017-03-07| 595.18
#2017-03-08| 597.49
#2017-03-09| 610.05
#2017-03-10| 623.67
#2017-03-13| 626.39
#2017-03-14| 617.52
#2017-03-15| 625.10
#2017-03-16| 641.06
#2017-03-17| 642.19
#2017-03-20| 640.63
#2017-03-21| 644.59
#2017-03-22| 644.34
#2017-03-23| 648.98
#2017-03-24| 649.76
#2017-03-27| 651.20
#2017-03-28| 655.56
#2017-03-29| 645.32
#2017-03-30| 644.86
#2017-03-31| 648.34
#2017-04-03| 634.85
#2017-04-04| 635.03
#2017-04-05| 634.66
#2017-04-06| 635.06
#2017-04-07| 632.42
#2017-04-10| 626.80
#2017-04-11| 619.57
#2017-04-12| 611.27
#2017-04-13| 602.24
#2017-04-14| 602.24
#2017-04-17| 604.42
#2017-04-18| 598.40
#2017-04-19| 621.04
#2017-04-20| 630.20
#2017-04-21| 626.16
#2017-04-24| 686.01
#2017-04-25| 701.96
#2017-04-26| 690.96
#2017-04-27| 675.48
#2017-04-28| 678.47
#2017-05-01| 680.22
#2017-05-02| 682.81
#2017-05-03| 689.34
#2017-05-04| 709.77
#2017-05-05| 727.33
#2017-05-08| 721.53
#2017-05-09| 715.91
#2017-05-10| 716.63
#2017-05-11| 716.87
#2017-05-12| 724.83
#2017-05-15| 731.82
#2017-05-16| 739.51
#2017-05-17| 725.86
#2017-05-18| 727.04
#2017-05-19| 739.76
#2017-05-22| 746.32
#2017-05-23| 750.14
#2017-05-24| 746.04
#2017-05-25| 742.79
#2017-05-26| 733.29
#2017-05-29| 711.19
#2017-05-30| 707.24
#2017-05-31| 706.72
#2017-06-01| 709.54
#2017-06-02| 712.83
#2017-06-05| 701.48
#2017-06-06| 702.45
#2017-06-07| 702.96
#2017-06-08| 714.03
#2017-06-09| 717.06
#2017-06-12| 715.15
#2017-06-13| 723.69
#2017-06-14| 721.88
#2017-06-15| 710.00
#2017-06-16| 712.83
#2017-06-19| 711.18
#2017-06-20| 702.66
#2017-06-21| 720.74
#2017-06-22| 716.16
#2017-06-23| 716.13
#2017-06-26| 732.22
#2017-06-27| 741.43
#2017-06-28| 765.48
#2017-06-29| 763.90
#2017-06-30| 756.21
#2017-07-03| 773.91
#2017-07-04| 778.70
#2017-07-05| 772.57
#2017-07-06| 791.69
#2017-07-07| 786.70
#2017-07-10| 790.05
#2017-07-11| 785.72
#2017-07-12| 792.69
#2017-07-13| 792.79
#2017-07-14| 791.85
#2017-07-17| 793.92
#2017-07-18| 793.73
#2017-07-19| 789.08
#2017-07-20| 797.87
#2017-07-21| 790.20
#2017-07-24| 795.88
#2017-07-25| 807.67
#2017-07-26| 806.69
#2017-07-27| 811.51
#2017-07-28| 811.08
#2017-07-31| 814.19
#2017-08-01| 818.58
#2017-08-02| 822.91
#2017-08-03| 840.96
#2017-08-04| 836.69
#2017-08-07| 850.01
#2017-08-08| 845.21
#2017-08-09| 833.49
#2017-08-10| 825.62
#2017-08-11| 817.20
#2017-08-14| 825.77
#2017-08-15| 821.21
#2017-08-16| 832.27
#2017-08-17| 825.75
#2017-08-18| 831.80
#2017-08-21| 829.29
#2017-08-22| 819.85
#2017-08-23| 812.34
#2017-08-24| 815.95
#2017-08-25| 823.93
#2017-08-28| 831.91
#2017-08-29| 820.23
#2017-08-30| 810.28
#2017-08-31| 813.50
#2017-09-01| 818.18
#2017-09-04| 817.83
#2017-09-05| 809.27
#2017-09-06| 809.31
#2017-09-07| 805.24
#2017-09-08| 810.65
#2017-09-11| 826.67
#2017-09-12| 838.30
#2017-09-13| 839.58
#2017-09-14| 837.71
#2017-09-15| 839.80
#2017-09-18| 845.26
#2017-09-19| 849.30
#2017-09-20| 844.21
#2017-09-21| 850.12
#2017-09-22| 853.75
#2017-09-25| 838.19
#2017-09-26| 832.66
#2017-09-27| 843.71
#2017-09-28| 847.72
#2017-09-29| 854.27
#2017-10-02| 850.21
#2017-10-03| 848.98
#2017-10-04| 830.44
#2017-10-05| 828.48
#2017-10-06| 825.42
#2017-10-09| 822.59
#2017-10-10| 818.96
#2017-10-11| 829.86
#2017-10-12| 821.84
#2017-10-13| 819.35
#2017-10-16| 819.10
#2017-10-17| 811.05
#2017-10-18| 815.44
#2017-10-19| 813.07
#2017-10-20| 819.57
#2017-10-23| 815.71
#2017-10-24| 828.58
#2017-10-25| 831.12
#2017-10-26| 829.56
#2017-10-27| 809.28
#2017-10-30| 811.02
#2017-10-31| 805.73
#2017-11-01| 806.39
#2017-11-02| 814.30
#2017-11-03| 801.17
#2017-11-06| 795.94
#2017-11-07| 794.72
#2017-11-08| 793.75
#2017-11-09| 799.98
#2017-11-10| 806.56
#2017-11-13| 801.17
#2017-11-14| 800.55
#2017-11-15| 805.60
#2017-11-16| 802.66
#2017-11-17| 799.17
#2017-11-20| 798.36
#2017-11-21| 793.78
#2017-11-22| 803.47
#2017-11-23| 809.57
#2017-11-24| 821.81
#2017-11-27| 810.05
#2017-11-28| 811.83
#2017-11-29| 816.96
#2017-11-30| 824.96
#2017-12-01| 810.35
#2017-12-04| 817.99
#2017-12-05| 815.01
#2017-12-06| 804.87
#2017-12-07| 814.76
#2017-12-08| 831.35
#2017-12-11| 828.64
#2017-12-12| 823.63
#2017-12-13| 809.18
#2017-12-14| 803.33
#2017-12-15| 797.32
#2017-12-18| 807.79
#2017-12-19| 806.28
#2017-12-20| 802.63
#2017-12-21| 807.49
#2017-12-22| 803.18
#2017-12-25| 803.18
#2017-12-26| 805.28
#2017-12-27| 804.28
#2017-12-28| 806.83
#2017-12-29| 801.62
#2018-01-01| 801.62
#2018-01-02| 802.61
#2018-01-03| 799.56
#2018-01-04| 822.37
#2018-01-05| 820.77
#2018-01-08| 818.65
#2018-01-09| 824.17
#2018-01-10| 854.46
#2018-01-11| 866.42
#2018-01-12| 879.39
#2018-01-15| 890.96
#2018-01-16| 884.80
#2018-01-17| 888.08
#2018-01-18| 895.94
#2018-01-19| 896.95
#2018-01-22| 911.71
#2018-01-23| 912.36
#2018-01-24| 916.16
#2018-01-25| 936.56
#2018-01-26| 934.02
#2018-01-29| 929.73
#2018-01-30| 922.00
#2018-01-31| 928.49
#2018-02-01| 927.71
#2018-02-02| 917.88
#2018-02-05| 903.56
#2018-02-06| 889.83
#2018-02-07| 912.41
#2018-02-08| 904.98
#2018-02-09| 893.84
#2018-02-12| 899.79
#2018-02-13| 888.29
#2018-02-14| 904.21
#2018-02-15| 908.60
#2018-02-16| 917.47
#2018-02-19| 905.11
#2018-02-20| 902.05
#2018-02-21| 902.24
#2018-02-22| 889.66
#2018-02-23| 893.63
#2018-02-26| 892.73
#2018-02-27| 896.72
#2018-02-28| 892.81
#2018-03-01| 888.49
#2018-03-02| 877.57
#2018-03-05| 858.45
#2018-03-06| 879.73
#2018-03-07| 893.47
#2018-03-08| 892.73
#2018-03-09| 887.11
#2018-03-12| 887.77
#2018-03-13| 892.20
#2018-03-14| 878.32
#2018-03-15| 888.60
#2018-03-16| 896.11
#2018-03-19| 893.26
#2018-03-20| 893.85
#2018-03-21| 887.61
#2018-03-22| 876.91
#2018-03-23| 876.73
#2018-03-26| 869.34
#2018-03-27| 869.43
#2018-03-28| 873.04
#2018-03-29| 872.37
#2018-03-30| 872.37
#2018-04-02| 873.15
#2018-04-03| 871.62
#2018-04-04| 871.10
#2018-04-05| 883.06
#2018-04-06| 883.13
#2018-04-09| 891.99
#2018-04-10| 895.17
#2018-04-11| 889.25
#2018-04-12| 897.41
#2018-04-13| 898.28
#2018-04-16| 904.04
#2018-04-17| 914.22
#2018-04-18| 921.84
#2018-04-19| 925.13
#2018-04-20| 925.11
#2018-04-23| 934.49
#2018-04-24| 939.45
#2018-04-25| 924.55
#2018-04-26| 924.38
#2018-04-27| 915.66
#2018-04-30| 917.14
#2018-05-01| 910.11
#2018-05-02| 911.17
#2018-05-03| 902.40
#2018-05-04| 903.90
#2018-05-07| 906.30
#2018-05-08| 885.20
#2018-05-09| 892.47
#2018-05-10| 891.46
#2018-05-11| 902.08
#2018-05-14| 903.92
#2018-05-15| 898.88
#2018-05-16| 863.48
#2018-05-17| 855.75
#2018-05-18| 832.47
#2018-05-21| 822.61
#2018-05-22| 833.48
#2018-05-23| 815.20
#2018-05-24| 806.79
#2018-05-25| 778.47
#2018-05-28| 749.02
#2018-05-29| 712.92
#2018-05-30| 733.22
#2018-05-31| 738.32
#2018-06-01| 761.09
#2018-06-04| 757.96
#2018-06-05| 732.81
#2018-06-06| 745.01
#2018-06-07| 741.03
#2018-06-08| 723.02
#2018-06-11| 763.71
#2018-06-12| 762.50
#2018-06-13| 768.07
#2018-06-14| 759.65
#2018-06-15| 746.31
#2018-06-18| 746.14
#2018-06-19| 749.10
#2018-06-20| 762.61
#2018-06-21| 748.23
#2018-06-22| 759.09
#2018-06-25| 742.83
#2018-06-26| 737.00
#2018-06-27| 723.27
#2018-06-28| 727.98
#2018-06-29| 740.90
#2018-07-02| 731.95
#2018-07-03| 749.45
#2018-07-04| 750.88
#2018-07-05| 763.20
#2018-07-06| 765.62
#2018-07-09| 769.74
#2018-07-10| 758.34
#2018-07-11| 746.03
#2018-07-12| 742.41
#2018-07-13| 743.89
#2018-07-16| 748.10
#2018-07-17| 752.63
#2018-07-18| 745.19
#2018-07-19| 735.33
#2018-07-20| 737.39
#2018-07-23| 738.27
#2018-07-24| 756.10
#2018-07-25| 751.40
#2018-07-26| 759.21
#2018-07-27| 766.46
#2018-07-30| 774.23
#2018-07-31| 790.28
#2018-08-01| 770.78
#2018-08-02| 741.48
#2018-08-03| 747.03
#2018-08-06| 741.39
#2018-08-07| 752.04
#2018-08-08| 749.03
#2018-08-09| 739.67
#2018-08-10| 708.18
#2018-08-13| 696.38
#2018-08-14| 686.73
#2018-08-15| 683.10
#2018-08-16| 682.21
#2018-08-17| 676.53
#2018-08-20| 676.46
#2018-08-21| 697.56
#2018-08-22| 700.74
#2018-08-23| 694.49
#2018-08-24| 699.79
#2018-08-27| 700.35
#2018-08-28| 693.00
#2018-08-29| 696.35
#2018-08-30| 682.77
#2018-08-31| 672.95
#2018-09-03| 682.58
#2018-09-04| 700.36
#2018-09-05| 720.86
#2018-09-06| 715.38
#2018-09-07| 706.06
#2018-09-10| 733.63
#2018-09-11| 725.33
#2018-09-12| 728.24
#2018-09-13| 730.43
#2018-09-14| 731.70
#2018-09-17| 747.22
#2018-09-18| 748.34
#2018-09-19| 753.23
#2018-09-20| 758.42
#2018-09-21| 766.32
#2018-09-24| 760.89
#2018-09-25| 777.48
#2018-09-26| 769.59
#2018-09-27| 756.23
#2018-09-28| 705.09
#2018-10-01| 687.22
#2018-10-02| 678.07
#2018-10-03| 681.38
#2018-10-04| 686.40
#2018-10-05| 673.63
#2018-10-08| 648.39
#2018-10-09| 654.71
#2018-10-10| 657.68
#2018-10-11| 645.58
#2018-10-12| 642.61
#2018-10-15| 644.88
#2018-10-16| 652.78
#2018-10-17| 644.32
#2018-10-18| 624.26
#2018-10-19| 623.34
#2018-10-22| 615.18
#2018-10-23| 611.95
#2018-10-24| 592.27
#2018-10-25| 605.70
#2018-10-26| 597.92
#2018-10-29| 617.78
#2018-10-30| 614.45
#2018-10-31| 609.75
#2018-11-01| 620.85
#2018-11-02| 630.75
#2018-11-05| 623.92
#2018-11-06| 627.47
#2018-11-07| 639.88
#2018-11-08| 630.62
#2018-11-09| 622.64
#2018-11-12| 607.83
#2018-11-13| 618.61
#2018-11-14| 613.18
#2018-11-15| 607.48
#2018-11-16| 608.00
#2018-11-19| 612.00
#2018-11-20| 594.09
#2018-11-21| 605.41
#2018-11-22| 604.51
#2018-11-23| 607.58
#2018-11-26| 632.92
#2018-11-27| 630.67
#2018-11-28| 634.79
#2018-11-29| 637.92
#2018-11-30| 634.84
#2018-12-03| 652.51
#2018-12-04| 641.17
#2018-12-05| 643.43
#2018-12-06| 615.30
#2018-12-07| 616.49
#2018-12-10| 603.39
#2018-12-11| 600.21
#2018-12-12| 618.02
#2018-12-13| 621.34
#2018-12-14| 613.55
#2018-12-17| 605.38
#2018-12-18| 607.29
#2018-12-19| 622.56
#2018-12-20| 602.92
#2018-12-21| 592.52
#2018-12-24| 592.52
#2018-12-25| 592.52
#2018-12-26| 592.21
#2018-12-27| 584.46
#2018-12-28| 599.26
#2018-12-31| 599.10
#2019-01-01| 599.10
#2019-01-02| 588.65
#2019-01-03| 587.78
#2019-01-04| 613.41
#2019-01-07| 623.88
#2019-01-08| 618.89
#2019-01-09| 625.67
#2019-01-10| 630.09
#2019-01-11| 628.26
#2019-01-14| 620.80
#2019-01-15| 611.02
#2019-01-16| 630.36
#2019-01-17| 627.28
#2019-01-18| 632.39
#2019-01-21| 631.94
#2019-01-22| 624.91
#2019-01-23| 630.02
#2019-01-24| 628.78
#2019-01-25| 641.88
#2019-01-28| 636.34
#2019-01-29| 633.68
#2019-01-30| 635.23
#2019-01-31| 621.45
#2019-02-01| 610.48
#2019-02-04| 608.29
#2019-02-05| 617.13
#2019-02-06| 626.98
#2019-02-07| 612.60
#2019-02-08| 609.13
#2019-02-11| 615.23
#2019-02-12| 623.28
#2019-02-13| 630.09
#2019-02-14| 619.61
#2019-02-15| 639.11
#2019-02-18| 649.95
#2019-02-19| 645.61
#2019-02-20| 647.62
#2019-02-21| 640.01
#2019-02-22| 640.76
#2019-02-25| 652.89
#2019-02-26| 654.57
#2019-02-27| 666.20
#2019-02-28| 678.22
#2019-03-01| 676.70
#2019-03-04| 673.72
#2019-03-05| 671.86
#2019-03-06| 678.67
#2019-03-07| 658.84
#2019-03-08| 651.63
#2019-03-11| 659.40
#2019-03-12| 660.08
#2019-03-13| 667.17
#2019-03-14| 673.45
#2019-03-15| 681.82
#2019-03-18| 693.19
#2019-03-19| 697.71
#2019-03-20| 694.93
#2019-03-21| 692.91
#2019-03-22| 671.75
#2019-03-25| 673.55
#2019-03-26| 669.41
#2019-03-27| 676.06
#2019-03-28| 672.13
#2019-03-29| 675.62
#2019-04-01| 688.89
#2019-04-02| 683.58
#2019-04-03| 695.23
#2019-04-04| 694.99
#2019-04-05| 694.50
#2019-04-08| 695.76
#2019-04-09| 695.72
#2019-04-10| 691.42
#2019-04-11| 696.30
#2019-04-12| 713.57
#2019-04-15| 718.74
#2019-04-16| 726.83
#2019-04-17| 733.19
#2019-04-18| 723.06
#2019-04-19| 723.06
#2019-04-22| 723.80
#2019-04-23| 715.93
#2019-04-24| 705.45
#2019-04-25| 701.47
#2019-04-26| 706.61
#2019-04-29| 716.12
#2019-04-30| 718.71
#2019-05-01| 720.85
#2019-05-02| 715.26
#2019-05-03| 713.23
#2019-05-06| 699.88
#2019-05-07| 686.73
#2019-05-08| 683.66
#2019-05-09| 670.49
#2019-05-10| 672.89
#2019-05-13| 661.04
#2019-05-14| 664.81
#2019-05-15| 659.49
#2019-05-16| 670.17
#2019-05-17| 662.64
#2019-05-20| 653.73
#2019-05-21| 655.06
#2019-05-22| 646.04
#2019-05-23| 634.35
#2019-05-24| 646.73
#2019-05-27| 641.99
#2019-05-28| 634.37
#2019-05-29| 629.11
#2019-05-30| 628.20
#2019-05-31| 622.66
#2019-06-03| 623.16
#2019-06-04| 639.10
#2019-06-05| 633.13
#2019-06-06| 630.36
#2019-06-07| 636.96
#2019-06-10| 642.02
#2019-06-11| 644.92
#2019-06-12| 638.60
#2019-06-13| 641.10
#2019-06-14| 635.18
#2019-06-17| 635.21
#2019-06-18| 648.50
#2019-06-19| 658.40
#2019-06-20| 660.33
#2019-06-21| 662.74
#2019-06-24| 665.20
#2019-06-25| 659.89
#2019-06-26| 664.03
#2019-06-27| 667.42
#2019-06-28| 671.59
#2019-07-01| 664.74
#2019-07-02| 666.25
#2019-07-03| 691.10
#2019-07-04| 706.47
#2019-07-05| 699.71
#2019-07-08| 694.21
#2019-07-09| 692.02
#2019-07-10| 700.90
#2019-07-11| 704.50
#2019-07-12| 702.45
#2019-07-15| 701.31
#2019-07-16| 705.13
#2019-07-17| 698.91
#2019-07-18| 700.41
#2019-07-19| 685.43
#2019-07-22| 686.61
#2019-07-23| 690.06
#2019-07-24| 690.96
#2019-07-25| 687.69
#2019-07-26| 683.13
#2019-07-29| 677.31
#2019-07-30| 663.10
#2019-07-31| 665.01
#2019-08-01| 667.05
#2019-08-02| 654.85
#2019-08-05| 656.57
#2019-08-06| 651.28
#2019-08-07| 642.02
#2019-08-08| 650.80
#2019-08-09| 626.57
#2019-08-12| 621.62
#2019-08-13| 632.02
#2019-08-14| 614.48
#2019-08-15| 612.19
#2019-08-16| 622.18
#2019-08-19| 633.10
#2019-08-20| 628.44
#2019-08-21| 637.94
#2019-08-22| 640.37
#2019-08-23| 629.24
#2019-08-26| 637.03
#2019-08-27| 642.68
#2019-08-28| 643.96
#2019-08-29| 657.17
#2019-08-30| 650.09
#2019-09-02| 650.60
#2019-09-03| 650.17
#2019-09-04| 665.04
#2019-09-05| 678.40
#2019-09-06| 679.92
#2019-09-09| 690.16
#2019-09-10| 688.75
#2019-09-11| 682.85
#2019-09-12| 691.94
#2019-09-13| 710.01
#2019-09-16| 695.74
#2019-09-17| 689.37
#2019-09-18| 693.46
#2019-09-19| 705.60
#2019-09-20| 704.65
#2019-09-23| 692.96
#2019-09-24| 690.16
#2019-09-25| 686.56
#2019-09-26| 688.95
#2019-09-27| 693.26
#2019-09-30| 692.63
#2019-10-01| 687.70
#2019-10-02| 669.97
#2019-10-03| 673.16
#2019-10-04| 674.71
#2019-10-07| 680.56
#2019-10-08| 671.21
#2019-10-09| 676.12
#2019-10-10| 691.13
#2019-10-11| 707.43
#2019-10-14| 703.82
#2019-10-15| 716.26
#2019-10-16| 724.15
#2019-10-17| 729.19
#2019-10-18| 733.13
#2019-10-21| 742.21
#2019-10-22| 741.69
#2019-10-23| 740.25
#2019-10-24| 739.88
#2019-10-25| 737.89
#2019-10-28| 741.32
#2019-10-29| 743.29
#2019-10-30| 737.75
#2019-10-31| 739.46
#2019-11-01| 749.60
#2019-11-04| 759.97
#2019-11-05| 761.53
#2019-11-06| 762.05
#2019-11-07| 777.45
#2019-11-08| 770.95
#2019-11-11| 773.69
#2019-11-12| 784.52
#2019-11-13| 774.21
#2019-11-14| 768.94
#2019-11-15| 775.64
#2019-11-18| 775.23
#2019-11-19| 771.63
#2019-11-20| 770.46
#2019-11-21| 772.15
#2019-11-22| 769.04
#2019-11-25| 773.67
#2019-11-26| 773.13
#2019-11-27| 769.00
#2019-11-28| 764.34
#2019-11-29| 762.76
#2019-12-02| 754.71
#2019-12-03| 752.37
#2019-12-04| 763.89
#2019-12-05| 759.17
#2019-12-06| 764.22
#2019-12-09| 760.31
#2019-12-10| 765.86
#2019-12-11| 765.21
#2019-12-12| 780.49
#2019-12-13| 774.33
#2019-12-16| 783.19
#2019-12-17| 784.69
#2019-12-18| 784.47
#2019-12-19| 787.18
#2019-12-20| 792.57
#2019-12-23| 786.88
#2019-12-24| 787.06
#2019-12-25| 787.06
#2019-12-26| 787.66
#2019-12-27| 781.93
#2019-12-30| 778.34
#2019-12-31| 779.83
#2020-01-01| 779.83
#2020-01-02| 792.04
#2020-01-03| 780.00
#2020-01-06| 774.31
#2020-01-07| 776.84
#2020-01-08| 777.63
#2020-01-09| 786.34
#2020-01-10| 782.69
#2020-01-13| 778.63
#2020-01-14| 780.68
#2020-01-15| 771.47
#2020-01-16| 774.26
#2020-01-17| 774.07
#2020-01-20| 767.05
#2020-01-21| 767.30
#2020-01-22| 755.92
#2020-01-23| 749.86
#2020-01-24| 751.61
#2020-01-27| 737.96
#2020-01-28| 755.68
#2020-01-29| 758.45
#2020-01-30| 746.03
#2020-01-31| 731.28
#2020-02-03| 738.49
#2020-02-04| 754.72
#2020-02-05| 769.61
#2020-02-06| 787.42
#2020-02-07| 789.67
#2020-02-10| 788.37
#2020-02-11| 792.33
#2020-02-12| 794.26
#2020-02-13| 789.77
#2020-02-14| 789.19
#2020-02-17| 796.94
#2020-02-18| 801.27
#2020-02-19| 804.03
#2020-02-20| 787.97
#2020-02-21| 776.21
#2020-02-24| 734.34
#2020-02-25| 724.19
#2020-02-26| 732.34
#2020-02-27| 715.07
#2020-02-28| 687.85
#2020-03-02| 676.01
#2020-03-03| 672.00
#2020-03-04| 665.24
#2020-03-05| 651.75
#2020-03-06| 643.09
#2020-03-09| 576.07
#2020-03-10| 552.82
#2020-03-11| 561.46
#2020-03-12| 463.98
#2020-03-13| 492.02
#2020-03-16| 451.02
#2020-03-17| 447.00
#2020-03-18| 427.62
#2020-03-19| 433.86
#2020-03-20| 446.47
#2020-03-23| 442.66
#2020-03-24| 491.97
#2020-03-25| 504.94
#2020-03-26| 521.57
#2020-03-27| 502.74
#2020-03-30| 481.80
#2020-03-31| 479.03
#2020-04-01| 461.09
#2020-04-02| 463.29
#2020-04-03| 445.37
#2020-04-06| 474.58
#2020-04-07| 490.21
#2020-04-08| 487.32
#2020-04-09| 493.42
#2020-04-10| 493.42
#2020-04-13| 491.70
#2020-04-14| 487.85
#2020-04-15| 458.29
#2020-04-16| 455.45
#2020-04-17| 464.98
#2020-04-20| 467.04
#2020-04-21| 446.46
#2020-04-22| 453.64
#2020-04-23| 465.15
#2020-04-24| 455.11
#2020-04-27| 473.22
#2020-04-28| 486.01
#2020-04-29| 499.67
#2020-04-30| 487.54
#2020-05-01| 490.01
#2020-05-04| 467.24
#2020-05-05| 475.31
#2020-05-06| 464.43
#2020-05-07| 461.93
#2020-05-08| 471.84
#2020-05-11| 470.73
#2020-05-12| 476.36
#2020-05-13| 461.86
#2020-05-14| 452.01
#2020-05-15| 453.36
#2020-05-18| 487.09
#2020-05-19| 484.19
#2020-05-20| 488.59
#2020-05-21| 480.17
#2020-05-22| 489.15
#2020-05-25| 492.96
#2020-05-26| 511.93
#2020-05-27| 523.51
#2020-05-28| 537.69
#2020-05-29| 536.20
#2020-06-01| 550.36
#2020-06-02| 566.30
#2020-06-03| 590.90
#2020-06-04| 602.27
#2020-06-05| 624.72
#2020-06-08| 633.97
#2020-06-09| 618.74
#2020-06-10| 608.99
#2020-06-11| 578.60
#2020-06-12| 573.41
#2020-06-15| 577.11
#2020-06-16| 598.10
#2020-06-17| 597.47
#2020-06-18| 589.73
#2020-06-19| 588.76
#2020-06-22| 589.07
#2020-06-23| 604.49
#2020-06-24| 579.65
#2020-06-25| 580.12
#2020-06-26| 571.27
#2020-06-29| 589.46
#2020-06-30| 586.31
#2020-07-01| 584.63
#2020-07-02| 605.40
#2020-07-03| 601.32
#2020-07-06| 619.65
#2020-07-07| 614.18
#2020-07-08| 610.00
#2020-07-09| 594.18
#2020-07-10| 605.66
#2020-07-13| 617.13
#2020-07-14| 619.43
#2020-07-15| 628.69
#2020-07-16| 632.50
#2020-07-17| 628.76
#2020-07-20| 637.08
#2020-07-21| 646.52
#2020-07-22| 653.04
#2020-07-23| 642.78
#2020-07-24| 635.36
#2020-07-27| 638.19
#2020-07-28| 631.58
#2020-07-29| 630.02
#2020-07-30| 606.11
#2020-07-31| 602.87
#2020-08-03| 602.36
#2020-08-04| 618.20
#2020-08-05| 633.44
#2020-08-06| 620.46
#2020-08-07| 616.65
#2020-08-10| 620.95
#2020-08-11| 644.35
#2020-08-12| 650.12
#2020-08-13| 645.39
#2020-08-14| 640.79
#2020-08-17| 635.20
#2020-08-18| 636.78
#2020-08-19| 646.30
#2020-08-20| 634.05
#2020-08-21| 627.84
#2020-08-24| 641.87
#2020-08-25| 640.76
#2020-08-26| 645.03
#2020-08-27| 634.57
#2020-08-28| 645.29
#2020-08-31| 638.20
#2020-09-01| 637.76
#2020-09-02| 629.74
#2020-09-03| 623.40
#2020-09-04| 619.86
#2020-09-07| 628.81
#2020-09-08| 612.66
#2020-09-09| 626.06
#2020-09-10| 633.20
#2020-09-11| 622.94
#2020-09-14| 625.69
#2020-09-15| 622.76
#2020-09-16| 619.35
#2020-09-17| 611.31
#2020-09-18| 601.44
#2020-09-21| 567.78
#2020-09-22| 565.62
#2020-09-23| 555.86
#2020-09-24| 555.96
#2020-09-25| 545.91
#2020-09-28| 566.00
#2020-09-29| 564.02
#2020-09-30| 564.51
#2020-10-01| 561.33
#2020-10-02| 562.62
#2020-10-05| 577.44
#2020-10-06| 592.64
#2020-10-07| 584.64
#2020-10-08| 594.95
#2020-10-09| 596.16
#2020-10-12| 593.71
#2020-10-13| 577.15
#2020-10-14| 576.53
#2020-10-15| 551.21
#2020-10-16| 559.33
#2020-10-19| 564.39
#2020-10-20| 571.51
#2020-10-21| 556.87
#2020-10-22| 556.32
#2020-10-23| 563.95
#2020-10-26| 553.51
#2020-10-27| 541.86
#2020-10-28| 517.07
#2020-10-29| 511.28
#2020-10-30| 517.14
#2020-11-02| 535.23
#2020-11-03| 556.88
#2020-11-04| 569.50
#2020-11-05| 584.21
#2020-11-06| 579.46
#2020-11-09| 622.07
#2020-11-10| 641.67
#2020-11-11| 635.48
#2020-11-12| 632.37
#2020-11-13| 641.72
#2020-11-16| 654.91
#2020-11-17| 664.31
#2020-11-18| 672.18
#2020-11-19| 661.52
#2020-11-20| 667.64
#2020-11-23| 669.18
#2020-11-24| 691.46
#2020-11-25| 699.84
#2020-11-26| 693.29
#2020-11-27| 699.33
#2020-11-30| 687.12
#2020-12-01| 691.28
#2020-12-02| 691.28
#2020-12-03| 700.41
#2020-12-04| 703.05
#2020-12-07| 696.40
#2020-12-08| 691.37
#2020-12-09| 692.91
#2020-12-10| 691.72
#2020-12-11| 680.41
#2020-12-14| 682.67
#2020-12-15| 694.10
#2020-12-16| 690.94
#2020-12-17| 694.52
#2020-12-18| 691.08
#2020-12-21| 669.67
#2020-12-22| 677.80
#2020-12-23| 689.12
#2020-12-24| 688.95
#2020-12-25| 688.95
#2020-12-28| 694.80
#2020-12-29| 695.10
#2020-12-30| 695.80
#2020-12-31| 692.12
#2021-01-01| 692.12
#2021-01-04| 691.35
#2021-01-05| 683.88
#2021-01-06| 708.72
#2021-01-07| 713.38
#2021-01-08| 711.62
#2021-01-11| 700.19
#2021-01-12| 701.87
#2021-01-13| 699.23
#2021-01-14| 692.91
#2021-01-15| 684.91
#2021-01-18| 690.12
#2021-01-19| 689.94
#2021-01-20| 699.73
#2021-01-21| 696.01
#2021-01-22| 686.15
#2021-01-25| 666.19
#2021-01-26| 679.51
#2021-01-27| 664.09
#2021-01-28| 672.20
#2021-01-29| 661.19
#2021-02-01| 665.89
#2021-02-02| 676.34
#2021-02-03| 699.86
#2021-02-04| 720.14
#2021-02-05| 736.48
#2021-02-08| 751.26
#2021-02-09| 753.32
#2021-02-10| 757.04
#2021-02-11| 752.72
#2021-02-12| 753.82
#2021-02-15| 762.26
#2021-02-16| 757.73
#2021-02-17| 744.21
#2021-02-18| 737.48
#2021-02-19| 751.93
#2021-02-22| 750.66
#2021-02-23| 755.28
#2021-02-24| 761.10
#2021-02-25| 771.50
#2021-02-26| 755.23
#2021-03-01| 766.48
#2021-03-02| 764.89
#2021-03-03| 777.64
#2021-03-04| 772.43
#2021-03-05| 762.84
#2021-03-08| 785.77
#2021-03-09| 786.01
#2021-03-10| 788.97
#2021-03-11| 792.88
#2021-03-12| 796.43
#2021-03-15| 790.78
#2021-03-16| 797.03
#2021-03-17| 801.90
#2021-03-18| 811.42
#2021-03-19| 795.78
#2021-03-22| 796.89
#2021-03-23| 786.25
#2021-03-24| 787.34
#2021-03-25| 782.15
#2021-03-26| 785.61
#2021-03-29| 781.24
#2021-03-30| 789.45
#2021-03-31| 786.09
#2021-04-01| 787.57
#2021-04-02| 787.57
#2021-04-05| 790.11
#2021-04-06| 791.66
#2021-04-07| 796.09
#2021-04-08| 784.18
#2021-04-09| 779.47
#2021-04-12| 784.26
#2021-04-13| 788.27
#2021-04-14| 790.99
#2021-04-15| 787.18
#2021-04-16| 794.80
#2021-04-19| 802.58
#2021-04-20| 779.07
#2021-04-21| 773.94
#2021-04-22| 773.52
#2021-04-23| 775.54
#2021-04-26| 789.67
#2021-04-27| 792.96
#2021-04-28| 798.36
#2021-04-29| 801.94
#2021-04-30| 795.69
#2021-05-03| 808.34
#2021-05-04| 793.74
#2021-05-05| 805.18
#2021-05-06| 817.41
#2021-05-07| 827.16
#2021-05-10| 842.93
#2021-05-11| 838.47
#2021-05-12| 837.67
#2021-05-13| 834.79
#2021-05-14| 846.26
#2021-05-17| 849.94
#2021-05-18| 856.24
#2021-05-19| 840.98
#2021-05-20| 843.51
#2021-05-21| 848.08
#2021-05-24| 853.43
#2021-05-25| 854.68
#2021-05-26| 844.48
#2021-05-27| 855.78
#2021-05-28| 860.59
#2021-05-31| 864.82
#2021-06-01| 873.64
#2021-06-02| 874.28
#2021-06-03| 873.00
#2021-06-04| 874.37
#2021-06-07| 886.26
#2021-06-08| 880.25
#2021-06-09| 878.78
#2021-06-10| 874.58
#2021-06-11| 868.59
#2021-06-14| 871.99
#2021-06-15| 870.91
#2021-06-16| 863.75
#2021-06-17| 851.81
#2021-06-18| 823.16
#2021-06-21| 834.76
#2021-06-22| 829.15
#2021-06-23| 825.76
#2021-06-24| 839.16
#2021-06-25| 846.56
#2021-06-28| 827.81
#2021-06-29| 831.50
#2021-06-30| 823.18
#2021-07-01| 833.61
#2021-07-02| 825.99
#2021-07-05| 838.00
#2021-07-06| 818.98
#2021-07-07| 813.50
#2021-07-08| 794.82
#2021-07-09| 813.92
#2021-07-12| 819.53
#2021-07-13| 808.01
#2021-07-14| 809.21
#2021-07-15| 799.67
#2021-07-16| 793.44
#2021-07-19| 763.32
#2021-07-20| 770.58
#2021-07-21| 793.09
#2021-07-22| 797.37
#2021-07-23| 804.37
#2021-07-26| 819.97
#2021-07-27| 813.81
#2021-07-28| 814.36
#2021-07-29| 830.09
#2021-07-30| 828.95
#2021-08-02| 824.65
#2021-08-03| 822.18
#2021-08-04| 826.26
#2021-08-05| 832.72
#2021-08-06| 843.97
#2021-08-09| 846.48
#2021-08-10| 847.32
#2021-08-11| 860.98
#2021-08-12| 857.75
#2021-08-13| 864.68
#2021-08-16| 857.02
#2021-08-17| 842.44
#2021-08-18| 847.86
#2021-08-19| 828.41
#2021-08-20| 828.70
#2021-08-23| 840.16
#2021-08-24| 842.29
#2021-08-25| 848.63
#2021-08-26| 842.54
#2021-08-27| 848.57
#2021-08-30| 845.63
#2021-08-31| 849.72
#2021-09-01| 859.71
#2021-09-02| 860.09
#2021-09-03| 856.37
#2021-09-06| 862.99
#2021-09-07| 856.46
#2021-09-08| 850.00
#2021-09-09| 852.73
#2021-09-10| 844.34
#2021-09-13| 854.54
#2021-09-14| 853.47
#2021-09-15| 853.15
#2021-09-16| 859.96
#2021-09-17| 849.17
#2021-09-20| 822.70
#2021-09-21| 833.02
#2021-09-22| 850.20
#2021-09-23| 868.02
#2021-09-24| 866.57
#2021-09-27| 884.17
#2021-09-28| 862.19
#2021-09-29| 871.35
#2021-09-30| 870.84
#2021-10-01| 870.11
#2021-10-04| 863.55
#2021-10-05| 886.55
#2021-10-06| 873.23
#2021-10-07| 884.28
#2021-10-08| 889.00
#2021-10-11| 884.13
#2021-10-12| 886.88
#2021-10-13| 878.84
#2021-10-14| 889.34
#2021-10-15| 900.81
#2021-10-18| 895.71
#2021-10-19| 893.72
#2021-10-20| 901.25
#2021-10-21| 895.94
#2021-10-22| 897.24
#2021-10-25| 898.62
#2021-10-26| 904.46
#2021-10-27| 896.46
#2021-10-28| 904.08
#2021-10-29| 897.00
#2021-11-01| 906.20
#2021-11-02| 904.33
#2021-11-03| 912.01
#2021-11-04| 902.85
#2021-11-05| 912.14
#2021-11-08| 914.54
#2021-11-09| 907.80
#2021-11-10| 906.35
#2021-11-11| 905.18
#2021-11-12| 902.24
#2021-11-15| 905.24
#2021-11-16| 891.06
#2021-11-17| 888.00
#2021-11-18| 885.51
#2021-11-19| 861.91
#2021-11-22| 858.72
#2021-11-23| 851.56
#2021-11-24| 852.18
#2021-11-25| 846.93
#2021-11-26| 811.75
#2021-11-29| 811.31
#2021-11-30| 806.75
#2021-12-01| 832.68
#2021-12-02| 823.38
#2021-12-03| 823.16
#2021-12-06| 842.96
#2021-12-07| 857.39
#2021-12-08| 852.80
#2021-12-09| 864.82
#2021-12-10| 864.68
#2021-12-13| 857.64
#2021-12-14| 868.01
#2021-12-15| 861.33
#2021-12-16| 872.74
#2021-12-17| 860.96
#2021-12-20| 849.17
#2021-12-21| 863.94
#2021-12-22| 870.35
#2021-12-23| 875.35
#2021-12-24| 876.94
#2021-12-27| 880.20
#2021-12-28| 885.97
#2021-12-29| 887.42
#2021-12-30| 885.81
#2021-12-31| 889.01
#2022-01-03| 898.79
#2022-01-04| 917.60
#2022-01-05| 925.68
#2022-01-06| 911.35
#2022-01-07| 919.79
#2022-01-10| 914.55
#2022-01-11| 920.47
#2022-01-12| 933.52
#2022-01-13| 939.97
#2022-01-14| 931.04
#2022-01-17| 933.54
#2022-01-18| 928.20
#2022-01-19| 919.54
#2022-01-20| 924.90
#2022-01-21| 910.01
#2022-01-24| 877.35
#2022-01-25| 880.33
#2022-01-26| 903.28
#2022-01-27| 903.58
#2022-01-28| 901.22
#2022-01-31| 917.85
#2022-02-01| 934.67
#2022-02-02| 950.77
#2022-02-03| 966.09
#2022-02-04| 951.30
#2022-02-07| 951.79
#2022-02-08| 966.54
#2022-02-09| 990.54
#2022-02-10|1010.55
#2022-02-11| 991.42
#2022-02-14| 955.11
#2022-02-15| 984.23
#2022-02-16| 975.55
#2022-02-17| 957.04
#2022-02-18| 951.56
#2022-02-21| 933.55
#2022-02-22| 923.51
#2022-02-23| 916.54
#2022-02-24| 828.17
#2022-02-25| 861.96
#2022-02-28| 818.50
#2022-03-01| 762.64
#2022-03-02| 764.85
#2022-03-03| 749.46
#2022-03-04| 673.25
#2022-03-07| 650.22
#2022-03-08| 665.22
#2022-03-09| 741.42
#2022-03-10| 699.21
#2022-03-11| 700.84
#2022-03-14| 723.38
#2022-03-15| 729.49
#2022-03-16| 772.94
#2022-03-17| 761.53
#2022-03-18| 760.96
#2022-03-21| 757.27
#2022-03-22| 765.08
#2022-03-23| 751.60
#2022-03-24| 750.59
#2022-03-25| 751.86
#2022-03-28| 760.56
#2022-03-29| 797.11
#2022-03-30| 797.17
#2022-03-31| 785.57
#2022-04-01| 790.41
#2022-04-04| 778.00
#2022-04-05| 759.82
#2022-04-06| 741.27
#2022-04-07| 730.60
#2022-04-08| 741.76
#2022-04-11| 741.98
#2022-04-12| 726.58
#2022-04-13| 727.44
#2022-04-14| 730.10
#2022-04-15| 730.10
#2022-04-18| 731.26
#2022-04-19| 726.32
#2022-04-20| 744.27
#2022-04-21| 743.77
#2022-04-22| 724.23
#2022-04-25| 706.63
#2022-04-26| 691.46
#2022-04-27| 685.23
#2022-04-28| 684.25
#2022-04-29| 694.73
#2022-05-02| 682.87
#2022-05-03| 694.87
#2022-05-04| 683.15
#2022-05-05| 682.25
#2022-05-06| 668.52
#2022-05-09| 648.77
#2022-05-10| 663.29
#2022-05-11| 690.93
#2022-05-12| 686.16
#2022-05-13| 692.18
#2022-05-16| 690.25
#2022-05-17| 709.17
#2022-05-18| 707.50
#2022-05-19| 715.16
#2022-05-20| 708.83
#2022-05-23| 732.63
#2022-05-24| 734.36
#2022-05-25| 744.66
#2022-05-26| 755.45
#2022-05-27| 753.29
#2022-05-30| 763.05
#2022-05-31| 751.42
#2022-06-01| 739.37
#2022-06-02| 743.19
#2022-06-03| 734.01
#2022-06-06| 752.23
#2022-06-07| 743.07
#2022-06-08| 738.29
#2022-06-09| 722.51
#2022-06-10| 663.78
#2022-06-13| 640.35
#2022-06-14| 645.31
#2022-06-15| 670.84
#2022-06-16| 653.34
#2022-06-17| 654.12
#2022-06-20| 678.71
#2022-06-21| 682.35
#2022-06-22| 681.38
#2022-06-23| 665.50
#2022-06-24| 680.89
#2022-06-27| 677.84
#2022-06-28| 677.53
#2022-06-29| 665.29
#2022-06-30| 638.48
#2022-07-01| 636.95
#2022-07-04| 632.67
#2022-07-05| 599.27
#2022-07-06| 602.00
#2022-07-07| 626.72
#2022-07-08| 632.01
#2022-07-11| 615.16
#2022-07-12| 609.07
#2022-07-13| 606.80
#2022-07-14| 571.08
#2022-07-15| 582.94
#2022-07-18| 599.29
#2022-07-19| 628.26
#2022-07-20| 608.95
#2022-07-21| 595.23
#2022-07-22| 594.59
#2022-07-25| 602.67
#2022-07-26| 588.98
#2022-07-27| 601.65
#2022-07-28| 612.46
#2022-07-29| 626.65
#2022-08-01| 633.14
#2022-08-02| 625.40
#2022-08-03| 631.05
#2022-08-04| 639.49
#2022-08-05| 644.05
#2022-08-08| 646.04
#2022-08-09| 644.15
#2022-08-10| 660.23
#2022-08-11| 662.64
#2022-08-12| 662.69
#2022-08-15| 659.45
#2022-08-16| 654.94
#2022-08-17| 647.27
#2022-08-18| 647.19
#2022-08-19| 622.36
#2022-08-22| 601.83
#2022-08-23| 610.64
#2022-08-24| 611.73
#2022-08-25| 607.39
#2022-08-26| 592.31
#2022-08-29| 592.89
#2022-08-30| 599.81
#2022-08-31| 606.65
#2022-09-01| 590.73
#2022-09-02| 616.64
#2022-09-05| 595.33
#2022-09-06| 597.04
#2022-09-07| 598.14
#2022-09-08| 613.34
#2022-09-09| 638.32
#2022-09-12| 663.65
#2022-09-13| 651.43
#2022-09-14| 658.39
#2022-09-15| 661.99
#2022-09-16| 657.45
#2022-09-19| 655.98
#2022-09-20| 637.71
#2022-09-21| 633.74
#2022-09-22| 638.73
#2022-09-23| 607.23
#2022-09-26| 609.06
#2022-09-27| 593.12
#2022-09-28| 586.87
#2022-09-29| 581.68
#2022-09-30| 599.42
#2022-10-03| 609.42
#2022-10-04| 639.10
#2022-10-05| 618.09
#2022-10-06| 605.06
#2022-10-07| 598.58
#2022-10-10| 598.74
#2022-10-11| 594.44
#2022-10-12| 586.39
#2022-10-13| 600.22
#2022-10-14| 606.82
#2022-10-17| 621.36
#2022-10-18| 635.35
#2022-10-19| 629.65
#2022-10-20| 639.61
#2022-10-21| 637.23
#2022-10-24| 654.07
#2022-10-25| 662.49
#2022-10-26| 676.36
#2022-10-27| 686.22
#2022-10-28| 682.56
#2022-10-31| 685.79
#2022-11-01| 690.03
#2022-11-02| 694.04
#2022-11-03| 687.95
#2022-11-04| 719.16
#2022-11-07| 736.70
#2022-11-08| 746.08
#2022-11-09| 746.74
#2022-11-10| 768.93
#2022-11-11| 776.63
#2022-11-14| 784.34
#2022-11-15| 791.47
#2022-11-16| 792.78
#2022-11-17| 785.21
#2022-11-18| 798.35
#2022-11-21| 785.19
#2022-11-22| 793.17
#2022-11-23| 795.33
#2022-11-24| 801.55
#2022-11-25| 799.39
#2022-11-28| 789.02
#2022-11-29| 788.14
#2022-11-30| 784.26
#2022-12-01| 787.90
#2022-12-02| 791.25
#2022-12-05| 790.89
#2022-12-06| 786.07
#2022-12-07| 787.80
#2022-12-08| 789.17
#2022-12-09| 791.16
#2022-12-12| 792.21
#2022-12-13| 811.78
#2022-12-14| 808.45
#2022-12-15| 776.64
#2022-12-16| 787.22
#2022-12-19| 780.58
#2022-12-20| 800.79
#2022-12-21| 810.02
#2022-12-22| 801.85
#2022-12-23| 804.31
#2022-12-26| 804.31
#2022-12-27| 805.22
#2022-12-28| 802.65
#2022-12-29| 813.38
#2022-12-30| 805.47
#2023-01-02| 817.33
#2023-01-03| 825.55
#2023-01-04| 852.66
#2023-01-05| 844.43
#2023-01-06| 857.94
#2023-01-09| 866.94
#2023-01-10| 871.57
#2023-01-11| 872.39
#2023-01-12| 883.96
#2023-01-13| 888.50
#2023-01-16| 889.71
#2023-01-17| 882.45
#2023-01-18| 882.11
#2023-01-19| 870.50
#2023-01-20| 879.06
#2023-01-23| 891.17
#2023-01-24| 901.83
#2023-01-25| 905.74
#2023-01-26| 918.22
#2023-01-27| 921.80
#2023-01-30| 924.39
#2023-01-31| 962.37
#2023-02-01| 980.22
#2023-02-02| 984.83
#2023-02-03| 967.04
#2023-02-06| 968.32
#2023-02-07| 968.61
#2023-02-08| 971.57
#2023-02-09| 993.87
#2023-02-10| 973.48
#2023-02-13| 983.08
#2023-02-14| 987.57
#2023-02-15| 977.31
#2023-02-16| 999.16
#2023-02-17|1000.98
#2023-02-20| 991.07
#2023-02-21| 984.20
#2023-02-22| 954.36
#2023-02-23| 963.65
#2023-02-24| 950.26
#2023-02-27| 978.23
#2023-02-28| 992.50
#2023-03-01| 983.99
#2023-03-02| 975.98
#2023-03-03| 986.24
#2023-03-06|1002.84
#2023-03-07| 986.86
#2023-03-08| 991.01
#2023-03-09| 977.91
#2023-03-10| 964.90
#2023-03-13| 907.22
#2023-03-14| 937.16
#2023-03-15| 854.17
#2023-03-16| 871.60
#2023-03-17| 849.60
#2023-03-20| 880.54
#2023-03-21| 924.10
#2023-03-22| 918.84
#2023-03-23| 916.73
#2023-03-24| 881.25
#2023-03-27| 889.97
#2023-03-28| 908.96
#2023-03-29| 921.10
#2023-03-30| 939.99
#2023-03-31| 934.27
#2023-04-03| 942.28
#2023-04-04| 943.81
#2023-04-05| 932.06
#2023-04-06| 952.61
#2023-04-07| 952.61
#2023-04-10| 945.29
#2023-04-11| 960.37
#2023-04-12| 976.39
#2023-04-13| 980.26
#2023-04-14|1002.69
#2023-04-17| 981.68
#2023-04-18|1000.60
#2023-04-19|1011.85
#2023-04-20|1003.96
#2023-04-21|1008.60
#2023-04-24|1018.14
#2023-04-25| 994.37
#2023-04-26| 987.55
#2023-04-27|1001.93
#2023-04-28| 977.81
#2023-05-01| 972.54
#2023-05-02| 951.43
#2023-05-03| 978.98
#2023-05-04| 961.99
#2023-05-05| 996.33
#2023-05-08|1003.62
#2023-05-09| 998.06
#2023-05-10| 986.31
#2023-05-11| 975.48
#2023-05-12| 977.57
#2023-05-15| 976.44
#2023-05-16| 977.12
#2023-05-17| 970.74
#2023-05-18| 967.82
#2023-05-19| 976.03
#2023-05-22| 979.15
#2023-05-23| 977.94
#2023-05-24| 946.92
#2023-05-25| 951.46
#2023-05-26| 950.61
#2023-05-29| 945.68
#2023-05-30| 942.74
#2023-05-31| 917.73
#2023-06-01| 950.79
#2023-06-02| 963.93
#2023-06-05| 950.64
#2023-06-06| 960.49
#2023-06-07| 958.51
#2023-06-08| 974.12
#2023-06-09| 965.04
#2023-06-12| 970.28
#2023-06-13| 978.34
#2023-06-14|1000.35
#2023-06-15|1003.48
#2023-06-16|1012.27
#2023-06-19|1021.02
#2023-06-20|1017.24
#2023-06-21|1033.93
#2023-06-22|1022.46
#2023-06-23|1004.87
#2023-06-26|1008.64
#2023-06-27|1024.46
#2023-06-28|1021.30
#2023-06-29|1035.57
#2023-06-30|1044.32
#2023-07-03|1059.73
#2023-07-04|1048.40
#2023-07-05|1043.03
#2023-07-06|1021.30
#2023-07-07|1041.37
#2023-07-10|1048.26
#2023-07-11|1054.32
#2023-07-12|1082.76
#2023-07-13|1101.43
#2023-07-14|1101.45
#2023-07-17|1105.35
#2023-07-18|1113.27
#2023-07-19|1109.50
#2023-07-20|1116.10
#2023-07-21|1114.81
#2023-07-24|1116.16
#2023-07-25|1114.67
#2023-07-26|1118.13
#2023-07-27|1121.23
#2023-07-28|1130.39
#2023-07-31|1142.34
#2023-08-01|1123.12
#2023-08-02|1098.86
#2023-08-03|1094.37
#2023-08-04|1105.08
#2023-08-07|1111.50
#2023-08-08|1039.11
#2023-08-09|1071.16
#2023-08-10|1085.47
#2023-08-11|1077.28
#2023-08-14|1076.93
#2023-08-15|1080.38
#2023-08-16|1066.43
#2023-08-17|1058.53
#2023-08-18|1050.62
#2023-08-21|1062.44
#2023-08-22|1064.76
#2023-08-23|1062.02
#2023-08-24|1053.18
#2023-08-25|1052.21
#2023-08-28|1070.01
#2023-08-29|1085.17
#2023-08-30|1099.57
#2023-08-31|1084.10
#2023-09-01|1072.64
#2023-09-04|1071.16
#2023-09-05|1055.42
#2023-09-06|1026.64
#2023-09-07|1020.41
#2023-09-08|1025.48
#2023-09-11|1047.29
#2023-09-12|1046.29
#2023-09-13|1047.70
#2023-09-14|1054.95
#2023-09-15|1053.12
#2023-09-18|1045.86
#2023-09-19|1060.06
#2023-09-20|1092.41
#2023-09-21|1088.07
#2023-09-22|1076.32
#2023-09-25|1064.76
#2023-09-26|1051.91
#2023-09-27|1042.09
#2023-09-28|1051.12
#2023-09-29|1054.19
#2023-10-02|1025.60
#2023-10-03|1012.02
#2023-10-04|1006.40
#2023-10-05|1012.34
#2023-10-06|1031.24
#2023-10-09|1018.58
#2023-10-10|1049.14
#2023-10-11|1056.49
#2023-10-12|1052.45
#2023-10-13|1030.22
#2023-10-16|1047.24
#2023-10-17|1051.93
#2023-10-18|1036.48
#2023-10-19|1024.78
#2023-10-20|1009.61
#2023-10-23|1028.11
#2023-10-24|1027.08
#2023-10-25|1017.96
#2023-10-26|1020.99
#2023-10-27|1027.75
#2023-10-30|1044.79
#2023-10-31|1054.11
#2023-11-01|1062.72
#2023-11-02|1072.49
#2023-11-03|1091.21
#2023-11-06|1090.86
#2023-11-07|1084.21
#2023-11-08|1092.60
#2023-11-09|1103.02
#2023-11-10|1096.14
#2023-11-13|1123.12
#2023-11-14|1147.98
#2023-11-15|1154.03
#2023-11-16|1152.97
#2023-11-17|1163.06
#2023-11-20|1166.85
#2023-11-21|1147.95
#2023-11-22|1139.65
#2023-11-23|1151.96
#2023-11-24|1163.77
#2023-11-27|1155.43
#2023-11-28|1163.33
#2023-11-29|1175.82
#2023-11-30|1164.39
#2023-12-01|1163.82
#2023-12-04|1165.90
#2023-12-05|1163.34
#2023-12-06|1173.42
#2023-12-07|1159.86
#2023-12-08|1167.61
#2023-12-11|1168.01
#2023-12-12|1168.12
#2023-12-13|1165.49
#2023-12-14|1159.74
#2023-12-15|1151.90
#2023-12-18|1155.50
#2023-12-19|1170.91
#2023-12-20|1167.54
#2023-12-21|1166.01
#2023-12-22|1174.38
#2023-12-25|1174.38
#2023-12-26|1175.88
#2023-12-27|1188.14
#2023-12-28|1182.53
#2023-12-29|1180.06
#2024-01-01|1180.06
#2024-01-02|1187.39
#2024-01-03|1177.19
#2024-01-04|1212.07
#2024-01-05|1222.38
#2024-01-08|1227.72
#2024-01-09|1204.18
#2024-01-10|1214.75
#2024-01-11|1203.20
#2024-01-12|1207.72
#2024-01-15|1205.55
#2024-01-16|1203.36
#2024-01-17|1205.77
#2024-01-18|1223.58
#2024-01-19|1225.27
#2024-01-22|1230.12
#2024-01-23|1222.03
#2024-01-24|1249.22
#2024-01-25|1228.70
#2024-01-26|1236.87
#2024-01-29|1221.23
#2024-01-30|1247.20
#2024-01-31|1252.98
#2024-02-01|1225.07
#2024-02-02|1226.14
#2024-02-05|1257.90
#2024-02-06|1262.58
#2024-02-07|1252.96
#2024-02-08|1253.04
#2024-02-09|1253.34
#2024-02-12|1268.39
#2024-02-13|1251.52
#2024-02-14|1260.23
#2024-02-15|1265.36
#2024-02-16|1270.66
#2024-02-19|1272.01
#2024-02-20|1284.85
#2024-02-21|1301.30
#2024-02-22|1308.77
#2024-02-23|1337.60
#2024-02-26|1340.20
#2024-02-27|1335.53
#2024-02-28|1335.02
#2024-02-29|1331.26
#2024-03-01|1346.97
#2024-03-04|1356.12
#2024-03-05|1370.76
#2024-03-06|1382.68
#2024-03-07|1381.14
#2024-03-08|1380.38
#2024-03-11|1375.98
#2024-03-12|1398.78
#2024-03-13|1417.33
#2024-03-14|1408.61
#2024-03-15|1430.35
#2024-03-18|1434.73
#2024-03-19|1454.71
#2024-03-20|1453.48
#2024-03-21|1461.14
#2024-03-22|1451.99
#2024-03-25|1471.44
#2024-03-26|1482.59
#2024-03-27|1480.70
#2024-03-28|1489.31
#2024-03-29|1489.31
#2024-04-01|1481.65
#2024-04-02|1479.64
#2024-04-03|1509.29
#2024-04-04|1507.55
#2024-04-05|1480.40
#2024-04-08|1499.45
#2024-04-09|1476.51
#2024-04-10|1476.79
#2024-04-11|1439.51
#2024-04-12|1431.41
#2024-04-15|1441.67
#2024-04-16|1414.97
#2024-04-17|1435.42
#2024-04-18|1459.08
#2024-04-19|1469.97
#2024-04-22|1477.19
#2024-04-23|1523.58
#2024-04-24|1514.36
#2024-04-25|1507.40
#2024-04-26|1522.79
#2024-04-29|1522.27
#2024-04-30|1510.82
#2024-05-01|1509.55
#2024-05-02|1525.39
#2024-05-03|1507.29
#2024-05-06|1540.54
#2024-05-07|1572.89
#2024-05-08|1565.05
#2024-05-09|1570.45
#2024-05-10|1579.75
#2024-05-13|1589.00
#2024-05-14|1618.52
#2024-05-15|1626.86
#2024-05-16|1634.15
#2024-05-17|1643.18
#2024-05-20|1624.16
#2024-05-21|1619.34
#2024-05-22|1601.65
#2024-05-23|1606.45
#2024-05-24|1612.41
#2024-05-27|1621.05
#2024-05-28|1629.75
#2024-05-29|1596.96
#2024-05-30|1623.70
#2024-05-31|1626.41
#2024-06-03|1641.36
#2024-06-04|1602.11
#2024-06-05|1605.15
#2024-06-06|1633.43
#2024-06-07|1620.36
#2024-06-10|1597.52
#2024-06-11|1550.82
#2024-06-12|1595.90
#2024-06-13|1538.38
#2024-06-14|1473.77
#2024-06-17|1496.95
#2024-06-18|1526.95
#2024-06-19|1532.60
#2024-06-20|1551.47
#2024-06-21|1524.54
#2024-06-24|1571.08
#2024-06-25|1555.27
#2024-06-26|1548.11
#2024-06-27|1537.47
#2024-06-28|1538.01
#2024-07-01|1593.49
#2024-07-02|1575.04
#2024-07-03|1602.92
#2024-07-04|1620.51
#2024-07-05|1616.24
#2024-07-08|1627.11
#2024-07-09|1609.86
#2024-07-10|1623.90
#2024-07-11|1626.38
#2024-07-12|1642.09
#2024-07-15|1640.90
#2024-07-16|1645.63
#2024-07-17|1660.10
#2024-07-18|1663.52
#2024-07-19|1651.29
#2024-07-22|1684.69
#2024-07-23|1692.08
#2024-07-24|1689.82
#2024-07-25|1670.57
#2024-07-26|1670.44
#2024-07-29|1657.34
#2024-07-30|1691.34
#2024-07-31|1674.95
#2024-08-01|1599.49
#2024-08-02|1552.19
#2024-08-05|1528.32
#2024-08-06|1503.85
#2024-08-07|1552.73
#2024-08-08|1546.11
#2024-08-09|1550.56
#2024-08-12|1560.97
#2024-08-13|1564.06
#2024-08-14|1589.22
#2024-08-15|1581.88
#2024-08-16|1632.15
#2024-08-19|1655.02
#2024-08-20|1645.85
#2024-08-21|1655.30
#2024-08-22|1660.50
#2024-08-23|1690.03
#2024-08-26|1684.57
#2024-08-27|1693.03
#2024-08-28|1691.87
#2024-08-29|1698.11
#2024-08-30|1714.08
#2024-09-02|1719.11
#2024-09-03|1688.22
#2024-09-04|1693.59
#2024-09-05|1703.37
#2024-09-06|1684.24
#2024-09-09|1694.25
#2024-09-10|1669.08
#2024-09-11|1667.72
#2024-09-12|1695.62
#2024-09-13|1704.69
#2024-09-16|1720.27
#2024-09-17|1730.69
#2024-09-18|1731.12
#2024-09-19|1747.75
#2024-09-20|1753.46
#2024-09-23|1720.38
#2024-09-24|1736.27
#2024-09-25|1746.71
#2024-09-26|1795.44
#2024-09-27|1803.30
#2024-09-30|1780.78
#2024-10-01|1726.82
#2024-10-02|1710.06
#2024-10-03|1691.18
#2024-10-04|1720.14
#2024-10-07|1737.61
#2024-10-08|1732.90
#2024-10-09|1737.69
#2024-10-10|1761.92
#2024-10-11|1776.49
#2024-10-14|1786.28
#2024-10-15|1789.49
#2024-10-16|1785.67
#2024-10-17|1797.74
#2024-10-18|1811.62
#2024-10-21|1791.53
#2024-10-22|1770.19
#2024-10-23|1753.41
#2024-10-24|1749.98
#2024-10-25|1752.67
#2024-10-28|1772.97
#2024-10-29|1779.23
#2024-10-30|1777.51
#2024-10-31|1766.90
#2024-11-01|1804.10
#2024-11-04|1816.52
#2024-11-05|1833.48
#2024-11-06|1752.55
#2024-11-07|1753.90
#2024-11-08|1732.89
#2024-11-11|1747.45
#2024-11-12|1704.40
#2024-11-13|1716.41
#2024-11-14|1748.69
#2024-11-15|1740.58
#2024-11-18|1740.14
#2024-11-19|1714.81
#2024-11-20|1702.28
#2024-11-21|1699.16
#2024-11-22|1668.72
#2024-11-25|1659.92
#2024-11-26|1650.51
#2024-11-27|1659.83
#2024-11-28|1668.44
#2024-11-29|1677.26
#2024-12-02|1673.52
#2024-12-03|1702.66
#2024-12-04|1718.18
#2024-12-05|1775.86
#2024-12-06|1773.32
#2024-12-09|1768.51
#2024-12-10|1752.30
#2024-12-11|1765.81
#2024-12-12|1777.05
#2024-12-13|1783.17
#2024-12-16|1788.47
#2024-12-17|1759.39
#2024-12-18|1763.29
#2024-12-19|1715.96
#2024-12-20|1714.89
#2024-12-23|1712.50
#2024-12-24|1712.74
#2024-12-25|1712.74
#2024-12-26|1715.63
#2024-12-27|1740.27
#2024-12-30|1737.58
#2024-12-31|1733.32
#2025-01-01|1733.32
#2025-01-02|1717.31
#2025-01-03|1713.41
#2025-01-06|1768.00
#2025-01-07|1770.69
#2025-01-08|1783.50
#2025-01-09|1792.62
#2025-01-10|1777.02
#2025-01-13|1760.88
#2025-01-14|1811.58
#2025-01-15|1836.13
#2025-01-16|1841.59
#2025-01-17|1863.12
#2025-01-20|1892.77
#2025-01-21|1887.12
#2025-01-22|1870.79
#2025-01-23|1900.86
#2025-01-24|1931.17
#2025-01-27|1931.36
#2025-01-28|1916.92
#2025-01-29|1937.08
#2025-01-30|1939.21
#2025-01-31|1925.85
#2025-02-03|1901.57
#2025-02-04|1935.25
#2025-02-05|1936.84
#2025-02-06|1983.68
#2025-02-07|1983.35
#2025-02-10|1979.98
#2025-02-11|2000.68
#2025-02-12|2003.41
#2025-02-13|2002.05
#2025-02-14|2025.86
#2025-02-17|2047.34
#2025-02-18|2073.77
#2025-02-19|2041.94
#2025-02-20|2042.98
#2025-02-21|2045.26
#2025-02-24|2055.79
#2025-02-25|2099.61
#2025-02-26|2157.81
#2025-02-27|2133.82
#2025-02-28|2127.27
#2025-03-03|2182.27
#2025-03-04|2123.66
#2025-03-05|2262.99
#2025-03-06|2308.43
#2025-03-07|2304.64
#2025-03-10|2242.55
#2025-03-11|2218.92
#2025-03-12|2267.31
#2025-03-13|2232.58
#2025-03-14|2279.78
#2025-03-17|2316.60
#2025-03-18|2368.16
#2025-03-19|2359.86
#2025-03-20|2302.61
#2025-03-21|2297.32
#2025-03-24|2298.69
#2025-03-25|2347.02
#2025-03-26|2327.30
#2025-03-27|2327.74
#2025-03-28|2290.90
#2025-03-31|2236.34
#2025-04-01|2276.35
#2025-04-02|2277.26
#2025-04-03|2150.29
#2025-04-04|1994.66
#2025-04-07|1901.38
#2025-04-08|1952.20
#2025-04-09|1935.54
#2025-04-10|2080.42
#2025-04-11|2084.31
#2025-04-14|2163.18
#2025-04-15|2215.87
#2025-04-16|2250.45
#2025-04-17|2226.94
#2025-04-18|2226.94
#2025-04-21|2255.98
#2025-04-22|2261.64
#2025-04-23|2286.65
#2025-04-24|2296.22
#2025-04-25|2350.42
#2025-04-28|2370.03
#2025-04-29|2406.41
#2025-04-30|2366.01
#2025-05-01|2348.11
#2025-05-02|2417.12
#2025-05-05|2425.09
#2025-05-06|2431.67
#2025-05-07|2406.48
#2025-05-08|2444.58
#2025-05-09|2476.02
#2025-05-12|2482.55
#2025-05-13|2484.22
#2025-05-14|2530.22
#2025-05-15|2521.95
#2025-05-16|2522.99
#2025-05-19|2555.81
#2025-05-20|2580.58
#2025-05-21|2605.44
#2025-05-22|2580.71
#2025-05-23|2530.61
#2025-05-26|2567.51
#2025-05-27|2563.89
#2025-05-28|2561.51
#2025-05-29|2563.04
#2025-05-30|2574.39
#2025-06-02|2592.30
#2025-06-03|2577.86
#2025-06-04|2571.86
#2025-06-05|2623.93
#2025-06-06|2629.33
#2025-06-09|2627.34
#2025-06-10|2576.59
#2025-06-11|2592.43
#2025-06-12|2604.85
#2025-06-13|2562.60
#2025-06-16|2625.24
#2025-06-17|2547.77
#2025-06-18|2552.74
#2025-06-19|2504.94
#2025-06-20|2541.34
#2025-06-23|2512.66
#2025-06-24|2602.21
#2025-06-25|2581.80
#2025-06-26|2591.69
#2025-06-27|2612.81
#2025-06-30|2628.44
#2025-07-01|2599.91
#2025-07-02|2612.31
#2025-07-03|2625.40
#2025-07-04|2607.58
#2025-07-07|2639.94
#2025-07-08|2647.89
#2025-07-09|2727.59
#2025-07-10|2666.43
#2025-07-11|2628.78
#2025-07-14|2649.45
#2025-07-15|2604.05
#2025-07-16|2596.03
#2025-07-17|2615.41
#2025-07-18|2638.86
#2025-07-21|2645.91
#2025-07-22|2652.97
#2025-07-23|2713.60
#2025-07-24|2746.58
#2025-07-25|2737.82
#2025-07-28|2728.13
#2025-07-29|2759.04
#2025-07-30|2814.56
#2025-07-31|2792.50
#2025-08-01|2706.56
#2025-08-04|2792.74
#2025-08-05|2787.56
#2025-08-06|2839.73
#2025-08-07|2883.66
#2025-08-08|2924.15
#2025-08-11|2909.41
#2025-08-12|2944.96
#2025-08-13|2985.22
#2025-08-14|3000.92
#2025-08-15|3014.04
#2025-08-18|2992.60
#2025-08-19|3033.27
#2025-08-20|3018.07
#2025-08-21|3018.22
#2025-08-22|3054.72
#2025-08-25|3042.56
#2025-08-26|2967.60
#2025-08-27|2907.60
#2025-08-28|2930.91
#2025-08-29|2927.43
#2025-09-01|2944.04
#2025-09-02|2871.94
#2025-09-03|2876.47
#2025-09-04|2894.64
#2025-09-05|2879.37
#2025-09-08|2910.30
#2025-09-09|2945.83
#2025-09-10|2946.15
#2025-09-11|2970.63
#2025-09-12|2986.10
#2025-09-15|3039.70
#2025-09-16|3009.32
#2025-09-17|2954.09
#2025-09-18|2951.85
#2025-09-19|2956.11
#2025-09-22|2963.82
#2025-09-23|2940.62
#2025-09-24|2920.16
#2025-09-25|2906.71
#2025-09-26|2963.10
#2025-09-29|2934.48
#2025-09-30|2954.10
#2025-10-01|2978.90
#2025-10-02|2918.14
#2025-10-03|2935.86
#2025-10-06|2915.28
#2025-10-07|2892.47
#2025-10-08|2914.94
#2025-10-09|2888.08
#2025-10-10|2846.37
#2025-10-13|2856.91
#2025-10-14|2875.83
#2025-10-15|2838.51
#2025-10-16|2874.29
#2025-10-17|2808.87
#2025-10-20|2863.87
#2025-10-21|2861.01
#2025-10-22|2828.39
#2025-10-23|2843.15
#2025-10-24|2842.85
#2025-10-27|2898.46
#2025-10-28|2924.92
#2025-10-29|2955.48
#2025-10-30|2932.18
#2025-10-31|2917.29
#2025-11-03|2916.36
#2025-11-04|2908.20
#2025-11-05|2921.27
#2025-11-06|2914.84
#2025-11-07|2913.85
#2025-11-10|3007.10
#2025-11-11|3061.88
#2025-11-12|3106.75
#2025-11-13|3126.72
#2025-11-14|3025.58
#2025-11-17|2998.28
#2025-11-18|2922.40
#2025-11-19|2909.42
#2025-11-20|2933.57
#2025-11-21|2914.89
#2025-11-24|2908.65
#2025-11-25|2970.94
#2025-11-26|3014.33
#2025-11-27|3010.18
#2025-11-28|3012.30
#2025-12-01|3015.15
#2025-12-02|3026.13
#2025-12-03|3024.18
#2025-12-04|3031.76
#2025-12-05|3007.34
#2025-12-08|3020.94
#2025-12-09|3058.25
#2025-12-10|3069.31
#2025-12-11|3144.95
#2025-12-12|3106.82
#2025-12-15|3178.77
#2025-12-16|3186.10
#2025-12-17|3224.67
#2025-12-18|3243.35
#2025-12-19|3253.86
#2025-12-22|3254.00
#2025-12-23|3257.49
#2025-12-24|3258.45
#2025-12-25|3258.45
#2025-12-26|3258.18
#2025-12-29|3234.41
#2025-12-30|3284.98
#2025-12-31|3281.07
#2026-01-01|3281.07
#2026-01-02|3303.80
#2026-01-05|3318.96
#2026-01-06|3288.47
#2026-01-07|3253.75
#2026-01-08|3260.52
#2026-01-09|3244.64
#2026-01-12|3281.60
#2026-01-13|3274.77
#2026-01-14|3271.08
#2026-01-15|3276.99
#2026-01-16|3261.02
#2026-01-19|3247.76
#2026-01-20|3225.97
#2026-01-21|3193.36
#2026-01-22|3258.07
#2026-01-23|3223.12
#2026-01-26|3285.50
#2026-01-27|3347.06
#2026-01-28|3304.24
#2026-01-29|3293.64
#2026-01-30|3337.88
#2026-02-02|3366.62
#2026-02-03|3419.80
#2026-02-04|3418.62
#2026-02-05|3325.57
#2026-02-06|3366.29
#2026-02-09|3487.10
#2026-02-10|3434.56
#2026-02-11|3322.78
#2026-02-12|3305.15
#2026-02-13|3204.43
#2026-02-16|3218.31
#2026-02-17|3253.05
#2026-02-18|3312.32
#2026-02-19|3248.06
#2026-02-20|3324.64
#2026-02-23|3323.96
#2026-02-24|3268.86
#2026-02-25|3330.38
#2026-02-26|3339.26
#2026-02-27|3283.59
#2026-03-02|3145.72
#2026-03-03|2977.61
#2026-03-04|3053.45
#2026-03-05|2971.92
#2026-03-06|2917.27
#2026-03-09|2898.80
#2026-03-10|3023.56
#2026-03-11|2977.01
#2026-03-12|2900.06
#2026-03-13|2849.88
#2026-03-16|2864.66
#2026-03-17|2897.67
#2026-03-18|2907.70
#2026-03-19|2824.89
#2026-03-20|2767.82
#2026-03-23|2842.70
#2026-03-24|2836.52
#2026-03-25|2885.92
#2026-03-26|2835.76
#2026-03-27|2810.74
#2026-03-30|2803.85
#2026-03-31|2852.37
#2026-04-01|3000.30
#2026-04-02|2938.85