Table Data - NASDAQ Italy Financials Large Mid Cap Total Return Index
| Title | NASDAQ Italy Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQIT30LMT |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:54 PM CDT |
| Notes | For more information about this series, see: NQIT30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1221.25 |
| 2001-04-02 | 1208.93 |
| 2001-04-03 | 1193.04 |
| 2001-04-04 | 1224.74 |
| 2001-04-05 | 1237.52 |
| 2001-04-06 | 1246.31 |
| 2001-04-09 | 1258.13 |
| 2001-04-10 | 1244.58 |
| 2001-04-11 | 1233.92 |
| 2001-04-12 | 1256.23 |
| 2001-04-13 | . |
| 2001-04-16 | 1243.29 |
| 2001-04-17 | 1245.29 |
| 2001-04-18 | 1254.63 |
| 2001-04-19 | 1280.80 |
| 2001-04-20 | 1272.40 |
| 2001-04-23 | 1241.41 |
| 2001-04-24 | 1251.40 |
| 2001-04-25 | 1258.92 |
| 2001-04-26 | 1269.23 |
| 2001-04-27 | 1270.21 |
| 2001-04-30 | 1276.28 |
| 2001-05-01 | 1283.04 |
| 2001-05-02 | 1282.13 |
| 2001-05-03 | 1270.94 |
| 2001-05-04 | 1275.47 |
| 2001-05-07 | 1280.17 |
| 2001-05-08 | 1269.00 |
| 2001-05-09 | 1257.76 |
| 2001-05-10 | 1272.24 |
| 2001-05-11 | 1262.95 |
| 2001-05-14 | 1261.34 |
| 2001-05-15 | 1251.08 |
| 2001-05-16 | 1257.10 |
| 2001-05-17 | 1244.91 |
| 2001-05-18 | 1237.64 |
| 2001-05-21 | 1233.42 |
| 2001-05-22 | 1244.37 |
| 2001-05-23 | 1240.64 |
| 2001-05-24 | 1244.47 |
| 2001-05-25 | 1232.90 |
| 2001-05-28 | . |
| 2001-05-29 | 1230.99 |
| 2001-05-30 | 1231.95 |
| 2001-05-31 | 1201.49 |
| 2001-06-01 | 1201.07 |
| 2001-06-04 | 1198.05 |
| 2001-06-05 | 1208.93 |
| 2001-06-06 | 1195.27 |
| 2001-06-07 | 1212.03 |
| 2001-06-08 | 1215.52 |
| 2001-06-11 | 1210.66 |
| 2001-06-12 | 1209.08 |
| 2001-06-13 | 1214.15 |
| 2001-06-14 | 1210.27 |
| 2001-06-15 | 1209.71 |
| 2001-06-18 | 1199.88 |
| 2001-06-19 | 1192.26 |
| 2001-06-20 | 1184.11 |
| 2001-06-21 | 1179.69 |
| 2001-06-22 | 1187.02 |
| 2001-06-25 | 1208.44 |
| 2001-06-26 | 1196.80 |
| 2001-06-27 | 1193.21 |
| 2001-06-28 | 1188.64 |
| 2001-06-29 | 1191.38 |
| 2001-07-02 | 1214.24 |
| 2001-07-03 | 1205.44 |
| 2001-07-04 | . |
| 2001-07-05 | 1192.18 |
| 2001-07-06 | 1192.76 |
| 2001-07-09 | 1191.93 |
| 2001-07-10 | 1198.05 |
| 2001-07-11 | 1197.18 |
| 2001-07-12 | 1178.60 |
| 2001-07-13 | 1180.27 |
| 2001-07-16 | 1176.17 |
| 2001-07-17 | 1154.17 |
| 2001-07-18 | 1166.16 |
| 2001-07-19 | 1165.26 |
| 2001-07-20 | 1164.58 |
| 2001-07-23 | 1161.69 |
| 2001-07-24 | 1159.79 |
| 2001-07-25 | 1158.81 |
| 2001-07-26 | 1161.83 |
| 2001-07-27 | 1167.87 |
| 2001-07-30 | 1188.77 |
| 2001-07-31 | 1193.85 |
| 2001-08-01 | 1207.78 |
| 2001-08-02 | 1207.06 |
| 2001-08-03 | 1210.33 |
| 2001-08-06 | 1207.41 |
| 2001-08-07 | 1204.55 |
| 2001-08-08 | 1199.09 |
| 2001-08-09 | 1199.60 |
| 2001-08-10 | 1192.80 |
| 2001-08-13 | 1199.98 |
| 2001-08-14 | 1210.80 |
| 2001-08-15 | 1229.28 |
| 2001-08-16 | 1221.06 |
| 2001-08-17 | 1211.05 |
| 2001-08-20 | 1207.56 |
| 2001-08-21 | 1216.14 |
| 2001-08-22 | 1239.94 |
| 2001-08-23 | 1230.26 |
| 2001-08-24 | 1242.74 |
| 2001-08-27 | 1231.29 |
| 2001-08-28 | 1229.36 |
| 2001-08-29 | 1237.66 |
| 2001-08-30 | 1222.30 |
| 2001-08-31 | 1218.36 |
| 2001-09-03 | . |
| 2001-09-04 | 1177.44 |
| 2001-09-05 | 1141.18 |
| 2001-09-06 | 1102.69 |
| 2001-09-07 | 1103.03 |
| 2001-09-10 | 1089.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 994.91 |
| 2001-09-18 | 968.81 |
| 2001-09-19 | 946.59 |
| 2001-09-20 | 875.87 |
| 2001-09-21 | 822.01 |
| 2001-09-24 | 894.41 |
| 2001-09-25 | 937.14 |
| 2001-09-26 | 959.14 |
| 2001-09-27 | 973.02 |
| 2001-09-28 | 1007.59 |
| 2001-10-01 | 982.39 |
| 2001-10-02 | 972.01 |
| 2001-10-03 | 978.31 |
| 2001-10-04 | 1002.18 |
| 2001-10-05 | 988.46 |
| 2001-10-08 | 993.87 |
| 2001-10-09 | 973.64 |
| 2001-10-10 | 994.17 |
| 2001-10-11 | 1014.69 |
| 2001-10-12 | 994.77 |
| 2001-10-15 | 973.01 |
| 2001-10-16 | 990.87 |
| 2001-10-17 | 1012.83 |
| 2001-10-18 | 1000.66 |
| 2001-10-19 | 982.87 |
| 2001-10-22 | 992.27 |
| 2001-10-23 | 1014.74 |
| 2001-10-24 | 1025.83 |
| 2001-10-25 | 1004.20 |
| 2001-10-26 | 1020.74 |
| 2001-10-29 | 1021.93 |
| 2001-10-30 | 994.12 |
| 2001-10-31 | 996.39 |
| 2001-11-01 | 1009.80 |
| 2001-11-02 | 1005.83 |
| 2001-11-05 | 1014.97 |
| 2001-11-06 | 997.85 |
| 2001-11-07 | 1021.54 |
| 2001-11-08 | 1023.56 |
| 2001-11-09 | 1011.03 |
| 2001-11-12 | 982.26 |
| 2001-11-13 | 989.42 |
| 2001-11-14 | 975.13 |
| 2001-11-15 | 989.06 |
| 2001-11-16 | 1001.50 |
| 2001-11-19 | 1024.31 |
| 2001-11-20 | 1018.36 |
| 2001-11-21 | 1018.65 |
| 2001-11-22 | . |
| 2001-11-23 | 1029.80 |
| 2001-11-26 | 1027.94 |
| 2001-11-27 | 1011.91 |
| 2001-11-28 | 1023.29 |
| 2001-11-29 | 1020.37 |
| 2001-11-30 | 1022.28 |
| 2001-12-03 | 1009.40 |
| 2001-12-04 | 1021.43 |
| 2001-12-05 | 1045.68 |
| 2001-12-06 | 1047.54 |
| 2001-12-07 | 1049.56 |
| 2001-12-10 | 1033.23 |
| 2001-12-11 | 1034.42 |
| 2001-12-12 | 1029.21 |
| 2001-12-13 | 1005.77 |
| 2001-12-14 | 1011.23 |
| 2001-12-17 | 1039.13 |
| 2001-12-18 | 1032.37 |
| 2001-12-19 | 1025.43 |
| 2001-12-20 | 1011.21 |
| 2001-12-21 | 1025.45 |
| 2001-12-24 | 1015.16 |
| 2001-12-25 | . |
| 2001-12-26 | 1016.08 |
| 2001-12-27 | 1041.69 |
| 2001-12-28 | 1039.15 |
| 2001-12-31 | 1049.28 |
| 2002-01-01 | . |
| 2002-01-02 | 1053.11 |
| 2002-01-03 | 1060.84 |
| 2002-01-04 | 1043.87 |
| 2002-01-07 | 1039.81 |
| 2002-01-08 | 1039.55 |
| 2002-01-09 | 1055.29 |
| 2002-01-10 | 1046.12 |
| 2002-01-11 | 1041.68 |
| 2002-01-14 | 1027.51 |
| 2002-01-15 | 1028.30 |
| 2002-01-16 | 1009.50 |
| 2002-01-17 | 1022.39 |
| 2002-01-18 | 1032.42 |
| 2002-01-21 | . |
| 2002-01-22 | 1032.58 |
| 2002-01-23 | 1040.50 |
| 2002-01-24 | 1034.73 |
| 2002-01-25 | 1022.00 |
| 2002-01-28 | 1031.11 |
| 2002-01-29 | 1032.76 |
| 2002-01-30 | 1028.81 |
| 2002-01-31 | 1026.50 |
| 2002-02-01 | 1019.65 |
| 2002-02-04 | 1004.67 |
| 2002-02-05 | 982.93 |
| 2002-02-06 | 969.65 |
| 2002-02-07 | 979.77 |
| 2002-02-08 | 982.60 |
| 2002-02-11 | 985.66 |
| 2002-02-12 | 981.85 |
| 2002-02-13 | 994.87 |
| 2002-02-14 | 996.09 |
| 2002-02-15 | 982.31 |
| 2002-02-18 | . |
| 2002-02-19 | 959.41 |
| 2002-02-20 | 943.46 |
| 2002-02-21 | 948.68 |
| 2002-02-22 | 944.89 |
| 2002-02-25 | 947.18 |
| 2002-02-26 | 953.96 |
| 2002-02-27 | 980.35 |
| 2002-02-28 | 993.24 |
| 2002-03-01 | 1000.58 |
| 2002-03-04 | 1026.68 |
| 2002-03-05 | 1027.51 |
| 2002-03-06 | 1042.85 |
| 2002-03-07 | 1040.52 |
| 2002-03-08 | 1037.25 |
| 2002-03-11 | 1032.31 |
| 2002-03-12 | 1033.70 |
| 2002-03-13 | 1050.35 |
| 2002-03-14 | 1062.89 |
| 2002-03-15 | 1057.38 |
| 2002-03-18 | 1059.78 |
| 2002-03-19 | 1075.71 |
| 2002-03-20 | 1059.75 |
| 2002-03-21 | 1058.02 |
| 2002-03-22 | 1062.09 |
| 2002-03-25 | 1040.47 |
| 2002-03-26 | 1059.02 |
| 2002-03-27 | 1051.06 |
| 2002-03-28 | 1084.88 |
| 2002-03-29 | . |
| 2002-04-01 | 1093.83 |
| 2002-04-02 | 1097.94 |
| 2002-04-03 | 1107.54 |
| 2002-04-04 | 1097.26 |
| 2002-04-05 | 1101.92 |
| 2002-04-08 | 1074.75 |
| 2002-04-09 | 1084.56 |
| 2002-04-10 | 1097.94 |
| 2002-04-11 | 1097.37 |
| 2002-04-12 | 1121.11 |
| 2002-04-15 | 1120.07 |
| 2002-04-16 | 1134.03 |
| 2002-04-17 | 1133.18 |
| 2002-04-18 | 1135.82 |
| 2002-04-19 | 1139.91 |
| 2002-04-22 | 1138.91 |
| 2002-04-23 | 1138.83 |
| 2002-04-24 | 1146.71 |
| 2002-04-25 | 1148.43 |
| 2002-04-26 | 1145.91 |
| 2002-04-29 | 1140.56 |
| 2002-04-30 | 1132.29 |
| 2002-05-01 | 1138.70 |
| 2002-05-02 | 1124.18 |
| 2002-05-03 | 1142.74 |
| 2002-05-06 | 1142.59 |
| 2002-05-07 | 1123.05 |
| 2002-05-08 | 1124.14 |
| 2002-05-09 | 1102.25 |
| 2002-05-10 | 1103.00 |
| 2002-05-13 | 1110.86 |
| 2002-05-14 | 1114.33 |
| 2002-05-15 | 1119.05 |
| 2002-05-16 | 1118.70 |
| 2002-05-17 | 1133.57 |
| 2002-05-20 | 1120.94 |
| 2002-05-21 | 1122.92 |
| 2002-05-22 | 1122.70 |
| 2002-05-23 | 1114.26 |
| 2002-05-24 | 1109.02 |
| 2002-05-27 | . |
| 2002-05-28 | 1124.62 |
| 2002-05-29 | 1128.73 |
| 2002-05-30 | 1123.26 |
| 2002-05-31 | 1114.25 |
| 2002-06-03 | 1114.60 |
| 2002-06-04 | 1095.03 |
| 2002-06-05 | 1092.55 |
| 2002-06-06 | 1103.26 |
| 2002-06-07 | 1094.81 |
| 2002-06-10 | 1110.59 |
| 2002-06-11 | 1128.42 |
| 2002-06-12 | 1122.24 |
| 2002-06-13 | 1096.55 |
| 2002-06-14 | 1071.68 |
| 2002-06-17 | 1098.29 |
| 2002-06-18 | 1106.77 |
| 2002-06-19 | 1101.76 |
| 2002-06-20 | 1094.57 |
| 2002-06-21 | 1092.94 |
| 2002-06-24 | 1086.62 |
| 2002-06-25 | 1083.66 |
| 2002-06-26 | 1096.57 |
| 2002-06-27 | 1095.36 |
| 2002-06-28 | 1125.26 |
| 2002-07-01 | 1134.73 |
| 2002-07-02 | 1097.96 |
| 2002-07-03 | 1066.42 |
| 2002-07-04 | . |
| 2002-07-05 | 1075.14 |
| 2002-07-08 | 1087.64 |
| 2002-07-09 | 1091.39 |
| 2002-07-10 | 1061.05 |
| 2002-07-11 | 1017.50 |
| 2002-07-12 | 990.73 |
| 2002-07-15 | 965.39 |
| 2002-07-16 | 967.00 |
| 2002-07-17 | 982.99 |
| 2002-07-18 | 1000.56 |
| 2002-07-19 | 965.68 |
| 2002-07-22 | 917.39 |
| 2002-07-23 | 883.74 |
| 2002-07-24 | 866.01 |
| 2002-07-25 | 886.03 |
| 2002-07-26 | 874.87 |
| 2002-07-29 | 912.59 |
| 2002-07-30 | 930.16 |
| 2002-07-31 | 942.41 |
| 2002-08-01 | 914.62 |
| 2002-08-02 | 899.89 |
| 2002-08-05 | 885.95 |
| 2002-08-06 | 893.00 |
| 2002-08-07 | 895.07 |
| 2002-08-08 | 919.34 |
| 2002-08-09 | 935.09 |
| 2002-08-12 | 928.29 |
| 2002-08-13 | 927.54 |
| 2002-08-14 | 910.09 |
| 2002-08-15 | 903.26 |
| 2002-08-16 | 937.08 |
| 2002-08-19 | 956.79 |
| 2002-08-20 | 952.77 |
| 2002-08-21 | 973.59 |
| 2002-08-22 | 987.15 |
| 2002-08-23 | 976.15 |
| 2002-08-26 | 973.80 |
| 2002-08-27 | 1009.27 |
| 2002-08-28 | 978.98 |
| 2002-08-29 | 953.99 |
| 2002-08-30 | 947.31 |
| 2002-09-02 | . |
| 2002-09-03 | 917.18 |
| 2002-09-04 | 920.27 |
| 2002-09-05 | 909.12 |
| 2002-09-06 | 919.52 |
| 2002-09-09 | 898.43 |
| 2002-09-10 | 912.99 |
| 2002-09-11 | 935.43 |
| 2002-09-12 | 905.38 |
| 2002-09-13 | 899.20 |
| 2002-09-16 | 898.99 |
| 2002-09-17 | 892.30 |
| 2002-09-18 | 874.13 |
| 2002-09-19 | 852.78 |
| 2002-09-20 | 843.93 |
| 2002-09-23 | 804.17 |
| 2002-09-24 | 788.53 |
| 2002-09-25 | 795.56 |
| 2002-09-26 | 826.34 |
| 2002-09-27 | 809.40 |
| 2002-09-30 | 785.71 |
| 2002-10-01 | 790.31 |
| 2002-10-02 | 798.25 |
| 2002-10-03 | 775.83 |
| 2002-10-04 | 730.86 |
| 2002-10-07 | 734.70 |
| 2002-10-08 | 713.90 |
| 2002-10-09 | 717.26 |
| 2002-10-10 | 739.49 |
| 2002-10-11 | 780.70 |
| 2002-10-14 | 770.20 |
| 2002-10-15 | 828.63 |
| 2002-10-16 | 818.96 |
| 2002-10-17 | 824.25 |
| 2002-10-18 | 817.65 |
| 2002-10-21 | 828.56 |
| 2002-10-22 | 840.26 |
| 2002-10-23 | 812.13 |
| 2002-10-24 | 811.07 |
| 2002-10-25 | 805.08 |
| 2002-10-28 | 822.77 |
| 2002-10-29 | 804.83 |
| 2002-10-30 | 825.28 |
| 2002-10-31 | 845.25 |
| 2002-11-01 | 839.15 |
| 2002-11-04 | 870.01 |
| 2002-11-05 | 886.15 |
| 2002-11-06 | 868.80 |
| 2002-11-07 | 845.58 |
| 2002-11-08 | 839.35 |
| 2002-11-11 | 820.83 |
| 2002-11-12 | 829.04 |
| 2002-11-13 | 822.64 |
| 2002-11-14 | 846.25 |
| 2002-11-15 | 846.87 |
| 2002-11-18 | 864.07 |
| 2002-11-19 | 863.96 |
| 2002-11-20 | 859.32 |
| 2002-11-21 | 885.71 |
| 2002-11-22 | 899.30 |
| 2002-11-25 | 902.44 |
| 2002-11-26 | 885.54 |
| 2002-11-27 | 909.24 |
| 2002-11-28 | . |
| 2002-11-29 | 923.53 |
| 2002-12-02 | 923.22 |
| 2002-12-03 | 893.60 |
| 2002-12-04 | 897.51 |
| 2002-12-05 | 885.37 |
| 2002-12-06 | 889.05 |
| 2002-12-09 | 874.27 |
| 2002-12-10 | 885.82 |
| 2002-12-11 | 899.56 |
| 2002-12-12 | 901.78 |
| 2002-12-13 | 895.24 |
| 2002-12-16 | 916.17 |
| 2002-12-17 | 923.16 |
| 2002-12-18 | 911.71 |
| 2002-12-19 | 911.90 |
| 2002-12-20 | 924.87 |
| 2002-12-23 | 919.11 |
| 2002-12-24 | 922.96 |
| 2002-12-25 | . |
| 2002-12-26 | 925.29 |
| 2002-12-27 | 915.48 |
| 2002-12-30 | 929.05 |
| 2002-12-31 | 930.45 |
| 2003-01-01 | . |
| 2003-01-02 | 952.52 |
| 2003-01-03 | 958.79 |
| 2003-01-06 | 974.41 |
| 2003-01-07 | 960.02 |
| 2003-01-08 | 947.08 |
| 2003-01-09 | 968.15 |
| 2003-01-10 | 966.97 |
| 2003-01-13 | 970.35 |
| 2003-01-14 | 973.14 |
| 2003-01-15 | 955.17 |
| 2003-01-16 | 954.18 |
| 2003-01-17 | 933.81 |
| 2003-01-20 | . |
| 2003-01-21 | 912.47 |
| 2003-01-22 | 896.63 |
| 2003-01-23 | 904.22 |
| 2003-01-24 | 905.26 |
| 2003-01-27 | 889.26 |
| 2003-01-28 | 883.85 |
| 2003-01-29 | 900.31 |
| 2003-01-30 | 902.36 |
| 2003-01-31 | 906.78 |
| 2003-02-03 | 930.70 |
| 2003-02-04 | 915.52 |
| 2003-02-05 | 939.65 |
| 2003-02-06 | 930.05 |
| 2003-02-07 | 933.06 |
| 2003-02-10 | 918.66 |
| 2003-02-11 | 940.96 |
| 2003-02-12 | 934.12 |
| 2003-02-13 | 950.75 |
| 2003-02-14 | 975.62 |
| 2003-02-17 | . |
| 2003-02-18 | 987.71 |
| 2003-02-19 | 972.29 |
| 2003-02-20 | 978.20 |
| 2003-02-21 | 999.84 |
| 2003-02-24 | 1003.62 |
| 2003-02-25 | 972.50 |
| 2003-02-26 | 971.22 |
| 2003-02-27 | 989.69 |
| 2003-02-28 | 1014.02 |
| 2003-03-03 | 1013.99 |
| 2003-03-04 | 987.49 |
| 2003-03-05 | 978.83 |
| 2003-03-06 | 940.17 |
| 2003-03-07 | 925.98 |
| 2003-03-10 | 900.26 |
| 2003-03-11 | 904.89 |
| 2003-03-12 | 888.29 |
| 2003-03-13 | 909.46 |
| 2003-03-14 | 946.17 |
| 2003-03-17 | 956.95 |
| 2003-03-18 | 937.87 |
| 2003-03-19 | 940.67 |
| 2003-03-20 | 921.22 |
| 2003-03-21 | 954.99 |
| 2003-03-24 | 935.28 |
| 2003-03-25 | 950.63 |
| 2003-03-26 | 940.94 |
| 2003-03-27 | 931.13 |
| 2003-03-28 | 943.24 |
| 2003-03-31 | 925.96 |
| 2003-04-01 | 934.23 |
| 2003-04-02 | 942.30 |
| 2003-04-03 | 944.94 |
| 2003-04-04 | 943.52 |
| 2003-04-07 | 968.44 |
| 2003-04-08 | 972.88 |
| 2003-04-09 | 969.59 |
| 2003-04-10 | 968.69 |
| 2003-04-11 | 967.42 |
| 2003-04-14 | 972.57 |
| 2003-04-15 | 990.13 |
| 2003-04-16 | 994.53 |
| 2003-04-17 | 1009.97 |
| 2003-04-18 | . |
| 2003-04-21 | 1005.62 |
| 2003-04-22 | 1025.33 |
| 2003-04-23 | 1039.46 |
| 2003-04-24 | 1040.12 |
| 2003-04-25 | 1026.54 |
| 2003-04-28 | 1044.61 |
| 2003-04-29 | 1050.06 |
| 2003-04-30 | 1066.27 |
| 2003-05-01 | 1076.06 |
| 2003-05-02 | 1072.20 |
| 2003-05-05 | 1090.81 |
| 2003-05-06 | 1109.26 |
| 2003-05-07 | 1105.98 |
| 2003-05-08 | 1093.66 |
| 2003-05-09 | 1097.87 |
| 2003-05-12 | 1098.89 |
| 2003-05-13 | 1099.90 |
| 2003-05-14 | 1102.23 |
| 2003-05-15 | 1115.69 |
| 2003-05-16 | 1127.51 |
| 2003-05-19 | 1109.20 |
| 2003-05-20 | 1104.35 |
| 2003-05-21 | 1089.60 |
| 2003-05-22 | 1109.21 |
| 2003-05-23 | 1127.61 |
| 2003-05-26 | . |
| 2003-05-27 | 1135.80 |
| 2003-05-28 | 1145.11 |
| 2003-05-29 | 1165.86 |
| 2003-05-30 | 1177.28 |
| 2003-06-02 | 1177.53 |
| 2003-06-03 | 1163.25 |
| 2003-06-04 | 1168.33 |
| 2003-06-05 | 1181.48 |
| 2003-06-06 | 1171.24 |
| 2003-06-09 | 1172.07 |
| 2003-06-10 | 1186.34 |
| 2003-06-11 | 1209.22 |
| 2003-06-12 | 1208.80 |
| 2003-06-13 | 1198.40 |
| 2003-06-16 | 1225.32 |
| 2003-06-17 | 1230.51 |
| 2003-06-18 | 1236.81 |
| 2003-06-19 | 1224.52 |
| 2003-06-20 | 1226.01 |
| 2003-06-23 | 1199.33 |
| 2003-06-24 | 1211.86 |
| 2003-06-25 | 1222.74 |
| 2003-06-26 | 1193.32 |
| 2003-06-27 | 1195.31 |
| 2003-06-30 | 1177.50 |
| 2003-07-01 | 1165.68 |
| 2003-07-02 | 1166.27 |
| 2003-07-03 | 1159.55 |
| 2003-07-04 | . |
| 2003-07-07 | 1170.18 |
| 2003-07-08 | 1167.84 |
| 2003-07-09 | 1160.26 |
| 2003-07-10 | 1157.07 |
| 2003-07-11 | 1155.21 |
| 2003-07-14 | 1166.31 |
| 2003-07-15 | 1161.68 |
| 2003-07-16 | 1154.09 |
| 2003-07-17 | 1145.87 |
| 2003-07-18 | 1151.64 |
| 2003-07-21 | 1151.75 |
| 2003-07-22 | 1152.90 |
| 2003-07-23 | 1163.74 |
| 2003-07-24 | 1190.18 |
| 2003-07-25 | 1189.39 |
| 2003-07-28 | 1198.84 |
| 2003-07-29 | 1194.21 |
| 2003-07-30 | 1186.03 |
| 2003-07-31 | 1185.13 |
| 2003-08-01 | 1173.50 |
| 2003-08-04 | 1174.61 |
| 2003-08-05 | 1178.68 |
| 2003-08-06 | 1167.19 |
| 2003-08-07 | 1170.85 |
| 2003-08-08 | 1167.77 |
| 2003-08-11 | 1170.40 |
| 2003-08-12 | 1176.13 |
| 2003-08-13 | 1182.46 |
| 2003-08-14 | 1189.47 |
| 2003-08-15 | 1188.63 |
| 2003-08-18 | 1182.72 |
| 2003-08-19 | 1173.96 |
| 2003-08-20 | 1172.17 |
| 2003-08-21 | 1149.23 |
| 2003-08-22 | 1134.06 |
| 2003-08-25 | 1133.36 |
| 2003-08-26 | 1123.58 |
| 2003-08-27 | 1132.16 |
| 2003-08-28 | 1129.46 |
| 2003-08-29 | 1128.02 |
| 2003-09-01 | . |
| 2003-09-02 | 1133.54 |
| 2003-09-03 | 1146.73 |
| 2003-09-04 | 1153.26 |
| 2003-09-05 | 1165.20 |
| 2003-09-08 | 1181.71 |
| 2003-09-09 | 1178.70 |
| 2003-09-10 | 1174.26 |
| 2003-09-11 | 1167.99 |
| 2003-09-12 | 1175.68 |
| 2003-09-15 | 1174.03 |
| 2003-09-16 | 1171.27 |
| 2003-09-17 | 1172.05 |
| 2003-09-18 | 1190.99 |
| 2003-09-19 | 1202.57 |
| 2003-09-22 | 1192.91 |
| 2003-09-23 | 1186.13 |
| 2003-09-24 | 1178.89 |
| 2003-09-25 | 1174.48 |
| 2003-09-26 | 1163.53 |
| 2003-09-29 | 1168.43 |
| 2003-09-30 | 1159.96 |
| 2003-10-01 | 1181.65 |
| 2003-10-02 | 1176.69 |
| 2003-10-03 | 1193.44 |
| 2003-10-06 | 1193.14 |
| 2003-10-07 | 1197.68 |
| 2003-10-08 | 1196.49 |
| 2003-10-09 | 1203.71 |
| 2003-10-10 | 1202.92 |
| 2003-10-13 | 1201.93 |
| 2003-10-14 | 1202.51 |
| 2003-10-15 | 1206.34 |
| 2003-10-16 | 1212.75 |
| 2003-10-17 | 1198.01 |
| 2003-10-20 | 1206.22 |
| 2003-10-21 | 1211.30 |
| 2003-10-22 | 1208.26 |
| 2003-10-23 | 1196.73 |
| 2003-10-24 | 1199.98 |
| 2003-10-27 | 1199.52 |
| 2003-10-28 | 1194.38 |
| 2003-10-29 | 1202.58 |
| 2003-10-30 | 1215.90 |
| 2003-10-31 | 1218.41 |
| 2003-11-03 | 1211.93 |
| 2003-11-04 | 1214.55 |
| 2003-11-05 | 1208.32 |
| 2003-11-06 | 1206.43 |
| 2003-11-07 | 1227.03 |
| 2003-11-10 | 1228.97 |
| 2003-11-11 | 1221.16 |
| 2003-11-12 | 1242.78 |
| 2003-11-13 | 1263.26 |
| 2003-11-14 | 1269.38 |
| 2003-11-17 | 1257.76 |
| 2003-11-18 | 1273.13 |
| 2003-11-19 | 1270.26 |
| 2003-11-20 | 1262.34 |
| 2003-11-21 | 1266.06 |
| 2003-11-24 | 1268.71 |
| 2003-11-25 | 1276.13 |
| 2003-11-26 | 1292.71 |
| 2003-11-27 | . |
| 2003-11-28 | 1302.92 |
| 2003-12-01 | 1308.50 |
| 2003-12-02 | 1328.88 |
| 2003-12-03 | 1349.27 |
| 2003-12-04 | 1359.01 |
| 2003-12-05 | 1360.48 |
| 2003-12-08 | 1366.30 |
| 2003-12-09 | 1356.04 |
| 2003-12-10 | 1348.98 |
| 2003-12-11 | 1346.01 |
| 2003-12-12 | 1352.19 |
| 2003-12-15 | 1367.68 |
| 2003-12-16 | 1373.69 |
| 2003-12-17 | 1383.98 |
| 2003-12-18 | 1391.46 |
| 2003-12-19 | 1367.99 |
| 2003-12-22 | 1344.35 |
| 2003-12-23 | 1352.25 |
| 2003-12-24 | 1356.06 |
| 2003-12-25 | . |
| 2003-12-26 | 1355.52 |
| 2003-12-29 | 1359.84 |
| 2003-12-30 | 1359.31 |
| 2003-12-31 | 1368.31 |
| 2004-01-01 | . |
| 2004-01-02 | 1382.88 |
| 2004-01-05 | 1394.68 |
| 2004-01-06 | 1409.15 |
| 2004-01-07 | 1368.48 |
| 2004-01-08 | 1384.11 |
| 2004-01-09 | 1405.32 |
| 2004-01-12 | 1392.29 |
| 2004-01-13 | 1375.69 |
| 2004-01-14 | 1382.43 |
| 2004-01-15 | 1380.42 |
| 2004-01-16 | 1375.01 |
| 2004-01-19 | . |
| 2004-01-20 | 1397.24 |
| 2004-01-21 | 1410.05 |
| 2004-01-22 | 1424.65 |
| 2004-01-23 | 1422.70 |
| 2004-01-26 | 1408.76 |
| 2004-01-27 | 1428.96 |
| 2004-01-28 | 1425.15 |
| 2004-01-29 | 1391.95 |
| 2004-01-30 | 1385.95 |
| 2004-02-02 | 1385.94 |
| 2004-02-03 | 1392.70 |
| 2004-02-04 | 1393.71 |
| 2004-02-05 | 1383.43 |
| 2004-02-06 | 1393.55 |
| 2004-02-09 | 1398.48 |
| 2004-02-10 | 1403.14 |
| 2004-02-11 | 1399.20 |
| 2004-02-12 | 1414.67 |
| 2004-02-13 | 1396.75 |
| 2004-02-16 | . |
| 2004-02-17 | 1417.22 |
| 2004-02-18 | 1413.46 |
| 2004-02-19 | 1399.54 |
| 2004-02-20 | 1375.86 |
| 2004-02-23 | 1383.26 |
| 2004-02-24 | 1383.37 |
| 2004-02-25 | 1367.33 |
| 2004-02-26 | 1353.70 |
| 2004-02-27 | 1364.44 |
| 2004-03-01 | 1366.80 |
| 2004-03-02 | 1346.03 |
| 2004-03-03 | 1322.80 |
| 2004-03-04 | 1334.65 |
| 2004-03-05 | 1373.84 |
| 2004-03-08 | 1368.62 |
| 2004-03-09 | 1369.13 |
| 2004-03-10 | 1353.65 |
| 2004-03-11 | 1333.94 |
| 2004-03-12 | 1319.86 |
| 2004-03-15 | 1281.75 |
| 2004-03-16 | 1294.02 |
| 2004-03-17 | 1285.46 |
| 2004-03-18 | 1289.99 |
| 2004-03-19 | 1279.87 |
| 2004-03-22 | 1275.21 |
| 2004-03-23 | 1270.10 |
| 2004-03-24 | 1257.23 |
| 2004-03-25 | 1264.47 |
| 2004-03-26 | 1253.98 |
| 2004-03-29 | 1265.49 |
| 2004-03-30 | 1263.32 |
| 2004-03-31 | 1262.03 |
| 2004-04-01 | 1282.74 |
| 2004-04-02 | 1283.54 |
| 2004-04-05 | 1284.10 |
| 2004-04-06 | 1288.80 |
| 2004-04-07 | 1306.60 |
| 2004-04-08 | 1292.92 |
| 2004-04-09 | . |
| 2004-04-12 | 1289.29 |
| 2004-04-13 | 1285.66 |
| 2004-04-14 | 1279.43 |
| 2004-04-15 | 1274.58 |
| 2004-04-16 | 1289.81 |
| 2004-04-19 | 1289.19 |
| 2004-04-20 | 1285.14 |
| 2004-04-21 | 1275.85 |
| 2004-04-22 | 1280.09 |
| 2004-04-23 | 1278.47 |
| 2004-04-26 | 1290.32 |
| 2004-04-27 | 1296.16 |
| 2004-04-28 | 1280.70 |
| 2004-04-29 | 1283.89 |
| 2004-04-30 | 1285.62 |
| 2004-05-03 | 1288.78 |
| 2004-05-04 | 1299.38 |
| 2004-05-05 | 1306.80 |
| 2004-05-06 | 1276.47 |
| 2004-05-07 | 1257.18 |
| 2004-05-10 | 1233.03 |
| 2004-05-11 | 1245.80 |
| 2004-05-12 | 1251.33 |
| 2004-05-13 | 1255.53 |
| 2004-05-14 | 1253.98 |
| 2004-05-17 | 1256.91 |
| 2004-05-18 | 1259.43 |
| 2004-05-19 | 1287.07 |
| 2004-05-20 | 1273.89 |
| 2004-05-21 | 1284.18 |
| 2004-05-24 | 1295.59 |
| 2004-05-25 | 1301.54 |
| 2004-05-26 | 1311.78 |
| 2004-05-27 | 1332.65 |
| 2004-05-28 | 1323.60 |
| 2004-05-31 | . |
| 2004-06-01 | 1319.04 |
| 2004-06-02 | 1328.07 |
| 2004-06-03 | 1321.02 |
| 2004-06-04 | 1331.32 |
| 2004-06-07 | 1349.87 |
| 2004-06-08 | 1347.85 |
| 2004-06-09 | 1332.01 |
| 2004-06-10 | 1339.58 |
| 2004-06-11 | . |
| 2004-06-14 | 1331.23 |
| 2004-06-15 | 1341.52 |
| 2004-06-16 | 1338.87 |
| 2004-06-17 | 1349.43 |
| 2004-06-18 | 1363.88 |
| 2004-06-21 | 1360.62 |
| 2004-06-22 | 1357.00 |
| 2004-06-23 | 1361.49 |
| 2004-06-24 | 1378.32 |
| 2004-06-25 | 1378.59 |
| 2004-06-28 | 1393.93 |
| 2004-06-29 | 1386.51 |
| 2004-06-30 | 1390.90 |
| 2004-07-01 | 1381.90 |
| 2004-07-02 | 1393.76 |
| 2004-07-05 | . |
| 2004-07-06 | 1374.95 |
| 2004-07-07 | 1385.69 |
| 2004-07-08 | 1395.97 |
| 2004-07-09 | 1394.96 |
| 2004-07-12 | 1393.10 |
| 2004-07-13 | 1388.97 |
| 2004-07-14 | 1388.18 |
| 2004-07-15 | 1380.74 |
| 2004-07-16 | 1382.81 |
| 2004-07-19 | 1379.65 |
| 2004-07-20 | 1375.29 |
| 2004-07-21 | 1364.81 |
| 2004-07-22 | 1357.22 |
| 2004-07-23 | 1341.60 |
| 2004-07-26 | 1338.72 |
| 2004-07-27 | 1340.27 |
| 2004-07-28 | 1334.79 |
| 2004-07-29 | 1348.96 |
| 2004-07-30 | 1347.80 |
| 2004-08-02 | 1344.46 |
| 2004-08-03 | 1350.66 |
| 2004-08-04 | 1339.11 |
| 2004-08-05 | 1339.13 |
| 2004-08-06 | 1345.36 |
| 2004-08-09 | 1334.30 |
| 2004-08-10 | 1345.04 |
| 2004-08-11 | 1324.30 |
| 2004-08-12 | 1317.01 |
| 2004-08-13 | 1321.05 |
| 2004-08-16 | 1328.42 |
| 2004-08-17 | 1332.41 |
| 2004-08-18 | 1328.63 |
| 2004-08-19 | 1336.53 |
| 2004-08-20 | 1331.86 |
| 2004-08-23 | 1332.27 |
| 2004-08-24 | 1325.12 |
| 2004-08-25 | 1325.93 |
| 2004-08-26 | 1330.90 |
| 2004-08-27 | 1331.57 |
| 2004-08-30 | 1330.26 |
| 2004-08-31 | 1340.46 |
| 2004-09-01 | 1353.53 |
| 2004-09-02 | 1364.55 |
| 2004-09-03 | 1365.21 |
| 2004-09-06 | . |
| 2004-09-07 | 1357.78 |
| 2004-09-08 | 1367.62 |
| 2004-09-09 | 1364.27 |
| 2004-09-10 | 1383.41 |
| 2004-09-13 | 1385.57 |
| 2004-09-14 | 1386.44 |
| 2004-09-15 | 1374.16 |
| 2004-09-16 | 1381.05 |
| 2004-09-17 | 1390.71 |
| 2004-09-20 | 1385.17 |
| 2004-09-21 | 1406.34 |
| 2004-09-22 | 1400.08 |
| 2004-09-23 | 1406.51 |
| 2004-09-24 | 1399.44 |
| 2004-09-27 | 1392.04 |
| 2004-09-28 | 1399.16 |
| 2004-09-29 | 1405.21 |
| 2004-09-30 | 1409.73 |
| 2004-10-01 | 1418.51 |
| 2004-10-04 | 1415.99 |
| 2004-10-05 | 1429.15 |
| 2004-10-06 | 1425.22 |
| 2004-10-07 | 1425.01 |
| 2004-10-08 | 1443.94 |
| 2004-10-11 | 1444.83 |
| 2004-10-12 | 1432.96 |
| 2004-10-13 | 1443.68 |
| 2004-10-14 | 1451.42 |
| 2004-10-15 | 1460.70 |
| 2004-10-18 | 1464.59 |
| 2004-10-19 | 1474.58 |
| 2004-10-20 | 1473.45 |
| 2004-10-21 | 1480.08 |
| 2004-10-22 | 1490.71 |
| 2004-10-25 | 1488.70 |
| 2004-10-26 | 1489.48 |
| 2004-10-27 | 1495.01 |
| 2004-10-28 | 1500.17 |
| 2004-10-29 | 1497.15 |
| 2004-11-01 | 1508.92 |
| 2004-11-02 | 1512.75 |
| 2004-11-03 | 1529.18 |
| 2004-11-04 | 1536.50 |
| 2004-11-05 | 1543.29 |
| 2004-11-08 | 1560.59 |
| 2004-11-09 | 1557.39 |
| 2004-11-10 | 1562.21 |
| 2004-11-11 | 1558.29 |
| 2004-11-12 | 1565.14 |
| 2004-11-15 | 1560.65 |
| 2004-11-16 | 1552.89 |
| 2004-11-17 | 1580.93 |
| 2004-11-18 | 1571.09 |
| 2004-11-19 | 1572.29 |
| 2004-11-22 | 1563.48 |
| 2004-11-23 | 1560.66 |
| 2004-11-24 | 1572.44 |
| 2004-11-25 | . |
| 2004-11-26 | 1594.83 |
| 2004-11-29 | 1593.76 |
| 2004-11-30 | 1590.78 |
| 2004-12-01 | 1608.43 |
| 2004-12-02 | 1614.51 |
| 2004-12-03 | 1630.71 |
| 2004-12-06 | 1639.00 |
| 2004-12-07 | 1649.11 |
| 2004-12-08 | 1631.61 |
| 2004-12-09 | 1621.81 |
| 2004-12-10 | 1624.27 |
| 2004-12-13 | 1637.15 |
| 2004-12-14 | 1638.13 |
| 2004-12-15 | 1653.13 |
| 2004-12-16 | 1641.20 |
| 2004-12-17 | 1633.72 |
| 2004-12-20 | 1663.40 |
| 2004-12-21 | 1658.69 |
| 2004-12-22 | 1672.02 |
| 2004-12-23 | 1691.04 |
| 2004-12-24 | . |
| 2004-12-27 | 1703.93 |
| 2004-12-28 | 1707.87 |
| 2004-12-29 | 1706.74 |
| 2004-12-30 | 1716.18 |
| 2004-12-31 | 1711.46 |
| 2005-01-03 | 1696.73 |
| 2005-01-04 | 1683.47 |
| 2005-01-05 | 1680.00 |
| 2005-01-06 | 1675.80 |
| 2005-01-07 | 1662.27 |
| 2005-01-10 | 1664.43 |
| 2005-01-11 | 1648.12 |
| 2005-01-12 | 1660.74 |
| 2005-01-13 | 1654.87 |
| 2005-01-14 | 1642.62 |
| 2005-01-17 | . |
| 2005-01-18 | 1636.90 |
| 2005-01-19 | 1649.53 |
| 2005-01-20 | 1641.16 |
| 2005-01-21 | 1647.26 |
| 2005-01-24 | 1648.00 |
| 2005-01-25 | 1647.11 |
| 2005-01-26 | 1661.82 |
| 2005-01-27 | 1656.64 |
#2005-01-28|1655.81
#2005-01-31|1668.34
#2005-02-01|1671.86
#2005-02-02|1678.60
#2005-02-03|1671.26
#2005-02-04|1685.72
#2005-02-07|1675.60
#2005-02-08|1678.51
#2005-02-09|1688.14
#2005-02-10|1700.98
#2005-02-11|1704.74
#2005-02-14|1713.93
#2005-02-15|1723.62
#2005-02-16|1706.00
#2005-02-17|1718.22
#2005-02-18|1715.86
#2005-02-21| .
#2005-02-22|1722.30
#2005-02-23|1705.75
#2005-02-24|1707.38
#2005-02-25|1722.24
#2005-02-28|1727.94
#2005-03-01|1719.24
#2005-03-02|1710.24
#2005-03-03|1707.92
#2005-03-04|1731.61
#2005-03-07|1727.89
#2005-03-08|1745.23
#2005-03-09|1750.45
#2005-03-10|1752.55
#2005-03-11|1757.81
#2005-03-14|1748.80
#2005-03-15|1761.84
#2005-03-16|1750.84
#2005-03-17|1741.67
#2005-03-18|1740.26
#2005-03-21|1725.36
#2005-03-22|1736.53
#2005-03-23|1718.82
#2005-03-24|1722.07
#2005-03-25| .
#2005-03-28|1709.98
#2005-03-29|1715.29
#2005-03-30|1716.78
#2005-03-31|1728.65
#2005-04-01|1727.98
#2005-04-04|1701.09
#2005-04-05|1710.77
#2005-04-06|1726.97
#2005-04-07|1735.63
#2005-04-08|1732.79
#2005-04-11|1754.70
#2005-04-12|1735.34
#2005-04-13|1742.88
#2005-04-14|1728.33
#2005-04-15|1707.23
#2005-04-18|1693.44
#2005-04-19|1699.71
#2005-04-20|1697.67
#2005-04-21|1701.11
#2005-04-22|1704.12
#2005-04-25|1694.99
#2005-04-26|1695.58
#2005-04-27|1681.96
#2005-04-28|1673.95
#2005-04-29|1678.06
#2005-05-02|1679.18
#2005-05-03|1692.22
#2005-05-04|1711.55
#2005-05-05|1716.10
#2005-05-06|1697.75
#2005-05-09|1693.55
#2005-05-10|1687.97
#2005-05-11|1692.08
#2005-05-12|1685.95
#2005-05-13|1680.20
#2005-05-16|1675.41
#2005-05-17|1654.44
#2005-05-18|1685.48
#2005-05-19|1682.64
#2005-05-20|1670.55
#2005-05-23|1705.04
#2005-05-24|1695.51
#2005-05-25|1692.85
#2005-05-26|1685.27
#2005-05-27|1687.01
#2005-05-30| .
#2005-05-31|1676.31
#2005-06-01|1676.68
#2005-06-02|1678.50
#2005-06-03|1662.16
#2005-06-06|1662.85
#2005-06-07|1675.88
#2005-06-08|1688.54
#2005-06-09|1683.74
#2005-06-10|1675.26
#2005-06-13|1676.79
#2005-06-14|1670.45
#2005-06-15|1689.65
#2005-06-16|1693.03
#2005-06-17|1714.03
#2005-06-20|1700.48
#2005-06-21|1707.48
#2005-06-22|1711.95
#2005-06-23|1692.43
#2005-06-24|1676.11
#2005-06-27|1676.52
#2005-06-28|1674.08
#2005-06-29|1674.58
#2005-06-30|1684.70
#2005-07-01|1675.58
#2005-07-04| .
#2005-07-05|1666.36
#2005-07-06|1674.12
#2005-07-07|1642.47
#2005-07-08|1661.49
#2005-07-11|1694.09
#2005-07-12|1707.08
#2005-07-13|1712.22
#2005-07-14|1723.63
#2005-07-15|1707.05
#2005-07-18|1709.42
#2005-07-19|1722.98
#2005-07-20|1721.56
#2005-07-21|1746.19
#2005-07-22|1755.15
#2005-07-25|1737.44
#2005-07-26|1726.50
#2005-07-27|1734.38
#2005-07-28|1739.31
#2005-07-29|1741.49
#2005-08-01|1752.35
#2005-08-02|1761.67
#2005-08-03|1772.69
#2005-08-04|1765.44
#2005-08-05|1758.67
#2005-08-08|1773.28
#2005-08-09|1786.92
#2005-08-10|1808.60
#2005-08-11|1810.27
#2005-08-12|1795.59
#2005-08-15|1785.98
#2005-08-16|1776.86
#2005-08-17|1768.33
#2005-08-18|1740.63
#2005-08-19|1754.68
#2005-08-22|1762.67
#2005-08-23|1748.00
#2005-08-24|1760.40
#2005-08-25|1751.87
#2005-08-26|1746.14
#2005-08-29|1744.44
#2005-08-30|1729.50
#2005-08-31|1756.84
#2005-09-01|1792.87
#2005-09-02|1806.01
#2005-09-05| .
#2005-09-06|1807.90
#2005-09-07|1815.38
#2005-09-08|1815.06
#2005-09-09|1816.13
#2005-09-12|1798.94
#2005-09-13|1781.39
#2005-09-14|1795.02
#2005-09-15|1774.85
#2005-09-16|1787.56
#2005-09-19|1773.08
#2005-09-20|1783.56
#2005-09-21|1777.50
#2005-09-22|1758.51
#2005-09-23|1752.74
#2005-09-26|1773.83
#2005-09-27|1759.04
#2005-09-28|1767.51
#2005-09-29|1763.60
#2005-09-30|1772.65
#2005-10-03|1760.98
#2005-10-04|1772.38
#2005-10-05|1758.38
#2005-10-06|1772.26
#2005-10-07|1749.25
#2005-10-10|1741.34
#2005-10-11|1735.50
#2005-10-12|1740.37
#2005-10-13|1722.53
#2005-10-14|1750.80
#2005-10-17|1740.38
#2005-10-18|1714.92
#2005-10-19|1692.97
#2005-10-20|1696.10
#2005-10-21|1712.30
#2005-10-24|1720.14
#2005-10-25|1732.20
#2005-10-26|1742.07
#2005-10-27|1725.60
#2005-10-28|1713.81
#2005-10-31|1721.21
#2005-11-01|1743.16
#2005-11-02|1760.47
#2005-11-03|1784.00
#2005-11-04|1758.54
#2005-11-07|1758.61
#2005-11-08|1748.88
#2005-11-09|1747.47
#2005-11-10|1771.36
#2005-11-11|1795.83
#2005-11-14|1780.90
#2005-11-15|1775.98
#2005-11-16|1775.23
#2005-11-17|1801.93
#2005-11-18|1811.52
#2005-11-21|1824.81
#2005-11-22|1827.78
#2005-11-23|1852.82
#2005-11-24| .
#2005-11-25|1837.47
#2005-11-28|1847.68
#2005-11-29|1835.75
#2005-11-30|1830.85
#2005-12-01|1845.28
#2005-12-02|1853.35
#2005-12-05|1851.22
#2005-12-06|1844.48
#2005-12-07|1834.99
#2005-12-08|1859.96
#2005-12-09|1863.33
#2005-12-12|1886.87
#2005-12-13|1881.61
#2005-12-14|1901.94
#2005-12-15|1898.98
#2005-12-16|1938.77
#2005-12-19|1964.84
#2005-12-20|1968.60
#2005-12-21|1970.30
#2005-12-22|1984.11
#2005-12-23|1974.44
#2005-12-26| .
#2005-12-27|1987.61
#2005-12-28|2006.67
#2005-12-29|1997.32
#2005-12-30|1974.55
#2006-01-02| .
#2006-01-03|2020.50
#2006-01-04|2049.74
#2006-01-05|2022.64
#2006-01-06|2043.00
#2006-01-09|2018.99
#2006-01-10|2014.19
#2006-01-11|2050.99
#2006-01-12|2037.00
#2006-01-13|2023.44
#2006-01-16| .
#2006-01-17|2023.42
#2006-01-18|2000.01
#2006-01-19|2008.79
#2006-01-20|1978.75
#2006-01-23|2015.63
#2006-01-24|2009.46
#2006-01-25|2036.79
#2006-01-26|2080.25
#2006-01-27|2067.72
#2006-01-30|2054.89
#2006-01-31|2071.00
#2006-02-01|2094.25
#2006-02-02|2060.63
#2006-02-03|2040.49
#2006-02-06|2082.84
#2006-02-07|2064.47
#2006-02-08|2058.38
#2006-02-09|2085.98
#2006-02-10|2064.05
#2006-02-13|2076.61
#2006-02-14|2063.98
#2006-02-15|2078.56
#2006-02-16|2100.58
#2006-02-17|2125.93
#2006-02-20| .
#2006-02-21|2145.27
#2006-02-22|2170.61
#2006-02-23|2175.18
#2006-02-24|2177.88
#2006-02-27|2189.11
#2006-02-28|2150.92
#2006-03-01|2163.81
#2006-03-02|2149.32
#2006-03-03|2150.15
#2006-03-06|2178.74
#2006-03-07|2134.14
#2006-03-08|2131.44
#2006-03-09|2154.46
#2006-03-10|2167.07
#2006-03-13|2198.15
#2006-03-14|2223.04
#2006-03-15|2249.12
#2006-03-16|2267.08
#2006-03-17|2255.61
#2006-03-20|2268.69
#2006-03-21|2255.45
#2006-03-22|2239.15
#2006-03-23|2198.50
#2006-03-24|2178.93
#2006-03-27|2160.14
#2006-03-28|2151.78
#2006-03-29|2147.52
#2006-03-30|2208.48
#2006-03-31|2187.12
#2006-04-03|2217.85
#2006-04-04|2232.73
#2006-04-05|2262.58
#2006-04-06|2245.96
#2006-04-07|2188.03
#2006-04-10|2212.09
#2006-04-11|2149.33
#2006-04-12|2157.88
#2006-04-13|2153.77
#2006-04-14| .
#2006-04-17|2187.97
#2006-04-18|2165.60
#2006-04-19|2208.54
#2006-04-20|2224.01
#2006-04-21|2239.22
#2006-04-24|2220.23
#2006-04-25|2237.52
#2006-04-26|2267.03
#2006-04-27|2275.05
#2006-04-28|2263.30
#2006-05-01|2267.26
#2006-05-02|2293.32
#2006-05-03|2277.24
#2006-05-04|2302.74
#2006-05-05|2334.09
#2006-05-08|2360.04
#2006-05-09|2384.54
#2006-05-10|2395.32
#2006-05-11|2401.01
#2006-05-12|2374.71
#2006-05-15|2326.27
#2006-05-16|2337.69
#2006-05-17|2257.15
#2006-05-18|2258.33
#2006-05-19|2266.12
#2006-05-22|2233.54
#2006-05-23|2258.25
#2006-05-24|2230.35
#2006-05-25|2273.90
#2006-05-26|2285.52
#2006-05-29| .
#2006-05-30|2255.26
#2006-05-31|2291.31
#2006-06-01|2297.91
#2006-06-02|2319.30
#2006-06-05|2307.72
#2006-06-06|2236.53
#2006-06-07|2260.22
#2006-06-08|2190.70
#2006-06-09|2225.37
#2006-06-12|2181.76
#2006-06-13|2134.80
#2006-06-14|2148.69
#2006-06-15|2202.89
#2006-06-16|2177.94
#2006-06-19|2193.63
#2006-06-20|2216.23
#2006-06-21|2238.22
#2006-06-22|2235.90
#2006-06-23|2227.71
#2006-06-26|2220.69
#2006-06-27|2215.56
#2006-06-28|2218.78
#2006-06-29|2254.94
#2006-06-30|2321.32
#2006-07-03|2329.26
#2006-07-04| .
#2006-07-05|2277.28
#2006-07-06|2298.89
#2006-07-07|2294.59
#2006-07-10|2291.35
#2006-07-11|2265.66
#2006-07-12|2259.01
#2006-07-13|2223.38
#2006-07-14|2202.86
#2006-07-17|2169.03
#2006-07-18|2163.90
#2006-07-19|2231.14
#2006-07-20|2241.42
#2006-07-21|2228.53
#2006-07-24|2255.77
#2006-07-25|2246.40
#2006-07-26|2258.59
#2006-07-27|2297.22
#2006-07-28|2320.42
#2006-07-31|2313.37
#2006-08-01|2291.17
#2006-08-02|2327.27
#2006-08-03|2306.94
#2006-08-04|2355.39
#2006-08-07|2327.34
#2006-08-08|2334.41
#2006-08-09|2349.90
#2006-08-10|2318.50
#2006-08-11|2320.78
#2006-08-14|2334.81
#2006-08-15|2342.51
#2006-08-16|2386.15
#2006-08-17|2413.41
#2006-08-18|2404.55
#2006-08-21|2407.68
#2006-08-22|2396.75
#2006-08-23|2373.77
#2006-08-24|2419.78
#2006-08-25|2405.04
#2006-08-28|2418.72
#2006-08-29|2421.20
#2006-08-30|2453.62
#2006-08-31|2454.74
#2006-09-01|2463.34
#2006-09-04| .
#2006-09-05|2453.75
#2006-09-06|2432.83
#2006-09-07|2404.04
#2006-09-08|2400.34
#2006-09-11|2402.99
#2006-09-12|2417.28
#2006-09-13|2421.78
#2006-09-14|2440.70
#2006-09-15|2430.58
#2006-09-18|2434.84
#2006-09-19|2414.03
#2006-09-20|2440.39
#2006-09-21|2459.37
#2006-09-22|2454.95
#2006-09-25|2450.31
#2006-09-26|2456.75
#2006-09-27|2465.07
#2006-09-28|2457.92
#2006-09-29|2456.32
#2006-10-02|2471.73
#2006-10-03|2476.22
#2006-10-04|2487.31
#2006-10-05|2506.59
#2006-10-06|2488.73
#2006-10-09|2503.60
#2006-10-10|2519.32
#2006-10-11|2525.95
#2006-10-12|2532.40
#2006-10-13|2515.85
#2006-10-16|2516.78
#2006-10-17|2476.15
#2006-10-18|2490.34
#2006-10-19|2492.80
#2006-10-20|2495.61
#2006-10-23|2493.37
#2006-10-24|2489.46
#2006-10-25|2485.74
#2006-10-26|2490.77
#2006-10-27|2500.68
#2006-10-30|2502.19
#2006-10-31|2526.06
#2006-11-01|2548.36
#2006-11-02|2536.37
#2006-11-03|2528.37
#2006-11-06|2552.82
#2006-11-07|2572.96
#2006-11-08|2563.81
#2006-11-09|2556.93
#2006-11-10|2568.78
#2006-11-13|2564.28
#2006-11-14|2553.43
#2006-11-15|2572.02
#2006-11-16|2569.56
#2006-11-17|2570.08
#2006-11-20|2577.27
#2006-11-21|2585.23
#2006-11-22|2611.95
#2006-11-23| .
#2006-11-24|2625.09
#2006-11-27|2592.78
#2006-11-28|2615.37
#2006-11-29|2622.85
#2006-11-30|2639.14
#2006-12-01|2641.75
#2006-12-04|2658.66
#2006-12-05|2667.40
#2006-12-06|2674.18
#2006-12-07|2698.41
#2006-12-08|2691.94
#2006-12-11|2694.31
#2006-12-12|2689.09
#2006-12-13|2691.11
#2006-12-14|2670.62
#2006-12-15|2668.16
#2006-12-18|2662.22
#2006-12-19|2673.24
#2006-12-20|2684.39
#2006-12-21|2683.32
#2006-12-22|2661.39
#2006-12-25| .
#2006-12-26|2657.24
#2006-12-27|2679.17
#2006-12-28|2693.96
#2006-12-29|2712.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2771.78
#2007-01-04|2740.74
#2007-01-05|2707.36
#2007-01-08|2702.18
#2007-01-09|2710.61
#2007-01-10|2688.54
#2007-01-11|2712.58
#2007-01-12|2738.37
#2007-01-15| .
#2007-01-16|2741.41
#2007-01-17|2725.69
#2007-01-18|2719.13
#2007-01-19|2740.13
#2007-01-22|2733.83
#2007-01-23|2765.23
#2007-01-24|2786.78
#2007-01-25|2787.84
#2007-01-26|2745.36
#2007-01-29|2762.53
#2007-01-30|2767.64
#2007-01-31|2764.82
#2007-02-01|2789.50
#2007-02-02|2801.53
#2007-02-05|2797.01
#2007-02-06|2789.52
#2007-02-07|2817.71
#2007-02-08|2795.55
#2007-02-09|2807.79
#2007-02-12|2772.69
#2007-02-13|2794.18
#2007-02-14|2835.91
#2007-02-15|2837.38
#2007-02-16|2833.87
#2007-02-19| .
#2007-02-20|2837.64
#2007-02-21|2812.13
#2007-02-22|2811.37
#2007-02-23|2818.34
#2007-02-26|2836.84
#2007-02-27|2777.34
#2007-02-28|2741.75
#2007-03-01|2698.77
#2007-03-02|2686.82
#2007-03-05|2632.18
#2007-03-06|2656.77
#2007-03-07|2651.56
#2007-03-08|2694.03
#2007-03-09|2692.49
#2007-03-12|2688.15
#2007-03-13|2655.05
#2007-03-14|2589.09
#2007-03-15|2635.51
#2007-03-16|2643.01
#2007-03-19|2693.99
#2007-03-20|2698.53
#2007-03-21|2710.16
#2007-03-22|2803.72
#2007-03-23|2803.47
#2007-03-26|2771.48
#2007-03-27|2776.46
#2007-03-28|2759.36
#2007-03-29|2795.25
#2007-03-30|2791.08
#2007-04-02|2798.71
#2007-04-03|2831.76
#2007-04-04|2825.03
#2007-04-05|2836.69
#2007-04-06| .
#2007-04-09|2821.91
#2007-04-10|2878.52
#2007-04-11|2881.41
#2007-04-12|2884.37
#2007-04-13|2898.51
#2007-04-16|2946.99
#2007-04-17|2959.52
#2007-04-18|2948.52
#2007-04-19|2925.02
#2007-04-20|2978.71
#2007-04-23|2978.09
#2007-04-24|2983.70
#2007-04-25|3033.61
#2007-04-26|3037.15
#2007-04-27|3030.65
#2007-04-30|3040.42
#2007-05-01|3029.06
#2007-05-02|3041.83
#2007-05-03|3019.10
#2007-05-04|3037.46
#2007-05-07|3051.53
#2007-05-08|3012.55
#2007-05-09|3043.14
#2007-05-10|3005.78
#2007-05-11|3000.69
#2007-05-14|3004.03
#2007-05-15|3040.64
#2007-05-16|3012.44
#2007-05-17|2995.09
#2007-05-18|3017.12
#2007-05-21|2990.09
#2007-05-22|2972.75
#2007-05-23|2988.26
#2007-05-24|2931.46
#2007-05-25|2945.08
#2007-05-28| .
#2007-05-29|2945.57
#2007-05-30|2937.71
#2007-05-31|2935.05
#2007-06-01|2905.46
#2007-06-04|2900.22
#2007-06-05|2930.32
#2007-06-06|2884.05
#2007-06-07|2835.08
#2007-06-08|2802.12
#2007-06-11|2807.24
#2007-06-12|2778.33
#2007-06-13|2798.25
#2007-06-14|2840.73
#2007-06-15|2896.12
#2007-06-18|2893.52
#2007-06-19|2897.35
#2007-06-20|2893.05
#2007-06-21|2856.98
#2007-06-22|2843.07
#2007-06-25|2841.16
#2007-06-26|2804.93
#2007-06-27|2785.36
#2007-06-28|2797.47
#2007-06-29|2821.08
#2007-07-02|2842.31
#2007-07-03|2869.51
#2007-07-04| .
#2007-07-05|2841.20
#2007-07-06|2845.97
#2007-07-09|2845.76
#2007-07-10|2821.91
#2007-07-11|2811.31
#2007-07-12|2831.64
#2007-07-13|2858.73
#2007-07-16|2871.45
#2007-07-17|2853.23
#2007-07-18|2836.72
#2007-07-19|2860.30
#2007-07-20|2821.90
#2007-07-23|2831.17
#2007-07-24|2778.41
#2007-07-25|2740.92
#2007-07-26|2693.92
#2007-07-27|2693.32
#2007-07-30|2694.21
#2007-07-31|2752.88
#2007-08-01|2696.71
#2007-08-02|2738.41
#2007-08-03|2740.19
#2007-08-06|2729.51
#2007-08-07|2787.77
#2007-08-08|2856.40
#2007-08-09|2790.78
#2007-08-10|2722.27
#2007-08-13|2752.28
#2007-08-14|2713.48
#2007-08-15|2693.09
#2007-08-16|2596.64
#2007-08-17|2687.72
#2007-08-20|2687.96
#2007-08-21|2693.95
#2007-08-22|2725.39
#2007-08-23|2747.09
#2007-08-24|2765.30
#2007-08-27|2769.85
#2007-08-28|2709.04
#2007-08-29|2722.55
#2007-08-30|2737.49
#2007-08-31|2755.18
#2007-09-03| .
#2007-09-04|2759.12
#2007-09-05|2698.93
#2007-09-06|2693.67
#2007-09-07|2628.50
#2007-09-10|2621.43
#2007-09-11|2654.16
#2007-09-12|2673.68
#2007-09-13|2699.75
#2007-09-14|2671.00
#2007-09-17|2651.72
#2007-09-18|2698.96
#2007-09-19|2779.18
#2007-09-20|2778.62
#2007-09-21|2766.63
#2007-09-24|2764.54
#2007-09-25|2755.29
#2007-09-26|2771.87
#2007-09-27|2781.16
#2007-09-28|2788.93
#2007-10-01|2840.17
#2007-10-02|2853.07
#2007-10-03|2859.13
#2007-10-04|2873.65
#2007-10-05|2887.09
#2007-10-08|2858.03
#2007-10-09|2882.72
#2007-10-10|2875.55
#2007-10-11|2875.77
#2007-10-12|2859.90
#2007-10-15|2807.13
#2007-10-16|2783.12
#2007-10-17|2776.30
#2007-10-18|2768.66
#2007-10-19|2767.48
#2007-10-22|2728.76
#2007-10-23|2746.51
#2007-10-24|2728.62
#2007-10-25|2770.75
#2007-10-26|2798.82
#2007-10-29|2814.50
#2007-10-30|2836.63
#2007-10-31|2881.98
#2007-11-01|2794.63
#2007-11-02|2795.82
#2007-11-05|2778.65
#2007-11-06|2783.95
#2007-11-07|2771.26
#2007-11-08|2716.25
#2007-11-09|2668.15
#2007-11-12|2720.73
#2007-11-13|2774.45
#2007-11-14|2778.35
#2007-11-15|2748.18
#2007-11-16|2741.75
#2007-11-19|2677.68
#2007-11-20|2731.32
#2007-11-21|2701.93
#2007-11-22| .
#2007-11-23|2770.78
#2007-11-26|2740.53
#2007-11-27|2763.10
#2007-11-28|2817.12
#2007-11-29|2825.89
#2007-11-30|2843.70
#2007-12-03|2831.46
#2007-12-04|2819.09
#2007-12-05|2830.08
#2007-12-06|2833.24
#2007-12-07|2860.93
#2007-12-10|2892.92
#2007-12-11|2869.87
#2007-12-12|2867.66
#2007-12-13|2798.11
#2007-12-14|2763.75
#2007-12-17|2703.14
#2007-12-18|2713.40
#2007-12-19|2685.41
#2007-12-20|2654.17
#2007-12-21|2690.59
#2007-12-24|2696.59
#2007-12-25| .
#2007-12-26|2715.12
#2007-12-27|2738.81
#2007-12-28|2780.44
#2007-12-31|2764.55
#2008-01-01| .
#2008-01-02|2740.84
#2008-01-03|2734.59
#2008-01-04|2704.69
#2008-01-07|2694.22
#2008-01-08|2682.85
#2008-01-09|2661.74
#2008-01-10|2690.63
#2008-01-11|2734.29
#2008-01-14|2765.92
#2008-01-15|2686.48
#2008-01-16|2656.61
#2008-01-17|2626.49
#2008-01-18|2550.87
#2008-01-21| .
#2008-01-22|2471.67
#2008-01-23|2379.35
#2008-01-24|2493.85
#2008-01-25|2454.53
#2008-01-28|2491.22
#2008-01-29|2496.28
#2008-01-30|2497.09
#2008-01-31|2481.42
#2008-02-01|2519.35
#2008-02-04|2518.36
#2008-02-05|2408.55
#2008-02-06|2411.70
#2008-02-07|2344.57
#2008-02-08|2308.81
#2008-02-11|2292.20
#2008-02-12|2390.11
#2008-02-13|2418.47
#2008-02-14|2432.64
#2008-02-15|2390.12
#2008-02-18| .
#2008-02-19|2430.03
#2008-02-20|2406.08
#2008-02-21|2431.02
#2008-02-22|2386.58
#2008-02-25|2431.82
#2008-02-26|2494.12
#2008-02-27|2533.54
#2008-02-28|2514.10
#2008-02-29|2470.96
#2008-03-03|2441.66
#2008-03-04|2399.84
#2008-03-05|2452.80
#2008-03-06|2406.22
#2008-03-07|2377.08
#2008-03-10|2354.26
#2008-03-11|2421.18
#2008-03-12|2470.37
#2008-03-13|2419.35
#2008-03-14|2390.57
#2008-03-17|2334.15
#2008-03-18|2414.93
#2008-03-19|2346.34
#2008-03-20|2283.80
#2008-03-21| .
#2008-03-24|2280.54
#2008-03-25|2402.05
#2008-03-26|2400.80
#2008-03-27|2441.30
#2008-03-28|2449.75
#2008-03-31|2439.27
#2008-04-01|2503.34
#2008-04-02|2568.73
#2008-04-03|2559.73
#2008-04-04|2591.47
#2008-04-07|2609.30
#2008-04-08|2615.23
#2008-04-09|2604.18
#2008-04-10|2586.20
#2008-04-11|2566.17
#2008-04-14|2544.82
#2008-04-15|2525.83
#2008-04-16|2586.36
#2008-04-17|2574.88
#2008-04-18|2612.62
#2008-04-21|2632.98
#2008-04-22|2625.94
#2008-04-23|2592.10
#2008-04-24|2587.06
#2008-04-25|2616.32
#2008-04-28|2607.32
#2008-04-29|2586.54
#2008-04-30|2590.05
#2008-05-01|2570.34
#2008-05-02|2610.25
#2008-05-05|2616.83
#2008-05-06|2608.93
#2008-05-07|2594.06
#2008-05-08|2543.16
#2008-05-09|2510.90
#2008-05-12|2507.15
#2008-05-13|2515.89
#2008-05-14|2538.45
#2008-05-15|2537.71
#2008-05-16|2547.74
#2008-05-19|2556.44
#2008-05-20|2536.09
#2008-05-21|2519.76
#2008-05-22|2526.07
#2008-05-23|2515.85
#2008-05-26| .
#2008-05-27|2513.06
#2008-05-28|2492.62
#2008-05-29|2467.34
#2008-05-30|2523.99
#2008-06-02|2477.33
#2008-06-03|2462.08
#2008-06-04|2451.59
#2008-06-05|2449.73
#2008-06-06|2402.03
#2008-06-09|2378.14
#2008-06-10|2330.69
#2008-06-11|2294.82
#2008-06-12|2297.91
#2008-06-13|2299.88
#2008-06-16|2287.71
#2008-06-17|2310.58
#2008-06-18|2282.75
#2008-06-19|2266.52
#2008-06-20|2258.34
#2008-06-23|2228.24
#2008-06-24|2247.34
#2008-06-25|2285.96
#2008-06-26|2254.06
#2008-06-27|2224.68
#2008-06-30|2237.93
#2008-07-01|2191.16
#2008-07-02|2229.65
#2008-07-03|2241.46
#2008-07-04| .
#2008-07-07|2180.35
#2008-07-08|2140.41
#2008-07-09|2191.05
#2008-07-10|2197.25
#2008-07-11|2139.86
#2008-07-14|2152.64
#2008-07-15|2104.87
#2008-07-16|2108.33
#2008-07-17|2149.92
#2008-07-18|2196.67
#2008-07-21|2200.61
#2008-07-22|2188.89
#2008-07-23|2240.89
#2008-07-24|2251.93
#2008-07-25|2223.82
#2008-07-28|2195.88
#2008-07-29|2157.08
#2008-07-30|2172.68
#2008-07-31|2183.95
#2008-08-01|2175.00
#2008-08-04|2159.60
#2008-08-05|2249.69
#2008-08-06|2252.81
#2008-08-07|2252.79
#2008-08-08|2190.85
#2008-08-11|2220.74
#2008-08-12|2193.52
#2008-08-13|2124.19
#2008-08-14|2125.62
#2008-08-15|2095.95
#2008-08-18|2095.64
#2008-08-19|2044.21
#2008-08-20|2023.86
#2008-08-21|2004.29
#2008-08-22|2026.29
#2008-08-25|2003.01
#2008-08-26|1987.95
#2008-08-27|1978.47
#2008-08-28|2056.03
#2008-08-29|2066.60
#2008-09-01| .
#2008-09-02|2101.03
#2008-09-03|2088.80
#2008-09-04|2026.14
#2008-09-05|1975.16
#2008-09-08|2043.83
#2008-09-09|2039.04
#2008-09-10|2005.77
#2008-09-11|1964.54
#2008-09-12|2019.99
#2008-09-15|1950.87
#2008-09-16|1877.46
#2008-09-17|1812.40
#2008-09-18|1838.01
#2008-09-19|2026.76
#2008-09-22|2034.41
#2008-09-23|2010.77
#2008-09-24|1994.60
#2008-09-25|2049.89
#2008-09-26|2015.88
#2008-09-29|1882.26
#2008-09-30|1779.44
#2008-10-01|1803.81
#2008-10-02|1746.79
#2008-10-03|1818.29
#2008-10-06|1641.12
#2008-10-07|1628.24
#2008-10-08|1534.29
#2008-10-09|1530.01
#2008-10-10|1393.90
#2008-10-13|1557.13
#2008-10-14|1622.46
#2008-10-15|1535.54
#2008-10-16|1400.55
#2008-10-17|1443.05
#2008-10-20|1440.43
#2008-10-21|1422.95
#2008-10-22|1339.34
#2008-10-23|1319.39
#2008-10-24|1216.79
#2008-10-27|1125.67
#2008-10-28|1065.46
#2008-10-29|1203.56
#2008-10-30|1249.91
#2008-10-31|1279.00
#2008-11-03|1294.18
#2008-11-04|1420.64
#2008-11-05|1414.16
#2008-11-06|1330.29
#2008-11-07|1337.86
#2008-11-10|1347.34
#2008-11-11|1205.10
#2008-11-12|1176.36
#2008-11-13|1195.50
#2008-11-14|1220.29
#2008-11-17|1156.95
#2008-11-18|1141.91
#2008-11-19|1094.00
#2008-11-20|1071.20
#2008-11-21|1050.54
#2008-11-24|1154.51
#2008-11-25|1156.69
#2008-11-26|1159.67
#2008-11-27| .
#2008-11-28|1150.41
#2008-12-01|1073.19
#2008-12-02|1104.59
#2008-12-03|1100.66
#2008-12-04|1082.43
#2008-12-05|1036.66
#2008-12-08|1137.45
#2008-12-09|1151.26
#2008-12-10|1168.65
#2008-12-11|1164.79
#2008-12-12|1151.75
#2008-12-15|1159.32
#2008-12-16|1192.53
#2008-12-17|1234.45
#2008-12-18|1268.18
#2008-12-19|1267.47
#2008-12-22|1226.03
#2008-12-23|1227.46
#2008-12-24|1231.37
#2008-12-25| .
#2008-12-26|1237.32
#2008-12-29|1259.68
#2008-12-30|1268.85
#2008-12-31|1246.96
#2009-01-01| .
#2009-01-02|1275.32
#2009-01-05|1263.72
#2009-01-06|1283.31
#2009-01-07|1312.02
#2009-01-08|1316.87
#2009-01-09|1255.88
#2009-01-12|1240.11
#2009-01-13|1183.87
#2009-01-14|1134.48
#2009-01-15|1089.85
#2009-01-16|1128.64
#2009-01-19| .
#2009-01-20|1018.06
#2009-01-21| 993.60
#2009-01-22| 975.76
#2009-01-23| 951.42
#2009-01-26|1009.78
#2009-01-27|1008.23
#2009-01-28|1080.85
#2009-01-29|1048.72
#2009-01-30|1020.29
#2009-02-02| 980.55
#2009-02-03| 986.87
#2009-02-04| 989.02
#2009-02-05| 977.84
#2009-02-06|1002.91
#2009-02-09|1041.24
#2009-02-10|1020.64
#2009-02-11| 998.22
#2009-02-12| 961.99
#2009-02-13| 966.04
#2009-02-16| .
#2009-02-17| 856.79
#2009-02-18| 844.35
#2009-02-19| 843.30
#2009-02-20| 766.11
#2009-02-23| 772.75
#2009-02-24| 785.11
#2009-02-25| 768.79
#2009-02-26| 803.50
#2009-02-27| 781.57
#2009-03-02| 722.95
#2009-03-03| 702.79
#2009-03-04| 715.64
#2009-03-05| 661.78
#2009-03-06| 624.71
#2009-03-09| 603.97
#2009-03-10| 664.78
#2009-03-11| 695.16
#2009-03-12| 715.29
#2009-03-13| 721.20
#2009-03-16| 745.91
#2009-03-17| 743.30
#2009-03-18| 800.26
#2009-03-19| 853.92
#2009-03-20| 848.73
#2009-03-23| 925.03
#2009-03-24| 928.53
#2009-03-25| 950.82
#2009-03-26| 970.76
#2009-03-27| 943.80
#2009-03-30| 855.61
#2009-03-31| 902.92
#2009-04-01| 912.68
#2009-04-02| 974.41
#2009-04-03| 999.51
#2009-04-06| 983.34
#2009-04-07| 959.75
#2009-04-08| 979.36
#2009-04-09|1018.40
#2009-04-10| .
#2009-04-13|1027.04
#2009-04-14|1066.85
#2009-04-15|1059.66
#2009-04-16|1084.60
#2009-04-17|1095.80
#2009-04-20|1040.22
#2009-04-21|1032.72
#2009-04-22|1061.80
#2009-04-23|1071.43
#2009-04-24|1106.15
#2009-04-27|1107.73
#2009-04-28|1080.59
#2009-04-29|1118.20
#2009-04-30|1144.50
#2009-05-01|1144.67
#2009-05-04|1186.93
#2009-05-05|1190.22
#2009-05-06|1221.68
#2009-05-07|1212.32
#2009-05-08|1284.76
#2009-05-11|1283.07
#2009-05-12|1276.29
#2009-05-13|1183.46
#2009-05-14|1170.04
#2009-05-15|1193.52
#2009-05-18|1254.69
#2009-05-19|1291.43
#2009-05-20|1329.30
#2009-05-21|1281.13
#2009-05-22|1310.24
#2009-05-25| .
#2009-05-26|1322.17
#2009-05-27|1316.16
#2009-05-28|1298.47
#2009-05-29|1308.28
#2009-06-01|1346.99
#2009-06-02|1358.74
#2009-06-03|1324.23
#2009-06-04|1330.47
#2009-06-05|1313.35
#2009-06-08|1282.94
#2009-06-09|1305.87
#2009-06-10|1318.27
#2009-06-11|1343.59
#2009-06-12|1320.64
#2009-06-15|1258.81
#2009-06-16|1241.34
#2009-06-17|1191.24
#2009-06-18|1219.55
#2009-06-19|1214.33
#2009-06-22|1174.35
#2009-06-23|1179.87
#2009-06-24|1223.06
#2009-06-25|1201.59
#2009-06-26|1208.71
#2009-06-29|1225.37
#2009-06-30|1222.93
#2009-07-01|1256.31
#2009-07-02|1202.05
#2009-07-03| .
#2009-07-06|1173.72
#2009-07-07|1175.14
#2009-07-08|1132.56
#2009-07-09|1153.78
#2009-07-10|1127.77
#2009-07-13|1152.90
#2009-07-14|1182.80
#2009-07-15|1236.45
#2009-07-16|1246.94
#2009-07-17|1250.35
#2009-07-20|1279.41
#2009-07-21|1300.44
#2009-07-22|1303.25
#2009-07-23|1333.39
#2009-07-24|1330.43
#2009-07-27|1345.12
#2009-07-28|1316.68
#2009-07-29|1324.08
#2009-07-30|1367.14
#2009-07-31|1370.52
#2009-08-03|1424.58
#2009-08-04|1433.54
#2009-08-05|1443.67
#2009-08-06|1462.22
#2009-08-07|1474.77
#2009-08-10|1489.40
#2009-08-11|1468.32
#2009-08-12|1492.93
#2009-08-13|1528.83
#2009-08-14|1498.25
#2009-08-17|1432.92
#2009-08-18|1458.08
#2009-08-19|1454.71
#2009-08-20|1474.99
#2009-08-21|1515.84
#2009-08-24|1566.46
#2009-08-25|1577.36
#2009-08-26|1594.60
#2009-08-27|1591.98
#2009-08-28|1622.65
#2009-08-31|1589.05
#2009-09-01|1546.54
#2009-09-02|1513.57
#2009-09-03|1530.36
#2009-09-04|1553.52
#2009-09-07| .
#2009-09-08|1595.77
#2009-09-09|1617.39
#2009-09-10|1612.84
#2009-09-11|1635.20
#2009-09-14|1629.58
#2009-09-15|1626.95
#2009-09-16|1665.17
#2009-09-17|1684.45
#2009-09-18|1669.73
#2009-09-21|1630.08
#2009-09-22|1633.62
#2009-09-23|1665.37
#2009-09-24|1632.79
#2009-09-25|1647.13
#2009-09-28|1666.96
#2009-09-29|1678.78
#2009-09-30|1676.02
#2009-10-01|1631.05
#2009-10-02|1601.78
#2009-10-05|1618.44
#2009-10-06|1676.71
#2009-10-07|1670.03
#2009-10-08|1700.03
#2009-10-09|1707.03
#2009-10-12|1740.42
#2009-10-13|1720.23
#2009-10-14|1768.31
#2009-10-15|1772.75
#2009-10-16|1742.85
#2009-10-19|1772.29
#2009-10-20|1753.79
#2009-10-21|1752.55
#2009-10-22|1713.67
#2009-10-23|1672.90
#2009-10-26|1627.00
#2009-10-27|1585.71
#2009-10-28|1538.64
#2009-10-29|1588.07
#2009-10-30|1529.33
#2009-11-02|1547.82
#2009-11-03|1497.65
#2009-11-04|1546.81
#2009-11-05|1567.91
#2009-11-06|1570.91
#2009-11-09|1631.53
#2009-11-10|1626.38
#2009-11-11|1649.82
#2009-11-12|1631.75
#2009-11-13|1639.14
#2009-11-16|1674.05
#2009-11-17|1631.12
#2009-11-18|1630.67
#2009-11-19|1574.84
#2009-11-20|1556.56
#2009-11-23|1611.60
#2009-11-24|1592.69
#2009-11-25|1600.10
#2009-11-26| .
#2009-11-27|1555.07
#2009-11-30|1533.98
#2009-12-01|1590.00
#2009-12-02|1583.05
#2009-12-03|1589.67
#2009-12-04|1600.18
#2009-12-07|1578.74
#2009-12-08|1537.79
#2009-12-09|1524.40
#2009-12-10|1536.65
#2009-12-11|1519.48
#2009-12-14|1538.66
#2009-12-15|1521.22
#2009-12-16|1548.23
#2009-12-17|1504.25
#2009-12-18|1482.16
#2009-12-21|1501.92
#2009-12-22|1507.58
#2009-12-23|1530.13
#2009-12-24|1532.75
#2009-12-25| .
#2009-12-28|1556.18
#2009-12-29|1567.91
#2009-12-30|1543.14
#2009-12-31|1548.16
#2010-01-01| .
#2010-01-04|1578.73
#2010-01-05|1573.84
#2010-01-06|1575.83
#2010-01-07|1578.64
#2010-01-08|1589.73
#2010-01-11|1606.55
#2010-01-12|1599.92
#2010-01-13|1599.52
#2010-01-14|1604.10
#2010-01-15|1564.57
#2010-01-18| .
#2010-01-19|1574.47
#2010-01-20|1511.95
#2010-01-21|1485.93
#2010-01-22|1464.44
#2010-01-25|1458.35
#2010-01-26|1441.44
#2010-01-27|1405.32
#2010-01-28|1360.84
#2010-01-29|1376.67
#2010-02-01|1390.89
#2010-02-02|1426.76
#2010-02-03|1401.93
#2010-02-04|1323.36
#2010-02-05|1274.50
#2010-02-08|1284.33
#2010-02-09|1276.73
#2010-02-10|1314.09
#2010-02-11|1278.30
#2010-02-12|1271.63
#2010-02-15| .
#2010-02-16|1292.92
#2010-02-17|1316.82
#2010-02-18|1304.41
#2010-02-19|1297.90
#2010-02-22|1302.08
#2010-02-23|1263.34
#2010-02-24|1273.05
#2010-02-25|1240.42
#2010-02-26|1265.30
#2010-03-01|1256.09
#2010-03-02|1269.67
#2010-03-03|1309.49
#2010-03-04|1317.47
#2010-03-05|1351.93
#2010-03-08|1362.60
#2010-03-09|1345.77
#2010-03-10|1375.19
#2010-03-11|1362.57
#2010-03-12|1384.65
#2010-03-15|1358.27
#2010-03-16|1387.33
#2010-03-17|1419.49
#2010-03-18|1399.84
#2010-03-19|1382.47
#2010-03-22|1374.68
#2010-03-23|1378.44
#2010-03-24|1356.08
#2010-03-25|1372.94
#2010-03-26|1386.24
#2010-03-29|1392.15
#2010-03-30|1377.81
#2010-03-31|1377.85
#2010-04-01|1403.67
#2010-04-02| .
#2010-04-05|1400.46
#2010-04-06|1391.09
#2010-04-07|1375.68
#2010-04-08|1348.86
#2010-04-09|1374.40
#2010-04-12|1409.82
#2010-04-13|1404.11
#2010-04-14|1437.21
#2010-04-15|1430.30
#2010-04-16|1379.30
#2010-04-19|1363.15
#2010-04-20|1390.64
#2010-04-21|1363.39
#2010-04-22|1324.42
#2010-04-23|1332.47
#2010-04-26|1331.00
#2010-04-27|1273.67
#2010-04-28|1231.28
#2010-04-29|1241.44
#2010-04-30|1239.20
#2010-05-03|1230.56
#2010-05-04|1141.39
#2010-05-05|1102.69
#2010-05-06|1015.25
#2010-05-07| 981.12
#2010-05-10|1163.03
#2010-05-11|1131.03
#2010-05-12|1135.77
#2010-05-13|1109.65
#2010-05-14|1031.96
#2010-05-17|1031.31
#2010-05-18|1061.10
#2010-05-19|1010.76
#2010-05-20| 993.18
#2010-05-21|1039.37
#2010-05-24|1017.74
#2010-05-25| 962.43
#2010-05-26| 975.81
#2010-05-27|1034.55
#2010-05-28|1027.23
#2010-05-31| .
#2010-06-01|1005.21
#2010-06-02| 990.33
#2010-06-03| 998.90
#2010-06-04| 933.55
#2010-06-07| 921.38
#2010-06-08| 922.40
#2010-06-09| 952.59
#2010-06-10| 992.23
#2010-06-11|1013.67
#2010-06-14|1066.28
#2010-06-15|1097.63
#2010-06-16|1091.83
#2010-06-17|1097.31
#2010-06-18|1128.53
#2010-06-21|1129.54
#2010-06-22|1100.17
#2010-06-23|1087.91
#2010-06-24|1073.50
#2010-06-25|1088.51
#2010-06-28|1097.46
#2010-06-29|1023.78
#2010-06-30|1040.05
#2010-07-01|1040.66
#2010-07-02|1057.79
#2010-07-05| .
#2010-07-06|1079.45
#2010-07-07|1139.46
#2010-07-08|1158.16
#2010-07-09|1173.69
#2010-07-12|1171.54
#2010-07-13|1196.34
#2010-07-14|1195.85
#2010-07-15|1187.18
#2010-07-16|1177.09
#2010-07-19|1170.63
#2010-07-20|1158.06
#2010-07-21|1153.65
#2010-07-22|1201.25
#2010-07-23|1184.54
#2010-07-26|1214.64
#2010-07-27|1266.63
#2010-07-28|1261.30
#2010-07-29|1269.26
#2010-07-30|1257.04
#2010-08-02|1308.39
#2010-08-03|1304.11
#2010-08-04|1278.18
#2010-08-05|1264.79
#2010-08-06|1262.62
#2010-08-09|1276.65
#2010-08-10|1256.41
#2010-08-11|1188.25
#2010-08-12|1172.40
#2010-08-13|1154.03
#2010-08-16|1156.33
#2010-08-17|1171.19
#2010-08-18|1161.22
#2010-08-19|1134.84
#2010-08-20|1106.03
#2010-08-23|1114.36
#2010-08-24|1097.10
#2010-08-25|1070.01
#2010-08-26|1100.42
#2010-08-27|1095.93
#2010-08-30|1083.36
#2010-08-31|1082.02
#2010-09-01|1133.40
#2010-09-02|1139.36
#2010-09-03|1158.52
#2010-09-06| .
#2010-09-07|1123.77
#2010-09-08|1136.28
#2010-09-09|1162.56
#2010-09-10|1156.84
#2010-09-13|1192.84
#2010-09-14|1199.73
#2010-09-15|1199.19
#2010-09-16|1191.52
#2010-09-17|1172.17
#2010-09-20|1186.88
#2010-09-21|1187.92
#2010-09-22|1182.58
#2010-09-23|1165.88
#2010-09-24|1210.12
#2010-09-27|1204.30
#2010-09-28|1203.13
#2010-09-29|1188.90
#2010-09-30|1205.44
#2010-10-01|1198.61
#2010-10-04|1174.70
#2010-10-05|1223.15
#2010-10-06|1227.41
#2010-10-07|1240.75
#2010-10-08|1241.55
#2010-10-11|1241.73
#2010-10-12|1232.71
#2010-10-13|1271.05
#2010-10-14|1271.83
#2010-10-15|1265.89
#2010-10-18|1285.15
#2010-10-19|1274.35
#2010-10-20|1305.87
#2010-10-21|1317.38
#2010-10-22|1299.29
#2010-10-25|1287.18
#2010-10-26|1274.70
#2010-10-27|1263.20
#2010-10-28|1279.21
#2010-10-29|1263.47
#2010-11-01|1234.76
#2010-11-02|1264.96
#2010-11-03|1240.88
#2010-11-04|1285.71
#2010-11-05|1236.88
#2010-11-08|1234.37
#2010-11-09|1254.75
#2010-11-10|1188.02
#2010-11-11|1169.62
#2010-11-12|1181.57
#2010-11-15|1179.05
#2010-11-16|1152.18
#2010-11-17|1152.26
#2010-11-18|1171.03
#2010-11-19|1159.80
#2010-11-22|1129.70
#2010-11-23|1085.59
#2010-11-24|1082.07
#2010-11-25| .
#2010-11-26|1054.81
#2010-11-29|1007.03
#2010-11-30| 981.14
#2010-12-01|1024.31
#2010-12-02|1073.94
#2010-12-03|1099.99
#2010-12-06|1069.62
#2010-12-07|1082.32
#2010-12-08|1098.50
#2010-12-09|1113.61
#2010-12-10|1105.22
#2010-12-13|1128.25
#2010-12-14|1129.31
#2010-12-15|1093.29
#2010-12-16|1072.19
#2010-12-17|1041.39
#2010-12-20|1059.23
#2010-12-21|1088.33
#2010-12-22|1079.13
#2010-12-23|1073.85
#2010-12-24| .
#2010-12-27|1063.84
#2010-12-28|1055.60
#2010-12-29|1053.88
#2010-12-30|1041.56
#2010-12-31|1052.03
#2011-01-03|1064.31
#2011-01-04|1070.13
#2011-01-05|1048.11
#2011-01-06|1032.46
#2011-01-07|1012.05
#2011-01-10| 968.44
#2011-01-11| 986.21
#2011-01-12|1072.48
#2011-01-13|1118.61
#2011-01-14|1129.80
#2011-01-17| .
#2011-01-18|1142.06
#2011-01-19|1167.19
#2011-01-20|1186.30
#2011-01-21|1216.17
#2011-01-24|1236.75
#2011-01-25|1214.76
#2011-01-26|1203.48
#2011-01-27|1239.52
#2011-01-28|1217.46
#2011-01-31|1225.82
#2011-02-01|1254.18
#2011-02-02|1282.24
#2011-02-03|1243.16
#2011-02-04|1251.09
#2011-02-07|1265.88
#2011-02-08|1268.29
#2011-02-09|1261.98
#2011-02-10|1241.38
#2011-02-11|1242.62
#2011-02-14|1221.24
#2011-02-15|1253.94
#2011-02-16|1293.26
#2011-02-17|1301.13
#2011-02-18|1294.25
#2011-02-21| .
#2011-02-22|1216.31
#2011-02-23|1228.54
#2011-02-24|1225.77
#2011-02-25|1248.31
#2011-02-28|1253.69
#2011-03-01|1233.26
#2011-03-02|1236.22
#2011-03-03|1230.59
#2011-03-04|1240.55
#2011-03-07|1229.93
#2011-03-08|1229.77
#2011-03-09|1240.15
#2011-03-10|1208.77
#2011-03-11|1194.68
#2011-03-14|1226.09
#2011-03-15|1192.49
#2011-03-16|1144.48
#2011-03-17|1168.70
#2011-03-18|1180.86
#2011-03-21|1210.51
#2011-03-22|1211.54
#2011-03-23|1211.33
#2011-03-24|1241.95
#2011-03-25|1235.29
#2011-03-28|1234.14
#2011-03-29|1184.28
#2011-03-30|1195.39
#2011-03-31|1170.09
#2011-04-01|1177.59
#2011-04-04|1177.32
#2011-04-05|1177.82
#2011-04-06|1234.67
#2011-04-07|1237.40
#2011-04-08|1252.45
#2011-04-11|1257.22
#2011-04-12|1246.72
#2011-04-13|1242.75
#2011-04-14|1211.64
#2011-04-15|1198.58
#2011-04-18|1135.61
#2011-04-19|1148.87
#2011-04-20|1159.24
#2011-04-21|1200.80
#2011-04-22| .
#2011-04-25|1199.93
#2011-04-26|1208.50
#2011-04-27|1237.62
#2011-04-28|1258.25
#2011-04-29|1261.92
#2011-05-02|1262.04
#2011-05-03|1257.94
#2011-05-04|1233.42
#2011-05-05|1196.72
#2011-05-06|1203.69
#2011-05-09|1155.89
#2011-05-10|1183.57
#2011-05-11|1176.37
#2011-05-12|1157.85
#2011-05-13|1159.45
#2011-05-16|1152.99
#2011-05-17|1136.09
#2011-05-18|1137.35
#2011-05-19|1145.32
#2011-05-20|1106.88
#2011-05-23|1079.76
#2011-05-24|1079.87
#2011-05-25|1106.49
#2011-05-26|1091.12
#2011-05-27|1119.35
#2011-05-30| .
#2011-05-31|1145.74
#2011-06-01|1121.86
#2011-06-02|1114.77
#2011-06-03|1145.64
#2011-06-06|1120.94
#2011-06-07|1132.15
#2011-06-08|1103.64
#2011-06-09|1093.15
#2011-06-10|1069.67
#2011-06-13|1071.41
#2011-06-14|1098.68
#2011-06-15|1046.79
#2011-06-16|1031.09
#2011-06-17|1077.98
#2011-06-20|1061.47
#2011-06-21|1091.28
#2011-06-22|1089.14
#2011-06-23|1024.90
#2011-06-24| 986.76
#2011-06-27|1001.07
#2011-06-28|1018.50
#2011-06-29|1041.17
#2011-06-30|1073.55
#2011-07-01|1114.78
#2011-07-04| .
#2011-07-05|1095.18
#2011-07-06|1027.95
#2011-07-07|1012.54
#2011-07-08| 951.17
#2011-07-11| 879.69
#2011-07-12| 912.89
#2011-07-13| 943.09
#2011-07-14| 929.00
#2011-07-15| 913.13
#2011-07-18| 856.74
#2011-07-19| 895.83
#2011-07-20| 945.18
#2011-07-21|1032.43
#2011-07-22|1012.77
#2011-07-25| 948.15
#2011-07-26| 980.56
#2011-07-27| 932.59
#2011-07-28| 946.47
#2011-07-29| 945.30
#2011-08-01| 883.30
#2011-08-02| 842.11
#2011-08-03| 844.21
#2011-08-04| 782.45
#2011-08-05| 792.88
#2011-08-08| 786.91
#2011-08-09| 796.53
#2011-08-10| 718.57
#2011-08-11| 755.31
#2011-08-12| 794.37
#2011-08-15| 807.22
#2011-08-16| 818.63
#2011-08-17| 828.51
#2011-08-18| 766.38
#2011-08-19| 748.58
#2011-08-22| 747.95
#2011-08-23| 733.64
#2011-08-24| 747.19
#2011-08-25| 755.46
#2011-08-26| 745.08
#2011-08-29| 769.89
#2011-08-30| 759.60
#2011-08-31| 771.77
#2011-09-01| 769.66
#2011-09-02| 731.13
#2011-09-05| .
#2011-09-06| 662.94
#2011-09-07| 692.00
#2011-09-08| 692.10
#2011-09-09| 633.40
#2011-09-12| 590.19
#2011-09-13| 620.72
#2011-09-14| 627.93
#2011-09-15| 670.65
#2011-09-16| 653.78
#2011-09-19| 629.92
#2011-09-20| 644.47
#2011-09-21| 627.67
#2011-09-22| 596.33
#2011-09-23| 616.26
#2011-09-26| 649.23
#2011-09-27| 689.42
#2011-09-28| 687.16
#2011-09-29| 714.35
#2011-09-30| 688.08
#2011-10-03| 670.94
#2011-10-04| 644.40
#2011-10-05| 675.10
#2011-10-06| 705.31
#2011-10-07| 719.13
#2011-10-10| 766.61
#2011-10-11| 775.16
#2011-10-12| 803.96
#2011-10-13| 744.48
#2011-10-14| 767.63
#2011-10-17| 733.23
#2011-10-18| 738.06
#2011-10-19| 772.56
#2011-10-20| 709.24
#2011-10-21| 748.48
#2011-10-24| 749.06
#2011-10-25| 740.27
#2011-10-26| 733.56
#2011-10-27| 802.60
#2011-10-28| 784.94
#2011-10-31| 732.95
#2011-11-01| 647.58
#2011-11-02| 674.81
#2011-11-03| 692.44
#2011-11-04| 665.06
#2011-11-07| 675.84
#2011-11-08| 689.49
#2011-11-09| 645.70
#2011-11-10| 657.37
#2011-11-11| 700.96
#2011-11-14| 673.69
#2011-11-15| 658.58
#2011-11-16| 662.31
#2011-11-17| 651.48
#2011-11-18| 658.70
#2011-11-21| 629.62
#2011-11-22| 616.40
#2011-11-23| 587.30
#2011-11-24| .
#2011-11-25| 584.56
#2011-11-28| 620.33
#2011-11-29| 620.93
#2011-11-30| 657.65
#2011-12-01| 658.52
#2011-12-02| 675.08
#2011-12-05| 705.90
#2011-12-06| 699.12
#2011-12-07| 686.19
#2011-12-08| 636.88
#2011-12-09| 675.26
#2011-12-12| 631.05
#2011-12-13| 617.11
#2011-12-14| 593.73
#2011-12-15| 609.41
#2011-12-16| 609.17
#2011-12-19| 608.79
#2011-12-20| 641.84
#2011-12-21| 628.58
#2011-12-22| 638.03
#2011-12-23| 630.78
#2011-12-26| .
#2011-12-27| 616.39
#2011-12-28| 602.49
#2011-12-29| 602.52
#2011-12-30| 611.46
#2012-01-02| .
#2012-01-03| 633.23
#2012-01-04| 595.71
#2012-01-05| 544.10
#2012-01-06| 521.95
#2012-01-09| 499.41
#2012-01-10| 524.15
#2012-01-11| 531.03
#2012-01-12| 563.60
#2012-01-13| 554.59
#2012-01-16| .
#2012-01-17| 565.64
#2012-01-18| 565.46
#2012-01-19| 607.83
#2012-01-20| 609.17
#2012-01-23| 646.72
#2012-01-24| 646.03
#2012-01-25| 651.12
#2012-01-26| 671.08
#2012-01-27| 657.36
#2012-01-30| 640.16
#2012-01-31| 647.88
#2012-02-01| 687.67
#2012-02-02| 692.05
#2012-02-03| 702.44
#2012-02-06| 698.26
#2012-02-07| 714.86
#2012-02-08| 722.39
#2012-02-09| 720.04
#2012-02-10| 692.21
#2012-02-13| 684.86
#2012-02-14| 678.57
#2012-02-15| 682.92
#2012-02-16| 678.95
#2012-02-17| 694.62
#2012-02-20| .
#2012-02-21| 710.42
#2012-02-22| 700.15
#2012-02-23| 683.40
#2012-02-24| 701.43
#2012-02-27| 686.16
#2012-02-28| 689.68
#2012-02-29| 689.52
#2012-03-01| 720.86
#2012-03-02| 718.50
#2012-03-05| 711.35
#2012-03-06| 672.34
#2012-03-07| 690.64
#2012-03-08| 714.73
#2012-03-09| 686.84
#2012-03-12| 681.40
#2012-03-13| 698.63
#2012-03-14| 698.98
#2012-03-15| 713.95
#2012-03-16| 724.78
#2012-03-19| 726.79
#2012-03-20| 714.34
#2012-03-21| 695.81
#2012-03-22| 679.55
#2012-03-23| 686.71
#2012-03-26| 688.67
#2012-03-27| 680.78
#2012-03-28| 675.99
#2012-03-29| 637.74
#2012-03-30| 640.66
#2012-04-02| 634.67
#2012-04-03| 609.87
#2012-04-04| 585.99
#2012-04-05| 573.34
#2012-04-06| .
#2012-04-09| 573.67
#2012-04-10| 536.31
#2012-04-11| 558.04
#2012-04-12| 567.18
#2012-04-13| 534.05
#2012-04-16| 527.61
#2012-04-17| 566.34
#2012-04-18| 541.17
#2012-04-19| 527.43
#2012-04-20| 532.51
#2012-04-23| 502.52
#2012-04-24| 520.82
#2012-04-25| 543.30
#2012-04-26| 534.32
#2012-04-27| 548.19
#2012-04-30| 539.45
#2012-05-01| 539.02
#2012-05-02| 510.90
#2012-05-03| 494.98
#2012-05-04| 491.73
#2012-05-07| 507.68
#2012-05-08| 489.92
#2012-05-09| 470.58
#2012-05-10| 493.35
#2012-05-11| 486.99
#2012-05-14| 467.25
#2012-05-15| 442.57
#2012-05-16| 442.44
#2012-05-17| 429.01
#2012-05-18| 431.61
#2012-05-21| 445.01
#2012-05-22| 463.95
#2012-05-23| 437.62
#2012-05-24| 438.09
#2012-05-25| 439.31
#2012-05-28| .
#2012-05-29| 429.38
#2012-05-30| 420.29
#2012-05-31| 419.94
#2012-06-01| 422.91
#2012-06-04| 444.51
#2012-06-05| 452.74
#2012-06-06| 475.29
#2012-06-07| 479.38
#2012-06-08| 465.43
#2012-06-11| 440.49
#2012-06-12| 426.51
#2012-06-13| 433.43
#2012-06-14| 446.55
#2012-06-15| 459.95
#2012-06-18| 445.04
#2012-06-19| 468.81
#2012-06-20| 483.36
#2012-06-21| 483.46
#2012-06-22| 479.88
#2012-06-25| 447.32
#2012-06-26| 440.04
#2012-06-27| 454.48
#2012-06-28| 458.17
#2012-06-29| 514.41
#2012-07-02| 507.92
#2012-07-03| 514.80
#2012-07-04| .
#2012-07-05| 475.59
#2012-07-06| 454.59
#2012-07-09| 461.39
#2012-07-10| 459.48
#2012-07-11| 463.96
#2012-07-12| 451.67
#2012-07-13| 453.70
#2012-07-16| 448.22
#2012-07-17| 438.79
#2012-07-18| 441.30
#2012-07-19| 446.88
#2012-07-20| 411.21
#2012-07-23| 402.74
#2012-07-24| 385.19
#2012-07-25| 392.41
#2012-07-26| 431.95
#2012-07-27| 450.00
#2012-07-30| 466.20
#2012-07-31| 464.44
#2012-08-01| 465.46
#2012-08-02| 424.50
#2012-08-03| 470.69
#2012-08-06| 478.72
#2012-08-07| 494.73
#2012-08-08| 494.41
#2012-08-09| 493.43
#2012-08-10| 484.72
#2012-08-13| 488.28
#2012-08-14| 491.68
#2012-08-15| 490.10
#2012-08-16| 511.21
#2012-08-17| 520.23
#2012-08-20| 521.16
#2012-08-21| 548.99
#2012-08-22| 544.52
#2012-08-23| 536.88
#2012-08-24| 528.63
#2012-08-27| 537.23
#2012-08-28| 541.14
#2012-08-29| 535.60
#2012-08-30| 526.53
#2012-08-31| 548.98
#2012-09-03| .
#2012-09-04| 556.08
#2012-09-05| 559.54
#2012-09-06| 598.50
#2012-09-07| 621.46
#2012-09-10| 621.03
#2012-09-11| 631.92
#2012-09-12| 643.33
#2012-09-13| 629.09
#2012-09-14| 653.80
#2012-09-17| 647.52
#2012-09-18| 615.91
#2012-09-19| 613.78
#2012-09-20| 589.46
#2012-09-21| 601.36
#2012-09-24| 592.90
#2012-09-25| 605.32
#2012-09-26| 572.15
#2012-09-27| 576.90
#2012-09-28| 559.71
#2012-10-01| 583.07
#2012-10-02| 582.65
#2012-10-03| 585.77
#2012-10-04| 594.02
#2012-10-05| 614.84
#2012-10-08| 595.19
#2012-10-09| 588.39
#2012-10-10| 581.12
#2012-10-11| 599.73
#2012-10-12| 596.26
#2012-10-15| 599.37
#2012-10-16| 627.32
#2012-10-17| 646.90
#2012-10-18| 642.04
#2012-10-19| 622.01
#2012-10-22| 628.82
#2012-10-23| 612.62
#2012-10-24| 616.27
#2012-10-25| 606.41
#2012-10-26| 605.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 603.12
#2012-11-01| 617.20
#2012-11-02| 612.88
#2012-11-05| 599.00
#2012-11-06| 608.27
#2012-11-07| 587.11
#2012-11-08| 587.05
#2012-11-09| 579.36
#2012-11-12| 576.23
#2012-11-13| 594.59
#2012-11-14| 588.10
#2012-11-15| 590.31
#2012-11-16| 569.56
#2012-11-19| 594.28
#2012-11-20| 588.84
#2012-11-21| 596.19
#2012-11-22| .
#2012-11-23| 611.79
#2012-11-26| 608.50
#2012-11-27| 605.28
#2012-11-28| 600.54
#2012-11-29| 625.31
#2012-11-30| 623.75
#2012-12-03| 634.44
#2012-12-04| 648.03
#2012-12-05| 643.42
#2012-12-06| 632.86
#2012-12-07| 623.39
#2012-12-10| 597.09
#2012-12-11| 611.22
#2012-12-12| 622.24
#2012-12-13| 630.30
#2012-12-14| 632.54
#2012-12-17| 640.22
#2012-12-18| 655.44
#2012-12-19| 666.63
#2012-12-20| 669.03
#2012-12-21| 660.33
#2012-12-24| 661.36
#2012-12-25| 661.36
#2012-12-26| 662.71
#2012-12-27| 667.82
#2012-12-28| 662.69
#2012-12-31| 660.83
#2013-01-01| 660.83
#2013-01-02| 694.36
#2013-01-03| 687.24
#2013-01-04| 689.84
#2013-01-07| 700.66
#2013-01-08| 705.06
#2013-01-09| 722.96
#2013-01-10| 742.81
#2013-01-11| 751.49
#2013-01-14| 743.66
#2013-01-15| 746.19
#2013-01-16| 730.65
#2013-01-17| 749.86
#2013-01-18| 751.20
#2013-01-21| 757.42
#2013-01-22| 756.57
#2013-01-23| 743.44
#2013-01-24| 767.37
#2013-01-25| 773.69
#2013-01-28| 786.38
#2013-01-29| 787.18
#2013-01-30| 773.85
#2013-01-31| 784.16
#2013-02-01| 775.72
#2013-02-04| 719.62
#2013-02-05| 730.98
#2013-02-06| 720.96
#2013-02-07| 705.54
#2013-02-08| 724.80
#2013-02-11| 718.82
#2013-02-12| 733.65
#2013-02-13| 731.64
#2013-02-14| 719.00
#2013-02-15| 711.07
#2013-02-18| 703.89
#2013-02-19| 719.42
#2013-02-20| 710.60
#2013-02-21| 674.15
#2013-02-22| 682.69
#2013-02-25| 694.37
#2013-02-26| 632.98
#2013-02-27| 646.35
#2013-02-28| 644.51
#2013-03-01| 630.41
#2013-03-04| 616.35
#2013-03-05| 640.53
#2013-03-06| 638.95
#2013-03-07| 641.28
#2013-03-08| 650.39
#2013-03-11| 644.26
#2013-03-12| 640.76
#2013-03-13| 624.20
#2013-03-14| 647.77
#2013-03-15| 644.53
#2013-03-18| 623.54
#2013-03-19| 601.08
#2013-03-20| 623.68
#2013-03-21| 621.53
#2013-03-22| 627.67
#2013-03-25| 593.99
#2013-03-26| 582.86
#2013-03-27| 572.44
#2013-03-28| 578.16
#2013-03-29| 578.16
#2013-04-01| 578.43
#2013-04-02| 586.03
#2013-04-03| 567.94
#2013-04-04| 565.67
#2013-04-05| 583.56
#2013-04-08| 583.57
#2013-04-09| 598.06
#2013-04-10| 629.07
#2013-04-11| 635.95
#2013-04-12| 622.05
#2013-04-15| 619.17
#2013-04-16| 617.91
#2013-04-17| 609.07
#2013-04-18| 616.66
#2013-04-19| 637.83
#2013-04-22| 654.98
#2013-04-23| 676.68
#2013-04-24| 673.11
#2013-04-25| 675.85
#2013-04-26| 675.10
#2013-04-29| 697.75
#2013-04-30| 693.54
#2013-05-01| 694.01
#2013-05-02| 688.76
#2013-05-03| 697.10
#2013-05-06| 691.10
#2013-05-07| 712.06
#2013-05-08| 719.78
#2013-05-09| 706.63
#2013-05-10| 712.52
#2013-05-13| 705.08
#2013-05-14| 711.29
#2013-05-15| 717.29
#2013-05-16| 726.33
#2013-05-17| 725.62
#2013-05-20| 739.23
#2013-05-21| 729.96
#2013-05-22| 740.09
#2013-05-23| 713.08
#2013-05-24| 708.45
#2013-05-27| 722.17
#2013-05-28| 735.18
#2013-05-29| 731.65
#2013-05-30| 748.50
#2013-05-31| 741.17
#2013-06-03| 734.28
#2013-06-04| 742.93
#2013-06-05| 738.47
#2013-06-06| 714.28
#2013-06-07| 723.66
#2013-06-10| 709.80
#2013-06-11| 701.14
#2013-06-12| 688.47
#2013-06-13| 698.68
#2013-06-14| 698.49
#2013-06-17| 708.93
#2013-06-18| 716.18
#2013-06-19| 705.87
#2013-06-20| 668.43
#2013-06-21| 645.81
#2013-06-24| 649.55
#2013-06-25| 641.67
#2013-06-26| 652.54
#2013-06-27| 649.97
#2013-06-28| 635.45
#2013-07-01| 646.62
#2013-07-02| 638.98
#2013-07-03| 632.95
#2013-07-04| 658.47
#2013-07-05| 642.35
#2013-07-08| 660.45
#2013-07-09| 656.59
#2013-07-10| 649.69
#2013-07-11| 657.88
#2013-07-12| 647.42
#2013-07-15| 654.74
#2013-07-16| 655.07
#2013-07-17| 662.51
#2013-07-18| 686.18
#2013-07-19| 695.43
#2013-07-22| 707.94
#2013-07-23| 708.73
#2013-07-24| 724.34
#2013-07-25| 724.76
#2013-07-26| 727.45
#2013-07-29| 717.69
#2013-07-30| 730.45
#2013-07-31| 731.65
#2013-08-01| 742.02
#2013-08-02| 738.90
#2013-08-05| 732.23
#2013-08-06| 740.41
#2013-08-07| 754.80
#2013-08-08| 781.05
#2013-08-09| 784.98
#2013-08-12| 787.10
#2013-08-13| 789.70
#2013-08-14| 799.36
#2013-08-15| 798.46
#2013-08-16| 823.94
#2013-08-19| 795.28
#2013-08-20| 788.20
#2013-08-21| 778.85
#2013-08-22| 802.54
#2013-08-23| 803.47
#2013-08-26| 778.83
#2013-08-27| 752.80
#2013-08-28| 760.27
#2013-08-29| 764.99
#2013-08-30| 749.00
#2013-09-02| 766.36
#2013-09-03| 762.09
#2013-09-04| 749.36
#2013-09-05| 749.32
#2013-09-06| 759.02
#2013-09-09| 779.45
#2013-09-10| 786.58
#2013-09-11| 808.35
#2013-09-12| 802.88
#2013-09-13| 798.36
#2013-09-16| 814.38
#2013-09-17| 815.53
#2013-09-18| 822.62
#2013-09-19| 851.30
#2013-09-20| 840.82
#2013-09-23| 840.11
#2013-09-24| 849.57
#2013-09-25| 851.84
#2013-09-26| 830.07
#2013-09-27| 821.08
#2013-09-30| 804.41
#2013-10-01| 839.65
#2013-10-02| 865.65
#2013-10-03| 864.11
#2013-10-04| 882.45
#2013-10-07| 895.65
#2013-10-08| 891.53
#2013-10-09| 896.75
#2013-10-10| 916.08
#2013-10-11| 920.67
#2013-10-14| 926.21
#2013-10-15| 927.82
#2013-10-16| 944.77
#2013-10-17| 957.59
#2013-10-18| 961.80
#2013-10-21| 963.33
#2013-10-22| 974.11
#2013-10-23| 947.30
#2013-10-24| 962.35
#2013-10-25| 944.88
#2013-10-28| 932.45
#2013-10-29| 961.78
#2013-10-30| 955.52
#2013-10-31| 957.16
#2013-11-01| 945.54
#2013-11-04| 954.98
#2013-11-05| 936.56
#2013-11-06| 945.36
#2013-11-07| 908.61
#2013-11-08| 911.99
#2013-11-11| 926.80
#2013-11-12| 920.82
#2013-11-13| 895.33
#2013-11-14| 898.72
#2013-11-15| 889.21
#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|1030.72
#2014-05-20|1040.56
#2014-05-21|1053.87
#2014-05-22|1035.18
#2014-05-23|1057.21
#2014-05-26|1106.17
#2014-05-27|1098.86
#2014-05-28|1112.17
#2014-05-29|1108.76
#2014-05-30|1123.48
#2014-06-02|1132.69
#2014-06-03|1124.57
#2014-06-04|1123.06
#2014-06-05|1146.40
#2014-06-06|1177.21
#2014-06-09|1174.43
#2014-06-10|1172.48
#2014-06-11|1154.81
#2014-06-12|1144.20
#2014-06-13|1139.17
#2014-06-16|1124.75
#2014-06-17|1122.84
#2014-06-18|1127.47
#2014-06-19|1135.06
#2014-06-20|1108.84
#2014-06-23|1094.03
#2014-06-24|1078.84
#2014-06-25|1074.73
#2014-06-26|1063.24
#2014-06-27|1062.66
#2014-06-30|1058.43
#2014-07-01|1081.93
#2014-07-02|1086.43
#2014-07-03|1093.39
#2014-07-04|1064.88
#2014-07-07|1048.81
#2014-07-08|1013.20
#2014-07-09|1030.91
#2014-07-10|1008.58
#2014-07-11|1014.09
#2014-07-14|1026.71
#2014-07-15|1007.00
#2014-07-16|1038.86
#2014-07-17|1008.72
#2014-07-18|1016.62
#2014-07-21| 998.30
#2014-07-22|1009.74
#2014-07-23|1017.25
#2014-07-24|1051.23
#2014-07-25|1035.84
#2014-07-28|1028.21
#2014-07-29|1035.52
#2014-07-30|1026.83
#2014-07-31|1008.00
#2014-08-01|1012.92
#2014-08-04|1019.35
#2014-08-05| 997.89
#2014-08-06| 962.83
#2014-08-07| 940.61
#2014-08-08| 952.84
#2014-08-11| 960.77
#2014-08-12| 957.13
#2014-08-13| 967.93
#2014-08-14| 955.65
#2014-08-15| 955.83
#2014-08-18| 964.57
#2014-08-19| 963.22
#2014-08-20| 957.89
#2014-08-21| 984.92
#2014-08-22| 980.19
#2014-08-25|1001.21
#2014-08-26|1019.26
#2014-08-27|1028.15
#2014-08-28| 996.79
#2014-08-29| 998.59
#2014-09-01| 988.66
#2014-09-02| 996.64
#2014-09-03|1024.42
#2014-09-04|1054.56
#2014-09-05|1057.31
#2014-09-08|1053.75
#2014-09-09|1040.89
#2014-09-10|1042.47
#2014-09-11|1042.25
#2014-09-12|1038.39
#2014-09-15|1029.08
#2014-09-16|1024.95
#2014-09-17|1048.23
#2014-09-18|1048.94
#2014-09-19|1031.34
#2014-09-22|1019.87
#2014-09-23|1004.36
#2014-09-24|1012.12
#2014-09-25| 991.76
#2014-09-26|1009.92
#2014-09-29| 989.51
#2014-09-30|1006.59
#2014-10-01|1002.14
#2014-10-02| 960.30
#2014-10-03| 971.18
#2014-10-06| 973.80
#2014-10-07| 963.39
#2014-10-08| 964.40
#2014-10-09| 947.02
#2014-10-10| 937.87
#2014-10-13| 943.03
#2014-10-14| 943.60
#2014-10-15| 897.30
#2014-10-16| 880.09
#2014-10-17| 918.89
#2014-10-20| 913.99
#2014-10-21| 945.48
#2014-10-22| 952.09
#2014-10-23| 958.98
#2014-10-24| 974.72
#2014-10-27| 946.67
#2014-10-28| 968.46
#2014-10-29| 936.16
#2014-10-30| 922.79
#2014-10-31| 945.94
#2014-11-03| 930.61
#2014-11-04| 913.57
#2014-11-05| 933.81
#2014-11-06| 919.31
#2014-11-07| 902.24
#2014-11-10| 909.75
#2014-11-11| 900.94
#2014-11-12| 871.65
#2014-11-13| 879.46
#2014-11-14| 891.37
#2014-11-17| 907.68
#2014-11-18| 920.01
#2014-11-19| 928.57
#2014-11-20| 916.61
#2014-11-21| 945.94
#2014-11-24| 954.33
#2014-11-25| 966.05
#2014-11-26| 966.81
#2014-11-27| 979.64
#2014-11-28| 980.14
#2014-12-01| 958.92
#2014-12-02| 959.58
#2014-12-03| 963.05
#2014-12-04| 940.56
#2014-12-05| 973.75
#2014-12-08| 974.16
#2014-12-09| 956.81
#2014-12-10| 948.89
#2014-12-11| 948.17
#2014-12-12| 926.79
#2014-12-15| 891.57
#2014-12-16| 927.35
#2014-12-17| 910.62
#2014-12-18| 928.31
#2014-12-19| 911.37
#2014-12-22| 919.24
#2014-12-23| 925.89
#2014-12-24| 926.88
#2014-12-25| 926.88
#2014-12-26| 925.43
#2014-12-29| 910.58
#2014-12-30| 905.68
#2014-12-31| 900.92
#2015-01-01| 900.92
#2015-01-02| 908.50
#2015-01-05| 857.70
#2015-01-06| 844.69
#2015-01-07| 830.44
#2015-01-08| 866.54
#2015-01-09| 834.38
#2015-01-12| 842.59
#2015-01-13| 857.28
#2015-01-14| 851.10
#2015-01-15| 851.18
#2015-01-16| 861.14
#2015-01-19| 893.10
#2015-01-20| 902.64
#2015-01-21| 917.13
#2015-01-22| 926.21
#2015-01-23| 905.35
#2015-01-26| 911.72
#2015-01-27| 920.71
#2015-01-28| 901.32
#2015-01-29| 908.05
#2015-01-30| 894.96
#2015-02-02| 897.84
#2015-02-03| 934.76
#2015-02-04| 930.16
#2015-02-05| 921.32
#2015-02-06| 915.98
#2015-02-09| 893.24
#2015-02-10| 913.26
#2015-02-11| 901.41
#2015-02-12| 933.07
#2015-02-13| 952.14
#2015-02-16| 949.68
#2015-02-17| 956.23
#2015-02-18| 971.86
#2015-02-19| 982.85
#2015-02-20| 983.19
#2015-02-23| 986.93
#2015-02-24| 992.15
#2015-02-25| 979.92
#2015-02-26| 982.68
#2015-02-27| 989.92
#2015-03-02| 980.77
#2015-03-03| 964.43
#2015-03-04| 961.51
#2015-03-05| 972.68
#2015-03-06| 966.73
#2015-03-09| 971.59
#2015-03-10| 952.24
#2015-03-11| 954.55
#2015-03-12| 959.16
#2015-03-13| 951.49
#2015-03-16| 973.95
#2015-03-17| 962.16
#2015-03-18| 952.12
#2015-03-19| 960.40
#2015-03-20| 991.75
#2015-03-23|1001.89
#2015-03-24|1019.83
#2015-03-25|1022.70
#2015-03-26|1003.99
#2015-03-27|1003.05
#2015-03-30|1013.77
#2015-03-31| 998.71
#2015-04-01|1007.10
#2015-04-02|1019.21
#2015-04-03|1029.09
#2015-04-06|1033.36
#2015-04-07|1030.47
#2015-04-08|1012.83
#2015-04-09|1008.73
#2015-04-10|1004.58
#2015-04-13|1001.87
#2015-04-14| 994.94
#2015-04-15| 998.14
#2015-04-16| 983.87
#2015-04-17| 958.59
#2015-04-20| 976.64
#2015-04-21| 962.73
#2015-04-22| 970.93
#2015-04-23| 971.25
#2015-04-24| 988.42
#2015-04-27|1012.40
#2015-04-28|1006.36
#2015-04-29| 996.21
#2015-04-30|1014.73
#2015-05-01|1016.27
#2015-05-04|1017.10
#2015-05-05| 987.05
#2015-05-06|1016.92
#2015-05-07|1029.48
#2015-05-08|1041.29
#2015-05-11|1039.68
#2015-05-12|1035.60
#2015-05-13|1056.04
#2015-05-14|1072.35
#2015-05-15|1080.61
#2015-05-18|1079.93
#2015-05-19|1085.03
#2015-05-20|1085.31
#2015-05-21|1081.42
#2015-05-22|1073.38
#2015-05-25|1043.81
#2015-05-26|1035.54
#2015-05-27|1064.81
#2015-05-28|1060.54
#2015-05-29|1051.10
#2015-06-01|1039.67
#2015-06-02|1073.60
#2015-06-03|1091.63
#2015-06-04|1085.51
#2015-06-05|1040.49
#2015-06-08|1034.82
#2015-06-09|1035.15
#2015-06-10|1069.34
#2015-06-11|1065.66
#2015-06-12|1054.28
#2015-06-15|1019.37
#2015-06-16|1021.37
#2015-06-17|1010.88
#2015-06-18|1037.66
#2015-06-19|1043.58
#2015-06-22|1101.87
#2015-06-23|1084.00
#2015-06-24|1077.18
#2015-06-25|1093.30
#2015-06-26|1094.78
#2015-06-29|1028.48
#2015-06-30|1028.06
#2015-07-01|1054.03
#2015-07-02|1032.78
#2015-07-03|1026.28
#2015-07-06| 968.86
#2015-07-07| 924.65
#2015-07-08| 965.38
#2015-07-09|1004.56
#2015-07-10|1052.72
#2015-07-13|1053.26
#2015-07-14|1044.19
#2015-07-15|1051.43
#2015-07-16|1067.95
#2015-07-17|1066.10
#2015-07-20|1080.79
#2015-07-21|1068.11
#2015-07-22|1066.11
#2015-07-23|1074.95
#2015-07-24|1068.24
#2015-07-27|1044.93
#2015-07-28|1065.25
#2015-07-29|1057.24
#2015-07-30|1052.94
#2015-07-31|1073.24
#2015-08-03|1072.48
#2015-08-04|1052.57
#2015-08-05|1067.75
#2015-08-06|1072.48
#2015-08-07|1060.60
#2015-08-10|1079.50
#2015-08-11|1078.53
#2015-08-12|1060.73
#2015-08-13|1073.48
#2015-08-14|1067.09
#2015-08-17|1073.43
#2015-08-18|1074.56
#2015-08-19|1062.69
#2015-08-20|1044.98
#2015-08-21|1017.88
#2015-08-24| 981.24
#2015-08-25|1032.15
#2015-08-26|1027.14
#2015-08-27|1034.89
#2015-08-28|1018.90
#2015-08-31|1015.03
#2015-09-01| 992.86
#2015-09-02|1004.04
#2015-09-03|1016.39
#2015-09-04| 976.58
#2015-09-07| 985.23
#2015-09-08|1005.58
#2015-09-09|1012.04
#2015-09-10|1010.68
#2015-09-11|1007.29
#2015-09-14| 997.65
#2015-09-15|1013.76
#2015-09-16|1012.79
#2015-09-17|1020.06
#2015-09-18| 997.37
#2015-09-21| 994.20
#2015-09-22| 958.51
#2015-09-23| 952.91
#2015-09-24| 950.73
#2015-09-25| 977.94
#2015-09-28| 950.51
#2015-09-29| 949.11
#2015-09-30| 970.04
#2015-10-01| 969.41
#2015-10-02| 985.77
#2015-10-05|1006.76
#2015-10-06|1017.56
#2015-10-07|1001.97
#2015-10-08|1011.11
#2015-10-09|1020.97
#2015-10-12|1016.04
#2015-10-13|1012.85
#2015-10-14|1007.42
#2015-10-15|1021.99
#2015-10-16|1031.56
#2015-10-19|1031.29
#2015-10-20|1033.22
#2015-10-21|1032.42
#2015-10-22|1029.57
#2015-10-23|1017.89
#2015-10-26|1013.79
#2015-10-27|1010.02
#2015-10-28|1024.81
#2015-10-29| 997.84
#2015-10-30|1002.63
#2015-11-02|1001.67
#2015-11-03| 988.42
#2015-11-04| 971.35
#2015-11-05| 970.05
#2015-11-06| 983.19
#2015-11-09| 965.28
#2015-11-10| 974.13
#2015-11-11| 981.95
#2015-11-12| 957.49
#2015-11-13| 953.82
#2015-11-16| 950.16
#2015-11-17| 962.14
#2015-11-18| 951.28
#2015-11-19| 963.72
#2015-11-20| 948.98
#2015-11-23| 955.03
#2015-11-24| 942.29
#2015-11-25| 957.64
#2015-11-26| 965.45
#2015-11-27| 962.07
#2015-11-30| 966.43
#2015-12-01| 967.83
#2015-12-02| 960.09
#2015-12-03| 959.66
#2015-12-04| 968.79
#2015-12-07| 968.33
#2015-12-08| 947.22
#2015-12-09| 951.27
#2015-12-10| 942.69
#2015-12-11| 931.89
#2015-12-14| 912.95
#2015-12-15| 942.64
#2015-12-16| 943.62
#2015-12-17| 948.86
#2015-12-18| 939.87
#2015-12-21| 945.12
#2015-12-22| 947.30
#2015-12-23| 946.42
#2015-12-24| 953.29
#2015-12-25| 953.29
#2015-12-28| 951.32
#2015-12-29| 959.15
#2015-12-30| 949.19
#2015-12-31| 944.80
#2016-01-01| 944.80
#2016-01-04| 906.21
#2016-01-05| 908.02
#2016-01-06| 881.79
#2016-01-07| 873.61
#2016-01-08| 869.27
#2016-01-11| 856.82
#2016-01-12| 864.84
#2016-01-13| 879.77
#2016-01-14| 859.86
#2016-01-15| 841.55
#2016-01-18| 798.53
#2016-01-19| 797.74
#2016-01-20| 750.03
#2016-01-21| 782.46
#2016-01-22| 788.52
#2016-01-25| 762.81
#2016-01-26| 775.18
#2016-01-27| 763.60
#2016-01-28| 727.66
#2016-01-29| 742.55
#2016-02-01| 737.94
#2016-02-02| 711.82
#2016-02-03| 685.26
#2016-02-04| 708.69
#2016-02-05| 688.21
#2016-02-08| 649.14
#2016-02-09| 620.32
#2016-02-10| 677.08
#2016-02-11| 638.93
#2016-02-12| 672.95
#2016-02-15| 693.68
#2016-02-16| 693.62
#2016-02-17| 710.68
#2016-02-18| 683.36
#2016-02-19| 668.89
#2016-02-22| 693.22
#2016-02-23| 678.34
#2016-02-24| 660.90
#2016-02-25| 674.16
#2016-02-26| 683.03
#2016-02-29| 682.97
#2016-03-01| 696.18
#2016-03-02| 717.49
#2016-03-03| 735.98
#2016-03-04| 729.21
#2016-03-07| 709.59
#2016-03-08| 718.63
#2016-03-09| 720.41
#2016-03-10| 736.60
#2016-03-11| 793.72
#2016-03-14| 783.95
#2016-03-15| 773.05
#2016-03-16| 764.93
#2016-03-17| 759.68
#2016-03-18| 752.98
#2016-03-21| 757.26
#2016-03-22| 751.41
#2016-03-23| 735.54
#2016-03-24| 717.81
#2016-03-25| 717.81
#2016-03-28| 721.12
#2016-03-29| 717.52
#2016-03-30| 724.34
#2016-03-31| 719.46
#2016-04-01| 703.49
#2016-04-04| 693.25
#2016-04-05| 665.29
#2016-04-06| 670.11
#2016-04-07| 646.88
#2016-04-08| 687.00
#2016-04-11| 703.80
#2016-04-12| 678.91
#2016-04-13| 720.62
#2016-04-14| 730.04
#2016-04-15| 732.59
#2016-04-18| 740.78
#2016-04-19| 737.59
#2016-04-20| 749.70
#2016-04-21| 757.03
#2016-04-22| 754.06
#2016-04-25| 736.52
#2016-04-26| 759.00
#2016-04-27| 755.68
#2016-04-28| 767.05
#2016-04-29| 753.11
#2016-05-02| 741.93
#2016-05-03| 719.48
#2016-05-04| 714.62
#2016-05-05| 697.11
#2016-05-06| 698.46
#2016-05-09| 689.53
#2016-05-10| 697.72
#2016-05-11| 685.59
#2016-05-12| 678.87
#2016-05-13| 672.42
#2016-05-16| 672.48
#2016-05-17| 662.61
#2016-05-18| 673.43
#2016-05-19| 669.39
#2016-05-20| 683.51
#2016-05-23| 679.14
#2016-05-24| 711.22
#2016-05-25| 728.85
#2016-05-26| 725.73
#2016-05-27| 721.74
#2016-05-30| 725.96
#2016-05-31| 707.24
#2016-06-01| 698.50
#2016-06-02| 692.93
#2016-06-03| 684.00
#2016-06-06| 681.34
#2016-06-07| 695.95
#2016-06-08| 690.59
#2016-06-09| 680.91
#2016-06-10| 646.72
#2016-06-13| 615.11
#2016-06-14| 591.78
#2016-06-15| 603.41
#2016-06-16| 591.91
#2016-06-17| 629.29
#2016-06-20| 655.38
#2016-06-21| 661.50
#2016-06-22| 663.78
#2016-06-23| 703.24
#2016-06-24| 551.53
#2016-06-27| 496.41
#2016-06-28| 514.26
#2016-06-29| 520.74
#2016-06-30| 531.58
#2016-07-01| 528.06
#2016-07-04| 511.06
#2016-07-05| 500.81
#2016-07-06| 488.41
#2016-07-07| 490.35
#2016-07-08| 531.17
#2016-07-11| 537.92
#2016-07-12| 576.52
#2016-07-13| 567.15
#2016-07-14| 585.42
#2016-07-15| 582.23
#2016-07-18| 586.47
#2016-07-19| 578.83
#2016-07-20| 586.06
#2016-07-21| 588.26
#2016-07-22| 584.51
#2016-07-25| 579.98
#2016-07-26| 578.65
#2016-07-27| 584.34
#2016-07-28| 571.58
#2016-07-29| 600.49
#2016-08-01| 577.88
#2016-08-02| 551.71
#2016-08-03| 548.14
#2016-08-04| 550.63
#2016-08-05| 571.52
#2016-08-08| 581.05
#2016-08-09| 587.73
#2016-08-10| 592.75
#2016-08-11| 598.60
#2016-08-12| 599.96
#2016-08-15| 600.95
#2016-08-16| 593.06
#2016-08-17| 578.81
#2016-08-18| 585.51
#2016-08-19| 562.35
#2016-08-22| 568.08
#2016-08-23| 594.77
#2016-08-24| 605.63
#2016-08-25| 595.95
#2016-08-26| 599.98
#2016-08-29| 586.54
#2016-08-30| 598.89
#2016-08-31| 613.86
#2016-09-01| 620.41
#2016-09-02| 629.81
#2016-09-05| 627.60
#2016-09-06| 623.91
#2016-09-07| 631.14
#2016-09-08| 642.32
#2016-09-09| 633.94
#2016-09-12| 618.28
#2016-09-13| 605.98
#2016-09-14| 603.69
#2016-09-15| 602.45
#2016-09-16| 575.60
#2016-09-19| 590.47
#2016-09-20| 580.34
#2016-09-21| 588.77
#2016-09-22| 598.79
#2016-09-23| 588.65
#2016-09-26| 578.69
#2016-09-27| 568.74
#2016-09-28| 570.83
#2016-09-29| 571.37
#2016-09-30| 576.55
#2016-10-03| 567.26
#2016-10-04| 564.24
#2016-10-05| 585.08
#2016-10-06| 589.07
#2016-10-07| 586.57
#2016-10-10| 590.12
#2016-10-11| 576.76
#2016-10-12| 579.27
#2016-10-13| 565.75
#2016-10-14| 576.77
#2016-10-17| 584.21
#2016-10-18| 595.80
#2016-10-19| 600.02
#2016-10-20| 603.20
#2016-10-21| 603.14
#2016-10-24| 617.35
#2016-10-25| 611.48
#2016-10-26| 618.73
#2016-10-27| 626.67
#2016-10-28| 619.02
#2016-10-31| 607.22
#2016-11-01| 604.39
#2016-11-02| 587.56
#2016-11-03| 588.04
#2016-11-04| 582.88
#2016-11-07| 603.18
#2016-11-08| 608.08
#2016-11-09| 606.19
#2016-11-10| 616.91
#2016-11-11| 616.47
#2016-11-14| 608.32
#2016-11-15| 597.65
#2016-11-16| 582.76
#2016-11-17| 572.79
#2016-11-18| 555.67
#2016-11-21| 555.06
#2016-11-22| 567.46
#2016-11-23| 558.99
#2016-11-24| 557.49
#2016-11-25| 559.90
#2016-11-28| 542.40
#2016-11-29| 563.35
#2016-11-30| 577.96
#2016-12-01| 591.18
#2016-12-02| 591.57
#2016-12-05| 587.34
#2016-12-06| 631.33
#2016-12-07| 660.13
#2016-12-08| 672.74
#2016-12-09| 654.43
#2016-12-12| 653.99
#2016-12-13| 684.54
#2016-12-14| 668.31
#2016-12-15| 675.75
#2016-12-16| 676.85
#2016-12-19| 667.69
#2016-12-20| 675.58
#2016-12-21| 679.57
#2016-12-22| 679.41
#2016-12-23| 685.28
#2016-12-26| 685.28
#2016-12-27| 683.64
#2016-12-28| 672.13
#2016-12-29| 672.78
#2016-12-30| 677.48
#2017-01-02| 688.02
#2017-01-03| 686.71
#2017-01-04| 698.69
#2017-01-05| 708.57
#2017-01-06| 705.67
#2017-01-09| 683.17
#2017-01-10| 685.68
#2017-01-11| 675.27
#2017-01-12| 676.63
#2017-01-13| 687.84
#2017-01-16| 673.70
#2017-01-17| 681.93
#2017-01-18| 680.36
#2017-01-19| 684.67
#2017-01-20| 687.75
#2017-01-23| 685.62
#2017-01-24| 693.87
#2017-01-25| 708.33
#2017-01-26| 694.68
#2017-01-27| 689.88
#2017-01-30| 664.96
#2017-01-31| 660.40
#2017-02-01| 668.03
#2017-02-02| 670.89
#2017-02-03| 677.88
#2017-02-06| 600.43
#2017-02-07| 591.76
#2017-02-08| 590.98
#2017-02-09| 593.24
#2017-02-10| 587.11
#2017-02-13| 594.02
#2017-02-14| 599.98
#2017-02-15| 599.50
#2017-02-16| 604.77
#2017-02-17| 601.06
#2017-02-20| 596.32
#2017-02-21| 588.03
#2017-02-22| 581.11
#2017-02-23| 581.13
#2017-02-24| 567.81
#2017-02-27| 582.03
#2017-02-28| 583.22
#2017-03-01| 598.24
#2017-03-02| 597.68
#2017-03-03| 612.23
#2017-03-06| 608.31
#2017-03-07| 608.03
#2017-03-08| 610.39
#2017-03-09| 623.22
#2017-03-10| 637.13
#2017-03-13| 639.91
#2017-03-14| 630.84
#2017-03-15| 638.59
#2017-03-16| 654.89
#2017-03-17| 656.05
#2017-03-20| 654.45
#2017-03-21| 658.50
#2017-03-22| 658.24
#2017-03-23| 662.98
#2017-03-24| 663.79
#2017-03-27| 665.25
#2017-03-28| 669.71
#2017-03-29| 659.24
#2017-03-30| 658.78
#2017-03-31| 662.33
#2017-04-03| 648.55
#2017-04-04| 648.73
#2017-04-05| 648.36
#2017-04-06| 648.76
#2017-04-07| 646.06
#2017-04-10| 640.33
#2017-04-11| 632.94
#2017-04-12| 624.46
#2017-04-13| 615.23
#2017-04-14| 615.23
#2017-04-17| 617.46
#2017-04-18| 611.31
#2017-04-19| 634.44
#2017-04-20| 643.80
#2017-04-21| 639.67
#2017-04-24| 701.13
#2017-04-25| 717.43
#2017-04-26| 706.19
#2017-04-27| 690.38
#2017-04-28| 693.43
#2017-05-01| 695.21
#2017-05-02| 697.86
#2017-05-03| 704.54
#2017-05-04| 725.42
#2017-05-05| 743.36
#2017-05-08| 737.44
#2017-05-09| 731.70
#2017-05-10| 732.43
#2017-05-11| 732.67
#2017-05-12| 740.81
#2017-05-15| 747.95
#2017-05-16| 755.82
#2017-05-17| 741.86
#2017-05-18| 743.07
#2017-05-19| 756.07
#2017-05-22| 769.28
#2017-05-23| 773.21
#2017-05-24| 768.98
#2017-05-25| 765.64
#2017-05-26| 755.85
#2017-05-29| 733.06
#2017-05-30| 729.00
#2017-05-31| 728.46
#2017-06-01| 731.36
#2017-06-02| 734.75
#2017-06-05| 723.05
#2017-06-06| 724.05
#2017-06-07| 724.58
#2017-06-08| 735.99
#2017-06-09| 739.11
#2017-06-12| 737.14
#2017-06-13| 745.95
#2017-06-14| 744.09
#2017-06-15| 731.84
#2017-06-16| 734.76
#2017-06-19| 733.35
#2017-06-20| 724.57
#2017-06-21| 743.20
#2017-06-22| 738.49
#2017-06-23| 738.45
#2017-06-26| 755.05
#2017-06-27| 764.55
#2017-06-28| 789.35
#2017-06-29| 787.71
#2017-06-30| 779.79
#2017-07-03| 798.04
#2017-07-04| 802.98
#2017-07-05| 796.66
#2017-07-06| 816.37
#2017-07-07| 811.22
#2017-07-10| 814.68
#2017-07-11| 810.21
#2017-07-12| 817.40
#2017-07-13| 817.50
#2017-07-14| 816.53
#2017-07-17| 818.67
#2017-07-18| 818.47
#2017-07-19| 813.68
#2017-07-20| 822.74
#2017-07-21| 814.83
#2017-07-24| 820.69
#2017-07-25| 832.85
#2017-07-26| 831.84
#2017-07-27| 836.80
#2017-07-28| 836.37
#2017-07-31| 839.57
#2017-08-01| 844.10
#2017-08-02| 848.56
#2017-08-03| 867.18
#2017-08-04| 862.78
#2017-08-07| 876.51
#2017-08-08| 871.56
#2017-08-09| 859.47
#2017-08-10| 851.36
#2017-08-11| 842.68
#2017-08-14| 851.51
#2017-08-15| 846.82
#2017-08-16| 858.22
#2017-08-17| 851.49
#2017-08-18| 857.73
#2017-08-21| 855.14
#2017-08-22| 845.41
#2017-08-23| 837.67
#2017-08-24| 841.39
#2017-08-25| 849.62
#2017-08-28| 857.85
#2017-08-29| 845.80
#2017-08-30| 835.54
#2017-08-31| 838.87
#2017-09-01| 843.69
#2017-09-04| 843.33
#2017-09-05| 834.49
#2017-09-06| 834.54
#2017-09-07| 830.34
#2017-09-08| 835.92
#2017-09-11| 852.44
#2017-09-12| 864.43
#2017-09-13| 865.75
#2017-09-14| 863.83
#2017-09-15| 865.98
#2017-09-18| 871.61
#2017-09-19| 875.77
#2017-09-20| 870.53
#2017-09-21| 876.62
#2017-09-22| 880.37
#2017-09-25| 864.32
#2017-09-26| 858.61
#2017-09-27| 870.02
#2017-09-28| 874.15
#2017-09-29| 880.91
#2017-10-02| 876.72
#2017-10-03| 875.45
#2017-10-04| 856.33
#2017-10-05| 854.31
#2017-10-06| 851.15
#2017-10-09| 848.23
#2017-10-10| 844.49
#2017-10-11| 855.73
#2017-10-12| 847.46
#2017-10-13| 844.89
#2017-10-16| 844.63
#2017-10-17| 836.33
#2017-10-18| 840.86
#2017-10-19| 838.41
#2017-10-20| 845.12
#2017-10-23| 841.14
#2017-10-24| 854.41
#2017-10-25| 857.03
#2017-10-26| 855.42
#2017-10-27| 834.51
#2017-10-30| 836.30
#2017-10-31| 830.85
#2017-11-01| 831.53
#2017-11-02| 839.69
#2017-11-03| 826.15
#2017-11-06| 820.76
#2017-11-07| 819.49
#2017-11-08| 818.50
#2017-11-09| 824.91
#2017-11-10| 831.71
#2017-11-13| 826.14
#2017-11-14| 825.51
#2017-11-15| 830.72
#2017-11-16| 827.68
#2017-11-17| 824.09
#2017-11-20| 823.95
#2017-11-21| 819.23
#2017-11-22| 829.23
#2017-11-23| 835.53
#2017-11-24| 848.16
#2017-11-27| 836.03
#2017-11-28| 837.86
#2017-11-29| 843.15
#2017-11-30| 851.41
#2017-12-01| 836.33
#2017-12-04| 844.21
#2017-12-05| 841.15
#2017-12-06| 830.68
#2017-12-07| 840.88
#2017-12-08| 858.01
#2017-12-11| 855.21
#2017-12-12| 850.04
#2017-12-13| 835.13
#2017-12-14| 829.09
#2017-12-15| 822.89
#2017-12-18| 833.69
#2017-12-19| 832.13
#2017-12-20| 828.37
#2017-12-21| 833.38
#2017-12-22| 828.94
#2017-12-25| 828.94
#2017-12-26| 831.11
#2017-12-27| 830.07
#2017-12-28| 832.70
#2017-12-29| 827.33
#2018-01-01| 827.33
#2018-01-02| 828.34
#2018-01-03| 825.20
#2018-01-04| 848.74
#2018-01-05| 847.09
#2018-01-08| 844.90
#2018-01-09| 850.60
#2018-01-10| 881.86
#2018-01-11| 894.20
#2018-01-12| 907.59
#2018-01-15| 919.53
#2018-01-16| 913.17
#2018-01-17| 916.56
#2018-01-18| 924.67
#2018-01-19| 925.71
#2018-01-22| 940.95
#2018-01-23| 941.61
#2018-01-24| 945.54
#2018-01-25| 966.59
#2018-01-26| 963.97
#2018-01-29| 959.54
#2018-01-30| 951.56
#2018-01-31| 958.26
#2018-02-01| 957.46
#2018-02-02| 947.32
#2018-02-05| 932.53
#2018-02-06| 918.37
#2018-02-07| 941.66
#2018-02-08| 934.00
#2018-02-09| 922.50
#2018-02-12| 928.64
#2018-02-13| 916.78
#2018-02-14| 933.20
#2018-02-15| 937.73
#2018-02-16| 946.89
#2018-02-19| 934.13
#2018-02-20| 930.98
#2018-02-21| 931.17
#2018-02-22| 918.19
#2018-02-23| 922.29
#2018-02-26| 921.36
#2018-02-27| 925.47
#2018-02-28| 921.44
#2018-03-01| 916.98
#2018-03-02| 905.71
#2018-03-05| 885.98
#2018-03-06| 907.94
#2018-03-07| 922.12
#2018-03-08| 921.36
#2018-03-09| 915.56
#2018-03-12| 916.24
#2018-03-13| 920.81
#2018-03-14| 906.48
#2018-03-15| 917.09
#2018-03-16| 924.84
#2018-03-19| 921.90
#2018-03-20| 922.51
#2018-03-21| 916.07
#2018-03-22| 905.02
#2018-03-23| 904.85
#2018-03-26| 897.22
#2018-03-27| 897.31
#2018-03-28| 901.03
#2018-03-29| 900.34
#2018-03-30| 900.34
#2018-04-02| 901.15
#2018-04-03| 899.57
#2018-04-04| 899.03
#2018-04-05| 911.38
#2018-04-06| 911.44
#2018-04-09| 920.59
#2018-04-10| 923.87
#2018-04-11| 917.76
#2018-04-12| 926.18
#2018-04-13| 927.08
#2018-04-16| 933.02
#2018-04-17| 943.53
#2018-04-18| 951.40
#2018-04-19| 954.80
#2018-04-20| 954.77
#2018-04-23| 965.96
#2018-04-24| 971.09
#2018-04-25| 955.69
#2018-04-26| 955.51
#2018-04-27| 946.50
#2018-04-30| 948.02
#2018-05-01| 940.76
#2018-05-02| 941.85
#2018-05-03| 932.79
#2018-05-04| 934.34
#2018-05-07| 936.82
#2018-05-08| 915.01
#2018-05-09| 922.53
#2018-05-10| 921.48
#2018-05-11| 932.46
#2018-05-14| 934.36
#2018-05-15| 929.15
#2018-05-16| 892.56
#2018-05-17| 884.56
#2018-05-18| 860.50
#2018-05-21| 858.12
#2018-05-22| 869.46
#2018-05-23| 850.38
#2018-05-24| 841.62
#2018-05-25| 812.07
#2018-05-28| 781.35
#2018-05-29| 743.69
#2018-05-30| 764.86
#2018-05-31| 770.19
#2018-06-01| 793.94
#2018-06-04| 790.67
#2018-06-05| 764.44
#2018-06-06| 777.17
#2018-06-07| 773.02
#2018-06-08| 754.22
#2018-06-11| 796.68
#2018-06-12| 795.41
#2018-06-13| 801.22
#2018-06-14| 792.44
#2018-06-15| 778.52
#2018-06-18| 778.69
#2018-06-19| 781.78
#2018-06-20| 795.87
#2018-06-21| 780.87
#2018-06-22| 792.20
#2018-06-25| 775.24
#2018-06-26| 769.15
#2018-06-27| 754.82
#2018-06-28| 759.73
#2018-06-29| 773.22
#2018-07-02| 763.88
#2018-07-03| 782.14
#2018-07-04| 783.63
#2018-07-05| 796.49
#2018-07-06| 799.01
#2018-07-09| 803.31
#2018-07-10| 791.42
#2018-07-11| 778.57
#2018-07-12| 774.80
#2018-07-13| 776.34
#2018-07-16| 780.73
#2018-07-17| 785.46
#2018-07-18| 777.70
#2018-07-19| 767.40
#2018-07-20| 769.56
#2018-07-23| 770.47
#2018-07-24| 789.08
#2018-07-25| 784.18
#2018-07-26| 792.32
#2018-07-27| 799.90
#2018-07-30| 808.00
#2018-07-31| 824.75
#2018-08-01| 804.40
#2018-08-02| 773.82
#2018-08-03| 779.62
#2018-08-06| 773.73
#2018-08-07| 784.85
#2018-08-08| 781.70
#2018-08-09| 771.93
#2018-08-10| 739.08
#2018-08-13| 726.76
#2018-08-14| 716.68
#2018-08-15| 712.90
#2018-08-16| 711.97
#2018-08-17| 706.04
#2018-08-20| 705.97
#2018-08-21| 727.99
#2018-08-22| 731.31
#2018-08-23| 724.78
#2018-08-24| 730.31
#2018-08-27| 730.90
#2018-08-28| 723.23
#2018-08-29| 726.73
#2018-08-30| 712.55
#2018-08-31| 702.30
#2018-09-03| 712.35
#2018-09-04| 730.91
#2018-09-05| 752.31
#2018-09-06| 746.59
#2018-09-07| 736.86
#2018-09-10| 765.63
#2018-09-11| 756.97
#2018-09-12| 760.00
#2018-09-13| 762.30
#2018-09-14| 763.62
#2018-09-17| 779.82
#2018-09-18| 780.98
#2018-09-19| 786.08
#2018-09-20| 791.50
#2018-09-21| 799.74
#2018-09-24| 794.08
#2018-09-25| 811.40
#2018-09-26| 803.16
#2018-09-27| 789.22
#2018-09-28| 735.85
#2018-10-01| 717.20
#2018-10-02| 707.65
#2018-10-03| 711.10
#2018-10-04| 716.34
#2018-10-05| 703.02
#2018-10-08| 676.68
#2018-10-09| 683.27
#2018-10-10| 686.37
#2018-10-11| 673.74
#2018-10-12| 670.64
#2018-10-15| 673.01
#2018-10-16| 681.25
#2018-10-17| 672.42
#2018-10-18| 651.49
#2018-10-19| 650.53
#2018-10-22| 642.02
#2018-10-23| 638.64
#2018-10-24| 618.10
#2018-10-25| 632.12
#2018-10-26| 624.00
#2018-10-29| 644.73
#2018-10-30| 641.25
#2018-10-31| 636.35
#2018-11-01| 647.93
#2018-11-02| 658.26
#2018-11-05| 651.14
#2018-11-06| 654.84
#2018-11-07| 667.79
#2018-11-08| 658.13
#2018-11-09| 649.80
#2018-11-12| 634.34
#2018-11-13| 645.60
#2018-11-14| 639.92
#2018-11-15| 633.98
#2018-11-16| 634.52
#2018-11-19| 639.40
#2018-11-20| 620.69
#2018-11-21| 632.51
#2018-11-22| 631.57
#2018-11-23| 634.78
#2018-11-26| 661.25
#2018-11-27| 658.91
#2018-11-28| 663.21
#2018-11-29| 666.48
#2018-11-30| 663.27
#2018-12-03| 681.73
#2018-12-04| 669.88
#2018-12-05| 672.23
#2018-12-06| 642.85
#2018-12-07| 644.10
#2018-12-10| 630.40
#2018-12-11| 627.09
#2018-12-12| 645.69
#2018-12-13| 649.16
#2018-12-14| 641.02
#2018-12-17| 632.48
#2018-12-18| 634.48
#2018-12-19| 650.44
#2018-12-20| 629.91
#2018-12-21| 619.05
#2018-12-24| 619.05
#2018-12-25| 619.05
#2018-12-26| 618.72
#2018-12-27| 610.63
#2018-12-28| 626.09
#2018-12-31| 625.92
#2019-01-01| 625.92
#2019-01-02| 615.00
#2019-01-03| 614.10
#2019-01-04| 640.87
#2019-01-07| 651.81
#2019-01-08| 646.60
#2019-01-09| 653.69
#2019-01-10| 658.30
#2019-01-11| 656.39
#2019-01-14| 648.60
#2019-01-15| 638.37
#2019-01-16| 658.59
#2019-01-17| 655.37
#2019-01-18| 660.71
#2019-01-21| 660.24
#2019-01-22| 652.89
#2019-01-23| 658.23
#2019-01-24| 656.93
#2019-01-25| 670.62
#2019-01-28| 664.83
#2019-01-29| 662.05
#2019-01-30| 663.67
#2019-01-31| 649.27
#2019-02-01| 637.82
#2019-02-04| 635.52
#2019-02-05| 644.76
#2019-02-06| 655.05
#2019-02-07| 640.03
#2019-02-08| 636.40
#2019-02-11| 642.78
#2019-02-12| 651.18
#2019-02-13| 658.30
#2019-02-14| 647.35
#2019-02-15| 667.73
#2019-02-18| 679.05
#2019-02-19| 674.51
#2019-02-20| 676.62
#2019-02-21| 668.67
#2019-02-22| 669.45
#2019-02-25| 682.13
#2019-02-26| 683.87
#2019-02-27| 696.03
#2019-02-28| 708.59
#2019-03-01| 707.00
#2019-03-04| 703.89
#2019-03-05| 701.94
#2019-03-06| 709.06
#2019-03-07| 688.34
#2019-03-08| 680.80
#2019-03-11| 688.92
#2019-03-12| 689.64
#2019-03-13| 697.04
#2019-03-14| 703.60
#2019-03-15| 712.34
#2019-03-18| 724.23
#2019-03-19| 728.95
#2019-03-20| 726.04
#2019-03-21| 723.93
#2019-03-22| 701.82
#2019-03-25| 703.70
#2019-03-26| 699.38
#2019-03-27| 706.33
#2019-03-28| 702.22
#2019-03-29| 705.87
#2019-04-01| 719.73
#2019-04-02| 714.18
#2019-04-03| 726.35
#2019-04-04| 726.11
#2019-04-05| 725.59
#2019-04-08| 726.91
#2019-04-09| 726.87
#2019-04-10| 722.38
#2019-04-11| 727.47
#2019-04-12| 745.52
#2019-04-15| 750.92
#2019-04-16| 759.37
#2019-04-17| 766.02
#2019-04-18| 755.44
#2019-04-19| 755.44
#2019-04-22| 756.21
#2019-04-23| 749.33
#2019-04-24| 738.36
#2019-04-25| 734.19
#2019-04-26| 739.57
#2019-04-29| 749.52
#2019-04-30| 752.23
#2019-05-01| 754.48
#2019-05-02| 748.63
#2019-05-03| 746.50
#2019-05-06| 732.52
#2019-05-07| 718.77
#2019-05-08| 715.55
#2019-05-09| 701.76
#2019-05-10| 704.27
#2019-05-13| 691.87
#2019-05-14| 695.82
#2019-05-15| 690.25
#2019-05-16| 701.43
#2019-05-17| 693.55
#2019-05-20| 691.85
#2019-05-21| 693.26
#2019-05-22| 683.72
#2019-05-23| 671.33
#2019-05-24| 684.44
#2019-05-27| 679.43
#2019-05-28| 671.36
#2019-05-29| 665.80
#2019-05-30| 664.83
#2019-05-31| 658.97
#2019-06-03| 659.50
#2019-06-04| 676.37
#2019-06-05| 670.04
#2019-06-06| 667.11
#2019-06-07| 674.11
#2019-06-10| 679.46
#2019-06-11| 682.53
#2019-06-12| 675.84
#2019-06-13| 678.49
#2019-06-14| 672.22
#2019-06-17| 672.25
#2019-06-18| 686.32
#2019-06-19| 696.79
#2019-06-20| 698.83
#2019-06-21| 701.38
#2019-06-24| 704.45
#2019-06-25| 698.83
#2019-06-26| 703.21
#2019-06-27| 706.80
#2019-06-28| 711.22
#2019-07-01| 703.96
#2019-07-02| 705.56
#2019-07-03| 731.88
#2019-07-04| 748.15
#2019-07-05| 740.99
#2019-07-08| 735.17
#2019-07-09| 732.86
#2019-07-10| 742.26
#2019-07-11| 746.07
#2019-07-12| 743.90
#2019-07-15| 742.69
#2019-07-16| 746.74
#2019-07-17| 740.14
#2019-07-18| 741.74
#2019-07-19| 725.88
#2019-07-22| 727.12
#2019-07-23| 730.78
#2019-07-24| 731.73
#2019-07-25| 728.26
#2019-07-26| 723.43
#2019-07-29| 717.28
#2019-07-30| 702.22
#2019-07-31| 704.24
#2019-08-01| 706.41
#2019-08-02| 693.49
#2019-08-05| 695.31
#2019-08-06| 689.71
#2019-08-07| 679.90
#2019-08-08| 689.20
#2019-08-09| 663.54
#2019-08-12| 658.29
#2019-08-13| 669.31
#2019-08-14| 650.73
#2019-08-15| 648.31
#2019-08-16| 658.89
#2019-08-19| 670.45
#2019-08-20| 665.52
#2019-08-21| 675.58
#2019-08-22| 678.16
#2019-08-23| 666.36
#2019-08-26| 674.62
#2019-08-27| 680.60
#2019-08-28| 681.96
#2019-08-29| 695.94
#2019-08-30| 688.45
#2019-09-02| 688.99
#2019-09-03| 688.54
#2019-09-04| 704.28
#2019-09-05| 718.43
#2019-09-06| 720.04
#2019-09-09| 730.88
#2019-09-10| 729.39
#2019-09-11| 723.14
#2019-09-12| 732.77
#2019-09-13| 751.91
#2019-09-16| 736.79
#2019-09-17| 730.05
#2019-09-18| 734.38
#2019-09-19| 747.24
#2019-09-20| 746.23
#2019-09-23| 733.85
#2019-09-24| 730.89
#2019-09-25| 727.07
#2019-09-26| 729.60
#2019-09-27| 734.16
#2019-09-30| 733.49
#2019-10-01| 728.27
#2019-10-02| 709.50
#2019-10-03| 712.88
#2019-10-04| 714.52
#2019-10-07| 720.72
#2019-10-08| 710.81
#2019-10-09| 716.02
#2019-10-10| 731.90
#2019-10-11| 749.17
#2019-10-14| 745.35
#2019-10-15| 758.52
#2019-10-16| 766.88
#2019-10-17| 772.22
#2019-10-18| 776.39
#2019-10-21| 786.00
#2019-10-22| 785.45
#2019-10-23| 783.92
#2019-10-24| 783.53
#2019-10-25| 781.43
#2019-10-28| 785.06
#2019-10-29| 787.14
#2019-10-30| 781.28
#2019-10-31| 783.09
#2019-11-01| 793.83
#2019-11-04| 804.81
#2019-11-05| 806.46
#2019-11-06| 807.01
#2019-11-07| 823.33
#2019-11-08| 816.44
#2019-11-11| 819.34
#2019-11-12| 830.80
#2019-11-13| 819.89
#2019-11-14| 814.31
#2019-11-15| 821.40
#2019-11-18| 821.79
#2019-11-19| 817.97
#2019-11-20| 816.73
#2019-11-21| 818.53
#2019-11-22| 815.22
#2019-11-25| 820.14
#2019-11-26| 819.56
#2019-11-27| 815.18
#2019-11-28| 810.25
#2019-11-29| 808.56
#2019-12-02| 800.04
#2019-12-03| 797.55
#2019-12-04| 809.76
#2019-12-05| 804.76
#2019-12-06| 810.12
#2019-12-09| 805.97
#2019-12-10| 811.85
#2019-12-11| 811.16
#2019-12-12| 827.36
#2019-12-13| 820.83
#2019-12-16| 830.23
#2019-12-17| 831.81
#2019-12-18| 831.58
#2019-12-19| 834.46
#2019-12-20| 840.17
#2019-12-23| 834.14
#2019-12-24| 834.32
#2019-12-25| 834.32
#2019-12-26| 834.96
#2019-12-27| 828.89
#2019-12-30| 825.08
#2019-12-31| 826.67
#2020-01-01| 826.67
#2020-01-02| 839.61
#2020-01-03| 826.85
#2020-01-06| 820.81
#2020-01-07| 823.49
#2020-01-08| 824.33
#2020-01-09| 833.57
#2020-01-10| 829.70
#2020-01-13| 825.39
#2020-01-14| 827.57
#2020-01-15| 817.80
#2020-01-16| 820.76
#2020-01-17| 820.56
#2020-01-20| 813.11
#2020-01-21| 813.39
#2020-01-22| 801.32
#2020-01-23| 794.89
#2020-01-24| 796.75
#2020-01-27| 782.28
#2020-01-28| 801.07
#2020-01-29| 803.99
#2020-01-30| 790.83
#2020-01-31| 775.19
#2020-02-03| 782.84
#2020-02-04| 800.05
#2020-02-05| 815.83
#2020-02-06| 834.71
#2020-02-07| 837.09
#2020-02-10| 835.72
#2020-02-11| 839.92
#2020-02-12| 841.96
#2020-02-13| 837.21
#2020-02-14| 836.58
#2020-02-17| 844.80
#2020-02-18| 849.40
#2020-02-19| 852.32
#2020-02-20| 835.29
#2020-02-21| 822.83
#2020-02-24| 778.45
#2020-02-25| 767.68
#2020-02-26| 776.32
#2020-02-27| 758.02
#2020-02-28| 729.16
#2020-03-02| 716.60
#2020-03-03| 712.35
#2020-03-04| 705.20
#2020-03-05| 690.89
#2020-03-06| 681.71
#2020-03-09| 610.67
#2020-03-10| 586.02
#2020-03-11| 595.18
#2020-03-12| 491.85
#2020-03-13| 521.57
#2020-03-16| 478.10
#2020-03-17| 473.84
#2020-03-18| 453.30
#2020-03-19| 459.92
#2020-03-20| 473.28
#2020-03-23| 469.24
#2020-03-24| 521.52
#2020-03-25| 535.27
#2020-03-26| 552.89
#2020-03-27| 532.93
#2020-03-30| 510.74
#2020-03-31| 507.80
#2020-04-01| 488.78
#2020-04-02| 491.12
#2020-04-03| 472.12
#2020-04-06| 503.08
#2020-04-07| 519.66
#2020-04-08| 516.59
#2020-04-09| 523.05
#2020-04-10| 523.05
#2020-04-13| 521.23
#2020-04-14| 517.15
#2020-04-15| 485.82
#2020-04-16| 482.81
#2020-04-17| 492.90
#2020-04-20| 495.24
#2020-04-21| 473.42
#2020-04-22| 481.03
#2020-04-23| 493.23
#2020-04-24| 482.59
#2020-04-27| 501.79
#2020-04-28| 515.36
#2020-04-29| 529.84
#2020-04-30| 516.98
#2020-05-01| 519.60
#2020-05-04| 495.46
#2020-05-05| 504.01
#2020-05-06| 492.48
#2020-05-07| 489.83
#2020-05-08| 500.33
#2020-05-11| 499.16
#2020-05-12| 505.12
#2020-05-13| 489.74
#2020-05-14| 479.31
#2020-05-15| 480.73
#2020-05-18| 522.96
#2020-05-19| 519.85
#2020-05-20| 524.58
#2020-05-21| 515.53
#2020-05-22| 525.17
#2020-05-25| 529.26
#2020-05-26| 549.63
#2020-05-27| 562.06
#2020-05-28| 577.29
#2020-05-29| 575.69
#2020-06-01| 590.89
#2020-06-02| 608.00
#2020-06-03| 634.41
#2020-06-04| 646.62
#2020-06-05| 670.73
#2020-06-08| 680.65
#2020-06-09| 664.31
#2020-06-10| 653.84
#2020-06-11| 621.22
#2020-06-12| 615.63
#2020-06-15| 619.61
#2020-06-16| 642.15
#2020-06-17| 641.47
#2020-06-18| 633.16
#2020-06-19| 632.12
#2020-06-22| 632.83
#2020-06-23| 649.39
#2020-06-24| 622.70
#2020-06-25| 623.21
#2020-06-26| 613.70
#2020-06-29| 633.25
#2020-06-30| 629.86
#2020-07-01| 628.06
#2020-07-02| 650.36
#2020-07-03| 645.98
#2020-07-06| 665.68
#2020-07-07| 659.80
#2020-07-08| 655.31
#2020-07-09| 638.31
#2020-07-10| 650.65
#2020-07-13| 662.97
#2020-07-14| 665.44
#2020-07-15| 675.39
#2020-07-16| 679.49
#2020-07-17| 675.46
#2020-07-20| 684.40
#2020-07-21| 694.55
#2020-07-22| 701.55
#2020-07-23| 690.53
#2020-07-24| 682.55
#2020-07-27| 685.60
#2020-07-28| 678.49
#2020-07-29| 676.82
#2020-07-30| 651.13
#2020-07-31| 647.65
#2020-08-03| 647.11
#2020-08-04| 664.12
#2020-08-05| 680.49
#2020-08-06| 666.55
#2020-08-07| 662.45
#2020-08-10| 667.07
#2020-08-11| 692.21
#2020-08-12| 698.41
#2020-08-13| 693.33
#2020-08-14| 688.38
#2020-08-17| 682.38
#2020-08-18| 684.07
#2020-08-19| 694.30
#2020-08-20| 681.14
#2020-08-21| 674.48
#2020-08-24| 689.54
#2020-08-25| 688.36
#2020-08-26| 692.94
#2020-08-27| 681.71
#2020-08-28| 693.22
#2020-08-31| 685.60
#2020-09-01| 685.14
#2020-09-02| 676.52
#2020-09-03| 669.71
#2020-09-04| 665.90
#2020-09-07| 675.52
#2020-09-08| 658.16
#2020-09-09| 672.56
#2020-09-10| 680.24
#2020-09-11| 669.21
#2020-09-14| 672.16
#2020-09-15| 669.02
#2020-09-16| 665.35
#2020-09-17| 656.72
#2020-09-18| 646.11
#2020-09-21| 609.95
#2020-09-22| 607.63
#2020-09-23| 597.14
#2020-09-24| 597.26
#2020-09-25| 586.46
#2020-09-28| 608.04
#2020-09-29| 605.92
#2020-09-30| 606.44
#2020-10-01| 603.02
#2020-10-02| 604.41
#2020-10-05| 620.33
#2020-10-06| 636.66
#2020-10-07| 628.07
#2020-10-08| 639.14
#2020-10-09| 640.45
#2020-10-12| 637.80
#2020-10-13| 620.02
#2020-10-14| 619.35
#2020-10-15| 592.15
#2020-10-16| 600.88
#2020-10-19| 606.31
#2020-10-20| 613.96
#2020-10-21| 598.23
#2020-10-22| 597.64
#2020-10-23| 605.84
#2020-10-26| 594.62
#2020-10-27| 582.11
#2020-10-28| 555.47
#2020-10-29| 549.26
#2020-10-30| 555.56
#2020-11-02| 574.99
#2020-11-03| 598.24
#2020-11-04| 611.80
#2020-11-05| 627.60
#2020-11-06| 622.50
#2020-11-09| 668.27
#2020-11-10| 689.34
#2020-11-11| 682.68
#2020-11-12| 679.34
#2020-11-13| 689.38
#2020-11-16| 703.55
#2020-11-17| 713.66
#2020-11-18| 722.11
#2020-11-19| 710.65
#2020-11-20| 717.23
#2020-11-23| 719.03
#2020-11-24| 742.98
#2020-11-25| 751.98
#2020-11-26| 744.94
#2020-11-27| 751.43
#2020-11-30| 738.31
#2020-12-01| 742.78
#2020-12-02| 742.78
#2020-12-03| 752.59
#2020-12-04| 755.43
#2020-12-07| 748.28
#2020-12-08| 742.88
#2020-12-09| 744.53
#2020-12-10| 743.25
#2020-12-11| 731.10
#2020-12-14| 733.53
#2020-12-15| 745.81
#2020-12-16| 742.41
#2020-12-17| 746.27
#2020-12-18| 742.57
#2020-12-21| 719.56
#2020-12-22| 728.30
#2020-12-23| 740.46
#2020-12-24| 740.28
#2020-12-25| 740.28
#2020-12-28| 746.57
#2020-12-29| 746.88
#2020-12-30| 747.64
#2020-12-31| 743.69
#2021-01-01| 743.69
#2021-01-04| 742.85
#2021-01-05| 734.83
#2021-01-06| 761.52
#2021-01-07| 766.53
#2021-01-08| 764.63
#2021-01-11| 752.35
#2021-01-12| 754.16
#2021-01-13| 751.32
#2021-01-14| 744.53
#2021-01-15| 735.93
#2021-01-18| 741.53
#2021-01-19| 741.34
#2021-01-20| 751.86
#2021-01-21| 747.86
#2021-01-22| 737.27
#2021-01-25| 715.82
#2021-01-26| 730.13
#2021-01-27| 713.57
#2021-01-28| 722.28
#2021-01-29| 710.44
#2021-02-01| 715.50
#2021-02-02| 726.73
#2021-02-03| 752.00
#2021-02-04| 773.79
#2021-02-05| 791.35
#2021-02-08| 807.24
#2021-02-09| 809.44
#2021-02-10| 813.45
#2021-02-11| 808.80
#2021-02-12| 809.98
#2021-02-15| 819.05
#2021-02-16| 814.19
#2021-02-17| 799.66
#2021-02-18| 792.43
#2021-02-19| 807.95
#2021-02-22| 806.59
#2021-02-23| 811.55
#2021-02-24| 817.80
#2021-02-25| 828.98
#2021-02-26| 811.50
#2021-03-01| 823.59
#2021-03-02| 821.87
#2021-03-03| 835.58
#2021-03-04| 829.98
#2021-03-05| 819.67
#2021-03-08| 844.31
#2021-03-09| 844.57
#2021-03-10| 847.75
#2021-03-11| 851.95
#2021-03-12| 855.76
#2021-03-15| 849.69
#2021-03-16| 856.41
#2021-03-17| 861.64
#2021-03-18| 871.87
#2021-03-19| 855.06
#2021-03-22| 856.26
#2021-03-23| 844.83
#2021-03-24| 846.00
#2021-03-25| 840.42
#2021-03-26| 844.14
#2021-03-29| 839.44
#2021-03-30| 848.27
#2021-03-31| 844.65
#2021-04-01| 846.24
#2021-04-02| 846.24
#2021-04-05| 848.98
#2021-04-06| 850.64
#2021-04-07| 855.40
#2021-04-08| 842.60
#2021-04-09| 837.55
#2021-04-12| 842.69
#2021-04-13| 847.00
#2021-04-14| 849.92
#2021-04-15| 845.83
#2021-04-16| 854.01
#2021-04-19| 862.86
#2021-04-20| 837.58
#2021-04-21| 832.07
#2021-04-22| 831.61
#2021-04-23| 833.79
#2021-04-26| 848.98
#2021-04-27| 852.52
#2021-04-28| 858.33
#2021-04-29| 862.17
#2021-04-30| 855.45
#2021-05-03| 869.06
#2021-05-04| 853.36
#2021-05-05| 865.66
#2021-05-06| 878.80
#2021-05-07| 889.29
#2021-05-10| 906.24
#2021-05-11| 901.44
#2021-05-12| 900.58
#2021-05-13| 897.49
#2021-05-14| 909.83
#2021-05-17| 913.78
#2021-05-18| 920.55
#2021-05-19| 904.15
#2021-05-20| 906.86
#2021-05-21| 911.78
#2021-05-24| 921.49
#2021-05-25| 922.85
#2021-05-26| 911.83
#2021-05-27| 924.04
#2021-05-28| 929.23
#2021-05-31| 933.80
#2021-06-01| 943.31
#2021-06-02| 944.01
#2021-06-03| 942.63
#2021-06-04| 944.10
#2021-06-07| 956.95
#2021-06-08| 950.46
#2021-06-09| 948.87
#2021-06-10| 944.33
#2021-06-11| 937.86
#2021-06-14| 941.53
#2021-06-15| 940.37
#2021-06-16| 932.64
#2021-06-17| 919.74
#2021-06-18| 888.82
#2021-06-21| 901.73
#2021-06-22| 895.68
#2021-06-23| 892.02
#2021-06-24| 906.49
#2021-06-25| 914.48
#2021-06-28| 894.23
#2021-06-29| 898.22
#2021-06-30| 889.23
#2021-07-01| 900.49
#2021-07-02| 892.26
#2021-07-05| 905.24
#2021-07-06| 884.70
#2021-07-07| 878.77
#2021-07-08| 858.59
#2021-07-09| 879.22
#2021-07-12| 885.29
#2021-07-13| 872.84
#2021-07-14| 874.14
#2021-07-15| 863.83
#2021-07-16| 857.11
#2021-07-19| 824.57
#2021-07-20| 832.41
#2021-07-21| 856.72
#2021-07-22| 861.35
#2021-07-23| 868.91
#2021-07-26| 885.76
#2021-07-27| 879.11
#2021-07-28| 879.70
#2021-07-29| 896.70
#2021-07-30| 895.46
#2021-08-02| 890.82
#2021-08-03| 888.15
#2021-08-04| 892.56
#2021-08-05| 899.54
#2021-08-06| 911.69
#2021-08-09| 914.40
#2021-08-10| 915.30
#2021-08-11| 930.06
#2021-08-12| 926.57
#2021-08-13| 934.06
#2021-08-16| 925.79
#2021-08-17| 910.03
#2021-08-18| 915.89
#2021-08-19| 894.88
#2021-08-20| 895.20
#2021-08-23| 907.57
#2021-08-24| 909.88
#2021-08-25| 916.72
#2021-08-26| 910.14
#2021-08-27| 916.66
#2021-08-30| 913.47
#2021-08-31| 917.90
#2021-09-01| 928.69
#2021-09-02| 929.10
#2021-09-03| 925.09
#2021-09-06| 932.24
#2021-09-07| 925.18
#2021-09-08| 918.20
#2021-09-09| 921.15
#2021-09-10| 912.09
#2021-09-13| 923.10
#2021-09-14| 921.94
#2021-09-15| 921.60
#2021-09-16| 928.96
#2021-09-17| 917.30
#2021-09-20| 888.71
#2021-09-21| 899.85
#2021-09-22| 918.42
#2021-09-23| 937.67
#2021-09-24| 936.10
#2021-09-27| 955.11
#2021-09-28| 931.37
#2021-09-29| 941.27
#2021-09-30| 940.72
#2021-10-01| 939.93
#2021-10-04| 932.83
#2021-10-05| 957.69
#2021-10-06| 943.29
#2021-10-07| 955.23
#2021-10-08| 960.33
#2021-10-11| 955.06
#2021-10-12| 958.04
#2021-10-13| 949.36
#2021-10-14| 960.69
#2021-10-15| 973.09
#2021-10-18| 972.49
#2021-10-19| 970.32
#2021-10-20| 978.50
#2021-10-21| 972.73
#2021-10-22| 974.14
#2021-10-25| 975.64
#2021-10-26| 981.98
#2021-10-27| 973.30
#2021-10-28| 981.57
#2021-10-29| 973.89
#2021-11-01| 983.87
#2021-11-02| 981.85
#2021-11-03| 990.19
#2021-11-04| 980.23
#2021-11-05| 990.33
#2021-11-08| 992.93
#2021-11-09| 985.61
#2021-11-10| 984.04
#2021-11-11| 982.77
#2021-11-12| 979.57
#2021-11-15| 982.84
#2021-11-16| 967.44
#2021-11-17| 964.11
#2021-11-18| 961.41
#2021-11-19| 935.79
#2021-11-22| 936.93
#2021-11-23| 929.13
#2021-11-24| 929.80
#2021-11-25| 924.07
#2021-11-26| 885.69
#2021-11-29| 885.21
#2021-11-30| 880.23
#2021-12-01| 908.52
#2021-12-02| 898.38
#2021-12-03| 898.14
#2021-12-06| 919.74
#2021-12-07| 935.49
#2021-12-08| 930.48
#2021-12-09| 943.59
#2021-12-10| 943.44
#2021-12-13| 935.76
#2021-12-14| 947.08
#2021-12-15| 939.79
#2021-12-16| 952.24
#2021-12-17| 939.38
#2021-12-20| 926.52
#2021-12-21| 942.63
#2021-12-22| 949.63
#2021-12-23| 955.09
#2021-12-24| 956.82
#2021-12-27| 960.38
#2021-12-28| 966.67
#2021-12-29| 968.25
#2021-12-30| 966.49
#2021-12-31| 969.99
#2022-01-03| 980.66
#2022-01-04|1001.18
#2022-01-05|1009.99
#2022-01-06| 994.36
#2022-01-07|1003.56
#2022-01-10| 997.85
#2022-01-11|1004.31
#2022-01-12|1018.55
#2022-01-13|1025.59
#2022-01-14|1015.85
#2022-01-17|1018.57
#2022-01-18|1012.74
#2022-01-19|1003.30
#2022-01-20|1009.14
#2022-01-21| 992.90
#2022-01-24| 957.26
#2022-01-25| 960.52
#2022-01-26| 985.56
#2022-01-27| 985.89
#2022-01-28| 983.30
#2022-01-31|1001.45
#2022-02-01|1019.80
#2022-02-02|1037.38
#2022-02-03|1054.08
#2022-02-04|1037.95
#2022-02-07|1038.48
#2022-02-08|1054.58
#2022-02-09|1080.76
#2022-02-10|1102.60
#2022-02-11|1081.72
#2022-02-14|1042.10
#2022-02-15|1073.87
#2022-02-16|1064.41
#2022-02-17|1044.21
#2022-02-18|1038.23
#2022-02-21|1018.66
#2022-02-22|1007.70
#2022-02-23|1000.09
#2022-02-24| 903.67
#2022-02-25| 940.54
#2022-02-28| 893.11
#2022-03-01| 832.16
#2022-03-02| 834.58
#2022-03-03| 817.79
#2022-03-04| 734.63
#2022-03-07| 709.50
#2022-03-08| 725.86
#2022-03-09| 809.01
#2022-03-10| 762.95
#2022-03-11| 764.73
#2022-03-14| 789.33
#2022-03-15| 795.99
#2022-03-16| 843.41
#2022-03-17| 830.95
#2022-03-18| 830.33
#2022-03-21| 826.31
#2022-03-22| 834.83
#2022-03-23| 820.12
#2022-03-24| 819.02
#2022-03-25| 820.40
#2022-03-28| 829.90
#2022-03-29| 869.77
#2022-03-30| 869.84
#2022-03-31| 857.18
#2022-04-01| 862.47
#2022-04-04| 848.93
#2022-04-05| 829.09
#2022-04-06| 808.84
#2022-04-07| 797.20
#2022-04-08| 809.38
#2022-04-11| 809.62
#2022-04-12| 792.82
#2022-04-13| 793.75
#2022-04-14| 796.66
#2022-04-15| 796.66
#2022-04-18| 797.92
#2022-04-19| 794.84
#2022-04-20| 814.48
#2022-04-21| 813.93
#2022-04-22| 792.55
#2022-04-25| 773.29
#2022-04-26| 756.69
#2022-04-27| 749.87
#2022-04-28| 748.80
#2022-04-29| 760.27
#2022-05-02| 747.29
#2022-05-03| 760.42
#2022-05-04| 747.60
#2022-05-05| 746.61
#2022-05-06| 731.59
#2022-05-09| 709.97
#2022-05-10| 725.86
#2022-05-11| 756.11
#2022-05-12| 750.89
#2022-05-13| 757.47
#2022-05-16| 755.37
#2022-05-17| 776.07
#2022-05-18| 774.25
#2022-05-19| 782.63
#2022-05-20| 775.70
#2022-05-23| 807.29
#2022-05-24| 809.19
#2022-05-25| 820.54
#2022-05-26| 832.43
#2022-05-27| 830.05
#2022-05-30| 840.81
#2022-05-31| 827.99
#2022-06-01| 814.72
#2022-06-02| 818.92
#2022-06-03| 808.81
#2022-06-06| 828.88
#2022-06-07| 818.79
#2022-06-08| 813.52
#2022-06-09| 796.13
#2022-06-10| 731.42
#2022-06-13| 705.61
#2022-06-14| 711.07
#2022-06-15| 739.20
#2022-06-16| 719.92
#2022-06-17| 720.77
#2022-06-20| 748.34
#2022-06-21| 752.36
#2022-06-22| 751.28
#2022-06-23| 733.77
#2022-06-24| 750.74
#2022-06-27| 747.39
#2022-06-28| 747.04
#2022-06-29| 733.54
#2022-06-30| 703.99
#2022-07-01| 702.30
#2022-07-04| 697.58
#2022-07-05| 660.75
#2022-07-06| 663.76
#2022-07-07| 691.02
#2022-07-08| 696.85
#2022-07-11| 678.28
#2022-07-12| 671.55
#2022-07-13| 669.06
#2022-07-14| 629.68
#2022-07-15| 642.75
#2022-07-18| 660.77
#2022-07-19| 692.72
#2022-07-20| 671.43
#2022-07-21| 656.29
#2022-07-22| 655.59
#2022-07-25| 664.51
#2022-07-26| 649.41
#2022-07-27| 663.38
#2022-07-28| 675.29
#2022-07-29| 690.94
#2022-08-01| 698.10
#2022-08-02| 689.57
#2022-08-03| 695.79
#2022-08-04| 705.09
#2022-08-05| 710.13
#2022-08-08| 712.32
#2022-08-09| 710.23
#2022-08-10| 727.97
#2022-08-11| 730.62
#2022-08-12| 730.68
#2022-08-15| 727.11
#2022-08-16| 722.13
#2022-08-17| 713.67
#2022-08-18| 713.59
#2022-08-19| 686.21
#2022-08-22| 663.58
#2022-08-23| 673.29
#2022-08-24| 674.49
#2022-08-25| 669.70
#2022-08-26| 653.07
#2022-08-29| 653.71
#2022-08-30| 661.35
#2022-08-31| 668.89
#2022-09-01| 651.34
#2022-09-02| 679.90
#2022-09-05| 656.41
#2022-09-06| 658.30
#2022-09-07| 659.51
#2022-09-08| 676.27
#2022-09-09| 703.81
#2022-09-12| 731.73
#2022-09-13| 718.26
#2022-09-14| 725.94
#2022-09-15| 729.91
#2022-09-16| 724.90
#2022-09-19| 723.28
#2022-09-20| 703.13
#2022-09-21| 698.76
#2022-09-22| 704.26
#2022-09-23| 669.52
#2022-09-26| 671.55
#2022-09-27| 653.98
#2022-09-28| 647.08
#2022-09-29| 641.36
#2022-09-30| 660.91
#2022-10-03| 671.94
#2022-10-04| 704.67
#2022-10-05| 681.51
#2022-10-06| 667.14
#2022-10-07| 659.99
#2022-10-10| 660.17
#2022-10-11| 655.43
#2022-10-12| 646.55
#2022-10-13| 661.80
#2022-10-14| 669.08
#2022-10-17| 685.11
#2022-10-18| 700.53
#2022-10-19| 694.25
#2022-10-20| 705.24
#2022-10-21| 702.61
#2022-10-24| 723.41
#2022-10-25| 732.71
#2022-10-26| 748.06
#2022-10-27| 758.96
#2022-10-28| 754.91
#2022-10-31| 758.48
#2022-11-01| 763.18
#2022-11-02| 767.61
#2022-11-03| 760.87
#2022-11-04| 795.39
#2022-11-07| 814.79
#2022-11-08| 825.16
#2022-11-09| 825.89
#2022-11-10| 850.44
#2022-11-11| 858.96
#2022-11-14| 867.49
#2022-11-15| 875.36
#2022-11-16| 876.81
#2022-11-17| 868.44
#2022-11-18| 882.98
#2022-11-21| 872.65
#2022-11-22| 881.52
#2022-11-23| 883.92
#2022-11-24| 890.83
#2022-11-25| 888.44
#2022-11-28| 876.90
#2022-11-29| 875.93
#2022-11-30| 871.62
#2022-12-01| 875.67
#2022-12-02| 879.39
#2022-12-05| 878.98
#2022-12-06| 873.63
#2022-12-07| 875.55
#2022-12-08| 877.07
#2022-12-09| 879.29
#2022-12-12| 880.46
#2022-12-13| 902.21
#2022-12-14| 898.50
#2022-12-15| 863.15
#2022-12-16| 874.91
#2022-12-19| 867.53
#2022-12-20| 889.99
#2022-12-21| 900.25
#2022-12-22| 891.17
#2022-12-23| 893.90
#2022-12-26| 893.90
#2022-12-27| 894.91
#2022-12-28| 892.05
#2022-12-29| 903.98
#2022-12-30| 895.20
#2023-01-02| 908.37
#2023-01-03| 917.51
#2023-01-04| 947.64
#2023-01-05| 938.49
#2023-01-06| 953.51
#2023-01-09| 963.51
#2023-01-10| 968.65
#2023-01-11| 969.57
#2023-01-12| 982.42
#2023-01-13| 987.46
#2023-01-16| 988.82
#2023-01-17| 980.74
#2023-01-18| 980.37
#2023-01-19| 967.47
#2023-01-20| 976.98
#2023-01-23| 990.44
#2023-01-24|1002.29
#2023-01-25|1006.62
#2023-01-26|1020.50
#2023-01-27|1024.48
#2023-01-30|1027.35
#2023-01-31|1069.57
#2023-02-01|1089.41
#2023-02-02|1094.52
#2023-02-03|1074.76
#2023-02-06|1076.18
#2023-02-07|1076.51
#2023-02-08|1079.80
#2023-02-09|1104.57
#2023-02-10|1081.91
#2023-02-13|1092.58
#2023-02-14|1097.57
#2023-02-15|1086.17
#2023-02-16|1110.45
#2023-02-17|1112.48
#2023-02-20|1101.46
#2023-02-21|1093.83
#2023-02-22|1060.66
#2023-02-23|1070.99
#2023-02-24|1056.11
#2023-02-27|1087.20
#2023-02-28|1103.06
#2023-03-01|1093.59
#2023-03-02|1084.69
#2023-03-03|1096.09
#2023-03-06|1114.55
#2023-03-07|1096.78
#2023-03-08|1101.40
#2023-03-09|1086.84
#2023-03-10|1072.38
#2023-03-13|1008.28
#2023-03-14|1041.55
#2023-03-15| 949.31
#2023-03-16| 968.69
#2023-03-17| 944.23
#2023-03-20| 978.62
#2023-03-21|1027.04
#2023-03-22|1021.19
#2023-03-23|1018.84
#2023-03-24| 979.41
#2023-03-27| 989.10
#2023-03-28|1010.20
#2023-03-29|1023.70
#2023-03-30|1044.70
#2023-03-31|1038.33
#2023-04-03|1047.24
#2023-04-04|1048.94
#2023-04-05|1035.88
#2023-04-06|1058.72
#2023-04-07|1058.72
#2023-04-10|1050.58
#2023-04-11|1067.34
#2023-04-12|1085.15
#2023-04-13|1089.45
#2023-04-14|1114.38
#2023-04-17|1091.02
#2023-04-18|1112.05
#2023-04-19|1124.56
#2023-04-20|1115.79
#2023-04-21|1120.95
#2023-04-24|1136.73
#2023-04-25|1110.20
#2023-04-26|1102.58
#2023-04-27|1118.63
#2023-04-28|1091.70
#2023-05-01|1085.82
#2023-05-02|1062.25
#2023-05-03|1093.01
#2023-05-04|1074.04
#2023-05-05|1112.39
#2023-05-08|1120.52
#2023-05-09|1114.32
#2023-05-10|1101.19
#2023-05-11|1089.10
#2023-05-12|1091.44
#2023-05-15|1090.18
#2023-05-16|1090.93
#2023-05-17|1083.82
#2023-05-18|1080.55
#2023-05-19|1089.72
#2023-05-22|1100.32
#2023-05-23|1098.96
#2023-05-24|1064.10
#2023-05-25|1069.20
#2023-05-26|1068.24
#2023-05-29|1062.70
#2023-05-30|1059.41
#2023-05-31|1031.30
#2023-06-01|1068.45
#2023-06-02|1083.22
#2023-06-05|1068.29
#2023-06-06|1079.35
#2023-06-07|1077.12
#2023-06-08|1094.67
#2023-06-09|1084.46
#2023-06-12|1090.35
#2023-06-13|1099.41
#2023-06-14|1124.14
#2023-06-15|1127.66
#2023-06-16|1137.54
#2023-06-19|1147.87
#2023-06-20|1143.62
#2023-06-21|1162.38
#2023-06-22|1149.50
#2023-06-23|1129.72
#2023-06-26|1133.96
#2023-06-27|1151.74
#2023-06-28|1148.19
#2023-06-29|1164.23
#2023-06-30|1174.07
#2023-07-03|1191.39
#2023-07-04|1178.66
#2023-07-05|1172.62
#2023-07-06|1148.19
#2023-07-07|1170.75
#2023-07-10|1178.50
#2023-07-11|1185.31
#2023-07-12|1217.29
#2023-07-13|1238.27
#2023-07-14|1238.30
#2023-07-17|1242.69
#2023-07-18|1251.59
#2023-07-19|1247.35
#2023-07-20|1254.77
#2023-07-21|1253.32
#2023-07-24|1254.83
#2023-07-25|1253.15
#2023-07-26|1257.05
#2023-07-27|1260.54
#2023-07-28|1270.84
#2023-07-31|1284.27
#2023-08-01|1262.66
#2023-08-02|1235.39
#2023-08-03|1230.34
#2023-08-04|1242.38
#2023-08-07|1249.60
#2023-08-08|1168.22
#2023-08-09|1204.24
#2023-08-10|1220.33
#2023-08-11|1211.13
#2023-08-14|1210.73
#2023-08-15|1214.61
#2023-08-16|1198.93
#2023-08-17|1190.05
#2023-08-18|1181.16
#2023-08-21|1194.44
#2023-08-22|1197.05
#2023-08-23|1193.97
#2023-08-24|1184.04
#2023-08-25|1182.93
#2023-08-28|1202.95
#2023-08-29|1219.99
#2023-08-30|1236.19
#2023-08-31|1218.79
#2023-09-01|1205.91
#2023-09-04|1204.24
#2023-09-05|1186.55
#2023-09-06|1154.19
#2023-09-07|1147.19
#2023-09-08|1152.89
#2023-09-11|1177.41
#2023-09-12|1176.28
#2023-09-13|1177.86
#2023-09-14|1186.02
#2023-09-15|1183.97
#2023-09-18|1175.81
#2023-09-19|1191.77
#2023-09-20|1228.14
#2023-09-21|1223.26
#2023-09-22|1210.04
#2023-09-25|1197.05
#2023-09-26|1182.60
#2023-09-27|1171.56
#2023-09-28|1181.71
#2023-09-29|1185.17
#2023-10-02|1153.02
#2023-10-03|1137.76
#2023-10-04|1131.44
#2023-10-05|1138.12
#2023-10-06|1159.37
#2023-10-09|1145.14
#2023-10-10|1179.48
#2023-10-11|1187.76
#2023-10-12|1183.21
#2023-10-13|1158.22
#2023-10-16|1177.35
#2023-10-17|1182.63
#2023-10-18|1165.26
#2023-10-19|1152.11
#2023-10-20|1135.05
#2023-10-23|1155.85
#2023-10-24|1154.69
#2023-10-25|1144.44
#2023-10-26|1147.84
#2023-10-27|1155.44
#2023-10-30|1174.60
#2023-10-31|1185.07
#2023-11-01|1194.76
#2023-11-02|1205.74
#2023-11-03|1226.79
#2023-11-06|1226.39
#2023-11-07|1218.92
#2023-11-08|1228.35
#2023-11-09|1240.06
#2023-11-10|1232.33
#2023-11-13|1262.66
#2023-11-14|1290.61
#2023-11-15|1297.41
#2023-11-16|1296.22
#2023-11-17|1307.56
#2023-11-20|1319.19
#2023-11-21|1297.82
#2023-11-22|1288.44
#2023-11-23|1302.35
#2023-11-24|1315.71
#2023-11-27|1306.28
#2023-11-28|1315.21
#2023-11-29|1329.33
#2023-11-30|1316.41
#2023-12-01|1315.77
#2023-12-04|1318.11
#2023-12-05|1315.22
#2023-12-06|1326.62
#2023-12-07|1311.28
#2023-12-08|1320.05
#2023-12-11|1320.50
#2023-12-12|1320.63
#2023-12-13|1317.66
#2023-12-14|1311.15
#2023-12-15|1302.29
#2023-12-18|1306.36
#2023-12-19|1323.78
#2023-12-20|1319.97
#2023-12-21|1318.24
#2023-12-22|1327.71
#2023-12-25|1327.71
#2023-12-26|1329.40
#2023-12-27|1343.26
#2023-12-28|1336.92
#2023-12-29|1334.12
#2024-01-01|1334.12
#2024-01-02|1342.41
#2024-01-03|1330.88
#2024-01-04|1370.31
#2024-01-05|1381.97
#2024-01-08|1388.00
#2024-01-09|1361.39
#2024-01-10|1373.34
#2024-01-11|1360.29
#2024-01-12|1365.39
#2024-01-15|1362.94
#2024-01-16|1360.46
#2024-01-17|1363.19
#2024-01-18|1383.33
#2024-01-19|1385.24
#2024-01-22|1390.72
#2024-01-23|1381.58
#2024-01-24|1412.31
#2024-01-25|1389.12
#2024-01-26|1398.35
#2024-01-29|1380.67
#2024-01-30|1410.03
#2024-01-31|1416.57
#2024-02-01|1385.01
#2024-02-02|1386.22
#2024-02-05|1422.12
#2024-02-06|1427.42
#2024-02-07|1416.55
#2024-02-08|1416.63
#2024-02-09|1416.97
#2024-02-12|1433.98
#2024-02-13|1414.92
#2024-02-14|1424.76
#2024-02-15|1430.56
#2024-02-16|1436.55
#2024-02-19|1438.08
#2024-02-20|1452.59
#2024-02-21|1471.19
#2024-02-22|1479.64
#2024-02-23|1512.23
#2024-02-26|1515.17
#2024-02-27|1509.89
#2024-02-28|1509.32
#2024-02-29|1505.06
#2024-03-01|1522.83
#2024-03-04|1533.17
#2024-03-05|1549.72
#2024-03-06|1563.20
#2024-03-07|1561.45
#2024-03-08|1560.60
#2024-03-11|1555.62
#2024-03-12|1581.40
#2024-03-13|1602.37
#2024-03-14|1592.51
#2024-03-15|1617.09
#2024-03-18|1622.04
#2024-03-19|1644.63
#2024-03-20|1643.24
#2024-03-21|1651.90
#2024-03-22|1641.56
#2024-03-25|1663.55
#2024-03-26|1676.15
#2024-03-27|1674.02
#2024-03-28|1683.74
#2024-03-29|1683.74
#2024-04-01|1675.09
#2024-04-02|1672.82
#2024-04-03|1706.33
#2024-04-04|1704.36
#2024-04-05|1673.67
#2024-04-08|1695.21
#2024-04-09|1669.28
#2024-04-10|1669.59
#2024-04-11|1627.45
#2024-04-12|1618.29
#2024-04-15|1629.89
#2024-04-16|1599.71
#2024-04-17|1622.82
#2024-04-18|1649.57
#2024-04-19|1661.89
#2024-04-22|1679.73
#2024-04-23|1732.48
#2024-04-24|1722.00
#2024-04-25|1714.09
#2024-04-26|1731.58
#2024-04-29|1730.99
#2024-04-30|1717.97
#2024-05-01|1716.53
#2024-05-02|1734.54
#2024-05-03|1713.97
#2024-05-06|1751.78
#2024-05-07|1788.56
#2024-05-08|1779.64
#2024-05-09|1785.78
#2024-05-10|1796.35
#2024-05-13|1806.87
#2024-05-14|1840.44
#2024-05-15|1849.93
#2024-05-16|1858.21
#2024-05-17|1868.49
#2024-05-20|1859.05
#2024-05-21|1853.53
#2024-05-22|1833.28
#2024-05-23|1838.78
#2024-05-24|1845.60
#2024-05-27|1855.49
#2024-05-28|1865.45
#2024-05-29|1827.92
#2024-05-30|1858.53
#2024-05-31|1861.63
#2024-06-03|1878.73
#2024-06-04|1833.81
#2024-06-05|1837.29
#2024-06-06|1869.66
#2024-06-07|1854.71
#2024-06-10|1828.56
#2024-06-11|1775.11
#2024-06-12|1826.70
#2024-06-13|1760.87
#2024-06-14|1686.92
#2024-06-17|1713.44
#2024-06-18|1747.78
#2024-06-19|1754.25
#2024-06-20|1775.85
#2024-06-21|1745.02
#2024-06-24|1799.00
#2024-06-25|1780.90
#2024-06-26|1772.71
#2024-06-27|1760.52
#2024-06-28|1761.14
#2024-07-01|1824.67
#2024-07-02|1803.55
#2024-07-03|1835.47
#2024-07-04|1855.61
#2024-07-05|1850.72
#2024-07-08|1863.16
#2024-07-09|1843.41
#2024-07-10|1859.49
#2024-07-11|1862.33
#2024-07-12|1880.32
#2024-07-15|1878.96
#2024-07-16|1884.37
#2024-07-17|1900.94
#2024-07-18|1904.86
#2024-07-19|1890.86
#2024-07-22|1929.10
#2024-07-23|1937.56
#2024-07-24|1934.97
#2024-07-25|1912.93
#2024-07-26|1912.78
#2024-07-29|1897.78
#2024-07-30|1936.72
#2024-07-31|1917.94
#2024-08-01|1831.54
#2024-08-02|1777.37
#2024-08-05|1750.05
#2024-08-06|1722.02
#2024-08-07|1777.99
#2024-08-08|1770.41
#2024-08-09|1775.51
#2024-08-12|1787.43
#2024-08-13|1790.97
#2024-08-14|1819.78
#2024-08-15|1811.37
#2024-08-16|1868.93
#2024-08-19|1895.12
#2024-08-20|1884.62
#2024-08-21|1895.45
#2024-08-22|1901.40
#2024-08-23|1935.22
#2024-08-26|1928.96
#2024-08-27|1938.65
#2024-08-28|1937.32
#2024-08-29|1944.47
#2024-08-30|1962.75
#2024-09-02|1968.51
#2024-09-03|1933.15
#2024-09-04|1939.29
#2024-09-05|1950.49
#2024-09-06|1928.58
#2024-09-09|1940.05
#2024-09-10|1911.22
#2024-09-11|1909.66
#2024-09-12|1941.62
#2024-09-13|1952.00
#2024-09-16|1969.84
#2024-09-17|1981.77
#2024-09-18|1982.27
#2024-09-19|2001.31
#2024-09-20|2007.84
#2024-09-23|1969.97
#2024-09-24|1988.16
#2024-09-25|2000.11
#2024-09-26|2055.92
#2024-09-27|2064.92
#2024-09-30|2039.13
#2024-10-01|1977.34
#2024-10-02|1958.15
#2024-10-03|1936.53
#2024-10-04|1969.69
#2024-10-07|1989.69
#2024-10-08|1984.30
#2024-10-09|1989.79
#2024-10-10|2017.53
#2024-10-11|2034.21
#2024-10-14|2045.42
#2024-10-15|2049.10
#2024-10-16|2044.73
#2024-10-17|2058.55
#2024-10-18|2074.44
#2024-10-21|2051.44
#2024-10-22|2027.00
#2024-10-23|2007.79
#2024-10-24|2003.86
#2024-10-25|2006.94
#2024-10-28|2030.18
#2024-10-29|2037.35
#2024-10-30|2035.38
#2024-10-31|2023.24
#2024-11-01|2065.84
#2024-11-04|2080.06
#2024-11-05|2099.48
#2024-11-06|2006.80
#2024-11-07|2008.35
#2024-11-08|1984.29
#2024-11-11|2000.97
#2024-11-12|1951.66
#2024-11-13|1965.42
#2024-11-14|2002.39
#2024-11-15|1993.10
#2024-11-18|2006.09
#2024-11-19|1976.88
#2024-11-20|1962.43
#2024-11-21|1958.83
#2024-11-22|1923.75
#2024-11-25|1913.61
#2024-11-26|1902.76
#2024-11-27|1913.50
#2024-11-28|1923.42
#2024-11-29|1933.59
#2024-12-02|1929.28
#2024-12-03|1962.88
#2024-12-04|1980.77
#2024-12-05|2047.26
#2024-12-06|2044.33
#2024-12-09|2038.79
#2024-12-10|2020.10
#2024-12-11|2035.68
#2024-12-12|2048.63
#2024-12-13|2055.69
#2024-12-16|2061.79
#2024-12-17|2028.27
#2024-12-18|2032.77
#2024-12-19|1978.20
#2024-12-20|1976.98
#2024-12-23|1974.21
#2024-12-24|1974.50
#2024-12-25|1974.50
#2024-12-26|1977.82
#2024-12-27|2006.23
#2024-12-30|2003.13
#2024-12-31|1998.21
#2025-01-01|1998.21
#2025-01-02|1979.76
#2025-01-03|1975.26
#2025-01-06|2038.19
#2025-01-07|2041.30
#2025-01-08|2056.06
#2025-01-09|2066.58
#2025-01-10|2048.60
#2025-01-13|2029.99
#2025-01-14|2088.44
#2025-01-15|2116.74
#2025-01-16|2123.03
#2025-01-17|2147.85
#2025-01-20|2182.04
#2025-01-21|2175.52
#2025-01-22|2156.69
#2025-01-23|2191.36
#2025-01-24|2226.30
#2025-01-27|2226.52
#2025-01-28|2209.87
#2025-01-29|2233.12
#2025-01-30|2235.58
#2025-01-31|2220.18
#2025-02-03|2192.18
#2025-02-04|2231.00
#2025-02-05|2232.85
#2025-02-06|2286.85
#2025-02-07|2286.46
#2025-02-10|2282.57
#2025-02-11|2306.44
#2025-02-12|2309.59
#2025-02-13|2308.02
#2025-02-14|2335.47
#2025-02-17|2360.23
#2025-02-18|2390.70
#2025-02-19|2354.00
#2025-02-20|2355.21
#2025-02-21|2357.83
#2025-02-24|2369.97
#2025-02-25|2420.49
#2025-02-26|2487.58
#2025-02-27|2459.92
#2025-02-28|2452.37
#2025-03-03|2515.77
#2025-03-04|2448.22
#2025-03-05|2608.84
#2025-03-06|2661.22
#2025-03-07|2656.85
#2025-03-10|2585.27
#2025-03-11|2558.03
#2025-03-12|2613.81
#2025-03-13|2573.78
#2025-03-14|2628.20
#2025-03-17|2670.64
#2025-03-18|2730.07
#2025-03-19|2720.51
#2025-03-20|2654.52
#2025-03-21|2648.41
#2025-03-24|2649.99
#2025-03-25|2705.71
#2025-03-26|2682.98
#2025-03-27|2683.48
#2025-03-28|2641.02
#2025-03-31|2578.12
#2025-04-01|2624.24
#2025-04-02|2625.29
#2025-04-03|2478.91
#2025-04-04|2326.70
#2025-04-07|2217.90
#2025-04-08|2277.17
#2025-04-09|2257.74
#2025-04-10|2426.74
#2025-04-11|2431.28
#2025-04-14|2523.28
#2025-04-15|2584.73
#2025-04-16|2625.08
#2025-04-17|2597.66
#2025-04-18|2597.66
#2025-04-21|2631.53
#2025-04-22|2644.70
#2025-04-23|2673.95
#2025-04-24|2685.15
#2025-04-25|2748.52
#2025-04-28|2771.46
#2025-04-29|2813.99
#2025-04-30|2766.75
#2025-05-01|2745.82
#2025-05-02|2826.52
#2025-05-05|2835.84
#2025-05-06|2843.53
#2025-05-07|2814.07
#2025-05-08|2858.63
#2025-05-09|2895.40
#2025-05-12|2903.04
#2025-05-13|2904.98
#2025-05-14|2958.78
#2025-05-15|2949.11
#2025-05-16|2950.32
#2025-05-19|3010.21
#2025-05-20|3039.38
#2025-05-21|3068.67
#2025-05-22|3039.54
#2025-05-23|2980.53
#2025-05-26|3023.99
#2025-05-27|3019.73
#2025-05-28|3016.92
#2025-05-29|3018.73
#2025-05-30|3032.09
#2025-06-02|3053.19
#2025-06-03|3036.19
#2025-06-04|3029.12
#2025-06-05|3090.45
#2025-06-06|3096.80
#2025-06-09|3094.46
#2025-06-10|3034.69
#2025-06-11|3053.34
#2025-06-12|3067.98
#2025-06-13|3018.21
#2025-06-16|3091.99
#2025-06-17|3000.75
#2025-06-18|3006.60
#2025-06-19|2950.30
#2025-06-20|2993.17
#2025-06-23|2960.49
#2025-06-24|3065.99
#2025-06-25|3041.94
#2025-06-26|3053.60
#2025-06-27|3078.48
#2025-06-30|3096.90
#2025-07-01|3063.28
#2025-07-02|3077.90
#2025-07-03|3093.31
#2025-07-04|3072.32
#2025-07-07|3110.45
#2025-07-08|3119.82
#2025-07-09|3213.72
#2025-07-10|3141.66
#2025-07-11|3097.31
#2025-07-14|3121.65
#2025-07-15|3068.16
#2025-07-16|3058.72
#2025-07-17|3081.55
#2025-07-18|3109.18
#2025-07-21|3117.48
#2025-07-22|3125.80
#2025-07-23|3197.24
#2025-07-24|3236.09
#2025-07-25|3225.78
#2025-07-28|3214.36
#2025-07-29|3250.77
#2025-07-30|3316.19
#2025-07-31|3290.20
#2025-08-01|3188.95
#2025-08-04|3290.48
#2025-08-05|3284.38
#2025-08-06|3345.84
#2025-08-07|3397.60
#2025-08-08|3445.32
#2025-08-11|3427.95
#2025-08-12|3469.83
#2025-08-13|3517.27
#2025-08-14|3535.77
#2025-08-15|3551.23
#2025-08-18|3525.96
#2025-08-19|3573.88
#2025-08-20|3555.97
#2025-08-21|3556.14
#2025-08-22|3599.15
#2025-08-25|3584.82
#2025-08-26|3496.51
#2025-08-27|3425.81
#2025-08-28|3453.28
#2025-08-29|3449.18
#2025-09-01|3468.74
#2025-09-02|3383.80
#2025-09-03|3389.14
#2025-09-04|3410.54
#2025-09-05|3392.55
#2025-09-08|3428.99
#2025-09-09|3470.85
#2025-09-10|3471.24
#2025-09-11|3500.08
#2025-09-12|3518.31
#2025-09-15|3581.46
#2025-09-16|3545.66
#2025-09-17|3480.59
#2025-09-18|3477.96
#2025-09-19|3482.97
#2025-09-22|3492.05
#2025-09-23|3464.72
#2025-09-24|3440.61
#2025-09-25|3424.77
#2025-09-26|3491.20
#2025-09-29|3457.49
#2025-09-30|3480.60
#2025-10-01|3509.82
#2025-10-02|3438.24
#2025-10-03|3459.12
#2025-10-06|3434.87
#2025-10-07|3407.98
#2025-10-08|3434.47
#2025-10-09|3402.82
#2025-10-10|3353.68
#2025-10-13|3366.09
#2025-10-14|3388.38
#2025-10-15|3344.41
#2025-10-16|3386.57
#2025-10-17|3309.49
#2025-10-20|3374.29
#2025-10-21|3370.92
#2025-10-22|3332.49
#2025-10-23|3349.87
#2025-10-24|3349.52
#2025-10-27|3415.04
#2025-10-28|3446.23
#2025-10-29|3482.23
#2025-10-30|3454.78
#2025-10-31|3437.23
#2025-11-03|3436.14
#2025-11-04|3426.52
#2025-11-05|3441.92
#2025-11-06|3434.34
#2025-11-07|3433.17
#2025-11-10|3543.05
#2025-11-11|3607.59
#2025-11-12|3660.46
#2025-11-13|3683.98
#2025-11-14|3564.82
#2025-11-17|3532.65
#2025-11-18|3443.25
#2025-11-19|3427.96
#2025-11-20|3456.41
#2025-11-21|3434.41
#2025-11-24|3445.43
#2025-11-25|3519.22
#2025-11-26|3570.62
#2025-11-27|3565.71
#2025-11-28|3568.22
#2025-12-01|3571.59
#2025-12-02|3584.60
#2025-12-03|3582.29
#2025-12-04|3591.27
#2025-12-05|3562.34
#2025-12-08|3578.45
#2025-12-09|3622.65
#2025-12-10|3635.75
#2025-12-11|3725.34
#2025-12-12|3680.18
#2025-12-15|3765.41
#2025-12-16|3774.09
#2025-12-17|3819.78
#2025-12-18|3841.90
#2025-12-19|3854.36
#2025-12-22|3854.52
#2025-12-23|3858.65
#2025-12-24|3859.80
#2025-12-25|3859.80
#2025-12-26|3859.47
#2025-12-29|3831.32
#2025-12-30|3891.22
#2025-12-31|3886.59
#2026-01-01|3886.59
#2026-01-02|3913.51
#2026-01-05|3931.47
#2026-01-06|3895.35
#2026-01-07|3854.22
#2026-01-08|3862.24
#2026-01-09|3843.44
#2026-01-12|3887.22
#2026-01-13|3879.12
#2026-01-14|3874.76
#2026-01-15|3881.76
#2026-01-16|3862.83
#2026-01-19|3847.13
#2026-01-20|3821.32
#2026-01-21|3782.69
#2026-01-22|3859.34
#2026-01-23|3817.94
#2026-01-26|3891.84
#2026-01-27|3964.76
#2026-01-28|3914.03
#2026-01-29|3901.48
#2026-01-30|3953.88
#2026-02-02|3987.92
#2026-02-03|4050.92
#2026-02-04|4049.53
#2026-02-05|3939.30
#2026-02-06|3987.53
#2026-02-09|4130.65
#2026-02-10|4068.41
#2026-02-11|3935.99
#2026-02-12|3915.11
#2026-02-13|3795.81
#2026-02-16|3812.24
#2026-02-17|3853.40
#2026-02-18|3923.61
#2026-02-19|3847.48
#2026-02-20|3938.19
#2026-02-23|3937.40
#2026-02-24|3872.12
#2026-02-25|3945.00
#2026-02-26|3955.52
#2026-02-27|3889.57
#2026-03-02|3726.26
#2026-03-03|3527.13
#2026-03-04|3616.96
#2026-03-05|3520.38
#2026-03-06|3455.65
#2026-03-09|3433.77
#2026-03-10|3581.55
#2026-03-11|3526.41
#2026-03-12|3435.27
#2026-03-13|3375.82
#2026-03-16|3393.32
#2026-03-17|3432.44
#2026-03-18|3444.31
#2026-03-19|3346.22
#2026-03-20|3278.62
#2026-03-23|3367.32
#2026-03-24|3360.00
#2026-03-25|3418.52
#2026-03-26|3359.09
#2026-03-27|3329.46
#2026-03-30|3321.30
#2026-03-31|3378.77
#2026-04-01|3554.01
#2026-04-02|3481.21
#2026-04-03|3481.21
#2026-04-06|3478.65
#2026-04-07|3488.85