Table Data - NASDAQ Italy Large Mid Cap Index
| Title | NASDAQ Italy Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQITLM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-11 |
| Last Updated | 2026-03-11 10:47 PM CDT |
| Notes | For more information about this series, see: NQITLM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1314.82 |
| 2001-04-02 | 1311.68 |
| 2001-04-03 | 1281.80 |
| 2001-04-04 | 1320.87 |
| 2001-04-05 | 1327.31 |
| 2001-04-06 | 1338.84 |
| 2001-04-09 | 1350.51 |
| 2001-04-10 | 1347.80 |
| 2001-04-11 | 1345.14 |
| 2001-04-12 | 1365.94 |
| 2001-04-13 | . |
| 2001-04-16 | 1351.88 |
| 2001-04-17 | 1345.94 |
| 2001-04-18 | 1353.57 |
| 2001-04-19 | 1369.78 |
| 2001-04-20 | 1378.56 |
| 2001-04-23 | 1349.63 |
| 2001-04-24 | 1363.43 |
| 2001-04-25 | 1371.70 |
| 2001-04-26 | 1382.03 |
| 2001-04-27 | 1382.17 |
| 2001-04-30 | 1391.23 |
| 2001-05-01 | 1398.60 |
| 2001-05-02 | 1401.81 |
| 2001-05-03 | 1378.95 |
| 2001-05-04 | 1383.82 |
| 2001-05-07 | 1385.99 |
| 2001-05-08 | 1369.61 |
| 2001-05-09 | 1354.70 |
| 2001-05-10 | 1365.07 |
| 2001-05-11 | 1351.71 |
| 2001-05-14 | 1351.65 |
| 2001-05-15 | 1350.44 |
| 2001-05-16 | 1358.57 |
| 2001-05-17 | 1350.18 |
| 2001-05-18 | 1348.56 |
| 2001-05-21 | 1340.45 |
| 2001-05-22 | 1352.06 |
| 2001-05-23 | 1336.92 |
| 2001-05-24 | 1344.87 |
| 2001-05-25 | 1333.91 |
| 2001-05-28 | . |
| 2001-05-29 | 1325.97 |
| 2001-05-30 | 1307.97 |
| 2001-05-31 | 1287.60 |
| 2001-06-01 | 1280.03 |
| 2001-06-04 | 1279.59 |
| 2001-06-05 | 1294.31 |
| 2001-06-06 | 1278.13 |
| 2001-06-07 | 1298.02 |
| 2001-06-08 | 1304.63 |
| 2001-06-11 | 1294.77 |
| 2001-06-12 | 1282.16 |
| 2001-06-13 | 1291.47 |
| 2001-06-14 | 1281.43 |
| 2001-06-15 | 1280.52 |
| 2001-06-18 | 1249.17 |
| 2001-06-19 | 1247.81 |
| 2001-06-20 | 1228.21 |
| 2001-06-21 | 1219.63 |
| 2001-06-22 | 1231.51 |
| 2001-06-25 | 1249.18 |
| 2001-06-26 | 1235.78 |
| 2001-06-27 | 1234.46 |
| 2001-06-28 | 1232.47 |
| 2001-06-29 | 1234.70 |
| 2001-07-02 | 1254.63 |
| 2001-07-03 | 1242.96 |
| 2001-07-04 | . |
| 2001-07-05 | 1222.71 |
| 2001-07-06 | 1212.37 |
| 2001-07-09 | 1214.61 |
| 2001-07-10 | 1215.50 |
| 2001-07-11 | 1210.00 |
| 2001-07-12 | 1201.13 |
| 2001-07-13 | 1210.84 |
| 2001-07-16 | 1212.53 |
| 2001-07-17 | 1186.05 |
| 2001-07-18 | 1196.53 |
| 2001-07-19 | 1208.51 |
| 2001-07-20 | 1207.74 |
| 2001-07-23 | 1205.84 |
| 2001-07-24 | 1210.91 |
| 2001-07-25 | 1210.37 |
| 2001-07-26 | 1214.62 |
| 2001-07-27 | 1229.19 |
| 2001-07-30 | 1240.61 |
| 2001-07-31 | 1248.66 |
| 2001-08-01 | 1271.88 |
| 2001-08-02 | 1264.65 |
| 2001-08-03 | 1264.45 |
| 2001-08-06 | 1268.27 |
| 2001-08-07 | 1265.96 |
| 2001-08-08 | 1260.99 |
| 2001-08-09 | 1265.44 |
| 2001-08-10 | 1257.96 |
| 2001-08-13 | 1271.26 |
| 2001-08-14 | 1277.26 |
| 2001-08-15 | 1296.76 |
| 2001-08-16 | 1283.00 |
| 2001-08-17 | 1265.42 |
| 2001-08-20 | 1261.79 |
| 2001-08-21 | 1266.90 |
| 2001-08-22 | 1284.75 |
| 2001-08-23 | 1280.02 |
| 2001-08-24 | 1301.51 |
| 2001-08-27 | 1292.29 |
| 2001-08-28 | 1280.26 |
| 2001-08-29 | 1280.75 |
| 2001-08-30 | 1254.96 |
| 2001-08-31 | 1249.05 |
| 2001-09-03 | . |
| 2001-09-04 | 1217.38 |
| 2001-09-05 | 1182.68 |
| 2001-09-06 | 1141.46 |
| 2001-09-07 | 1150.75 |
| 2001-09-10 | 1136.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1027.34 |
| 2001-09-18 | 1008.63 |
| 2001-09-19 | 985.85 |
| 2001-09-20 | 933.38 |
| 2001-09-21 | 872.36 |
| 2001-09-24 | 930.08 |
| 2001-09-25 | 958.29 |
| 2001-09-26 | 976.11 |
| 2001-09-27 | 992.60 |
| 2001-09-28 | 1033.60 |
| 2001-10-01 | 1011.44 |
| 2001-10-02 | 1022.61 |
| 2001-10-03 | 1038.65 |
| 2001-10-04 | 1066.34 |
| 2001-10-05 | 1041.57 |
| 2001-10-08 | 1061.84 |
| 2001-10-09 | 1049.42 |
| 2001-10-10 | 1078.87 |
| 2001-10-11 | 1098.02 |
| 2001-10-12 | 1086.01 |
| 2001-10-15 | 1065.03 |
| 2001-10-16 | 1078.96 |
| 2001-10-17 | 1102.06 |
| 2001-10-18 | 1081.29 |
| 2001-10-19 | 1050.50 |
| 2001-10-22 | 1068.81 |
| 2001-10-23 | 1096.34 |
| 2001-10-24 | 1103.90 |
| 2001-10-25 | 1080.44 |
| 2001-10-26 | 1105.15 |
| 2001-10-29 | 1101.98 |
| 2001-10-30 | 1063.61 |
| 2001-10-31 | 1069.53 |
| 2001-11-01 | 1080.52 |
| 2001-11-02 | 1074.94 |
| 2001-11-05 | 1088.30 |
| 2001-11-06 | 1071.44 |
| 2001-11-07 | 1089.25 |
| 2001-11-08 | 1102.31 |
| 2001-11-09 | 1093.43 |
| 2001-11-12 | 1064.87 |
| 2001-11-13 | 1083.32 |
| 2001-11-14 | 1082.79 |
| 2001-11-15 | 1090.44 |
| 2001-11-16 | 1111.98 |
| 2001-11-19 | 1125.79 |
| 2001-11-20 | 1110.35 |
| 2001-11-21 | 1103.03 |
| 2001-11-22 | . |
| 2001-11-23 | 1117.46 |
| 2001-11-26 | 1112.43 |
| 2001-11-27 | 1095.97 |
| 2001-11-28 | 1099.75 |
| 2001-11-29 | 1101.02 |
| 2001-11-30 | 1111.40 |
| 2001-12-03 | 1095.76 |
| 2001-12-04 | 1107.50 |
| 2001-12-05 | 1147.85 |
| 2001-12-06 | 1153.32 |
| 2001-12-07 | 1141.39 |
| 2001-12-10 | 1108.93 |
| 2001-12-11 | 1109.95 |
| 2001-12-12 | 1104.45 |
| 2001-12-13 | 1082.67 |
| 2001-12-14 | 1089.32 |
| 2001-12-17 | 1125.88 |
| 2001-12-18 | 1113.83 |
| 2001-12-19 | 1100.62 |
| 2001-12-20 | 1086.16 |
| 2001-12-21 | 1097.16 |
| 2001-12-24 | 1086.15 |
| 2001-12-25 | . |
| 2001-12-26 | 1087.14 |
| 2001-12-27 | 1117.12 |
| 2001-12-28 | 1115.25 |
| 2001-12-31 | 1126.13 |
| 2002-01-01 | . |
| 2002-01-02 | 1131.73 |
| 2002-01-03 | 1154.48 |
| 2002-01-04 | 1139.18 |
| 2002-01-07 | 1129.50 |
| 2002-01-08 | 1129.77 |
| 2002-01-09 | 1138.57 |
| 2002-01-10 | 1122.56 |
| 2002-01-11 | 1129.41 |
| 2002-01-14 | 1111.04 |
| 2002-01-15 | 1123.47 |
| 2002-01-16 | 1098.11 |
| 2002-01-17 | 1105.36 |
| 2002-01-18 | 1114.16 |
| 2002-01-21 | . |
| 2002-01-22 | 1108.55 |
| 2002-01-23 | 1117.03 |
| 2002-01-24 | 1116.93 |
| 2002-01-25 | 1105.98 |
| 2002-01-28 | 1112.16 |
| 2002-01-29 | 1109.60 |
| 2002-01-30 | 1103.86 |
| 2002-01-31 | 1108.83 |
| 2002-02-01 | 1107.74 |
| 2002-02-04 | 1096.66 |
| 2002-02-05 | 1083.39 |
| 2002-02-06 | 1071.81 |
| 2002-02-07 | 1079.88 |
| 2002-02-08 | 1084.63 |
| 2002-02-11 | 1088.83 |
| 2002-02-12 | 1085.85 |
| 2002-02-13 | 1096.73 |
| 2002-02-14 | 1101.43 |
| 2002-02-15 | 1095.18 |
| 2002-02-18 | . |
| 2002-02-19 | 1070.84 |
| 2002-02-20 | 1064.90 |
| 2002-02-21 | 1068.50 |
| 2002-02-22 | 1063.43 |
| 2002-02-25 | 1073.56 |
| 2002-02-26 | 1077.28 |
| 2002-02-27 | 1103.19 |
| 2002-02-28 | 1102.96 |
| 2002-03-01 | 1112.85 |
| 2002-03-04 | 1143.61 |
| 2002-03-05 | 1143.67 |
| 2002-03-06 | 1156.00 |
| 2002-03-07 | 1158.98 |
| 2002-03-08 | 1166.77 |
| 2002-03-11 | 1164.22 |
| 2002-03-12 | 1151.33 |
| 2002-03-13 | 1162.40 |
| 2002-03-14 | 1177.39 |
| 2002-03-15 | 1183.14 |
| 2002-03-18 | 1178.63 |
| 2002-03-19 | 1191.76 |
| 2002-03-20 | 1179.40 |
| 2002-03-21 | 1175.38 |
| 2002-03-22 | 1176.24 |
| 2002-03-25 | 1159.61 |
| 2002-03-26 | 1170.38 |
| 2002-03-27 | 1164.82 |
| 2002-03-28 | 1189.08 |
| 2002-03-29 | . |
| 2002-04-01 | 1198.89 |
| 2002-04-02 | 1201.21 |
| 2002-04-03 | 1203.59 |
| 2002-04-04 | 1191.60 |
| 2002-04-05 | 1186.09 |
| 2002-04-08 | 1154.69 |
| 2002-04-09 | 1166.40 |
| 2002-04-10 | 1183.64 |
| 2002-04-11 | 1173.83 |
| 2002-04-12 | 1176.23 |
| 2002-04-15 | 1180.00 |
| 2002-04-16 | 1211.66 |
| 2002-04-17 | 1215.67 |
| 2002-04-18 | 1213.03 |
| 2002-04-19 | 1214.65 |
| 2002-04-22 | 1207.33 |
| 2002-04-23 | 1212.89 |
| 2002-04-24 | 1219.08 |
| 2002-04-25 | 1212.81 |
| 2002-04-26 | 1207.26 |
| 2002-04-29 | 1207.25 |
| 2002-04-30 | 1206.65 |
| 2002-05-01 | 1213.48 |
| 2002-05-02 | 1193.62 |
| 2002-05-03 | 1194.61 |
| 2002-05-06 | 1196.54 |
| 2002-05-07 | 1181.85 |
| 2002-05-08 | 1193.55 |
| 2002-05-09 | 1175.86 |
| 2002-05-10 | 1170.82 |
| 2002-05-13 | 1181.98 |
| 2002-05-14 | 1190.73 |
| 2002-05-15 | 1199.02 |
| 2002-05-16 | 1203.26 |
| 2002-05-17 | 1212.47 |
| 2002-05-20 | 1192.38 |
| 2002-05-21 | 1188.30 |
| 2002-05-22 | 1187.69 |
| 2002-05-23 | 1184.40 |
| 2002-05-24 | 1178.68 |
| 2002-05-27 | . |
| 2002-05-28 | 1187.04 |
| 2002-05-29 | 1188.26 |
| 2002-05-30 | 1180.24 |
| 2002-05-31 | 1171.86 |
| 2002-06-03 | 1163.23 |
| 2002-06-04 | 1144.02 |
| 2002-06-05 | 1135.76 |
| 2002-06-06 | 1138.95 |
| 2002-06-07 | 1127.40 |
| 2002-06-10 | 1134.02 |
| 2002-06-11 | 1157.08 |
| 2002-06-12 | 1142.91 |
| 2002-06-13 | 1123.75 |
| 2002-06-14 | 1108.68 |
| 2002-06-17 | 1139.79 |
| 2002-06-18 | 1147.34 |
| 2002-06-19 | 1147.52 |
| 2002-06-20 | 1135.60 |
| 2002-06-21 | 1135.28 |
| 2002-06-24 | 1106.17 |
| 2002-06-25 | 1114.54 |
| 2002-06-26 | 1126.94 |
| 2002-06-27 | 1122.76 |
| 2002-06-28 | 1159.19 |
| 2002-07-01 | 1163.48 |
| 2002-07-02 | 1129.90 |
| 2002-07-03 | 1102.05 |
| 2002-07-04 | . |
| 2002-07-05 | 1139.19 |
| 2002-07-08 | 1150.72 |
| 2002-07-09 | 1154.86 |
| 2002-07-10 | 1123.77 |
| 2002-07-11 | 1090.26 |
| 2002-07-12 | 1078.23 |
| 2002-07-15 | 1047.74 |
| 2002-07-16 | 1051.05 |
| 2002-07-17 | 1065.47 |
| 2002-07-18 | 1086.78 |
| 2002-07-19 | 1046.99 |
| 2002-07-22 | 993.39 |
| 2002-07-23 | 967.74 |
| 2002-07-24 | 956.19 |
| 2002-07-25 | 973.35 |
| 2002-07-26 | 966.77 |
| 2002-07-29 | 1002.18 |
| 2002-07-30 | 1018.78 |
| 2002-07-31 | 1018.33 |
| 2002-08-01 | 988.42 |
| 2002-08-02 | 984.00 |
| 2002-08-05 | 968.25 |
| 2002-08-06 | 981.63 |
| 2002-08-07 | 979.69 |
| 2002-08-08 | 1007.64 |
| 2002-08-09 | 1026.56 |
| 2002-08-12 | 1016.05 |
| 2002-08-13 | 1025.68 |
| 2002-08-14 | 1003.72 |
| 2002-08-15 | 996.20 |
| 2002-08-16 | 1036.37 |
| 2002-08-19 | 1061.96 |
| 2002-08-20 | 1046.62 |
| 2002-08-21 | 1060.57 |
| 2002-08-22 | 1062.66 |
| 2002-08-23 | 1051.83 |
| 2002-08-26 | 1048.95 |
| 2002-08-27 | 1080.42 |
| 2002-08-28 | 1042.10 |
| 2002-08-29 | 1022.51 |
| 2002-08-30 | 1026.45 |
| 2002-09-02 | . |
| 2002-09-03 | 993.90 |
| 2002-09-04 | 1008.31 |
| 2002-09-05 | 997.97 |
| 2002-09-06 | 1015.43 |
| 2002-09-09 | 993.18 |
| 2002-09-10 | 1013.87 |
| 2002-09-11 | 1028.62 |
| 2002-09-12 | 998.61 |
| 2002-09-13 | 986.38 |
| 2002-09-16 | 978.11 |
| 2002-09-17 | 964.89 |
| 2002-09-18 | 947.14 |
| 2002-09-19 | 935.53 |
| 2002-09-20 | 919.42 |
| 2002-09-23 | 870.27 |
| 2002-09-24 | 868.32 |
| 2002-09-25 | 883.20 |
| 2002-09-26 | 905.62 |
| 2002-09-27 | 901.70 |
| 2002-09-30 | 874.02 |
| 2002-10-01 | 874.85 |
| 2002-10-02 | 892.22 |
| 2002-10-03 | 887.01 |
| 2002-10-04 | 856.48 |
| 2002-10-07 | 851.32 |
| 2002-10-08 | 826.99 |
| 2002-10-09 | 825.75 |
| 2002-10-10 | 845.50 |
| 2002-10-11 | 878.27 |
| 2002-10-14 | 873.13 |
| 2002-10-15 | 928.50 |
| 2002-10-16 | 915.52 |
| 2002-10-17 | 926.14 |
| 2002-10-18 | 920.66 |
| 2002-10-21 | 926.38 |
| 2002-10-22 | 915.82 |
| 2002-10-23 | 897.57 |
| 2002-10-24 | 918.32 |
| 2002-10-25 | 912.17 |
| 2002-10-28 | 923.35 |
| 2002-10-29 | 896.07 |
| 2002-10-30 | 926.77 |
| 2002-10-31 | 946.87 |
| 2002-11-01 | 942.28 |
| 2002-11-04 | 979.86 |
| 2002-11-05 | 987.35 |
| 2002-11-06 | 976.59 |
| 2002-11-07 | 955.64 |
| 2002-11-08 | 953.70 |
| 2002-11-11 | 945.59 |
| 2002-11-12 | 958.97 |
| 2002-11-13 | 953.78 |
| 2002-11-14 | 972.67 |
| 2002-11-15 | 974.65 |
| 2002-11-18 | 992.70 |
| 2002-11-19 | 994.24 |
| 2002-11-20 | 986.89 |
| 2002-11-21 | 1012.80 |
| 2002-11-22 | 1015.70 |
| 2002-11-25 | 1014.11 |
| 2002-11-26 | 1002.02 |
| 2002-11-27 | 1028.20 |
| 2002-11-28 | . |
| 2002-11-29 | 1040.30 |
| 2002-12-02 | 1037.45 |
| 2002-12-03 | 1010.54 |
| 2002-12-04 | 1013.50 |
| 2002-12-05 | 997.82 |
| 2002-12-06 | 1002.38 |
| 2002-12-09 | 982.06 |
| 2002-12-10 | 997.73 |
| 2002-12-11 | 1008.28 |
| 2002-12-12 | 1001.87 |
| 2002-12-13 | 993.54 |
| 2002-12-16 | 1021.88 |
| 2002-12-17 | 1025.15 |
| 2002-12-18 | 1001.10 |
| 2002-12-19 | 995.55 |
| 2002-12-20 | 1016.66 |
| 2002-12-23 | 1019.73 |
| 2002-12-24 | 1024.00 |
| 2002-12-25 | . |
| 2002-12-26 | 1026.58 |
| 2002-12-27 | 1010.12 |
| 2002-12-30 | 1023.80 |
| 2002-12-31 | 1026.89 |
| 2003-01-01 | . |
| 2003-01-02 | 1054.14 |
| 2003-01-03 | 1061.94 |
| 2003-01-06 | 1078.84 |
| 2003-01-07 | 1058.88 |
| 2003-01-08 | 1039.42 |
| 2003-01-09 | 1063.03 |
| 2003-01-10 | 1063.78 |
| 2003-01-13 | 1065.59 |
| 2003-01-14 | 1071.89 |
| 2003-01-15 | 1062.32 |
| 2003-01-16 | 1062.60 |
| 2003-01-17 | 1040.12 |
| 2003-01-20 | . |
| 2003-01-21 | 1014.33 |
| 2003-01-22 | 1000.66 |
| 2003-01-23 | 1005.40 |
| 2003-01-24 | 1001.46 |
| 2003-01-27 | 983.18 |
| 2003-01-28 | 982.20 |
| 2003-01-29 | 995.35 |
| 2003-01-30 | 1000.11 |
| 2003-01-31 | 1004.36 |
| 2003-02-03 | 1011.59 |
| 2003-02-04 | 998.54 |
| 2003-02-05 | 1011.29 |
| 2003-02-06 | 999.94 |
| 2003-02-07 | 996.89 |
| 2003-02-10 | 988.39 |
| 2003-02-11 | 1007.73 |
| 2003-02-12 | 999.30 |
| 2003-02-13 | 1005.46 |
| 2003-02-14 | 1020.06 |
| 2003-02-17 | . |
| 2003-02-18 | 1037.92 |
| 2003-02-19 | 1023.26 |
| 2003-02-20 | 1029.69 |
| 2003-02-21 | 1045.68 |
| 2003-02-24 | 1046.87 |
| 2003-02-25 | 1022.19 |
| 2003-02-26 | 1021.81 |
| 2003-02-27 | 1041.10 |
| 2003-02-28 | 1051.92 |
| 2003-03-03 | 1044.24 |
| 2003-03-04 | 1036.29 |
| 2003-03-05 | 1031.73 |
| 2003-03-06 | 1007.43 |
| 2003-03-07 | 997.96 |
| 2003-03-10 | 978.14 |
| 2003-03-11 | 977.06 |
| 2003-03-12 | 954.70 |
| 2003-03-13 | 973.57 |
| 2003-03-14 | 994.72 |
| 2003-03-17 | 1014.27 |
| 2003-03-18 | 998.05 |
| 2003-03-19 | 1005.30 |
| 2003-03-20 | 991.05 |
| 2003-03-21 | 1012.96 |
| 2003-03-24 | 992.77 |
| 2003-03-25 | 1012.84 |
| 2003-03-26 | 1007.74 |
| 2003-03-27 | 998.82 |
| 2003-03-28 | 1007.26 |
| 2003-03-31 | 993.31 |
| 2003-04-01 | 1000.51 |
| 2003-04-02 | 1016.33 |
| 2003-04-03 | 1022.74 |
| 2003-04-04 | 1018.39 |
| 2003-04-07 | 1037.19 |
| 2003-04-08 | 1037.86 |
| 2003-04-09 | 1035.01 |
| 2003-04-10 | 1033.99 |
| 2003-04-11 | 1032.06 |
| 2003-04-14 | 1038.50 |
| 2003-04-15 | 1046.70 |
| 2003-04-16 | 1050.66 |
| 2003-04-17 | 1067.60 |
| 2003-04-18 | . |
| 2003-04-21 | 1062.99 |
| 2003-04-22 | 1078.69 |
| 2003-04-23 | 1085.95 |
| 2003-04-24 | 1084.80 |
| 2003-04-25 | 1064.56 |
| 2003-04-28 | 1088.12 |
| 2003-04-29 | 1087.53 |
| 2003-04-30 | 1101.91 |
| 2003-05-01 | 1112.03 |
| 2003-05-02 | 1109.70 |
| 2003-05-05 | 1127.45 |
| 2003-05-06 | 1149.71 |
| 2003-05-07 | 1151.10 |
| 2003-05-08 | 1143.56 |
| 2003-05-09 | 1152.86 |
| 2003-05-12 | 1156.85 |
| 2003-05-13 | 1150.11 |
| 2003-05-14 | 1149.93 |
| 2003-05-15 | 1159.69 |
| 2003-05-16 | 1172.18 |
| 2003-05-19 | 1148.33 |
| 2003-05-20 | 1145.05 |
| 2003-05-21 | 1141.56 |
| 2003-05-22 | 1160.03 |
| 2003-05-23 | 1174.30 |
| 2003-05-26 | . |
| 2003-05-27 | 1196.76 |
| 2003-05-28 | 1202.88 |
| 2003-05-29 | 1218.20 |
| 2003-05-30 | 1219.86 |
| 2003-06-02 | 1224.73 |
| 2003-06-03 | 1214.36 |
| 2003-06-04 | 1217.47 |
| 2003-06-05 | 1231.50 |
| 2003-06-06 | 1227.20 |
| 2003-06-09 | 1220.27 |
| 2003-06-10 | 1220.11 |
| 2003-06-11 | 1235.04 |
| 2003-06-12 | 1236.70 |
| 2003-06-13 | 1235.33 |
| 2003-06-16 | 1258.10 |
| 2003-06-17 | 1256.48 |
| 2003-06-18 | 1254.50 |
| 2003-06-19 | 1239.23 |
| 2003-06-20 | 1243.14 |
| 2003-06-23 | 1193.61 |
| 2003-06-24 | 1197.61 |
| 2003-06-25 | 1210.33 |
| 2003-06-26 | 1188.42 |
| 2003-06-27 | 1182.81 |
| 2003-06-30 | 1170.21 |
| 2003-07-01 | 1159.09 |
| 2003-07-02 | 1163.90 |
| 2003-07-03 | 1159.68 |
| 2003-07-04 | . |
| 2003-07-07 | 1177.17 |
| 2003-07-08 | 1173.72 |
| 2003-07-09 | 1168.43 |
| 2003-07-10 | 1162.33 |
| 2003-07-11 | 1167.91 |
| 2003-07-14 | 1178.23 |
| 2003-07-15 | 1172.48 |
| 2003-07-16 | 1164.62 |
| 2003-07-17 | 1154.72 |
| 2003-07-18 | 1163.69 |
| 2003-07-21 | 1162.94 |
| 2003-07-22 | 1171.33 |
| 2003-07-23 | 1177.80 |
| 2003-07-24 | 1196.44 |
| 2003-07-25 | 1194.83 |
| 2003-07-28 | 1199.66 |
| 2003-07-29 | 1192.34 |
| 2003-07-30 | 1182.35 |
| 2003-07-31 | 1177.56 |
| 2003-08-01 | 1167.50 |
| 2003-08-04 | 1158.13 |
| 2003-08-05 | 1163.68 |
| 2003-08-06 | 1153.64 |
| 2003-08-07 | 1159.75 |
| 2003-08-08 | 1160.22 |
| 2003-08-11 | 1169.20 |
| 2003-08-12 | 1172.66 |
| 2003-08-13 | 1174.07 |
| 2003-08-14 | 1184.62 |
| 2003-08-15 | 1183.78 |
| 2003-08-18 | 1181.19 |
| 2003-08-19 | 1174.06 |
| 2003-08-20 | 1170.77 |
| 2003-08-21 | 1154.77 |
| 2003-08-22 | 1148.02 |
| 2003-08-25 | 1140.87 |
| 2003-08-26 | 1132.02 |
| 2003-08-27 | 1140.31 |
| 2003-08-28 | 1146.03 |
| 2003-08-29 | 1147.79 |
| 2003-09-01 | . |
| 2003-09-02 | 1143.18 |
| 2003-09-03 | 1150.09 |
| 2003-09-04 | 1161.37 |
| 2003-09-05 | 1177.66 |
| 2003-09-08 | 1196.14 |
| 2003-09-09 | 1191.11 |
| 2003-09-10 | 1178.49 |
| 2003-09-11 | 1180.04 |
| 2003-09-12 | 1185.60 |
| 2003-09-15 | 1182.18 |
| 2003-09-16 | 1179.59 |
| 2003-09-17 | 1183.69 |
| 2003-09-18 | 1197.55 |
| 2003-09-19 | 1205.00 |
| 2003-09-22 | 1193.12 |
| 2003-09-23 | 1189.57 |
| 2003-09-24 | 1189.01 |
| 2003-09-25 | 1184.91 |
| 2003-09-26 | 1171.43 |
| 2003-09-29 | 1176.91 |
| 2003-09-30 | 1171.90 |
| 2003-10-01 | 1193.79 |
| 2003-10-02 | 1189.88 |
| 2003-10-03 | 1206.09 |
| 2003-10-06 | 1203.24 |
| 2003-10-07 | 1211.61 |
| 2003-10-08 | 1217.49 |
| 2003-10-09 | 1225.97 |
| 2003-10-10 | 1226.70 |
| 2003-10-13 | 1223.61 |
| 2003-10-14 | 1224.05 |
| 2003-10-15 | 1231.45 |
| 2003-10-16 | 1236.28 |
| 2003-10-17 | 1225.07 |
| 2003-10-20 | 1228.53 |
| 2003-10-21 | 1235.65 |
| 2003-10-22 | 1228.95 |
| 2003-10-23 | 1215.30 |
| 2003-10-24 | 1219.88 |
| 2003-10-27 | 1222.01 |
| 2003-10-28 | 1221.40 |
| 2003-10-29 | 1226.18 |
| 2003-10-30 | 1232.58 |
| 2003-10-31 | 1227.85 |
| 2003-11-03 | 1227.47 |
| 2003-11-04 | 1231.85 |
| 2003-11-05 | 1222.47 |
| 2003-11-06 | 1223.99 |
| 2003-11-07 | 1242.72 |
| 2003-11-10 | 1242.80 |
| 2003-11-11 | 1234.21 |
| 2003-11-12 | 1251.86 |
| 2003-11-13 | 1266.60 |
| 2003-11-14 | 1277.46 |
| 2003-11-17 | 1261.17 |
| 2003-11-18 | 1276.69 |
| 2003-11-19 | 1271.40 |
| 2003-11-20 | 1265.06 |
| 2003-11-21 | 1267.66 |
| 2003-11-24 | 1271.19 |
| 2003-11-25 | 1277.66 |
| 2003-11-26 | 1291.16 |
| 2003-11-27 | . |
| 2003-11-28 | 1310.78 |
| 2003-12-01 | 1323.57 |
| 2003-12-02 | 1333.84 |
| 2003-12-03 | 1343.21 |
| 2003-12-04 | 1343.50 |
| 2003-12-05 | 1344.43 |
| 2003-12-08 | 1345.60 |
| 2003-12-09 | 1345.48 |
| 2003-12-10 | 1340.88 |
| 2003-12-11 | 1340.99 |
| 2003-12-12 | 1349.86 |
| 2003-12-15 | 1360.80 |
| 2003-12-16 | 1360.43 |
| 2003-12-17 | 1367.15 |
| 2003-12-18 | 1375.52 |
| 2003-12-19 | 1365.00 |
| 2003-12-22 | 1351.44 |
| 2003-12-23 | 1352.83 |
| 2003-12-24 | 1356.64 |
| 2003-12-25 | . |
| 2003-12-26 | 1356.10 |
| 2003-12-29 | 1366.10 |
| 2003-12-30 | 1364.18 |
| 2003-12-31 | 1373.22 |
| 2004-01-01 | . |
| 2004-01-02 | 1396.39 |
| 2004-01-05 | 1412.63 |
| 2004-01-06 | 1427.21 |
| 2004-01-07 | 1397.93 |
| 2004-01-08 | 1415.61 |
| 2004-01-09 | 1422.68 |
| 2004-01-12 | 1420.59 |
| 2004-01-13 | 1415.15 |
| 2004-01-14 | 1413.74 |
| 2004-01-15 | 1405.94 |
| 2004-01-16 | 1390.92 |
| 2004-01-19 | . |
| 2004-01-20 | 1418.91 |
| 2004-01-21 | 1430.66 |
| 2004-01-22 | 1437.13 |
| 2004-01-23 | 1433.54 |
| 2004-01-26 | 1419.64 |
| 2004-01-27 | 1428.60 |
| 2004-01-28 | 1431.87 |
| 2004-01-29 | 1393.40 |
| 2004-01-30 | 1387.76 |
| 2004-02-02 | 1394.28 |
| 2004-02-03 | 1401.65 |
| 2004-02-04 | 1397.91 |
| 2004-02-05 | 1397.30 |
| 2004-02-06 | 1410.71 |
| 2004-02-09 | 1420.59 |
| 2004-02-10 | 1423.27 |
| 2004-02-11 | 1424.61 |
| 2004-02-12 | 1440.74 |
| 2004-02-13 | 1424.24 |
| 2004-02-16 | . |
| 2004-02-17 | 1442.81 |
| 2004-02-18 | 1446.40 |
| 2004-02-19 | 1438.85 |
| 2004-02-20 | 1416.65 |
| 2004-02-23 | 1421.86 |
| 2004-02-24 | 1425.74 |
| 2004-02-25 | 1414.58 |
| 2004-02-26 | 1406.16 |
| 2004-02-27 | 1411.61 |
| 2004-03-01 | 1427.99 |
| 2004-03-02 | 1414.45 |
| 2004-03-03 | 1392.61 |
| 2004-03-04 | 1403.19 |
| 2004-03-05 | 1431.35 |
| 2004-03-08 | 1427.80 |
| 2004-03-09 | 1431.52 |
| 2004-03-10 | 1413.24 |
| 2004-03-11 | 1384.47 |
| 2004-03-12 | 1371.62 |
| 2004-03-15 | 1344.09 |
| 2004-03-16 | 1359.87 |
| 2004-03-17 | 1353.84 |
| 2004-03-18 | 1358.48 |
| 2004-03-19 | 1358.07 |
| 2004-03-22 | 1343.91 |
| 2004-03-23 | 1334.13 |
| 2004-03-24 | 1326.38 |
| 2004-03-25 | 1334.37 |
| 2004-03-26 | 1331.42 |
| 2004-03-29 | 1355.14 |
| 2004-03-30 | 1357.20 |
| 2004-03-31 | 1367.91 |
| 2004-04-01 | 1389.27 |
| 2004-04-02 | 1386.81 |
| 2004-04-05 | 1380.65 |
| 2004-04-06 | 1379.90 |
| 2004-04-07 | 1384.72 |
| 2004-04-08 | 1384.14 |
| 2004-04-09 | . |
| 2004-04-12 | 1380.26 |
| 2004-04-13 | 1383.13 |
| 2004-04-14 | 1375.61 |
| 2004-04-15 | 1375.02 |
| 2004-04-16 | 1394.58 |
| 2004-04-19 | 1381.95 |
| 2004-04-20 | 1376.65 |
| 2004-04-21 | 1362.53 |
| 2004-04-22 | 1367.51 |
| 2004-04-23 | 1365.67 |
| 2004-04-26 | 1371.39 |
| 2004-04-27 | 1376.93 |
| 2004-04-28 | 1357.80 |
| 2004-04-29 | 1360.75 |
| 2004-04-30 | 1362.78 |
| 2004-05-03 | 1369.95 |
| 2004-05-04 | 1381.85 |
| 2004-05-05 | 1394.80 |
| 2004-05-06 | 1361.65 |
| 2004-05-07 | 1338.47 |
| 2004-05-10 | 1305.00 |
| 2004-05-11 | 1315.77 |
| 2004-05-12 | 1310.38 |
| 2004-05-13 | 1316.71 |
| 2004-05-14 | 1313.58 |
| 2004-05-17 | 1314.59 |
| 2004-05-18 | 1314.92 |
| 2004-05-19 | 1343.75 |
| 2004-05-20 | 1327.39 |
| 2004-05-21 | 1334.08 |
| 2004-05-24 | 1318.46 |
| 2004-05-25 | 1329.84 |
| 2004-05-26 | 1342.58 |
| 2004-05-27 | 1365.75 |
| 2004-05-28 | 1358.53 |
| 2004-05-31 | . |
| 2004-06-01 | 1356.10 |
| 2004-06-02 | 1367.88 |
| 2004-06-03 | 1362.64 |
| 2004-06-04 | 1372.39 |
| 2004-06-07 | 1389.64 |
| 2004-06-08 | 1389.94 |
| 2004-06-09 | 1368.03 |
| 2004-06-10 | 1375.72 |
| 2004-06-11 | . |
| 2004-06-14 | 1366.11 |
| 2004-06-15 | 1381.04 |
| 2004-06-16 | 1377.78 |
| 2004-06-17 | 1384.05 |
| 2004-06-18 | 1394.89 |
| 2004-06-21 | 1375.43 |
| 2004-06-22 | 1367.90 |
| 2004-06-23 | 1374.01 |
| 2004-06-24 | 1388.43 |
| 2004-06-25 | 1384.95 |
| 2004-06-28 | 1395.16 |
| 2004-06-29 | 1383.25 |
| 2004-06-30 | 1383.09 |
| 2004-07-01 | 1373.38 |
| 2004-07-02 | 1389.41 |
| 2004-07-05 | . |
| 2004-07-06 | 1382.94 |
| 2004-07-07 | 1391.97 |
| 2004-07-08 | 1402.00 |
| 2004-07-09 | 1405.31 |
| 2004-07-12 | 1396.79 |
| 2004-07-13 | 1389.51 |
| 2004-07-14 | 1390.27 |
| 2004-07-15 | 1377.45 |
| 2004-07-16 | 1387.83 |
| 2004-07-19 | 1380.26 |
| 2004-07-20 | 1378.01 |
| 2004-07-21 | 1363.95 |
| 2004-07-22 | 1353.38 |
| 2004-07-23 | 1335.34 |
| 2004-07-26 | 1328.61 |
| 2004-07-27 | 1326.04 |
| 2004-07-28 | 1321.61 |
| 2004-07-29 | 1340.52 |
| 2004-07-30 | 1345.27 |
| 2004-08-02 | 1341.46 |
| 2004-08-03 | 1348.46 |
| 2004-08-04 | 1334.58 |
| 2004-08-05 | 1325.26 |
| 2004-08-06 | 1327.34 |
| 2004-08-09 | 1316.52 |
| 2004-08-10 | 1329.51 |
| 2004-08-11 | 1305.69 |
| 2004-08-12 | 1306.09 |
| 2004-08-13 | 1317.37 |
| 2004-08-16 | 1327.91 |
| 2004-08-17 | 1326.06 |
| 2004-08-18 | 1324.95 |
| 2004-08-19 | 1332.61 |
| 2004-08-20 | 1325.06 |
| 2004-08-23 | 1325.42 |
| 2004-08-24 | 1316.05 |
| 2004-08-25 | 1318.87 |
| 2004-08-26 | 1322.58 |
| 2004-08-27 | 1324.13 |
| 2004-08-30 | 1321.75 |
| 2004-08-31 | 1329.58 |
| 2004-09-01 | 1344.14 |
| 2004-09-02 | 1353.17 |
| 2004-09-03 | 1352.46 |
| 2004-09-06 | . |
| 2004-09-07 | 1354.03 |
| 2004-09-08 | 1357.26 |
| 2004-09-09 | 1357.64 |
| 2004-09-10 | 1376.64 |
| 2004-09-13 | 1382.34 |
| 2004-09-14 | 1383.25 |
| 2004-09-15 | 1367.16 |
| 2004-09-16 | 1368.99 |
| 2004-09-17 | 1380.31 |
| 2004-09-20 | 1377.01 |
| 2004-09-21 | 1399.06 |
| 2004-09-22 | 1392.08 |
| 2004-09-23 | 1396.63 |
| 2004-09-24 | 1396.85 |
| 2004-09-27 | 1394.50 |
| 2004-09-28 | 1404.59 |
| 2004-09-29 | 1408.41 |
| 2004-09-30 | 1409.94 |
| 2004-10-01 | 1432.46 |
| 2004-10-04 | 1423.21 |
| 2004-10-05 | 1433.49 |
| 2004-10-06 | 1431.06 |
| 2004-10-07 | 1433.69 |
| 2004-10-08 | 1445.25 |
| 2004-10-11 | 1440.48 |
| 2004-10-12 | 1422.54 |
| 2004-10-13 | 1420.28 |
| 2004-10-14 | 1430.57 |
| 2004-10-15 | 1439.63 |
| 2004-10-18 | 1439.92 |
| 2004-10-19 | 1449.20 |
| 2004-10-20 | 1451.83 |
| 2004-10-21 | 1460.55 |
| 2004-10-22 | 1467.50 |
| 2004-10-25 | 1470.21 |
| 2004-10-26 | 1469.75 |
| 2004-10-27 | 1483.82 |
| 2004-10-28 | 1489.72 |
| 2004-10-29 | 1485.88 |
| 2004-11-01 | 1502.69 |
| 2004-11-02 | 1503.25 |
| 2004-11-03 | 1519.97 |
| 2004-11-04 | 1534.14 |
| 2004-11-05 | 1542.24 |
| 2004-11-08 | 1551.65 |
| 2004-11-09 | 1544.06 |
| 2004-11-10 | 1548.15 |
| 2004-11-11 | 1558.92 |
| 2004-11-12 | 1563.42 |
| 2004-11-15 | 1560.71 |
| 2004-11-16 | 1553.70 |
| 2004-11-17 | 1581.30 |
| 2004-11-18 | 1579.88 |
| 2004-11-19 | 1578.59 |
| 2004-11-22 | 1562.03 |
| 2004-11-23 | 1563.99 |
| 2004-11-24 | 1576.41 |
| 2004-11-25 | . |
| 2004-11-26 | 1592.81 |
| 2004-11-29 | 1593.05 |
| 2004-11-30 | 1588.96 |
| 2004-12-01 | 1606.56 |
| 2004-12-02 | 1606.24 |
| 2004-12-03 | 1615.35 |
| 2004-12-06 | 1627.30 |
| 2004-12-07 | 1637.77 |
| 2004-12-08 | 1620.90 |
| 2004-12-09 | 1607.87 |
| 2004-12-10 | 1614.37 |
| 2004-12-13 | 1627.02 |
| 2004-12-14 | 1632.14 |
| 2004-12-15 | 1647.44 |
| 2004-12-16 | 1635.07 |
| 2004-12-17 | 1623.58 |
| 2004-12-20 | 1650.24 |
| 2004-12-21 | 1648.25 |
| 2004-12-22 | 1664.01 |
| 2004-12-23 | 1681.98 |
| 2004-12-24 | . |
| 2004-12-27 | 1695.26 |
| 2004-12-28 | 1698.19 |
| 2004-12-29 | 1695.07 |
| 2004-12-30 | 1700.39 |
| 2004-12-31 | 1695.71 |
| 2005-01-03 | 1684.66 |
| 2005-01-04 | 1666.80 |
| 2005-01-05 | 1657.63 |
| 2005-01-06 | 1649.71 |
| 2005-01-07 | 1638.24 |
| 2005-01-10 | 1645.54 |
| 2005-01-11 | 1633.31 |
| 2005-01-12 | 1647.72 |
| 2005-01-13 | 1652.57 |
| 2005-01-14 | 1650.67 |
| 2005-01-17 | . |
| 2005-01-18 | 1640.08 |
| 2005-01-19 | 1647.22 |
| 2005-01-20 | 1635.96 |
| 2005-01-21 | 1644.25 |
| 2005-01-24 | 1643.56 |
| 2005-01-25 | 1641.90 |
| 2005-01-26 | 1653.49 |
| 2005-01-27 | 1647.66 |
#2005-01-28|1638.88
#2005-01-31|1659.74
#2005-02-01|1664.85
#2005-02-02|1672.65
#2005-02-03|1661.76
#2005-02-04|1679.61
#2005-02-07|1671.48
#2005-02-08|1670.97
#2005-02-09|1669.35
#2005-02-10|1683.20
#2005-02-11|1691.54
#2005-02-14|1701.64
#2005-02-15|1706.90
#2005-02-16|1697.16
#2005-02-17|1707.87
#2005-02-18|1696.94
#2005-02-21| .
#2005-02-22|1688.83
#2005-02-23|1679.47
#2005-02-24|1682.56
#2005-02-25|1697.00
#2005-02-28|1713.57
#2005-03-01|1705.04
#2005-03-02|1694.48
#2005-03-03|1694.95
#2005-03-04|1721.84
#2005-03-07|1714.67
#2005-03-08|1723.46
#2005-03-09|1722.30
#2005-03-10|1714.09
#2005-03-11|1720.47
#2005-03-14|1710.34
#2005-03-15|1721.01
#2005-03-16|1713.53
#2005-03-17|1710.63
#2005-03-18|1709.10
#2005-03-21|1697.78
#2005-03-22|1702.76
#2005-03-23|1677.04
#2005-03-24|1684.47
#2005-03-25| .
#2005-03-28|1672.64
#2005-03-29|1680.61
#2005-03-30|1681.84
#2005-03-31|1690.37
#2005-04-01|1694.59
#2005-04-04|1670.25
#2005-04-05|1680.75
#2005-04-06|1682.45
#2005-04-07|1703.61
#2005-04-08|1693.60
#2005-04-11|1711.83
#2005-04-12|1692.79
#2005-04-13|1693.81
#2005-04-14|1677.34
#2005-04-15|1653.80
#2005-04-18|1620.95
#2005-04-19|1626.86
#2005-04-20|1629.13
#2005-04-21|1640.20
#2005-04-22|1644.53
#2005-04-25|1634.19
#2005-04-26|1631.31
#2005-04-27|1611.80
#2005-04-28|1602.07
#2005-04-29|1608.09
#2005-05-02|1607.14
#2005-05-03|1618.47
#2005-05-04|1632.04
#2005-05-05|1639.71
#2005-05-06|1625.98
#2005-05-09|1619.55
#2005-05-10|1612.44
#2005-05-11|1607.20
#2005-05-12|1603.89
#2005-05-13|1595.77
#2005-05-16|1587.88
#2005-05-17|1574.39
#2005-05-18|1602.37
#2005-05-19|1603.02
#2005-05-20|1595.54
#2005-05-23|1601.32
#2005-05-24|1597.96
#2005-05-25|1598.98
#2005-05-26|1601.05
#2005-05-27|1602.08
#2005-05-30| .
#2005-05-31|1580.44
#2005-06-01|1589.07
#2005-06-02|1592.77
#2005-06-03|1582.25
#2005-06-06|1578.68
#2005-06-07|1593.09
#2005-06-08|1602.78
#2005-06-09|1585.91
#2005-06-10|1581.91
#2005-06-13|1582.77
#2005-06-14|1586.37
#2005-06-15|1592.06
#2005-06-16|1593.53
#2005-06-17|1612.55
#2005-06-20|1576.55
#2005-06-21|1583.46
#2005-06-22|1583.05
#2005-06-23|1574.17
#2005-06-24|1564.23
#2005-06-27|1557.70
#2005-06-28|1562.30
#2005-06-29|1568.07
#2005-06-30|1579.90
#2005-07-01|1569.68
#2005-07-04| .
#2005-07-05|1563.06
#2005-07-06|1574.44
#2005-07-07|1552.75
#2005-07-08|1580.08
#2005-07-11|1608.74
#2005-07-12|1618.18
#2005-07-13|1617.52
#2005-07-14|1628.27
#2005-07-15|1611.72
#2005-07-18|1615.40
#2005-07-19|1623.66
#2005-07-20|1618.59
#2005-07-21|1632.60
#2005-07-22|1635.82
#2005-07-25|1633.86
#2005-07-26|1630.07
#2005-07-27|1635.42
#2005-07-28|1647.22
#2005-07-29|1652.96
#2005-08-01|1658.28
#2005-08-02|1675.81
#2005-08-03|1689.59
#2005-08-04|1677.70
#2005-08-05|1662.80
#2005-08-08|1676.65
#2005-08-09|1684.15
#2005-08-10|1700.75
#2005-08-11|1704.16
#2005-08-12|1696.32
#2005-08-15|1687.25
#2005-08-16|1672.75
#2005-08-17|1665.89
#2005-08-18|1635.33
#2005-08-19|1655.24
#2005-08-22|1667.97
#2005-08-23|1650.51
#2005-08-24|1668.27
#2005-08-25|1661.94
#2005-08-26|1652.40
#2005-08-29|1652.03
#2005-08-30|1639.23
#2005-08-31|1673.71
#2005-09-01|1705.97
#2005-09-02|1714.85
#2005-09-05| .
#2005-09-06|1720.10
#2005-09-07|1718.62
#2005-09-08|1717.40
#2005-09-09|1722.10
#2005-09-12|1700.50
#2005-09-13|1690.79
#2005-09-14|1708.35
#2005-09-15|1693.30
#2005-09-16|1704.94
#2005-09-19|1695.31
#2005-09-20|1700.32
#2005-09-21|1702.56
#2005-09-22|1680.99
#2005-09-23|1675.41
#2005-09-26|1692.58
#2005-09-27|1683.79
#2005-09-28|1699.20
#2005-09-29|1693.56
#2005-09-30|1702.31
#2005-10-03|1686.71
#2005-10-04|1679.77
#2005-10-05|1657.62
#2005-10-06|1666.36
#2005-10-07|1649.98
#2005-10-10|1640.71
#2005-10-11|1631.91
#2005-10-12|1626.62
#2005-10-13|1597.11
#2005-10-14|1621.67
#2005-10-17|1617.27
#2005-10-18|1585.42
#2005-10-19|1561.25
#2005-10-20|1565.41
#2005-10-21|1576.47
#2005-10-24|1582.36
#2005-10-25|1593.71
#2005-10-26|1599.22
#2005-10-27|1569.58
#2005-10-28|1567.55
#2005-10-31|1581.80
#2005-11-01|1582.46
#2005-11-02|1601.65
#2005-11-03|1617.65
#2005-11-04|1592.38
#2005-11-07|1593.27
#2005-11-08|1583.39
#2005-11-09|1580.89
#2005-11-10|1581.83
#2005-11-11|1595.82
#2005-11-14|1591.94
#2005-11-15|1589.72
#2005-11-16|1586.14
#2005-11-17|1608.66
#2005-11-18|1611.33
#2005-11-21|1612.94
#2005-11-22|1612.75
#2005-11-23|1635.11
#2005-11-24| .
#2005-11-25|1626.19
#2005-11-28|1624.77
#2005-11-29|1623.91
#2005-11-30|1617.67
#2005-12-01|1630.39
#2005-12-02|1635.01
#2005-12-05|1642.25
#2005-12-06|1652.19
#2005-12-07|1646.38
#2005-12-08|1664.65
#2005-12-09|1663.11
#2005-12-12|1680.79
#2005-12-13|1681.30
#2005-12-14|1696.00
#2005-12-15|1685.30
#2005-12-16|1702.88
#2005-12-19|1702.58
#2005-12-20|1694.43
#2005-12-21|1697.01
#2005-12-22|1706.12
#2005-12-23|1702.79
#2005-12-26| .
#2005-12-27|1705.57
#2005-12-28|1715.72
#2005-12-29|1710.65
#2005-12-30|1691.35
#2006-01-02| .
#2006-01-03|1739.40
#2006-01-04|1766.92
#2006-01-05|1758.53
#2006-01-06|1780.04
#2006-01-09|1763.06
#2006-01-10|1759.66
#2006-01-11|1782.54
#2006-01-12|1777.96
#2006-01-13|1763.33
#2006-01-16| .
#2006-01-17|1764.15
#2006-01-18|1755.41
#2006-01-19|1762.59
#2006-01-20|1742.13
#2006-01-23|1775.61
#2006-01-24|1767.56
#2006-01-25|1777.87
#2006-01-26|1800.31
#2006-01-27|1795.52
#2006-01-30|1786.98
#2006-01-31|1793.85
#2006-02-01|1801.24
#2006-02-02|1774.70
#2006-02-03|1759.43
#2006-02-06|1775.29
#2006-02-07|1765.66
#2006-02-08|1764.60
#2006-02-09|1784.06
#2006-02-10|1760.91
#2006-02-13|1771.09
#2006-02-14|1760.32
#2006-02-15|1768.35
#2006-02-16|1778.80
#2006-02-17|1790.88
#2006-02-20| .
#2006-02-21|1803.00
#2006-02-22|1813.88
#2006-02-23|1813.18
#2006-02-24|1813.11
#2006-02-27|1820.39
#2006-02-28|1799.88
#2006-03-01|1810.15
#2006-03-02|1799.92
#2006-03-03|1809.75
#2006-03-06|1826.85
#2006-03-07|1800.28
#2006-03-08|1794.65
#2006-03-09|1809.33
#2006-03-10|1814.81
#2006-03-13|1834.68
#2006-03-14|1857.83
#2006-03-15|1867.81
#2006-03-16|1886.11
#2006-03-17|1881.29
#2006-03-20|1888.46
#2006-03-21|1883.05
#2006-03-22|1877.46
#2006-03-23|1849.70
#2006-03-24|1854.00
#2006-03-27|1834.84
#2006-03-28|1830.28
#2006-03-29|1832.07
#2006-03-30|1875.60
#2006-03-31|1857.47
#2006-04-03|1878.45
#2006-04-04|1888.45
#2006-04-05|1910.36
#2006-04-06|1903.62
#2006-04-07|1868.08
#2006-04-10|1890.64
#2006-04-11|1855.42
#2006-04-12|1854.25
#2006-04-13|1847.71
#2006-04-14| .
#2006-04-17|1877.05
#2006-04-18|1871.42
#2006-04-19|1907.01
#2006-04-20|1917.81
#2006-04-21|1933.45
#2006-04-24|1913.71
#2006-04-25|1922.36
#2006-04-26|1937.41
#2006-04-27|1937.03
#2006-04-28|1929.26
#2006-05-01|1932.63
#2006-05-02|1957.19
#2006-05-03|1938.77
#2006-05-04|1962.28
#2006-05-05|1983.52
#2006-05-08|1986.78
#2006-05-09|2008.14
#2006-05-10|2005.30
#2006-05-11|2004.07
#2006-05-12|1979.74
#2006-05-15|1943.76
#2006-05-16|1947.08
#2006-05-17|1884.18
#2006-05-18|1883.11
#2006-05-19|1873.97
#2006-05-22|1825.40
#2006-05-23|1864.47
#2006-05-24|1839.07
#2006-05-25|1866.60
#2006-05-26|1880.81
#2006-05-29| .
#2006-05-30|1866.76
#2006-05-31|1893.84
#2006-06-01|1899.09
#2006-06-02|1915.00
#2006-06-05|1911.87
#2006-06-06|1861.75
#2006-06-07|1872.70
#2006-06-08|1812.73
#2006-06-09|1839.03
#2006-06-12|1811.90
#2006-06-13|1783.48
#2006-06-14|1784.83
#2006-06-15|1818.24
#2006-06-16|1806.55
#2006-06-19|1787.28
#2006-06-20|1798.76
#2006-06-21|1815.89
#2006-06-22|1812.66
#2006-06-23|1813.03
#2006-06-26|1812.80
#2006-06-27|1810.29
#2006-06-28|1805.14
#2006-06-29|1831.95
#2006-06-30|1888.27
#2006-07-03|1901.47
#2006-07-04| .
#2006-07-05|1863.71
#2006-07-06|1884.37
#2006-07-07|1886.50
#2006-07-10|1882.45
#2006-07-11|1866.34
#2006-07-12|1862.08
#2006-07-13|1836.46
#2006-07-14|1811.68
#2006-07-17|1786.43
#2006-07-18|1777.41
#2006-07-19|1826.96
#2006-07-20|1833.76
#2006-07-21|1825.89
#2006-07-24|1845.64
#2006-07-25|1839.41
#2006-07-26|1845.26
#2006-07-27|1877.97
#2006-07-28|1893.32
#2006-07-31|1888.68
#2006-08-01|1871.18
#2006-08-02|1903.83
#2006-08-03|1887.17
#2006-08-04|1922.30
#2006-08-07|1897.78
#2006-08-08|1899.36
#2006-08-09|1916.80
#2006-08-10|1889.70
#2006-08-11|1887.88
#2006-08-14|1897.02
#2006-08-15|1903.27
#2006-08-16|1935.63
#2006-08-17|1944.31
#2006-08-18|1941.60
#2006-08-21|1950.57
#2006-08-22|1942.70
#2006-08-23|1925.34
#2006-08-24|1942.26
#2006-08-25|1932.25
#2006-08-28|1944.26
#2006-08-29|1938.40
#2006-08-30|1959.63
#2006-08-31|1952.83
#2006-09-01|1961.88
#2006-09-04| .
#2006-09-05|1965.84
#2006-09-06|1949.07
#2006-09-07|1929.21
#2006-09-08|1930.38
#2006-09-11|1927.01
#2006-09-12|1940.85
#2006-09-13|1940.89
#2006-09-14|1948.06
#2006-09-15|1929.91
#2006-09-18|1936.63
#2006-09-19|1928.58
#2006-09-20|1946.73
#2006-09-21|1956.14
#2006-09-22|1946.72
#2006-09-25|1934.87
#2006-09-26|1943.27
#2006-09-27|1955.32
#2006-09-28|1959.60
#2006-09-29|1959.54
#2006-10-02|1969.69
#2006-10-03|1965.44
#2006-10-04|1969.68
#2006-10-05|1982.95
#2006-10-06|1966.24
#2006-10-09|1975.29
#2006-10-10|1974.61
#2006-10-11|1987.75
#2006-10-12|1993.73
#2006-10-13|1984.93
#2006-10-16|1992.13
#2006-10-17|1974.45
#2006-10-18|1988.71
#2006-10-19|1999.60
#2006-10-20|2001.99
#2006-10-23|1990.77
#2006-10-24|1986.19
#2006-10-25|2002.13
#2006-10-26|2007.79
#2006-10-27|2019.49
#2006-10-30|2018.78
#2006-10-31|2036.02
#2006-11-01|2047.89
#2006-11-02|2040.57
#2006-11-03|2041.33
#2006-11-06|2062.93
#2006-11-07|2084.89
#2006-11-08|2083.35
#2006-11-09|2081.89
#2006-11-10|2100.67
#2006-11-13|2095.05
#2006-11-14|2091.22
#2006-11-15|2106.50
#2006-11-16|2107.94
#2006-11-17|2098.94
#2006-11-20|2099.76
#2006-11-21|2101.84
#2006-11-22|2123.99
#2006-11-23| .
#2006-11-24|2135.76
#2006-11-27|2110.34
#2006-11-28|2116.59
#2006-11-29|2143.62
#2006-11-30|2144.31
#2006-12-01|2139.76
#2006-12-04|2148.98
#2006-12-05|2159.46
#2006-12-06|2163.00
#2006-12-07|2167.63
#2006-12-08|2171.04
#2006-12-11|2167.07
#2006-12-12|2171.45
#2006-12-13|2180.23
#2006-12-14|2173.43
#2006-12-15|2177.21
#2006-12-18|2169.43
#2006-12-19|2177.72
#2006-12-20|2182.46
#2006-12-21|2175.46
#2006-12-22|2152.58
#2006-12-25| .
#2006-12-26|2149.22
#2006-12-27|2174.17
#2006-12-28|2179.78
#2006-12-29|2188.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2218.28
#2007-01-04|2190.33
#2007-01-05|2163.44
#2007-01-08|2162.52
#2007-01-09|2165.10
#2007-01-10|2145.78
#2007-01-11|2164.81
#2007-01-12|2181.13
#2007-01-15| .
#2007-01-16|2184.14
#2007-01-17|2170.26
#2007-01-18|2169.66
#2007-01-19|2190.67
#2007-01-22|2185.68
#2007-01-23|2203.72
#2007-01-24|2214.73
#2007-01-25|2211.61
#2007-01-26|2186.90
#2007-01-29|2193.42
#2007-01-30|2199.89
#2007-01-31|2200.63
#2007-02-01|2219.01
#2007-02-02|2219.49
#2007-02-05|2217.82
#2007-02-06|2216.34
#2007-02-07|2240.59
#2007-02-08|2224.48
#2007-02-09|2230.95
#2007-02-12|2213.36
#2007-02-13|2232.44
#2007-02-14|2264.57
#2007-02-15|2268.07
#2007-02-16|2266.43
#2007-02-19| .
#2007-02-20|2265.25
#2007-02-21|2245.00
#2007-02-22|2247.73
#2007-02-23|2258.51
#2007-02-26|2277.51
#2007-02-27|2223.39
#2007-02-28|2194.14
#2007-03-01|2159.92
#2007-03-02|2156.97
#2007-03-05|2121.12
#2007-03-06|2134.76
#2007-03-07|2141.84
#2007-03-08|2165.81
#2007-03-09|2162.14
#2007-03-12|2164.03
#2007-03-13|2147.35
#2007-03-14|2099.77
#2007-03-15|2136.25
#2007-03-16|2143.15
#2007-03-19|2169.87
#2007-03-20|2169.27
#2007-03-21|2179.50
#2007-03-22|2230.36
#2007-03-23|2235.35
#2007-03-26|2216.69
#2007-03-27|2220.17
#2007-03-28|2218.29
#2007-03-29|2241.85
#2007-03-30|2238.35
#2007-04-02|2263.22
#2007-04-03|2285.30
#2007-04-04|2286.02
#2007-04-05|2298.06
#2007-04-06| .
#2007-04-09|2286.09
#2007-04-10|2319.59
#2007-04-11|2313.58
#2007-04-12|2319.78
#2007-04-13|2336.97
#2007-04-16|2365.95
#2007-04-17|2372.03
#2007-04-18|2365.39
#2007-04-19|2352.29
#2007-04-20|2380.93
#2007-04-23|2368.73
#2007-04-24|2369.06
#2007-04-25|2399.81
#2007-04-26|2395.51
#2007-04-27|2393.72
#2007-04-30|2398.12
#2007-05-01|2389.16
#2007-05-02|2394.69
#2007-05-03|2379.18
#2007-05-04|2397.23
#2007-05-07|2402.11
#2007-05-08|2369.10
#2007-05-09|2381.03
#2007-05-10|2352.37
#2007-05-11|2361.08
#2007-05-14|2364.21
#2007-05-15|2390.95
#2007-05-16|2377.80
#2007-05-17|2372.43
#2007-05-18|2395.44
#2007-05-21|2345.71
#2007-05-22|2337.13
#2007-05-23|2357.32
#2007-05-24|2315.56
#2007-05-25|2320.58
#2007-05-28| .
#2007-05-29|2323.64
#2007-05-30|2312.66
#2007-05-31|2324.69
#2007-06-01|2316.54
#2007-06-04|2311.90
#2007-06-05|2325.46
#2007-06-06|2287.39
#2007-06-07|2261.44
#2007-06-08|2232.65
#2007-06-11|2237.60
#2007-06-12|2224.40
#2007-06-13|2235.05
#2007-06-14|2272.34
#2007-06-15|2307.59
#2007-06-18|2292.48
#2007-06-19|2300.48
#2007-06-20|2300.41
#2007-06-21|2278.92
#2007-06-22|2269.21
#2007-06-25|2270.66
#2007-06-26|2247.35
#2007-06-27|2232.90
#2007-06-28|2254.85
#2007-06-29|2273.97
#2007-07-02|2298.57
#2007-07-03|2315.34
#2007-07-04| .
#2007-07-05|2298.23
#2007-07-06|2318.21
#2007-07-09|2331.70
#2007-07-10|2321.89
#2007-07-11|2318.68
#2007-07-12|2336.83
#2007-07-13|2344.91
#2007-07-16|2347.74
#2007-07-17|2336.61
#2007-07-18|2321.13
#2007-07-19|2345.39
#2007-07-20|2314.04
#2007-07-23|2325.23
#2007-07-24|2281.43
#2007-07-25|2236.36
#2007-07-26|2194.27
#2007-07-27|2178.81
#2007-07-30|2180.53
#2007-07-31|2216.38
#2007-08-01|2170.45
#2007-08-02|2186.38
#2007-08-03|2181.86
#2007-08-06|2169.44
#2007-08-07|2201.68
#2007-08-08|2252.27
#2007-08-09|2201.23
#2007-08-10|2137.75
#2007-08-13|2159.21
#2007-08-14|2135.01
#2007-08-15|2118.96
#2007-08-16|2038.27
#2007-08-17|2093.28
#2007-08-20|2099.51
#2007-08-21|2105.14
#2007-08-22|2144.45
#2007-08-23|2162.66
#2007-08-24|2185.73
#2007-08-27|2185.46
#2007-08-28|2145.06
#2007-08-29|2164.24
#2007-08-30|2180.81
#2007-08-31|2198.84
#2007-09-03| .
#2007-09-04|2201.57
#2007-09-05|2160.65
#2007-09-06|2173.01
#2007-09-07|2136.11
#2007-09-10|2135.41
#2007-09-11|2166.60
#2007-09-12|2183.18
#2007-09-13|2201.89
#2007-09-14|2183.98
#2007-09-17|2161.52
#2007-09-18|2197.98
#2007-09-19|2259.03
#2007-09-20|2263.37
#2007-09-21|2264.04
#2007-09-24|2269.55
#2007-09-25|2257.56
#2007-09-26|2277.24
#2007-09-27|2281.36
#2007-09-28|2285.91
#2007-10-01|2319.18
#2007-10-02|2305.37
#2007-10-03|2303.93
#2007-10-04|2310.83
#2007-10-05|2325.33
#2007-10-08|2304.34
#2007-10-09|2330.55
#2007-10-10|2333.04
#2007-10-11|2353.09
#2007-10-12|2348.24
#2007-10-15|2324.81
#2007-10-16|2306.43
#2007-10-17|2303.77
#2007-10-18|2297.83
#2007-10-19|2291.95
#2007-10-22|2239.36
#2007-10-23|2266.43
#2007-10-24|2253.49
#2007-10-25|2292.58
#2007-10-26|2319.04
#2007-10-29|2330.51
#2007-10-30|2334.42
#2007-10-31|2362.08
#2007-11-01|2311.98
#2007-11-02|2318.93
#2007-11-05|2301.87
#2007-11-06|2312.05
#2007-11-07|2319.58
#2007-11-08|2278.89
#2007-11-09|2236.41
#2007-11-12|2234.61
#2007-11-13|2258.21
#2007-11-14|2283.86
#2007-11-15|2264.19
#2007-11-16|2269.01
#2007-11-19|2218.76
#2007-11-20|2255.98
#2007-11-21|2227.62
#2007-11-22| .
#2007-11-23|2262.81
#2007-11-26|2253.12
#2007-11-27|2255.07
#2007-11-28|2284.63
#2007-11-29|2292.36
#2007-11-30|2300.26
#2007-12-03|2287.07
#2007-12-04|2281.78
#2007-12-05|2304.42
#2007-12-06|2299.25
#2007-12-07|2317.24
#2007-12-10|2337.67
#2007-12-11|2325.34
#2007-12-12|2324.25
#2007-12-13|2273.61
#2007-12-14|2250.32
#2007-12-17|2205.31
#2007-12-18|2208.69
#2007-12-19|2190.48
#2007-12-20|2175.69
#2007-12-21|2198.02
#2007-12-24|2202.92
#2007-12-25| .
#2007-12-26|2218.06
#2007-12-27|2237.27
#2007-12-28|2271.33
#2007-12-31|2258.36
#2008-01-01| .
#2008-01-02|2244.71
#2008-01-03|2245.70
#2008-01-04|2214.89
#2008-01-07|2214.53
#2008-01-08|2211.56
#2008-01-09|2187.44
#2008-01-10|2194.66
#2008-01-11|2207.95
#2008-01-14|2232.50
#2008-01-15|2177.99
#2008-01-16|2151.10
#2008-01-17|2129.31
#2008-01-18|2094.34
#2008-01-21| .
#2008-01-22|2004.96
#2008-01-23|1917.85
#2008-01-24|2013.63
#2008-01-25|2010.66
#2008-01-28|2026.77
#2008-01-29|2044.07
#2008-01-30|2031.31
#2008-01-31|2030.78
#2008-02-01|2056.70
#2008-02-04|2063.79
#2008-02-05|1974.81
#2008-02-06|1988.34
#2008-02-07|1929.61
#2008-02-08|1917.81
#2008-02-11|1901.22
#2008-02-12|1974.26
#2008-02-13|1985.90
#2008-02-14|1998.79
#2008-02-15|1972.93
#2008-02-18| .
#2008-02-19|2011.93
#2008-02-20|1980.09
#2008-02-21|2002.84
#2008-02-22|1978.16
#2008-02-25|2008.31
#2008-02-26|2045.21
#2008-02-27|2079.55
#2008-02-28|2061.76
#2008-02-29|2032.85
#2008-03-03|2009.28
#2008-03-04|1979.81
#2008-03-05|2033.23
#2008-03-06|2006.96
#2008-03-07|1966.61
#2008-03-10|1944.05
#2008-03-11|1977.99
#2008-03-12|2000.50
#2008-03-13|1978.98
#2008-03-14|1963.45
#2008-03-17|1914.29
#2008-03-18|1968.55
#2008-03-19|1913.24
#2008-03-20|1854.48
#2008-03-21| .
#2008-03-24|1851.83
#2008-03-25|1947.26
#2008-03-26|1958.18
#2008-03-27|1988.59
#2008-03-28|1986.25
#2008-03-31|1991.69
#2008-04-01|2018.90
#2008-04-02|2058.67
#2008-04-03|2060.33
#2008-04-04|2090.02
#2008-04-07|2102.69
#2008-04-08|2103.34
#2008-04-09|2110.33
#2008-04-10|2103.72
#2008-04-11|2086.99
#2008-04-14|2065.45
#2008-04-15|2056.27
#2008-04-16|2111.15
#2008-04-17|2099.26
#2008-04-18|2121.41
#2008-04-21|2131.58
#2008-04-22|2129.60
#2008-04-23|2111.35
#2008-04-24|2098.58
#2008-04-25|2120.23
#2008-04-28|2114.92
#2008-04-29|2104.54
#2008-04-30|2106.14
#2008-05-01|2090.11
#2008-05-02|2119.26
#2008-05-05|2128.14
#2008-05-06|2126.58
#2008-05-07|2121.13
#2008-05-08|2096.04
#2008-05-09|2076.31
#2008-05-12|2088.60
#2008-05-13|2090.73
#2008-05-14|2115.70
#2008-05-15|2119.05
#2008-05-16|2141.43
#2008-05-19|2088.50
#2008-05-20|2071.24
#2008-05-21|2086.60
#2008-05-22|2095.41
#2008-05-23|2076.99
#2008-05-26| .
#2008-05-27|2063.18
#2008-05-28|2051.52
#2008-05-29|2040.85
#2008-05-30|2069.77
#2008-06-02|2037.93
#2008-06-03|2033.87
#2008-06-04|2013.27
#2008-06-05|2028.86
#2008-06-06|2006.82
#2008-06-09|2004.00
#2008-06-10|1948.02
#2008-06-11|1916.67
#2008-06-12|1911.54
#2008-06-13|1904.38
#2008-06-16|1910.80
#2008-06-17|1927.41
#2008-06-18|1896.76
#2008-06-19|1886.46
#2008-06-20|1870.88
#2008-06-23|1846.66
#2008-06-24|1848.69
#2008-06-25|1871.65
#2008-06-26|1853.45
#2008-06-27|1843.55
#2008-06-30|1853.58
#2008-07-01|1818.97
#2008-07-02|1844.64
#2008-07-03|1833.91
#2008-07-04| .
#2008-07-07|1817.28
#2008-07-08|1781.82
#2008-07-09|1814.88
#2008-07-10|1800.33
#2008-07-11|1767.01
#2008-07-14|1768.44
#2008-07-15|1731.98
#2008-07-16|1722.63
#2008-07-17|1759.69
#2008-07-18|1780.17
#2008-07-21|1789.59
#2008-07-22|1786.75
#2008-07-23|1807.20
#2008-07-24|1791.47
#2008-07-25|1793.73
#2008-07-28|1784.54
#2008-07-29|1762.96
#2008-07-30|1765.09
#2008-07-31|1765.22
#2008-08-01|1745.78
#2008-08-04|1732.09
#2008-08-05|1771.23
#2008-08-06|1780.05
#2008-08-07|1782.99
#2008-08-08|1737.81
#2008-08-11|1762.94
#2008-08-12|1742.23
#2008-08-13|1702.77
#2008-08-14|1708.61
#2008-08-15|1684.76
#2008-08-18|1691.80
#2008-08-19|1656.66
#2008-08-20|1652.51
#2008-08-21|1649.06
#2008-08-22|1659.42
#2008-08-25|1644.12
#2008-08-26|1634.37
#2008-08-27|1640.74
#2008-08-28|1679.35
#2008-08-29|1689.54
#2008-09-01| .
#2008-09-02|1686.01
#2008-09-03|1667.97
#2008-09-04|1612.43
#2008-09-05|1560.88
#2008-09-08|1600.12
#2008-09-09|1581.61
#2008-09-10|1562.67
#2008-09-11|1543.68
#2008-09-12|1597.29
#2008-09-15|1540.96
#2008-09-16|1491.06
#2008-09-17|1465.03
#2008-09-18|1465.45
#2008-09-19|1592.45
#2008-09-22|1591.67
#2008-09-23|1579.34
#2008-09-24|1563.77
#2008-09-25|1600.30
#2008-09-26|1570.29
#2008-09-29|1473.84
#2008-09-30|1418.04
#2008-10-01|1421.62
#2008-10-02|1377.69
#2008-10-03|1412.40
#2008-10-06|1264.09
#2008-10-07|1266.67
#2008-10-08|1193.33
#2008-10-09|1172.17
#2008-10-10|1074.62
#2008-10-13|1208.82
#2008-10-14|1259.40
#2008-10-15|1184.56
#2008-10-16|1091.24
#2008-10-17|1146.82
#2008-10-20|1164.23
#2008-10-21|1139.75
#2008-10-22|1074.48
#2008-10-23|1073.47
#2008-10-24|1004.35
#2008-10-27| 942.65
#2008-10-28| 921.80
#2008-10-29|1044.04
#2008-10-30|1061.46
#2008-10-31|1076.83
#2008-11-03|1094.94
#2008-11-04|1189.07
#2008-11-05|1180.56
#2008-11-06|1097.28
#2008-11-07|1113.53
#2008-11-10|1124.22
#2008-11-11|1035.07
#2008-11-12|1008.64
#2008-11-13|1021.43
#2008-11-14|1053.75
#2008-11-17|1011.68
#2008-11-18|1015.12
#2008-11-19| 986.04
#2008-11-20| 953.33
#2008-11-21| 921.44
#2008-11-24|1015.48
#2008-11-25|1023.65
#2008-11-26|1021.50
#2008-11-27| .
#2008-11-28|1007.96
#2008-12-01| 938.10
#2008-12-02| 965.80
#2008-12-03| 964.26
#2008-12-04| 956.76
#2008-12-05| 901.28
#2008-12-08| 990.38
#2008-12-09|1001.19
#2008-12-10|1018.95
#2008-12-11|1032.19
#2008-12-12|1016.20
#2008-12-15|1033.52
#2008-12-16|1054.40
#2008-12-17|1102.60
#2008-12-18|1125.81
#2008-12-19|1085.38
#2008-12-22|1062.39
#2008-12-23|1059.73
#2008-12-24|1063.11
#2008-12-25| .
#2008-12-26|1068.25
#2008-12-29|1086.09
#2008-12-30|1095.57
#2008-12-31|1076.67
#2009-01-01| .
#2009-01-02|1109.63
#2009-01-05|1104.60
#2009-01-06|1106.77
#2009-01-07|1119.55
#2009-01-08|1128.57
#2009-01-09|1085.82
#2009-01-12|1061.46
#2009-01-13|1025.27
#2009-01-14| 988.00
#2009-01-15| 962.80
#2009-01-16| 994.13
#2009-01-19| .
#2009-01-20| 939.00
#2009-01-21| 918.56
#2009-01-22| 909.93
#2009-01-23| 896.29
#2009-01-26| 946.08
#2009-01-27| 945.90
#2009-01-28| 976.67
#2009-01-29| 954.58
#2009-01-30| 925.57
#2009-02-02| 903.92
#2009-02-03| 927.22
#2009-02-04| 939.24
#2009-02-05| 936.43
#2009-02-06| 959.76
#2009-02-09| 986.55
#2009-02-10| 962.17
#2009-02-11| 942.91
#2009-02-12| 912.92
#2009-02-13| 928.61
#2009-02-16| .
#2009-02-17| 859.75
#2009-02-18| 850.52
#2009-02-19| 856.52
#2009-02-20| 803.92
#2009-02-23| 803.62
#2009-02-24| 804.92
#2009-02-25| 790.77
#2009-02-26| 816.37
#2009-02-27| 796.01
#2009-03-02| 740.08
#2009-03-03| 719.10
#2009-03-04| 735.16
#2009-03-05| 692.14
#2009-03-06| 666.27
#2009-03-09| 653.03
#2009-03-10| 704.25
#2009-03-11| 708.17
#2009-03-12| 729.75
#2009-03-13| 731.92
#2009-03-16| 754.48
#2009-03-17| 747.24
#2009-03-18| 772.24
#2009-03-19| 825.24
#2009-03-20| 825.52
#2009-03-23| 868.73
#2009-03-24| 866.60
#2009-03-25| 891.67
#2009-03-26| 904.33
#2009-03-27| 879.50
#2009-03-30| 816.44
#2009-03-31| 855.26
#2009-04-01| 860.25
#2009-04-02| 915.15
#2009-04-03| 913.54
#2009-04-06| 901.68
#2009-04-07| 887.01
#2009-04-08| 902.42
#2009-04-09| 920.83
#2009-04-10| .
#2009-04-13| 928.64
#2009-04-14| 941.96
#2009-04-15| 933.88
#2009-04-16| 950.56
#2009-04-17| 957.00
#2009-04-20| 906.84
#2009-04-21| 908.45
#2009-04-22| 932.09
#2009-04-23| 936.94
#2009-04-24| 977.96
#2009-04-27| 977.32
#2009-04-28| 959.48
#2009-04-29| 994.16
#2009-04-30|1007.34
#2009-05-01|1007.49
#2009-05-04|1046.25
#2009-05-05|1040.33
#2009-05-06|1056.82
#2009-05-07|1051.70
#2009-05-08|1091.21
#2009-05-11|1085.77
#2009-05-12|1097.00
#2009-05-13|1048.40
#2009-05-14|1040.79
#2009-05-15|1055.83
#2009-05-18|1076.12
#2009-05-19|1093.89
#2009-05-20|1127.15
#2009-05-21|1091.93
#2009-05-22|1116.10
#2009-05-25| .
#2009-05-26|1132.59
#2009-05-27|1128.48
#2009-05-28|1123.39
#2009-05-29|1125.35
#2009-06-01|1158.73
#2009-06-02|1169.59
#2009-06-03|1137.06
#2009-06-04|1137.20
#2009-06-05|1125.22
#2009-06-08|1097.59
#2009-06-09|1119.10
#2009-06-10|1132.51
#2009-06-11|1153.65
#2009-06-12|1135.44
#2009-06-15|1090.84
#2009-06-16|1085.62
#2009-06-17|1055.14
#2009-06-18|1073.45
#2009-06-19|1080.38
#2009-06-22|1032.18
#2009-06-23|1036.20
#2009-06-24|1068.98
#2009-06-25|1054.35
#2009-06-26|1062.26
#2009-06-29|1075.24
#2009-06-30|1071.14
#2009-07-01|1100.98
#2009-07-02|1064.49
#2009-07-03| .
#2009-07-06|1035.09
#2009-07-07|1026.83
#2009-07-08|1000.05
#2009-07-09|1017.62
#2009-07-10| 997.15
#2009-07-13|1017.29
#2009-07-14|1029.58
#2009-07-15|1077.43
#2009-07-16|1085.74
#2009-07-17|1088.73
#2009-07-20|1110.33
#2009-07-21|1127.89
#2009-07-22|1131.23
#2009-07-23|1151.56
#2009-07-24|1142.26
#2009-07-27|1156.07
#2009-07-28|1132.91
#2009-07-29|1137.74
#2009-07-30|1167.10
#2009-07-31|1159.74
#2009-08-03|1198.06
#2009-08-04|1197.74
#2009-08-05|1194.95
#2009-08-06|1200.50
#2009-08-07|1202.00
#2009-08-10|1207.36
#2009-08-11|1187.99
#2009-08-12|1209.41
#2009-08-13|1231.37
#2009-08-14|1211.43
#2009-08-17|1166.07
#2009-08-18|1183.53
#2009-08-19|1188.22
#2009-08-20|1203.83
#2009-08-21|1236.94
#2009-08-24|1261.43
#2009-08-25|1269.13
#2009-08-26|1265.57
#2009-08-27|1261.35
#2009-08-28|1284.67
#2009-08-31|1268.84
#2009-09-01|1240.66
#2009-09-02|1225.47
#2009-09-03|1236.48
#2009-09-04|1250.47
#2009-09-07| .
#2009-09-08|1293.22
#2009-09-09|1316.01
#2009-09-10|1316.88
#2009-09-11|1331.18
#2009-09-14|1332.89
#2009-09-15|1334.56
#2009-09-16|1361.79
#2009-09-17|1373.11
#2009-09-18|1366.67
#2009-09-21|1335.31
#2009-09-22|1348.27
#2009-09-23|1355.26
#2009-09-24|1332.86
#2009-09-25|1339.68
#2009-09-28|1355.14
#2009-09-29|1350.69
#2009-09-30|1352.45
#2009-10-01|1324.08
#2009-10-02|1304.95
#2009-10-05|1316.32
#2009-10-06|1363.80
#2009-10-07|1354.32
#2009-10-08|1375.21
#2009-10-09|1380.45
#2009-10-12|1405.20
#2009-10-13|1394.83
#2009-10-14|1427.30
#2009-10-15|1429.63
#2009-10-16|1413.70
#2009-10-19|1435.84
#2009-10-20|1424.61
#2009-10-21|1427.09
#2009-10-22|1407.01
#2009-10-23|1384.70
#2009-10-26|1353.83
#2009-10-27|1332.68
#2009-10-28|1296.87
#2009-10-29|1327.49
#2009-10-30|1280.45
#2009-11-02|1302.03
#2009-11-03|1268.90
#2009-11-04|1307.46
#2009-11-05|1323.76
#2009-11-06|1320.84
#2009-11-09|1362.27
#2009-11-10|1354.56
#2009-11-11|1369.18
#2009-11-12|1356.82
#2009-11-13|1360.27
#2009-11-16|1387.49
#2009-11-17|1361.53
#2009-11-18|1370.96
#2009-11-19|1332.09
#2009-11-20|1312.67
#2009-11-23|1349.11
#2009-11-24|1330.90
#2009-11-25|1342.15
#2009-11-26| .
#2009-11-27|1304.12
#2009-11-30|1291.29
#2009-12-01|1335.26
#2009-12-02|1334.57
#2009-12-03|1337.00
#2009-12-04|1336.69
#2009-12-07|1323.56
#2009-12-08|1293.23
#2009-12-09|1284.88
#2009-12-10|1292.24
#2009-12-11|1285.43
#2009-12-14|1301.49
#2009-12-15|1291.10
#2009-12-16|1308.16
#2009-12-17|1276.84
#2009-12-18|1257.90
#2009-12-21|1276.65
#2009-12-22|1282.48
#2009-12-23|1298.78
#2009-12-24|1301.00
#2009-12-25| .
#2009-12-28|1314.87
#2009-12-29|1320.21
#2009-12-30|1303.90
#2009-12-31|1308.14
#2010-01-01| .
#2010-01-04|1333.12
#2010-01-05|1333.32
#2010-01-06|1335.69
#2010-01-07|1335.34
#2010-01-08|1340.53
#2010-01-11|1359.46
#2010-01-12|1347.70
#2010-01-13|1348.59
#2010-01-14|1353.75
#2010-01-15|1325.97
#2010-01-18| .
#2010-01-19|1330.29
#2010-01-20|1283.92
#2010-01-21|1264.88
#2010-01-22|1256.26
#2010-01-25|1247.32
#2010-01-26|1241.28
#2010-01-27|1217.79
#2010-01-28|1191.14
#2010-01-29|1202.44
#2010-02-01|1206.89
#2010-02-02|1234.52
#2010-02-03|1216.70
#2010-02-04|1164.12
#2010-02-05|1123.60
#2010-02-08|1133.43
#2010-02-09|1131.73
#2010-02-10|1150.35
#2010-02-11|1134.41
#2010-02-12|1133.09
#2010-02-15| .
#2010-02-16|1153.79
#2010-02-17|1168.17
#2010-02-18|1168.27
#2010-02-19|1162.38
#2010-02-22|1165.44
#2010-02-23|1137.89
#2010-02-24|1147.58
#2010-02-25|1112.94
#2010-02-26|1134.98
#2010-03-01|1134.84
#2010-03-02|1148.02
#2010-03-03|1174.92
#2010-03-04|1172.17
#2010-03-05|1194.99
#2010-03-08|1205.56
#2010-03-09|1197.68
#2010-03-10|1219.43
#2010-03-11|1215.51
#2010-03-12|1223.03
#2010-03-15|1203.10
#2010-03-16|1225.18
#2010-03-17|1236.98
#2010-03-18|1218.27
#2010-03-19|1207.88
#2010-03-22|1204.71
#2010-03-23|1212.61
#2010-03-24|1197.63
#2010-03-25|1208.68
#2010-03-26|1213.16
#2010-03-29|1221.88
#2010-03-30|1212.89
#2010-03-31|1215.64
#2010-04-01|1234.79
#2010-04-02| .
#2010-04-05|1231.96
#2010-04-06|1227.56
#2010-04-07|1212.99
#2010-04-08|1197.49
#2010-04-09|1220.68
#2010-04-12|1245.41
#2010-04-13|1237.45
#2010-04-14|1258.52
#2010-04-15|1256.95
#2010-04-16|1223.74
#2010-04-19|1209.52
#2010-04-20|1234.81
#2010-04-21|1217.06
#2010-04-22|1185.80
#2010-04-23|1196.48
#2010-04-26|1194.91
#2010-04-27|1155.80
#2010-04-28|1120.45
#2010-04-29|1133.83
#2010-04-30|1131.19
#2010-05-03|1123.59
#2010-05-04|1060.89
#2010-05-05|1034.62
#2010-05-06| 978.23
#2010-05-07| 943.17
#2010-05-10|1062.12
#2010-05-11|1046.22
#2010-05-12|1053.14
#2010-05-13|1035.96
#2010-05-14| 970.47
#2010-05-17| 966.43
#2010-05-18| 992.54
#2010-05-19| 956.65
#2010-05-20| 940.52
#2010-05-21| 969.73
#2010-05-24| 929.77
#2010-05-25| 888.39
#2010-05-26| 906.05
#2010-05-27| 949.52
#2010-05-28| 947.11
#2010-05-31| .
#2010-06-01| 933.86
#2010-06-02| 922.70
#2010-06-03| 937.36
#2010-06-04| 889.67
#2010-06-07| 876.52
#2010-06-08| 873.47
#2010-06-09| 898.46
#2010-06-10| 924.15
#2010-06-11| 936.73
#2010-06-14| 975.72
#2010-06-15| 997.13
#2010-06-16| 997.16
#2010-06-17|1000.53
#2010-06-18|1012.35
#2010-06-21|1013.65
#2010-06-22| 996.28
#2010-06-23| 981.12
#2010-06-24| 966.24
#2010-06-25| 964.89
#2010-06-28| 975.98
#2010-06-29| 921.81
#2010-06-30| 930.60
#2010-07-01| 928.12
#2010-07-02| 946.05
#2010-07-05| .
#2010-07-06| 961.98
#2010-07-07| 993.39
#2010-07-08|1007.95
#2010-07-09|1015.94
#2010-07-12|1013.77
#2010-07-13|1037.01
#2010-07-14|1039.63
#2010-07-15|1037.49
#2010-07-16|1025.07
#2010-07-19|1024.74
#2010-07-20|1010.92
#2010-07-21|1013.03
#2010-07-22|1048.82
#2010-07-23|1036.45
#2010-07-26|1057.51
#2010-07-27|1079.11
#2010-07-28|1079.18
#2010-07-29|1086.13
#2010-07-30|1078.18
#2010-08-02|1118.51
#2010-08-03|1120.09
#2010-08-04|1112.59
#2010-08-05|1104.57
#2010-08-06|1105.23
#2010-08-09|1114.93
#2010-08-10|1098.51
#2010-08-11|1048.95
#2010-08-12|1042.98
#2010-08-13|1033.75
#2010-08-16|1037.13
#2010-08-17|1052.10
#2010-08-18|1043.53
#2010-08-19|1023.08
#2010-08-20| 996.45
#2010-08-23|1001.48
#2010-08-24| 987.46
#2010-08-25| 972.03
#2010-08-26| 994.95
#2010-08-27| 998.13
#2010-08-30| 989.83
#2010-08-31| 993.61
#2010-09-01|1033.42
#2010-09-02|1036.05
#2010-09-03|1051.01
#2010-09-06| .
#2010-09-07|1027.56
#2010-09-08|1038.28
#2010-09-09|1050.75
#2010-09-10|1047.65
#2010-09-13|1067.14
#2010-09-14|1076.19
#2010-09-15|1073.62
#2010-09-16|1070.29
#2010-09-17|1057.96
#2010-09-20|1072.04
#2010-09-21|1075.17
#2010-09-22|1078.87
#2010-09-23|1067.62
#2010-09-24|1096.38
#2010-09-27|1094.88
#2010-09-28|1098.77
#2010-09-29|1094.46
#2010-09-30|1105.33
#2010-10-01|1108.05
#2010-10-04|1086.48
#2010-10-05|1121.48
#2010-10-06|1128.62
#2010-10-07|1139.14
#2010-10-08|1141.89
#2010-10-11|1143.28
#2010-10-12|1133.36
#2010-10-13|1164.95
#2010-10-14|1172.61
#2010-10-15|1164.74
#2010-10-18|1171.33
#2010-10-19|1154.75
#2010-10-20|1180.37
#2010-10-21|1193.37
#2010-10-22|1181.76
#2010-10-25|1180.42
#2010-10-26|1166.85
#2010-10-27|1153.41
#2010-10-28|1178.75
#2010-10-29|1175.48
#2010-11-01|1161.87
#2010-11-02|1184.70
#2010-11-03|1173.38
#2010-11-04|1205.62
#2010-11-05|1174.73
#2010-11-08|1164.85
#2010-11-09|1185.33
#2010-11-10|1141.57
#2010-11-11|1129.43
#2010-11-12|1130.07
#2010-11-15|1130.76
#2010-11-16|1104.83
#2010-11-17|1108.15
#2010-11-18|1126.26
#2010-11-19|1125.52
#2010-11-22|1100.80
#2010-11-23|1064.63
#2010-11-24|1060.91
#2010-11-25| .
#2010-11-26|1042.31
#2010-11-29|1005.65
#2010-11-30| 990.93
#2010-12-01|1018.17
#2010-12-02|1051.72
#2010-12-03|1072.41
#2010-12-06|1055.30
#2010-12-07|1069.08
#2010-12-08|1072.71
#2010-12-09|1075.44
#2010-12-10|1076.65
#2010-12-13|1098.23
#2010-12-14|1102.22
#2010-12-15|1082.48
#2010-12-16|1069.72
#2010-12-17|1051.68
#2010-12-20|1062.99
#2010-12-21|1084.14
#2010-12-22|1081.36
#2010-12-23|1081.09
#2010-12-24| .
#2010-12-27|1074.13
#2010-12-28|1070.09
#2010-12-29|1071.40
#2010-12-30|1068.69
#2010-12-31|1079.43
#2011-01-03|1053.50
#2011-01-04|1056.86
#2011-01-05|1045.32
#2011-01-06|1040.36
#2011-01-07|1030.34
#2011-01-10|1003.10
#2011-01-11|1014.40
#2011-01-12|1063.41
#2011-01-13|1094.93
#2011-01-14|1105.68
#2011-01-17| .
#2011-01-18|1112.58
#2011-01-19|1125.35
#2011-01-20|1122.39
#2011-01-21|1152.95
#2011-01-24|1165.63
#2011-01-25|1153.58
#2011-01-26|1155.09
#2011-01-27|1175.07
#2011-01-28|1151.12
#2011-01-31|1159.48
#2011-02-01|1192.13
#2011-02-02|1200.71
#2011-02-03|1173.45
#2011-02-04|1176.42
#2011-02-07|1184.90
#2011-02-08|1193.48
#2011-02-09|1193.06
#2011-02-10|1178.90
#2011-02-11|1179.28
#2011-02-14|1168.54
#2011-02-15|1183.74
#2011-02-16|1201.18
#2011-02-17|1207.55
#2011-02-18|1206.10
#2011-02-21| .
#2011-02-22|1155.92
#2011-02-23|1157.27
#2011-02-24|1161.13
#2011-02-25|1179.40
#2011-02-28|1192.83
#2011-03-01|1181.95
#2011-03-02|1186.80
#2011-03-03|1187.05
#2011-03-04|1190.33
#2011-03-07|1189.59
#2011-03-08|1192.78
#2011-03-09|1197.55
#2011-03-10|1168.09
#2011-03-11|1161.20
#2011-03-14|1167.38
#2011-03-15|1143.38
#2011-03-16|1111.01
#2011-03-17|1134.30
#2011-03-18|1144.49
#2011-03-21|1167.74
#2011-03-22|1172.43
#2011-03-23|1172.22
#2011-03-24|1196.67
#2011-03-25|1189.90
#2011-03-28|1188.02
#2011-03-29|1174.32
#2011-03-30|1188.53
#2011-03-31|1181.14
#2011-04-01|1189.93
#2011-04-04|1200.25
#2011-04-05|1200.78
#2011-04-06|1226.42
#2011-04-07|1217.00
#2011-04-08|1238.26
#2011-04-11|1238.70
#2011-04-12|1223.02
#2011-04-13|1227.50
#2011-04-14|1209.75
#2011-04-15|1204.70
#2011-04-18|1149.70
#2011-04-19|1161.56
#2011-04-20|1191.36
#2011-04-21|1214.11
#2011-04-22| .
#2011-04-25|1213.24
#2011-04-26|1224.69
#2011-04-27|1242.51
#2011-04-28|1265.93
#2011-04-29|1269.62
#2011-05-02|1273.60
#2011-05-03|1263.89
#2011-05-04|1244.82
#2011-05-05|1212.37
#2011-05-06|1214.79
#2011-05-09|1178.58
#2011-05-10|1203.24
#2011-05-11|1200.86
#2011-05-12|1179.21
#2011-05-13|1179.38
#2011-05-16|1177.66
#2011-05-17|1157.46
#2011-05-18|1167.18
#2011-05-19|1174.54
#2011-05-20|1151.29
#2011-05-23|1102.67
#2011-05-24|1111.17
#2011-05-25|1121.12
#2011-05-26|1115.61
#2011-05-27|1136.94
#2011-05-30| .
#2011-05-31|1162.56
#2011-06-01|1152.36
#2011-06-02|1143.56
#2011-06-03|1158.36
#2011-06-06|1146.05
#2011-06-07|1154.65
#2011-06-08|1132.32
#2011-06-09|1131.33
#2011-06-10|1104.33
#2011-06-13|1104.24
#2011-06-14|1126.81
#2011-06-15|1087.96
#2011-06-16|1072.81
#2011-06-17|1098.53
#2011-06-20|1075.51
#2011-06-21|1101.69
#2011-06-22|1100.83
#2011-06-23|1050.07
#2011-06-24|1035.89
#2011-06-27|1051.50
#2011-06-28|1064.75
#2011-06-29|1090.40
#2011-06-30|1116.13
#2011-07-01|1132.85
#2011-07-04| .
#2011-07-05|1118.26
#2011-07-06|1079.36
#2011-07-07|1081.82
#2011-07-08|1037.93
#2011-07-11| 978.51
#2011-07-12| 989.47
#2011-07-13|1019.08
#2011-07-14|1008.37
#2011-07-15| 996.48
#2011-07-18| 960.33
#2011-07-19| 989.24
#2011-07-20|1019.98
#2011-07-21|1070.41
#2011-07-22|1067.01
#2011-07-25|1037.72
#2011-07-26|1050.83
#2011-07-27|1013.32
#2011-07-28|1010.11
#2011-07-29|1007.51
#2011-08-01| 958.06
#2011-08-02| 937.40
#2011-08-03| 927.81
#2011-08-04| 876.00
#2011-08-05| 870.63
#2011-08-08| 852.87
#2011-08-09| 857.50
#2011-08-10| 800.25
#2011-08-11| 837.93
#2011-08-12| 867.70
#2011-08-15| 881.74
#2011-08-16| 871.74
#2011-08-17| 885.10
#2011-08-18| 825.85
#2011-08-19| 812.24
#2011-08-22| 825.27
#2011-08-23| 818.22
#2011-08-24| 832.07
#2011-08-25| 827.06
#2011-08-26| 818.69
#2011-08-29| 847.70
#2011-08-30| 839.79
#2011-08-31| 862.41
#2011-09-01| 860.22
#2011-09-02| 824.98
#2011-09-05| .
#2011-09-06| 761.67
#2011-09-07| 794.23
#2011-09-08| 798.56
#2011-09-09| 744.66
#2011-09-12| 710.82
#2011-09-13| 728.79
#2011-09-14| 747.31
#2011-09-15| 782.90
#2011-09-16| 776.46
#2011-09-19| 741.24
#2011-09-20| 760.06
#2011-09-21| 746.00
#2011-09-22| 699.43
#2011-09-23| 712.04
#2011-09-26| 732.09
#2011-09-27| 777.77
#2011-09-28| 772.15
#2011-09-29| 791.11
#2011-09-30| 767.16
#2011-10-03| 747.94
#2011-10-04| 728.86
#2011-10-05| 759.86
#2011-10-06| 791.23
#2011-10-07| 807.23
#2011-10-10| 845.38
#2011-10-11| 840.68
#2011-10-12| 875.24
#2011-10-13| 839.02
#2011-10-14| 871.90
#2011-10-17| 846.70
#2011-10-18| 844.36
#2011-10-19| 867.07
#2011-10-20| 831.61
#2011-10-21| 866.17
#2011-10-24| 871.41
#2011-10-25| 863.43
#2011-10-26| 858.75
#2011-10-27| 925.56
#2011-10-28| 910.42
#2011-10-31| 862.67
#2011-11-01| 790.97
#2011-11-02| 815.66
#2011-11-03| 838.01
#2011-11-04| 818.32
#2011-11-07| 828.22
#2011-11-08| 837.27
#2011-11-09| 793.22
#2011-11-10| 800.33
#2011-11-11| 837.59
#2011-11-14| 815.76
#2011-11-15| 800.69
#2011-11-16| 807.76
#2011-11-17| 795.49
#2011-11-18| 797.30
#2011-11-21| 756.66
#2011-11-22| 747.12
#2011-11-23| 720.79
#2011-11-24| .
#2011-11-25| 717.07
#2011-11-28| 754.24
#2011-11-29| 755.60
#2011-11-30| 797.46
#2011-12-01| 795.98
#2011-12-02| 805.24
#2011-12-05| 830.34
#2011-12-06| 821.54
#2011-12-07| 812.40
#2011-12-08| 774.59
#2011-12-09| 802.60
#2011-12-12| 764.52
#2011-12-13| 755.32
#2011-12-14| 726.60
#2011-12-15| 738.48
#2011-12-16| 738.26
#2011-12-19| 735.37
#2011-12-20| 761.38
#2011-12-21| 750.24
#2011-12-22| 762.22
#2011-12-23| 763.19
#2011-12-26| .
#2011-12-27| 757.53
#2011-12-28| 744.68
#2011-12-29| 748.24
#2011-12-30| 761.19
#2012-01-02| .
#2012-01-03| 792.73
#2012-01-04| 769.17
#2012-01-05| 735.88
#2012-01-06| 726.39
#2012-01-09| 715.59
#2012-01-10| 739.18
#2012-01-11| 735.21
#2012-01-12| 755.95
#2012-01-13| 739.51
#2012-01-16| .
#2012-01-17| 759.76
#2012-01-18| 761.72
#2012-01-19| 785.44
#2012-01-20| 786.48
#2012-01-23| 808.09
#2012-01-24| 803.72
#2012-01-25| 796.74
#2012-01-26| 821.19
#2012-01-27| 810.35
#2012-01-30| 800.10
#2012-01-31| 802.52
#2012-02-01| 829.97
#2012-02-02| 829.35
#2012-02-03| 832.56
#2012-02-06| 826.69
#2012-02-07| 841.33
#2012-02-08| 850.30
#2012-02-09| 853.56
#2012-02-10| 832.74
#2012-02-13| 836.91
#2012-02-14| 835.23
#2012-02-15| 833.34
#2012-02-16| 825.53
#2012-02-17| 841.83
#2012-02-20| .
#2012-02-21| 857.06
#2012-02-22| 848.76
#2012-02-23| 842.67
#2012-02-24| 861.74
#2012-02-27| 848.86
#2012-02-28| 851.71
#2012-02-29| 847.82
#2012-03-01| 867.87
#2012-03-02| 862.29
#2012-03-05| 858.54
#2012-03-06| 824.09
#2012-03-07| 832.24
#2012-03-08| 855.58
#2012-03-09| 837.75
#2012-03-12| 839.35
#2012-03-13| 853.57
#2012-03-14| 850.46
#2012-03-15| 860.70
#2012-03-16| 871.30
#2012-03-19| 878.69
#2012-03-20| 868.04
#2012-03-21| 856.11
#2012-03-22| 842.14
#2012-03-23| 847.07
#2012-03-26| 858.84
#2012-03-27| 851.18
#2012-03-28| 846.56
#2012-03-29| 820.43
#2012-03-30| 826.96
#2012-04-02| 825.04
#2012-04-03| 810.80
#2012-04-04| 778.10
#2012-04-05| 773.86
#2012-04-06| .
#2012-04-09| 774.31
#2012-04-10| 737.07
#2012-04-11| 749.85
#2012-04-12| 760.87
#2012-04-13| 730.64
#2012-04-16| 733.17
#2012-04-17| 764.01
#2012-04-18| 745.46
#2012-04-19| 730.93
#2012-04-20| 740.85
#2012-04-23| 708.54
#2012-04-24| 730.73
#2012-04-25| 749.91
#2012-04-26| 747.90
#2012-04-27| 763.39
#2012-04-30| 752.48
#2012-05-01| 751.89
#2012-05-02| 728.92
#2012-05-03| 724.84
#2012-05-04| 711.57
#2012-05-07| 725.06
#2012-05-08| 706.57
#2012-05-09| 695.95
#2012-05-10| 708.32
#2012-05-11| 709.82
#2012-05-14| 683.60
#2012-05-15| 663.34
#2012-05-16| 660.48
#2012-05-17| 649.03
#2012-05-18| 648.04
#2012-05-21| 645.76
#2012-05-22| 667.40
#2012-05-23| 634.17
#2012-05-24| 642.25
#2012-05-25| 640.49
#2012-05-28| .
#2012-05-29| 638.05
#2012-05-30| 620.27
#2012-05-31| 620.40
#2012-06-01| 614.13
#2012-06-04| 628.12
#2012-06-05| 630.05
#2012-06-06| 653.75
#2012-06-07| 663.04
#2012-06-08| 653.28
#2012-06-11| 637.98
#2012-06-12| 631.50
#2012-06-13| 633.30
#2012-06-14| 643.01
#2012-06-15| 659.19
#2012-06-18| 638.08
#2012-06-19| 664.50
#2012-06-20| 679.12
#2012-06-21| 673.86
#2012-06-22| 665.35
#2012-06-25| 636.68
#2012-06-26| 629.92
#2012-06-27| 645.42
#2012-06-28| 648.19
#2012-06-29| 704.44
#2012-07-02| 701.26
#2012-07-03| 713.31
#2012-07-04| .
#2012-07-05| 681.47
#2012-07-06| 659.93
#2012-07-09| 663.70
#2012-07-10| 663.74
#2012-07-11| 663.67
#2012-07-12| 647.26
#2012-07-13| 656.32
#2012-07-16| 653.15
#2012-07-17| 645.35
#2012-07-18| 652.17
#2012-07-19| 653.94
#2012-07-20| 621.06
#2012-07-23| 599.84
#2012-07-24| 582.58
#2012-07-25| 590.71
#2012-07-26| 632.81
#2012-07-27| 656.01
#2012-07-30| 666.08
#2012-07-31| 665.77
#2012-08-01| 666.25
#2012-08-02| 630.15
#2012-08-03| 680.50
#2012-08-06| 694.08
#2012-08-07| 709.81
#2012-08-08| 707.03
#2012-08-09| 703.02
#2012-08-10| 698.70
#2012-08-13| 699.67
#2012-08-14| 704.19
#2012-08-15| 701.94
#2012-08-16| 718.14
#2012-08-17| 723.21
#2012-08-20| 718.58
#2012-08-21| 742.68
#2012-08-22| 733.42
#2012-08-23| 730.26
#2012-08-24| 722.76
#2012-08-27| 729.07
#2012-08-28| 730.64
#2012-08-29| 726.44
#2012-08-30| 717.40
#2012-08-31| 738.72
#2012-09-03| .
#2012-09-04| 738.80
#2012-09-05| 735.75
#2012-09-06| 769.14
#2012-09-07| 796.60
#2012-09-10| 793.96
#2012-09-11| 804.17
#2012-09-12| 815.85
#2012-09-13| 809.26
#2012-09-14| 844.97
#2012-09-17| 836.30
#2012-09-18| 812.12
#2012-09-19| 814.09
#2012-09-20| 794.27
#2012-09-21| 806.00
#2012-09-24| 793.17
#2012-09-25| 798.85
#2012-09-26| 765.52
#2012-09-27| 768.21
#2012-09-28| 751.27
#2012-10-01| 772.98
#2012-10-02| 772.20
#2012-10-03| 771.45
#2012-10-04| 776.54
#2012-10-05| 798.26
#2012-10-08| 777.51
#2012-10-09| 770.91
#2012-10-10| 769.61
#2012-10-11| 779.59
#2012-10-12| 773.89
#2012-10-15| 775.80
#2012-10-16| 799.11
#2012-10-17| 816.75
#2012-10-18| 811.63
#2012-10-19| 792.33
#2012-10-22| 794.56
#2012-10-23| 774.19
#2012-10-24| 780.61
#2012-10-25| 771.29
#2012-10-26| 772.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 774.54
#2012-11-01| 785.02
#2012-11-02| 777.20
#2012-11-05| 763.34
#2012-11-06| 771.53
#2012-11-07| 751.00
#2012-11-08| 745.90
#2012-11-09| 744.87
#2012-11-12| 743.66
#2012-11-13| 753.96
#2012-11-14| 749.99
#2012-11-15| 749.28
#2012-11-16| 729.77
#2012-11-19| 757.12
#2012-11-20| 754.71
#2012-11-21| 760.38
#2012-11-22| .
#2012-11-23| 780.33
#2012-11-26| 774.33
#2012-11-27| 770.31
#2012-11-28| 768.85
#2012-11-29| 793.49
#2012-11-30| 792.37
#2012-12-03| 798.38
#2012-12-04| 806.57
#2012-12-05| 798.53
#2012-12-06| 787.09
#2012-12-07| 778.05
#2012-12-10| 762.49
#2012-12-11| 776.85
#2012-12-12| 787.44
#2012-12-13| 793.35
#2012-12-14| 797.00
#2012-12-17| 803.50
#2012-12-18| 812.28
#2012-12-19| 824.46
#2012-12-20| 824.63
#2012-12-21| 818.31
#2012-12-24| 819.58
#2012-12-25| 819.58
#2012-12-26| 821.26
#2012-12-27| 823.49
#2012-12-28| 817.32
#2012-12-31| 815.03
#2013-01-01| 815.03
#2013-01-02| 849.26
#2013-01-03| 841.60
#2013-01-04| 840.47
#2013-01-07| 840.49
#2013-01-08| 841.79
#2013-01-09| 859.80
#2013-01-10| 877.27
#2013-01-11| 887.40
#2013-01-14| 883.99
#2013-01-15| 886.80
#2013-01-16| 878.45
#2013-01-17| 895.64
#2013-01-18| 890.99
#2013-01-21| 896.61
#2013-01-22| 898.48
#2013-01-23| 892.50
#2013-01-24| 906.15
#2013-01-25| 910.48
#2013-01-28| 916.58
#2013-01-29| 916.18
#2013-01-30| 888.73
#2013-01-31| 896.29
#2013-02-01| 898.86
#2013-02-04| 851.16
#2013-02-05| 859.60
#2013-02-06| 854.95
#2013-02-07| 832.94
#2013-02-08| 842.57
#2013-02-11| 836.45
#2013-02-12| 847.63
#2013-02-13| 849.93
#2013-02-14| 834.79
#2013-02-15| 834.51
#2013-02-18| 830.31
#2013-02-19| 842.72
#2013-02-20| 836.43
#2013-02-21| 801.69
#2013-02-22| 809.47
#2013-02-25| 818.10
#2013-02-26| 771.08
#2013-02-27| 786.97
#2013-02-28| 789.28
#2013-03-01| 772.20
#2013-03-04| 767.68
#2013-03-05| 791.46
#2013-03-06| 787.05
#2013-03-07| 795.75
#2013-03-08| 801.84
#2013-03-11| 799.31
#2013-03-12| 797.19
#2013-03-13| 779.73
#2013-03-14| 801.23
#2013-03-15| 800.99
#2013-03-18| 787.46
#2013-03-19| 771.20
#2013-03-20| 790.99
#2013-03-21| 785.37
#2013-03-22| 795.11
#2013-03-25| 769.07
#2013-03-26| 759.63
#2013-03-27| 747.39
#2013-03-28| 750.09
#2013-03-29| 750.09
#2013-04-01| 750.44
#2013-04-02| 761.58
#2013-04-03| 744.50
#2013-04-04| 742.98
#2013-04-05| 756.67
#2013-04-08| 756.41
#2013-04-09| 768.94
#2013-04-10| 793.80
#2013-04-11| 800.59
#2013-04-12| 787.03
#2013-04-15| 777.89
#2013-04-16| 775.89
#2013-04-17| 763.30
#2013-04-18| 770.17
#2013-04-19| 782.88
#2013-04-22| 790.98
#2013-04-23| 812.73
#2013-04-24| 816.47
#2013-04-25| 820.55
#2013-04-26| 817.85
#2013-04-29| 840.82
#2013-04-30| 838.41
#2013-05-01| 838.98
#2013-05-02| 830.13
#2013-05-03| 842.16
#2013-05-06| 835.71
#2013-05-07| 849.64
#2013-05-08| 861.15
#2013-05-09| 848.96
#2013-05-10| 850.28
#2013-05-13| 845.59
#2013-05-14| 853.30
#2013-05-15| 854.02
#2013-05-16| 859.87
#2013-05-17| 856.79
#2013-05-20| 852.82
#2013-05-21| 849.87
#2013-05-22| 856.10
#2013-05-23| 831.89
#2013-05-24| 827.33
#2013-05-27| 840.88
#2013-05-28| 853.01
#2013-05-29| 846.42
#2013-05-30| 856.42
#2013-05-31| 842.25
#2013-06-03| 840.33
#2013-06-04| 846.20
#2013-06-05| 838.43
#2013-06-06| 823.91
#2013-06-07| 834.35
#2013-06-10| 825.85
#2013-06-11| 817.40
#2013-06-12| 807.96
#2013-06-13| 809.17
#2013-06-14| 813.81
#2013-06-17| 815.33
#2013-06-18| 817.33
#2013-06-19| 810.10
#2013-06-20| 771.54
#2013-06-21| 755.52
#2013-06-24| 747.25
#2013-06-25| 743.66
#2013-06-26| 754.98
#2013-06-27| 758.82
#2013-06-28| 749.63
#2013-07-01| 762.25
#2013-07-02| 757.23
#2013-07-03| 749.56
#2013-07-04| 771.37
#2013-07-05| 752.65
#2013-07-08| 766.76
#2013-07-09| 762.02
#2013-07-10| 760.76
#2013-07-11| 772.14
#2013-07-12| 761.58
#2013-07-15| 769.82
#2013-07-16| 771.11
#2013-07-17| 776.97
#2013-07-18| 793.35
#2013-07-19| 799.72
#2013-07-22| 808.16
#2013-07-23| 810.10
#2013-07-24| 821.73
#2013-07-25| 821.17
#2013-07-26| 822.07
#2013-07-29| 813.78
#2013-07-30| 826.88
#2013-07-31| 825.03
#2013-08-01| 839.40
#2013-08-02| 840.80
#2013-08-05| 836.62
#2013-08-06| 836.70
#2013-08-07| 845.13
#2013-08-08| 864.47
#2013-08-09| 864.25
#2013-08-12| 863.92
#2013-08-13| 865.98
#2013-08-14| 871.87
#2013-08-15| 870.88
#2013-08-16| 886.63
#2013-08-19| 866.44
#2013-08-20| 858.94
#2013-08-21| 849.55
#2013-08-22| 869.07
#2013-08-23| 875.70
#2013-08-26| 856.16
#2013-08-27| 838.31
#2013-08-28| 844.39
#2013-08-29| 844.54
#2013-08-30| 831.45
#2013-09-02| 847.25
#2013-09-03| 842.59
#2013-09-04| 834.53
#2013-09-05| 836.65
#2013-09-06| 848.83
#2013-09-09| 863.53
#2013-09-10| 868.46
#2013-09-11| 881.31
#2013-09-12| 880.06
#2013-09-13| 878.48
#2013-09-16| 893.27
#2013-09-17| 893.69
#2013-09-18| 896.44
#2013-09-19| 922.21
#2013-09-20| 915.86
#2013-09-23| 910.43
#2013-09-24| 917.21
#2013-09-25| 918.85
#2013-09-26| 906.92
#2013-09-27| 900.50
#2013-09-30| 890.31
#2013-10-01| 913.27
#2013-10-02| 923.29
#2013-10-03| 921.22
#2013-10-04| 931.98
#2013-10-07| 935.20
#2013-10-08| 933.73
#2013-10-09| 937.20
#2013-10-10| 952.29
#2013-10-11| 957.29
#2013-10-14| 960.16
#2013-10-15| 958.75
#2013-10-16| 971.83
#2013-10-17| 980.46
#2013-10-18| 986.99
#2013-10-21| 984.41
#2013-10-22| 996.83
#2013-10-23| 975.29
#2013-10-24| 988.57
#2013-10-25| 974.80
#2013-10-28| 971.68
#2013-10-29| 992.65
#2013-10-30| 988.78
#2013-10-31| 985.92
#2013-11-01| 968.95
#2013-11-04| 978.58
#2013-11-05| 965.22
#2013-11-06| 977.84
#2013-11-07| 947.18
#2013-11-08| 948.71
#2013-11-11| 959.99
#2013-11-12| 956.31
#2013-11-13| 941.18
#2013-11-14| 946.78
#2013-11-15| 944.32
#2013-11-18| 968.06
#2013-11-19| 950.63
#2013-11-20| 944.81
#2013-11-21| 949.78
#2013-11-22| 953.24
#2013-11-25| 950.49
#2013-11-26| 953.59
#2013-11-27| 961.75
#2013-11-28| 971.92
#2013-11-29| 969.91
#2013-12-02| 951.32
#2013-12-03| 934.69
#2013-12-04| 929.71
#2013-12-05| 920.27
#2013-12-06| 928.28
#2013-12-09| 938.47
#2013-12-10| 939.57
#2013-12-11| 926.77
#2013-12-12| 915.96
#2013-12-13| 914.24
#2013-12-16| 937.56
#2013-12-17| 920.39
#2013-12-18| 932.40
#2013-12-19| 942.88
#2013-12-20| 949.05
#2013-12-23| 958.48
#2013-12-24| 955.71
#2013-12-25| 955.71
#2013-12-26| 957.50
#2013-12-27| 977.02
#2013-12-30| 980.10
#2013-12-31| 977.61
#2014-01-01| 977.61
#2014-01-02| 966.64
#2014-01-03| 973.24
#2014-01-06| 980.87
#2014-01-07| 990.25
#2014-01-08| 987.95
#2014-01-09| 989.51
#2014-01-10|1000.00
#2014-01-13|1004.15
#2014-01-14|1007.59
#2014-01-15|1016.33
#2014-01-16|1008.75
#2014-01-17|1010.30
#2014-01-20|1012.32
#2014-01-21|1012.04
#2014-01-22|1012.66
#2014-01-23|1014.35
#2014-01-24| 990.49
#2014-01-27| 988.52
#2014-01-28| 996.38
#2014-01-29| 989.41
#2014-01-30| 987.23
#2014-01-31| 981.83
#2014-02-03| 959.66
#2014-02-04| 964.21
#2014-02-05| 967.61
#2014-02-06| 994.24
#2014-02-07|1005.59
#2014-02-10|1007.03
#2014-02-11|1018.59
#2014-02-12|1024.71
#2014-02-13|1028.52
#2014-02-14|1046.10
#2014-02-17|1049.05
#2014-02-18|1054.16
#2014-02-19|1052.42
#2014-02-20|1050.14
#2014-02-21|1049.27
#2014-02-24|1052.29
#2014-02-25|1051.58
#2014-02-26|1041.95
#2014-02-27|1038.39
#2014-02-28|1053.36
#2014-03-03|1016.29
#2014-03-04|1049.03
#2014-03-05|1062.40
#2014-03-06|1074.68
#2014-03-07|1066.36
#2014-03-10|1073.93
#2014-03-11|1077.88
#2014-03-12|1078.13
#2014-03-13|1071.15
#2014-03-14|1060.01
#2014-03-17|1081.69
#2014-03-18|1090.67
#2014-03-19|1088.51
#2014-03-20|1081.59
#2014-03-21|1081.52
#2014-03-24|1062.01
#2014-03-25|1070.83
#2014-03-26|1085.47
#2014-03-27|1084.11
#2014-03-28|1103.70
#2014-03-31|1116.09
#2014-04-01|1127.74
#2014-04-02|1114.29
#2014-04-03|1124.66
#2014-04-04|1132.34
#2014-04-07|1127.42
#2014-04-08|1115.11
#2014-04-09|1119.99
#2014-04-10|1110.38
#2014-04-11|1099.07
#2014-04-14|1100.05
#2014-04-15|1076.24
#2014-04-16|1111.39
#2014-04-17|1117.44
#2014-04-18|1115.80
#2014-04-21|1114.90
#2014-04-22|1130.66
#2014-04-23|1119.55
#2014-04-24|1126.37
#2014-04-25|1108.35
#2014-04-28|1112.51
#2014-04-29|1133.83
#2014-04-30|1128.61
#2014-05-01|1128.61
#2014-05-02|1128.63
#2014-05-05|1121.91
#2014-05-06|1120.70
#2014-05-07|1106.26
#2014-05-08|1126.35
#2014-05-09|1101.10
#2014-05-12|1105.39
#2014-05-13|1088.81
#2014-05-14|1085.77
#2014-05-15|1047.73
#2014-05-16|1058.15
#2014-05-19|1041.90
#2014-05-20|1042.65
#2014-05-21|1051.65
#2014-05-22|1039.40
#2014-05-23|1055.69
#2014-05-26|1094.31
#2014-05-27|1086.96
#2014-05-28|1095.09
#2014-05-29|1093.50
#2014-05-30|1100.31
#2014-06-02|1105.98
#2014-06-03|1100.14
#2014-06-04|1098.75
#2014-06-05|1115.07
#2014-06-06|1134.91
#2014-06-09|1138.54
#2014-06-10|1138.67
#2014-06-11|1124.30
#2014-06-12|1123.26
#2014-06-13|1121.49
#2014-06-16|1114.56
#2014-06-17|1112.68
#2014-06-18|1117.00
#2014-06-19|1132.32
#2014-06-20|1115.77
#2014-06-23|1102.38
#2014-06-24|1100.12
#2014-06-25|1093.86
#2014-06-26|1086.54
#2014-06-27|1087.03
#2014-06-30|1090.13
#2014-07-01|1103.15
#2014-07-02|1106.81
#2014-07-03|1114.03
#2014-07-04|1096.19
#2014-07-07|1083.03
#2014-07-08|1057.07
#2014-07-09|1067.78
#2014-07-10|1045.57
#2014-07-11|1051.66
#2014-07-14|1058.93
#2014-07-15|1039.29
#2014-07-16|1069.65
#2014-07-17|1044.76
#2014-07-18|1051.13
#2014-07-21|1036.74
#2014-07-22|1055.00
#2014-07-23|1052.64
#2014-07-24|1072.98
#2014-07-25|1060.50
#2014-07-28|1055.66
#2014-07-29|1060.67
#2014-07-30|1047.78
#2014-07-31|1031.66
#2014-08-01|1024.69
#2014-08-04|1025.47
#2014-08-05|1005.87
#2014-08-06| 979.37
#2014-08-07| 960.72
#2014-08-08| 969.87
#2014-08-11| 981.17
#2014-08-12| 975.69
#2014-08-13| 983.89
#2014-08-14| 981.73
#2014-08-15| 981.91
#2014-08-18| 987.97
#2014-08-19| 985.57
#2014-08-20| 981.31
#2014-08-21|1001.30
#2014-08-22| 991.70
#2014-08-25|1011.35
#2014-08-26|1024.67
#2014-08-27|1030.73
#2014-08-28|1008.95
#2014-08-29|1014.05
#2014-09-01|1006.38
#2014-09-02|1009.76
#2014-09-03|1030.02
#2014-09-04|1044.38
#2014-09-05|1042.45
#2014-09-08|1037.37
#2014-09-09|1028.57
#2014-09-10|1028.10
#2014-09-11|1027.95
#2014-09-12|1026.16
#2014-09-15|1016.24
#2014-09-16|1014.13
#2014-09-17|1031.24
#2014-09-18|1029.29
#2014-09-19|1015.08
#2014-09-22| 999.71
#2014-09-23| 987.27
#2014-09-24| 998.36
#2014-09-25| 981.62
#2014-09-26| 994.60
#2014-09-29| 981.31
#2014-09-30| 993.69
#2014-10-01| 982.13
#2014-10-02| 947.67
#2014-10-03| 951.96
#2014-10-06| 951.45
#2014-10-07| 940.41
#2014-10-08| 938.66
#2014-10-09| 927.88
#2014-10-10| 913.24
#2014-10-13| 913.38
#2014-10-14| 912.47
#2014-10-15| 878.14
#2014-10-16| 867.53
#2014-10-17| 896.62
#2014-10-20| 890.10
#2014-10-21| 911.05
#2014-10-22| 917.26
#2014-10-23| 923.86
#2014-10-24| 928.96
#2014-10-27| 911.43
#2014-10-28| 934.12
#2014-10-29| 916.74
#2014-10-30| 907.98
#2014-10-31| 928.26
#2014-11-03| 906.93
#2014-11-04| 892.96
#2014-11-05| 909.84
#2014-11-06| 899.13
#2014-11-07| 887.96
#2014-11-10| 897.22
#2014-11-11| 895.36
#2014-11-12| 872.61
#2014-11-13| 875.08
#2014-11-14| 883.95
#2014-11-17| 893.96
#2014-11-18| 905.12
#2014-11-19| 908.68
#2014-11-20| 900.00
#2014-11-21| 924.99
#2014-11-24| 924.34
#2014-11-25| 932.73
#2014-11-26| 932.82
#2014-11-27| 936.65
#2014-11-28| 932.02
#2014-12-01| 916.15
#2014-12-02| 913.94
#2014-12-03| 916.09
#2014-12-04| 900.97
#2014-12-05| 919.85
#2014-12-08| 913.37
#2014-12-09| 898.33
#2014-12-10| 892.15
#2014-12-11| 890.70
#2014-12-12| 867.69
#2014-12-15| 839.02
#2014-12-16| 871.75
#2014-12-17| 859.10
#2014-12-18| 874.44
#2014-12-19| 869.46
#2014-12-22| 872.68
#2014-12-23| 878.63
#2014-12-24| 879.57
#2014-12-25| 879.57
#2014-12-26| 878.20
#2014-12-29| 868.33
#2014-12-30| 861.83
#2014-12-31| 857.29
#2015-01-01| 857.29
#2015-01-02| 858.24
#2015-01-05| 810.28
#2015-01-06| 806.01
#2015-01-07| 797.00
#2015-01-08| 825.90
#2015-01-09| 801.72
#2015-01-12| 807.28
#2015-01-13| 820.87
#2015-01-14| 808.66
#2015-01-15| 813.73
#2015-01-16| 825.22
#2015-01-19| 845.27
#2015-01-20| 848.68
#2015-01-21| 863.57
#2015-01-22| 871.50
#2015-01-23| 860.90
#2015-01-26| 870.25
#2015-01-27| 878.63
#2015-01-28| 866.92
#2015-01-29| 870.62
#2015-01-30| 863.11
#2015-02-02| 866.41
#2015-02-03| 896.55
#2015-02-04| 890.44
#2015-02-05| 885.18
#2015-02-06| 876.27
#2015-02-09| 859.29
#2015-02-10| 873.91
#2015-02-11| 865.17
#2015-02-12| 888.11
#2015-02-13| 898.71
#2015-02-16| 897.17
#2015-02-17| 902.03
#2015-02-18| 914.91
#2015-02-19| 920.91
#2015-02-20| 920.74
#2015-02-23| 924.95
#2015-02-24| 931.59
#2015-02-25| 925.80
#2015-02-26| 923.51
#2015-02-27| 931.39
#2015-03-02| 927.14
#2015-03-03| 913.97
#2015-03-04| 909.07
#2015-03-05| 917.65
#2015-03-06| 904.90
#2015-03-09| 908.77
#2015-03-10| 888.66
#2015-03-11| 897.19
#2015-03-12| 898.98
#2015-03-13| 885.58
#2015-03-16| 899.18
#2015-03-17| 893.41
#2015-03-18| 890.33
#2015-03-19| 897.19
#2015-03-20| 927.40
#2015-03-23| 935.36
#2015-03-24| 943.59
#2015-03-25| 943.31
#2015-03-26| 927.92
#2015-03-27| 928.63
#2015-03-30| 934.53
#2015-03-31| 922.15
#2015-04-01| 931.48
#2015-04-02| 940.15
#2015-04-03| 949.26
#2015-04-06| 953.19
#2015-04-07| 955.68
#2015-04-08| 943.77
#2015-04-09| 942.52
#2015-04-10| 941.64
#2015-04-13| 942.70
#2015-04-14| 943.44
#2015-04-15| 945.91
#2015-04-16| 937.01
#2015-04-17| 920.15
#2015-04-20| 930.32
#2015-04-21| 924.60
#2015-04-22| 925.75
#2015-04-23| 928.66
#2015-04-24| 943.05
#2015-04-27| 959.53
#2015-04-28| 958.35
#2015-04-29| 951.97
#2015-04-30| 961.39
#2015-05-01| 962.85
#2015-05-04| 965.98
#2015-05-05| 939.97
#2015-05-06| 958.35
#2015-05-07| 958.12
#2015-05-08| 974.04
#2015-05-11| 968.34
#2015-05-12| 970.04
#2015-05-13| 983.79
#2015-05-14| 999.58
#2015-05-15|1002.08
#2015-05-18| 984.94
#2015-05-19| 986.11
#2015-05-20| 986.71
#2015-05-21| 986.63
#2015-05-22| 979.05
#2015-05-25| 954.64
#2015-05-26| 948.33
#2015-05-27| 968.38
#2015-05-28| 967.86
#2015-05-29| 961.73
#2015-06-01| 953.11
#2015-06-02| 980.21
#2015-06-03| 994.02
#2015-06-04| 984.54
#2015-06-05| 949.47
#2015-06-08| 948.91
#2015-06-09| 947.31
#2015-06-10| 976.16
#2015-06-11| 973.15
#2015-06-12| 963.58
#2015-06-15| 938.36
#2015-06-16| 938.77
#2015-06-17| 932.71
#2015-06-18| 957.66
#2015-06-19| 961.05
#2015-06-22| 999.18
#2015-06-23| 984.49
#2015-06-24| 980.09
#2015-06-25| 989.36
#2015-06-26| 990.82
#2015-06-29| 941.38
#2015-06-30| 936.35
#2015-07-01| 952.60
#2015-07-02| 939.70
#2015-07-03| 935.26
#2015-07-06| 894.46
#2015-07-07| 857.56
#2015-07-08| 891.07
#2015-07-09| 921.32
#2015-07-10| 959.45
#2015-07-13| 955.55
#2015-07-14| 950.31
#2015-07-15| 957.81
#2015-07-16| 969.03
#2015-07-17| 964.21
#2015-07-20| 975.94
#2015-07-21| 968.90
#2015-07-22| 963.85
#2015-07-23| 969.77
#2015-07-24| 964.37
#2015-07-27| 949.22
#2015-07-28| 963.92
#2015-07-29| 962.46
#2015-07-30| 956.54
#2015-07-31| 973.03
#2015-08-03| 973.44
#2015-08-04| 961.87
#2015-08-05| 971.60
#2015-08-06| 971.57
#2015-08-07| 967.95
#2015-08-10| 982.27
#2015-08-11| 977.87
#2015-08-12| 963.22
#2015-08-13| 972.56
#2015-08-14| 966.71
#2015-08-17| 970.68
#2015-08-18| 967.22
#2015-08-19| 951.71
#2015-08-20| 939.01
#2015-08-21| 921.44
#2015-08-24| 887.07
#2015-08-25| 925.99
#2015-08-26| 918.33
#2015-08-27| 933.12
#2015-08-28| 924.65
#2015-08-31| 921.63
#2015-09-01| 906.28
#2015-09-02| 911.25
#2015-09-03| 923.35
#2015-09-04| 896.26
#2015-09-07| 905.51
#2015-09-08| 919.97
#2015-09-09| 926.49
#2015-09-10| 922.38
#2015-09-11| 921.64
#2015-09-14| 913.13
#2015-09-15| 926.55
#2015-09-16| 934.57
#2015-09-17| 938.13
#2015-09-18| 919.68
#2015-09-21| 915.37
#2015-09-22| 880.95
#2015-09-23| 884.08
#2015-09-24| 876.32
#2015-09-25| 899.48
#2015-09-28| 878.69
#2015-09-29| 877.80
#2015-09-30| 896.67
#2015-10-01| 892.16
#2015-10-02| 907.12
#2015-10-05| 925.65
#2015-10-06| 938.59
#2015-10-07| 927.64
#2015-10-08| 935.43
#2015-10-09| 945.34
#2015-10-12| 938.83
#2015-10-13| 937.50
#2015-10-14| 933.84
#2015-10-15| 946.99
#2015-10-16| 952.06
#2015-10-19| 950.76
#2015-10-20| 947.66
#2015-10-21| 946.07
#2015-10-22| 948.22
#2015-10-23| 942.76
#2015-10-26| 940.12
#2015-10-27| 929.53
#2015-10-28| 944.73
#2015-10-29| 927.97
#2015-10-30| 935.02
#2015-11-02| 935.73
#2015-11-03| 927.30
#2015-11-04| 913.61
#2015-11-05| 910.03
#2015-11-06| 912.85
#2015-11-09| 896.24
#2015-11-10| 906.15
#2015-11-11| 907.58
#2015-11-12| 889.62
#2015-11-13| 886.85
#2015-11-16| 886.05
#2015-11-17| 900.74
#2015-11-18| 890.97
#2015-11-19| 902.31
#2015-11-20| 894.50
#2015-11-23| 895.41
#2015-11-24| 883.64
#2015-11-25| 896.59
#2015-11-26| 906.24
#2015-11-27| 903.88
#2015-11-30| 906.69
#2015-12-01| 905.54
#2015-12-02| 901.37
#2015-12-03| 902.66
#2015-12-04| 907.09
#2015-12-07| 905.43
#2015-12-08| 886.90
#2015-12-09| 892.58
#2015-12-10| 886.64
#2015-12-11| 874.67
#2015-12-14| 855.42
#2015-12-15| 878.97
#2015-12-16| 878.67
#2015-12-17| 882.71
#2015-12-18| 871.88
#2015-12-21| 871.59
#2015-12-22| 874.19
#2015-12-23| 882.09
#2015-12-24| 888.50
#2015-12-25| 888.50
#2015-12-28| 886.93
#2015-12-29| 894.02
#2015-12-30| 885.39
#2015-12-31| 881.29
#2016-01-01| 881.29
#2016-01-04| 849.48
#2016-01-05| 852.29
#2016-01-06| 832.50
#2016-01-07| 830.15
#2016-01-08| 823.83
#2016-01-11| 815.92
#2016-01-12| 821.95
#2016-01-13| 831.86
#2016-01-14| 817.86
#2016-01-15| 801.55
#2016-01-18| 775.75
#2016-01-19| 785.56
#2016-01-20| 748.19
#2016-01-21| 771.86
#2016-01-22| 785.01
#2016-01-25| 767.83
#2016-01-26| 778.98
#2016-01-27| 777.80
#2016-01-28| 755.87
#2016-01-29| 767.23
#2016-02-01| 765.07
#2016-02-02| 743.70
#2016-02-03| 732.81
#2016-02-04| 749.24
#2016-02-05| 729.32
#2016-02-08| 696.45
#2016-02-09| 685.56
#2016-02-10| 712.79
#2016-02-11| 682.68
#2016-02-12| 708.52
#2016-02-15| 724.19
#2016-02-16| 719.42
#2016-02-17| 734.83
#2016-02-18| 722.17
#2016-02-19| 713.90
#2016-02-22| 733.20
#2016-02-23| 718.52
#2016-02-24| 700.64
#2016-02-25| 717.48
#2016-02-26| 725.47
#2016-02-29| 725.66
#2016-03-01| 741.22
#2016-03-02| 747.22
#2016-03-03| 761.15
#2016-03-04| 762.92
#2016-03-07| 750.96
#2016-03-08| 754.95
#2016-03-09| 760.28
#2016-03-10| 767.28
#2016-03-11| 805.25
#2016-03-14| 799.58
#2016-03-15| 792.33
#2016-03-16| 787.62
#2016-03-17| 799.19
#2016-03-18| 796.72
#2016-03-21| 798.47
#2016-03-22| 796.07
#2016-03-23| 782.36
#2016-03-24| 769.24
#2016-03-25| 769.24
#2016-03-28| 772.79
#2016-03-29| 771.10
#2016-03-30| 790.67
#2016-03-31| 783.67
#2016-04-01| 766.72
#2016-04-04| 762.84
#2016-04-05| 740.01
#2016-04-06| 745.97
#2016-04-07| 729.50
#2016-04-08| 760.41
#2016-04-11| 771.45
#2016-04-12| 754.66
#2016-04-13| 778.10
#2016-04-14| 783.50
#2016-04-15| 782.51
#2016-04-18| 786.76
#2016-04-19| 792.64
#2016-04-20| 797.73
#2016-04-21| 797.64
#2016-04-22| 792.59
#2016-04-25| 782.69
#2016-04-26| 796.74
#2016-04-27| 799.64
#2016-04-28| 809.10
#2016-04-29| 803.23
#2016-05-02| 799.29
#2016-05-03| 781.72
#2016-05-04| 778.81
#2016-05-05| 772.99
#2016-05-06| 771.09
#2016-05-09| 764.30
#2016-05-10| 774.62
#2016-05-11| 766.87
#2016-05-12| 763.16
#2016-05-13| 758.31
#2016-05-16| 761.99
#2016-05-17| 753.50
#2016-05-18| 758.87
#2016-05-19| 747.46
#2016-05-20| 759.71
#2016-05-23| 738.83
#2016-05-24| 759.15
#2016-05-25| 769.96
#2016-05-26| 774.29
#2016-05-27| 770.02
#2016-05-30| 774.35
#2016-05-31| 762.47
#2016-06-01| 757.02
#2016-06-02| 753.88
#2016-06-03| 753.81
#2016-06-06| 758.92
#2016-06-07| 773.03
#2016-06-08| 772.90
#2016-06-09| 762.22
#2016-06-10| 733.52
#2016-06-13| 711.79
#2016-06-14| 691.02
#2016-06-15| 702.43
#2016-06-16| 690.46
#2016-06-17| 720.61
#2016-06-20| 743.37
#2016-06-21| 743.32
#2016-06-22| 739.90
#2016-06-23| 772.16
#2016-06-24| 658.31
#2016-06-27| 623.43
#2016-06-28| 649.22
#2016-06-29| 668.52
#2016-06-30| 679.12
#2016-07-01| 684.18
#2016-07-04| 673.24
#2016-07-05| 662.97
#2016-07-06| 645.17
#2016-07-07| 646.52
#2016-07-08| 669.98
#2016-07-11| 678.22
#2016-07-12| 699.25
#2016-07-13| 693.16
#2016-07-14| 704.46
#2016-07-15| 700.12
#2016-07-18| 700.93
#2016-07-19| 694.46
#2016-07-20| 697.38
#2016-07-21| 697.79
#2016-07-22| 696.09
#2016-07-25| 692.94
#2016-07-26| 691.94
#2016-07-27| 699.80
#2016-07-28| 692.66
#2016-07-29| 713.29
#2016-08-01| 699.78
#2016-08-02| 684.02
#2016-08-03| 680.24
#2016-08-04| 682.99
#2016-08-05| 695.51
#2016-08-08| 700.58
#2016-08-09| 704.53
#2016-08-10| 707.28
#2016-08-11| 716.87
#2016-08-12| 717.65
#2016-08-15| 718.83
#2016-08-16| 714.63
#2016-08-17| 704.16
#2016-08-18| 713.24
#2016-08-19| 697.11
#2016-08-22| 699.98
#2016-08-23| 717.05
#2016-08-24| 717.70
#2016-08-25| 712.49
#2016-08-26| 718.28
#2016-08-29| 703.06
#2016-08-30| 712.57
#2016-08-31| 714.63
#2016-09-01| 718.15
#2016-09-02| 727.44
#2016-09-05| 726.61
#2016-09-06| 726.59
#2016-09-07| 736.58
#2016-09-08| 743.23
#2016-09-09| 729.77
#2016-09-12| 716.73
#2016-09-13| 705.19
#2016-09-14| 705.22
#2016-09-15| 706.59
#2016-09-16| 684.45
#2016-09-19| 693.52
#2016-09-20| 685.59
#2016-09-21| 688.89
#2016-09-22| 706.81
#2016-09-23| 697.50
#2016-09-26| 689.99
#2016-09-27| 683.18
#2016-09-28| 686.07
#2016-09-29| 693.42
#2016-09-30| 695.67
#2016-10-03| 687.87
#2016-10-04| 684.56
#2016-10-05| 693.55
#2016-10-06| 692.59
#2016-10-07| 688.79
#2016-10-10| 696.32
#2016-10-11| 682.48
#2016-10-12| 678.10
#2016-10-13| 671.89
#2016-10-14| 683.15
#2016-10-17| 684.87
#2016-10-18| 698.14
#2016-10-19| 700.35
#2016-10-20| 701.83
#2016-10-21| 699.26
#2016-10-24| 705.03
#2016-10-25| 701.48
#2016-10-26| 706.46
#2016-10-27| 711.86
#2016-10-28| 707.70
#2016-10-31| 701.49
#2016-11-01| 698.62
#2016-11-02| 686.97
#2016-11-03| 684.00
#2016-11-04| 680.91
#2016-11-07| 691.17
#2016-11-08| 695.66
#2016-11-09| 688.06
#2016-11-10| 681.15
#2016-11-11| 677.82
#2016-11-14| 663.64
#2016-11-15| 664.22
#2016-11-16| 655.67
#2016-11-17| 656.21
#2016-11-18| 638.21
#2016-11-21| 642.07
#2016-11-22| 649.65
#2016-11-23| 644.85
#2016-11-24| 645.11
#2016-11-25| 648.77
#2016-11-28| 635.99
#2016-11-29| 651.85
#2016-11-30| 666.68
#2016-12-01| 673.48
#2016-12-02| 677.07
#2016-12-05| 677.49
#2016-12-06| 707.92
#2016-12-07| 725.29
#2016-12-08| 726.27
#2016-12-09| 716.38
#2016-12-12| 724.28
#2016-12-13| 746.05
#2016-12-14| 737.64
#2016-12-15| 734.71
#2016-12-16| 734.77
#2016-12-19| 735.73
#2016-12-20| 742.75
#2016-12-21| 745.83
#2016-12-22| 743.76
#2016-12-23| 753.32
#2016-12-26| 753.32
#2016-12-27| 755.41
#2016-12-28| 744.72
#2016-12-29| 751.40
#2016-12-30| 756.82
#2017-01-02| 767.94
#2017-01-03| 755.10
#2017-01-04| 764.10
#2017-01-05| 772.69
#2017-01-06| 770.37
#2017-01-09| 754.98
#2017-01-10| 759.03
#2017-01-11| 752.27
#2017-01-12| 758.50
#2017-01-13| 767.29
#2017-01-16| 756.81
#2017-01-17| 764.12
#2017-01-18| 765.99
#2017-01-19| 762.76
#2017-01-20| 767.48
#2017-01-23| 764.83
#2017-01-24| 768.83
#2017-01-25| 770.59
#2017-01-26| 758.99
#2017-01-27| 756.59
#2017-01-30| 734.68
#2017-01-31| 736.25
#2017-02-01| 738.69
#2017-02-02| 746.25
#2017-02-03| 754.91
#2017-02-06| 715.79
#2017-02-07| 711.20
#2017-02-08| 715.64
#2017-02-09| 719.24
#2017-02-10| 714.10
#2017-02-13| 718.76
#2017-02-14| 718.43
#2017-02-15| 714.90
#2017-02-16| 724.00
#2017-02-17| 717.71
#2017-02-20| 716.34
#2017-02-21| 713.31
#2017-02-22| 707.85
#2017-02-23| 710.30
#2017-02-24| 701.72
#2017-02-27| 715.03
#2017-02-28| 716.76
#2017-03-01| 728.27
#2017-03-02| 728.03
#2017-03-03| 738.04
#2017-03-06| 733.91
#2017-03-07| 732.77
#2017-03-08| 731.30
#2017-03-09| 737.30
#2017-03-10| 744.70
#2017-03-13| 747.61
#2017-03-14| 739.81
#2017-03-15| 747.35
#2017-03-16| 766.89
#2017-03-17| 767.88
#2017-03-20| 765.04
#2017-03-21| 769.64
#2017-03-22| 770.84
#2017-03-23| 777.38
#2017-03-24| 779.41
#2017-03-27| 782.86
#2017-03-28| 788.28
#2017-03-29| 777.30
#2017-03-30| 780.20
#2017-03-31| 782.36
#2017-04-03| 771.10
#2017-04-04| 772.03
#2017-04-05| 771.97
#2017-04-06| 772.95
#2017-04-07| 770.36
#2017-04-10| 765.04
#2017-04-11| 763.51
#2017-04-12| 757.99
#2017-04-13| 749.56
#2017-04-14| 749.56
#2017-04-17| 752.27
#2017-04-18| 742.23
#2017-04-19| 757.13
#2017-04-20| 761.79
#2017-04-21| 752.69
#2017-04-24| 801.98
#2017-04-25| 811.60
#2017-04-26| 804.67
#2017-04-27| 793.96
#2017-04-28| 795.61
#2017-05-01| 797.66
#2017-05-02| 803.37
#2017-05-03| 804.94
#2017-05-04| 823.16
#2017-05-05| 839.83
#2017-05-08| 834.37
#2017-05-09| 832.31
#2017-05-10| 834.35
#2017-05-11| 833.14
#2017-05-12| 840.17
#2017-05-15| 848.81
#2017-05-16| 861.46
#2017-05-17| 847.63
#2017-05-18| 846.58
#2017-05-19| 861.72
#2017-05-22| 855.70
#2017-05-23| 857.97
#2017-05-24| 852.51
#2017-05-25| 850.63
#2017-05-26| 843.46
#2017-05-29| 825.89
#2017-05-30| 827.01
#2017-05-31| 828.69
#2017-06-01| 833.29
#2017-06-02| 836.16
#2017-06-05| 826.29
#2017-06-06| 829.17
#2017-06-07| 828.44
#2017-06-08| 837.66
#2017-06-09| 837.12
#2017-06-12| 831.35
#2017-06-13| 837.52
#2017-06-14| 838.76
#2017-06-15| 824.22
#2017-06-16| 831.67
#2017-06-19| 830.78
#2017-06-20| 818.79
#2017-06-21| 831.39
#2017-06-22| 826.08
#2017-06-23| 825.51
#2017-06-26| 833.19
#2017-06-27| 832.98
#2017-06-28| 850.11
#2017-06-29| 842.86
#2017-06-30| 836.02
#2017-07-03| 848.56
#2017-07-04| 848.43
#2017-07-05| 842.47
#2017-07-06| 853.77
#2017-07-07| 849.77
#2017-07-10| 855.18
#2017-07-11| 852.82
#2017-07-12| 865.01
#2017-07-13| 867.26
#2017-07-14| 869.39
#2017-07-17| 871.06
#2017-07-18| 875.05
#2017-07-19| 873.10
#2017-07-20| 880.76
#2017-07-21| 874.31
#2017-07-24| 878.12
#2017-07-25| 885.65
#2017-07-26| 887.63
#2017-07-27| 892.23
#2017-07-28| 890.41
#2017-07-31| 897.02
#2017-08-01| 902.68
#2017-08-02| 906.75
#2017-08-03| 916.36
#2017-08-04| 911.33
#2017-08-07| 919.28
#2017-08-08| 914.34
#2017-08-09| 906.49
#2017-08-10| 900.41
#2017-08-11| 891.20
#2017-08-14| 902.85
#2017-08-15| 897.87
#2017-08-16| 907.08
#2017-08-17| 902.13
#2017-08-18| 904.35
#2017-08-21| 904.48
#2017-08-22| 897.51
#2017-08-23| 893.90
#2017-08-24| 897.29
#2017-08-25| 903.60
#2017-08-28| 909.87
#2017-08-29| 902.04
#2017-08-30| 896.36
#2017-08-31| 900.36
#2017-09-01| 905.39
#2017-09-04| 905.81
#2017-09-05| 904.21
#2017-09-06| 906.88
#2017-09-07| 911.43
#2017-09-08| 914.31
#2017-09-11| 925.51
#2017-09-12| 928.14
#2017-09-13| 925.70
#2017-09-14| 923.21
#2017-09-15| 928.87
#2017-09-18| 932.66
#2017-09-19| 936.14
#2017-09-20| 934.10
#2017-09-21| 934.20
#2017-09-22| 937.83
#2017-09-25| 926.02
#2017-09-26| 920.16
#2017-09-27| 924.89
#2017-09-28| 927.26
#2017-09-29| 933.90
#2017-10-02| 930.10
#2017-10-03| 929.88
#2017-10-04| 915.71
#2017-10-05| 917.54
#2017-10-06| 912.28
#2017-10-09| 914.93
#2017-10-10| 915.92
#2017-10-11| 927.06
#2017-10-12| 921.97
#2017-10-13| 922.62
#2017-10-16| 920.38
#2017-10-17| 913.57
#2017-10-18| 915.42
#2017-10-19| 915.24
#2017-10-20| 918.94
#2017-10-23| 917.49
#2017-10-24| 925.66
#2017-10-25| 923.50
#2017-10-26| 929.82
#2017-10-27| 913.33
#2017-10-30| 919.92
#2017-10-31| 921.12
#2017-11-01| 925.53
#2017-11-02| 933.32
#2017-11-03| 925.92
#2017-11-06| 923.38
#2017-11-07| 922.66
#2017-11-08| 919.84
#2017-11-09| 917.06
#2017-11-10| 915.95
#2017-11-13| 909.37
#2017-11-14| 910.64
#2017-11-15| 909.78
#2017-11-16| 908.49
#2017-11-17| 904.51
#2017-11-20| 903.35
#2017-11-21| 906.74
#2017-11-22| 912.10
#2017-11-23| 921.05
#2017-11-24| 929.22
#2017-11-27| 918.60
#2017-11-28| 920.37
#2017-11-29| 921.35
#2017-11-30| 929.61
#2017-12-01| 915.64
#2017-12-04| 923.53
#2017-12-05| 923.86
#2017-12-06| 916.41
#2017-12-07| 923.39
#2017-12-08| 932.48
#2017-12-11| 931.76
#2017-12-12| 928.09
#2017-12-13| 915.47
#2017-12-14| 907.85
#2017-12-15| 903.94
#2017-12-18| 918.46
#2017-12-19| 913.50
#2017-12-20| 911.53
#2017-12-21| 915.01
#2017-12-22| 911.73
#2017-12-25| 911.73
#2017-12-26| 914.12
#2017-12-27| 915.66
#2017-12-28| 916.40
#2017-12-29| 910.99
#2018-01-01| 910.99
#2018-01-02| 912.60
#2018-01-03| 911.36
#2018-01-04| 936.69
#2018-01-05| 941.09
#2018-01-08| 938.73
#2018-01-09| 940.43
#2018-01-10| 951.92
#2018-01-11| 962.24
#2018-01-12| 974.04
#2018-01-15| 987.96
#2018-01-16| 985.28
#2018-01-17| 987.29
#2018-01-18| 991.38
#2018-01-19| 993.39
#2018-01-22|1000.46
#2018-01-23|1002.53
#2018-01-24|1001.02
#2018-01-25|1014.50
#2018-01-26|1013.41
#2018-01-29|1004.26
#2018-01-30| 994.77
#2018-01-31|1000.26
#2018-02-01| 999.29
#2018-02-02| 982.36
#2018-02-05| 967.75
#2018-02-06| 943.34
#2018-02-07| 964.27
#2018-02-08| 942.25
#2018-02-09| 929.09
#2018-02-12| 937.24
#2018-02-13| 930.24
#2018-02-14| 948.96
#2018-02-15| 956.73
#2018-02-16| 965.28
#2018-02-19| 953.77
#2018-02-20| 952.68
#2018-02-21| 949.35
#2018-02-22| 943.54
#2018-02-23| 951.94
#2018-02-26| 952.71
#2018-02-27| 950.45
#2018-02-28| 943.01
#2018-03-01| 935.70
#2018-03-02| 926.77
#2018-03-05| 923.41
#2018-03-06| 944.17
#2018-03-07| 956.13
#2018-03-08| 963.04
#2018-03-09| 962.89
#2018-03-12| 963.73
#2018-03-13| 967.72
#2018-03-14| 954.33
#2018-03-15| 962.06
#2018-03-16| 966.58
#2018-03-19| 962.51
#2018-03-20| 963.46
#2018-03-21| 962.99
#2018-03-22| 950.37
#2018-03-23| 951.48
#2018-03-26| 945.94
#2018-03-27| 949.26
#2018-03-28| 953.35
#2018-03-29| 952.98
#2018-03-30| 952.98
#2018-04-02| 953.83
#2018-04-03| 951.45
#2018-04-04| 952.01
#2018-04-05| 966.25
#2018-04-06| 969.84
#2018-04-09| 978.61
#2018-04-10| 986.04
#2018-04-11| 983.02
#2018-04-12| 988.94
#2018-04-13| 990.31
#2018-04-16| 994.00
#2018-04-17|1003.38
#2018-04-18|1011.67
#2018-04-19|1013.19
#2018-04-20|1009.00
#2018-04-23|1010.72
#2018-04-24|1011.93
#2018-04-25|1000.19
#2018-04-26|1004.34
#2018-04-27| 999.60
#2018-04-30|1000.84
#2018-05-01| 993.18
#2018-05-02|1001.05
#2018-05-03| 993.47
#2018-05-04| 998.68
#2018-05-07|1004.49
#2018-05-08| 982.24
#2018-05-09| 989.62
#2018-05-10| 981.18
#2018-05-11| 991.66
#2018-05-14| 996.90
#2018-05-15| 990.82
#2018-05-16| 959.03
#2018-05-17| 960.59
#2018-05-18| 942.11
#2018-05-21| 920.68
#2018-05-22| 927.54
#2018-05-23| 910.33
#2018-05-24| 905.68
#2018-05-25| 883.70
#2018-05-28| 861.80
#2018-05-29| 832.46
#2018-05-30| 854.35
#2018-05-31| 857.34
#2018-06-01| 873.22
#2018-06-04| 874.60
#2018-06-05| 860.02
#2018-06-06| 870.96
#2018-06-07| 870.29
#2018-06-08| 850.20
#2018-06-11| 884.31
#2018-06-12| 884.26
#2018-06-13| 886.62
#2018-06-14| 886.47
#2018-06-15| 871.74
#2018-06-18| 866.89
#2018-06-19| 864.97
#2018-06-20| 869.28
#2018-06-21| 854.85
#2018-06-22| 868.45
#2018-06-25| 852.08
#2018-06-26| 850.99
#2018-06-27| 850.13
#2018-06-28| 847.35
#2018-06-29| 861.31
#2018-07-02| 847.99
#2018-07-03| 866.53
#2018-07-04| 864.18
#2018-07-05| 875.29
#2018-07-06| 880.71
#2018-07-09| 884.32
#2018-07-10| 880.28
#2018-07-11| 867.97
#2018-07-12| 867.69
#2018-07-13| 869.29
#2018-07-16| 870.77
#2018-07-17| 875.15
#2018-07-18| 871.68
#2018-07-19| 864.89
#2018-07-20| 870.23
#2018-07-23| 865.19
#2018-07-24| 874.52
#2018-07-25| 867.62
#2018-07-26| 873.98
#2018-07-27| 878.95
#2018-07-30| 883.09
#2018-07-31| 894.43
#2018-08-01| 878.22
#2018-08-02| 854.60
#2018-08-03| 859.17
#2018-08-06| 856.92
#2018-08-07| 870.78
#2018-08-08| 868.68
#2018-08-09| 860.67
#2018-08-10| 828.71
#2018-08-13| 821.96
#2018-08-14| 815.72
#2018-08-15| 811.42
#2018-08-16| 802.43
#2018-08-17| 798.17
#2018-08-20| 800.28
#2018-08-21| 819.44
#2018-08-22| 822.69
#2018-08-23| 817.45
#2018-08-24| 824.54
#2018-08-27| 828.29
#2018-08-28| 822.24
#2018-08-29| 824.76
#2018-08-30| 811.11
#2018-08-31| 801.48
#2018-09-03| 806.86
#2018-09-04| 810.78
#2018-09-05| 817.80
#2018-09-06| 816.89
#2018-09-07| 810.07
#2018-09-10| 831.77
#2018-09-11| 827.97
#2018-09-12| 831.99
#2018-09-13| 831.46
#2018-09-14| 832.44
#2018-09-17| 843.94
#2018-09-18| 848.38
#2018-09-19| 847.46
#2018-09-20| 857.05
#2018-09-21| 863.15
#2018-09-24| 855.86
#2018-09-25| 869.70
#2018-09-26| 864.33
#2018-09-27| 852.59
#2018-09-28| 813.90
#2018-10-01| 805.21
#2018-10-02| 800.44
#2018-10-03| 806.54
#2018-10-04| 801.80
#2018-10-05| 790.23
#2018-10-08| 767.81
#2018-10-09| 776.79
#2018-10-10| 772.90
#2018-10-11| 760.48
#2018-10-12| 756.60
#2018-10-15| 760.03
#2018-10-16| 774.25
#2018-10-17| 763.51
#2018-10-18| 745.80
#2018-10-19| 746.22
#2018-10-22| 738.92
#2018-10-23| 731.32
#2018-10-24| 714.32
#2018-10-25| 725.06
#2018-10-26| 718.94
#2018-10-29| 735.12
#2018-10-30| 732.82
#2018-10-31| 733.05
#2018-11-01| 742.01
#2018-11-02| 748.29
#2018-11-05| 745.03
#2018-11-06| 746.88
#2018-11-07| 761.67
#2018-11-08| 754.28
#2018-11-09| 744.14
#2018-11-12| 730.47
#2018-11-13| 736.53
#2018-11-14| 732.51
#2018-11-15| 727.05
#2018-11-16| 731.16
#2018-11-19| 733.20
#2018-11-20| 717.87
#2018-11-21| 727.57
#2018-11-22| 723.63
#2018-11-23| 723.81
#2018-11-26| 744.25
#2018-11-27| 739.05
#2018-11-28| 737.01
#2018-11-29| 743.74
#2018-11-30| 740.68
#2018-12-03| 757.35
#2018-12-04| 747.88
#2018-12-05| 747.22
#2018-12-06| 724.17
#2018-12-07| 728.78
#2018-12-10| 716.15
#2018-12-11| 718.86
#2018-12-12| 736.02
#2018-12-13| 739.67
#2018-12-14| 731.97
#2018-12-17| 725.24
#2018-12-18| 725.44
#2018-12-19| 739.89
#2018-12-20| 725.60
#2018-12-21| 719.86
#2018-12-24| 719.86
#2018-12-25| 719.86
#2018-12-26| 719.48
#2018-12-27| 706.68
#2018-12-28| 719.36
#2018-12-31| 719.17
#2019-01-01| 719.17
#2019-01-02| 715.20
#2019-01-03| 714.22
#2019-01-04| 737.14
#2019-01-07| 744.90
#2019-01-08| 744.45
#2019-01-09| 754.00
#2019-01-10| 759.08
#2019-01-11| 754.75
#2019-01-14| 749.31
#2019-01-15| 745.13
#2019-01-16| 754.94
#2019-01-17| 753.23
#2019-01-18| 760.77
#2019-01-21| 756.77
#2019-01-22| 748.92
#2019-01-23| 750.55
#2019-01-24| 754.48
#2019-01-25| 767.38
#2019-01-28| 763.00
#2019-01-29| 765.43
#2019-01-30| 768.21
#2019-01-31| 766.61
#2019-02-01| 757.71
#2019-02-04| 757.23
#2019-02-05| 763.84
#2019-02-06| 768.54
#2019-02-07| 750.77
#2019-02-08| 744.41
#2019-02-11| 750.45
#2019-02-12| 761.00
#2019-02-13| 766.99
#2019-02-14| 760.32
#2019-02-15| 775.14
#2019-02-18| 783.49
#2019-02-19| 781.46
#2019-02-20| 785.05
#2019-02-21| 781.12
#2019-02-22| 783.81
#2019-02-25| 790.99
#2019-02-26| 792.14
#2019-02-27| 796.38
#2019-02-28| 803.60
#2019-03-01| 804.31
#2019-03-04| 800.55
#2019-03-05| 799.52
#2019-03-06| 805.58
#2019-03-07| 794.26
#2019-03-08| 787.20
#2019-03-11| 791.62
#2019-03-12| 794.25
#2019-03-13| 802.13
#2019-03-14| 807.19
#2019-03-15| 815.06
#2019-03-18| 822.94
#2019-03-19| 829.26
#2019-03-20| 827.11
#2019-03-21| 829.84
#2019-03-22| 814.29
#2019-03-25| 815.03
#2019-03-26| 815.24
#2019-03-27| 814.02
#2019-03-28| 809.36
#2019-03-29| 817.31
#2019-04-01| 824.24
#2019-04-02| 821.34
#2019-04-03| 833.46
#2019-04-04| 830.17
#2019-04-05| 832.50
#2019-04-08| 835.34
#2019-04-09| 833.01
#2019-04-10| 831.36
#2019-04-11| 832.42
#2019-04-12| 841.02
#2019-04-15| 841.82
#2019-04-16| 840.92
#2019-04-17| 844.33
#2019-04-18| 837.28
#2019-04-19| 837.28
#2019-04-22| 838.14
#2019-04-23| 833.87
#2019-04-24| 827.64
#2019-04-25| 823.27
#2019-04-26| 825.12
#2019-04-29| 827.02
#2019-04-30| 834.45
#2019-05-01| 836.95
#2019-05-02| 825.99
#2019-05-03| 826.80
#2019-05-06| 814.43
#2019-05-07| 805.62
#2019-05-08| 804.78
#2019-05-09| 793.86
#2019-05-10| 797.36
#2019-05-13| 787.08
#2019-05-14| 795.20
#2019-05-15| 792.94
#2019-05-16| 801.71
#2019-05-17| 798.85
#2019-05-20| 776.61
#2019-05-21| 784.98
#2019-05-22| 778.29
#2019-05-23| 761.51
#2019-05-24| 773.81
#2019-05-27| 770.21
#2019-05-28| 764.80
#2019-05-29| 752.41
#2019-05-30| 748.77
#2019-05-31| 745.64
#2019-06-03| 752.93
#2019-06-04| 768.10
#2019-06-05| 767.36
#2019-06-06| 769.44
#2019-06-07| 780.86
#2019-06-10| 782.95
#2019-06-11| 786.92
#2019-06-12| 781.47
#2019-06-13| 784.68
#2019-06-14| 780.96
#2019-06-17| 781.25
#2019-06-18| 797.07
#2019-06-19| 802.12
#2019-06-20| 812.14
#2019-06-21| 815.91
#2019-06-24| 816.28
#2019-06-25| 810.22
#2019-06-26| 806.99
#2019-06-27| 807.80
#2019-06-28| 814.22
#2019-07-01| 810.54
#2019-07-02| 813.59
#2019-07-03| 830.76
#2019-07-04| 840.33
#2019-07-05| 829.43
#2019-07-08| 827.76
#2019-07-09| 823.90
#2019-07-10| 833.27
#2019-07-11| 838.31
#2019-07-12| 837.72
#2019-07-15| 838.30
#2019-07-16| 836.84
#2019-07-17| 832.30
#2019-07-18| 832.08
#2019-07-19| 815.15
#2019-07-22| 818.42
#2019-07-23| 820.11
#2019-07-24| 824.68
#2019-07-25| 819.21
#2019-07-26| 815.53
#2019-07-29| 811.80
#2019-07-30| 797.20
#2019-07-31| 800.33
#2019-08-01| 799.99
#2019-08-02| 786.22
#2019-08-05| 783.99
#2019-08-06| 777.71
#2019-08-07| 774.66
#2019-08-08| 784.97
#2019-08-09| 765.77
#2019-08-12| 763.94
#2019-08-13| 771.89
#2019-08-14| 750.76
#2019-08-15| 747.96
#2019-08-16| 760.09
#2019-08-19| 774.08
#2019-08-20| 765.60
#2019-08-21| 778.63
#2019-08-22| 776.88
#2019-08-23| 765.90
#2019-08-26| 773.00
#2019-08-27| 782.86
#2019-08-28| 781.74
#2019-08-29| 796.43
#2019-08-30| 789.37
#2019-09-02| 790.80
#2019-09-03| 788.50
#2019-09-04| 805.88
#2019-09-05| 814.80
#2019-09-06| 814.87
#2019-09-09| 818.65
#2019-09-10| 815.56
#2019-09-11| 813.89
#2019-09-12| 823.63
#2019-09-13| 832.14
#2019-09-16| 817.40
#2019-09-17| 815.04
#2019-09-18| 821.19
#2019-09-19| 827.86
#2019-09-20| 824.99
#2019-09-23| 815.63
#2019-09-24| 817.87
#2019-09-25| 811.30
#2019-09-26| 816.10
#2019-09-27| 818.71
#2019-09-30| 818.75
#2019-10-01| 814.02
#2019-10-02| 793.16
#2019-10-03| 796.24
#2019-10-04| 802.70
#2019-10-07| 810.72
#2019-10-08| 799.05
#2019-10-09| 805.67
#2019-10-10| 815.38
#2019-10-11| 830.71
#2019-10-14| 827.04
#2019-10-15| 837.26
#2019-10-16| 839.40
#2019-10-17| 843.35
#2019-10-18| 844.54
#2019-10-21| 850.45
#2019-10-22| 850.06
#2019-10-23| 844.65
#2019-10-24| 851.06
#2019-10-25| 852.82
#2019-10-28| 855.13
#2019-10-29| 857.35
#2019-10-30| 853.22
#2019-10-31| 854.62
#2019-11-01| 864.99
#2019-11-04| 873.96
#2019-11-05| 870.87
#2019-11-06| 872.07
#2019-11-07| 874.41
#2019-11-08| 874.38
#2019-11-11| 874.25
#2019-11-12| 883.54
#2019-11-13| 875.38
#2019-11-14| 870.62
#2019-11-15| 878.44
#2019-11-18| 878.36
#2019-11-19| 873.07
#2019-11-20| 872.95
#2019-11-21| 872.22
#2019-11-22| 868.12
#2019-11-25| 873.26
#2019-11-26| 875.79
#2019-11-27| 872.46
#2019-11-28| 868.87
#2019-11-29| 866.88
#2019-12-02| 850.96
#2019-12-03| 851.55
#2019-12-04| 863.16
#2019-12-05| 861.74
#2019-12-06| 867.07
#2019-12-09| 861.16
#2019-12-10| 869.12
#2019-12-11| 871.25
#2019-12-12| 881.85
#2019-12-13| 880.61
#2019-12-16| 887.77
#2019-12-17| 892.75
#2019-12-18| 890.27
#2019-12-19| 893.01
#2019-12-20| 902.79
#2019-12-23| 898.04
#2019-12-24| 898.24
#2019-12-25| 898.24
#2019-12-26| 898.93
#2019-12-27| 898.39
#2019-12-30| 893.12
#2019-12-31| 894.83
#2020-01-01| 894.83
#2020-01-02| 904.93
#2020-01-03| 897.63
#2020-01-06| 895.98
#2020-01-07| 897.67
#2020-01-08| 899.30
#2020-01-09| 903.96
#2020-01-10| 904.19
#2020-01-13| 901.11
#2020-01-14| 901.13
#2020-01-15| 897.35
#2020-01-16| 904.27
#2020-01-17| 907.79
#2020-01-20| 901.10
#2020-01-21| 896.61
#2020-01-22| 889.11
#2020-01-23| 887.90
#2020-01-24| 896.87
#2020-01-27| 876.49
#2020-01-28| 898.94
#2020-01-29| 903.82
#2020-01-30| 893.14
#2020-01-31| 876.32
#2020-02-03| 882.68
#2020-02-04| 897.06
#2020-02-05| 908.83
#2020-02-06| 916.57
#2020-02-07| 916.32
#2020-02-10| 914.97
#2020-02-11| 920.21
#2020-02-12| 921.61
#2020-02-13| 919.83
#2020-02-14| 919.23
#2020-02-17| 925.93
#2020-02-18| 927.34
#2020-02-19| 934.54
#2020-02-20| 920.08
#2020-02-21| 914.34
#2020-02-24| 866.81
#2020-02-25| 853.27
#2020-02-26| 865.58
#2020-02-27| 851.62
#2020-02-28| 818.99
#2020-03-02| 818.39
#2020-03-03| 824.97
#2020-03-04| 831.80
#2020-03-05| 820.48
#2020-03-06| 799.52
#2020-03-09| 714.39
#2020-03-10| 684.89
#2020-03-11| 681.20
#2020-03-12| 554.49
#2020-03-13| 590.07
#2020-03-16| 556.32
#2020-03-17| 561.61
#2020-03-18| 549.28
#2020-03-19| 555.80
#2020-03-20| 566.09
#2020-03-23| 567.23
#2020-03-24| 619.63
#2020-03-25| 631.63
#2020-03-26| 646.75
#2020-03-27| 629.52
#2020-03-30| 631.44
#2020-03-31| 634.00
#2020-04-01| 612.33
#2020-04-02| 621.32
#2020-04-03| 603.25
#2020-04-06| 624.95
#2020-04-07| 642.03
#2020-04-08| 636.61
#2020-04-09| 649.98
#2020-04-10| 649.98
#2020-04-13| 647.72
#2020-04-14| 649.61
#2020-04-15| 615.20
#2020-04-16| 612.49
#2020-04-17| 623.46
#2020-04-20| 623.54
#2020-04-21| 599.19
#2020-04-22| 609.04
#2020-04-23| 616.59
#2020-04-24| 610.91
#2020-04-27| 630.86
#2020-04-28| 642.16
#2020-04-29| 658.63
#2020-04-30| 651.60
#2020-05-01| 654.90
#2020-05-04| 623.55
#2020-05-05| 633.27
#2020-05-06| 621.51
#2020-05-07| 624.55
#2020-05-08| 636.95
#2020-05-11| 631.31
#2020-05-12| 641.79
#2020-05-13| 626.13
#2020-05-14| 612.92
#2020-05-15| 611.43
#2020-05-18| 631.64
#2020-05-19| 626.01
#2020-05-20| 636.32
#2020-05-21| 628.96
#2020-05-22| 634.07
#2020-05-25| 643.53
#2020-05-26| 658.61
#2020-05-27| 659.93
#2020-05-28| 680.00
#2020-05-29| 679.71
#2020-06-01| 692.78
#2020-06-02| 713.80
#2020-06-03| 741.46
#2020-06-04| 749.99
#2020-06-05| 768.26
#2020-06-08| 769.81
#2020-06-09| 760.95
#2020-06-10| 754.70
#2020-06-11| 721.55
#2020-06-12| 716.04
#2020-06-15| 721.03
#2020-06-16| 743.99
#2020-06-17| 742.04
#2020-06-18| 737.90
#2020-06-19| 740.64
#2020-06-22| 737.73
#2020-06-23| 756.29
#2020-06-24| 727.65
#2020-06-25| 726.41
#2020-06-26| 720.80
#2020-06-29| 735.58
#2020-06-30| 731.32
#2020-07-01| 732.40
#2020-07-02| 751.61
#2020-07-03| 746.47
#2020-07-06| 762.24
#2020-07-07| 759.77
#2020-07-08| 759.22
#2020-07-09| 741.03
#2020-07-10| 751.98
#2020-07-13| 763.63
#2020-07-14| 761.54
#2020-07-15| 778.84
#2020-07-16| 783.69
#2020-07-17| 786.46
#2020-07-20| 793.17
#2020-07-21| 800.13
#2020-07-22| 802.22
#2020-07-23| 794.65
#2020-07-24| 782.39
#2020-07-27| 790.70
#2020-07-28| 781.84
#2020-07-29| 784.64
#2020-07-30| 759.17
#2020-07-31| 756.19
#2020-08-03| 759.51
#2020-08-04| 769.27
#2020-08-05| 782.42
#2020-08-06| 768.75
#2020-08-07| 766.85
#2020-08-10| 770.62
#2020-08-11| 790.80
#2020-08-12| 803.03
#2020-08-13| 796.63
#2020-08-14| 786.64
#2020-08-17| 784.61
#2020-08-18| 784.33
#2020-08-19| 792.49
#2020-08-20| 776.72
#2020-08-21| 769.43
#2020-08-24| 788.01
#2020-08-25| 785.51
#2020-08-26| 789.17
#2020-08-27| 775.38
#2020-08-28| 782.59
#2020-08-31| 778.50
#2020-09-01| 777.18
#2020-09-02| 779.04
#2020-09-03| 766.99
#2020-09-04| 755.94
#2020-09-07| 771.43
#2020-09-08| 753.78
#2020-09-09| 772.77
#2020-09-10| 777.63
#2020-09-11| 774.36
#2020-09-14| 775.79
#2020-09-15| 778.96
#2020-09-16| 778.07
#2020-09-17| 766.09
#2020-09-18| 762.19
#2020-09-21| 728.42
#2020-09-22| 729.24
#2020-09-23| 728.67
#2020-09-24| 724.39
#2020-09-25| 715.22
#2020-09-28| 733.21
#2020-09-29| 735.94
#2020-09-30| 733.19
#2020-10-01| 736.27
#2020-10-02| 735.56
#2020-10-05| 748.70
#2020-10-06| 754.33
#2020-10-07| 751.41
#2020-10-08| 757.28
#2020-10-09| 761.74
#2020-10-12| 766.85
#2020-10-13| 756.34
#2020-10-14| 758.67
#2020-10-15| 731.07
#2020-10-16| 741.96
#2020-10-19| 745.89
#2020-10-20| 753.52
#2020-10-21| 740.83
#2020-10-22| 736.19
#2020-10-23| 745.17
#2020-10-26| 730.81
#2020-10-27| 720.04
#2020-10-28| 684.90
#2020-10-29| 678.24
#2020-10-30| 679.77
#2020-11-02| 695.75
#2020-11-03| 721.49
#2020-11-04| 734.64
#2020-11-05| 756.54
#2020-11-06| 758.71
#2020-11-09| 796.96
#2020-11-10| 802.57
#2020-11-11| 803.41
#2020-11-12| 800.06
#2020-11-13| 802.97
#2020-11-16| 818.78
#2020-11-17| 825.73
#2020-11-18| 831.66
#2020-11-19| 825.80
#2020-11-20| 834.67
#2020-11-23| 831.74
#2020-11-24| 853.31
#2020-11-25| 863.10
#2020-11-26| 860.76
#2020-11-27| 870.43
#2020-11-30| 859.52
#2020-12-01| 865.36
#2020-12-02| 863.31
#2020-12-03| 869.51
#2020-12-04| 875.47
#2020-12-07| 872.48
#2020-12-08| 868.76
#2020-12-09| 859.55
#2020-12-10| 862.43
#2020-12-11| 851.46
#2020-12-14| 853.38
#2020-12-15| 860.00
#2020-12-16| 864.61
#2020-12-17| 869.06
#2020-12-18| 865.07
#2020-12-21| 838.97
#2020-12-22| 852.26
#2020-12-23| 864.87
#2020-12-24| 864.65
#2020-12-25| 864.65
#2020-12-28| 873.16
#2020-12-29| 873.59
#2020-12-30| 876.91
#2020-12-31| 872.28
#2021-01-01| 872.28
#2021-01-04| 879.21
#2021-01-05| 875.07
#2021-01-06| 900.18
#2021-01-07| 897.93
#2021-01-08| 901.29
#2021-01-11| 890.68
#2021-01-12| 885.55
#2021-01-13| 890.13
#2021-01-14| 881.63
#2021-01-15| 871.83
#2021-01-18| 869.27
#2021-01-19| 869.29
#2021-01-20| 875.50
#2021-01-21| 870.62
#2021-01-22| 860.30
#2021-01-25| 847.19
#2021-01-26| 859.74
#2021-01-27| 843.42
#2021-01-28| 855.11
#2021-01-29| 842.02
#2021-02-01| 846.55
#2021-02-02| 851.75
#2021-02-03| 873.41
#2021-02-04| 884.42
#2021-02-05| 895.04
#2021-02-08| 908.03
#2021-02-09| 906.42
#2021-02-10| 908.94
#2021-02-11| 912.84
#2021-02-12| 915.86
#2021-02-15| 924.86
#2021-02-16| 915.59
#2021-02-17| 900.26
#2021-02-18| 892.38
#2021-02-19| 902.89
#2021-02-22| 898.12
#2021-02-23| 896.69
#2021-02-24| 898.75
#2021-02-25| 906.93
#2021-02-26| 891.37
#2021-03-01| 899.09
#2021-03-02| 892.29
#2021-03-03| 891.04
#2021-03-04| 892.37
#2021-03-05| 879.53
#2021-03-08| 898.22
#2021-03-09| 903.65
#2021-03-10| 908.53
#2021-03-11| 921.41
#2021-03-12| 919.20
#2021-03-15| 915.92
#2021-03-16| 919.82
#2021-03-17| 919.66
#2021-03-18| 920.57
#2021-03-19| 916.11
#2021-03-22| 917.77
#2021-03-23| 911.94
#2021-03-24| 913.96
#2021-03-25| 909.07
#2021-03-26| 914.57
#2021-03-29| 914.83
#2021-03-30| 916.30
#2021-03-31| 918.02
#2021-04-01| 920.22
#2021-04-02| 920.22
#2021-04-05| 923.20
#2021-04-06| 927.42
#2021-04-07| 932.06
#2021-04-08| 926.93
#2021-04-09| 920.82
#2021-04-12| 923.47
#2021-04-13| 929.73
#2021-04-14| 932.80
#2021-04-15| 931.17
#2021-04-16| 939.37
#2021-04-19| 944.29
#2021-04-20| 926.33
#2021-04-21| 925.32
#2021-04-22| 934.36
#2021-04-23| 934.68
#2021-04-26| 942.01
#2021-04-27| 939.71
#2021-04-28| 940.26
#2021-04-29| 937.58
#2021-04-30| 928.82
#2021-05-03| 941.89
#2021-05-04| 925.79
#2021-05-05| 936.48
#2021-05-06| 942.33
#2021-05-07| 952.46
#2021-05-10| 962.14
#2021-05-11| 949.49
#2021-05-12| 945.50
#2021-05-13| 947.22
#2021-05-14| 961.50
#2021-05-17| 964.85
#2021-05-18| 969.74
#2021-05-19| 955.44
#2021-05-20| 961.98
#2021-05-21| 968.95
#2021-05-24| 966.08
#2021-05-25| 967.00
#2021-05-26| 961.11
#2021-05-27| 967.19
#2021-05-28| 970.94
#2021-05-31| 973.36
#2021-06-01| 981.02
#2021-06-02| 978.89
#2021-06-03| 974.62
#2021-06-04| 978.66
#2021-06-07| 990.70
#2021-06-08| 989.53
#2021-06-09| 989.73
#2021-06-10| 985.09
#2021-06-11| 983.21
#2021-06-14| 990.44
#2021-06-15| 990.46
#2021-06-16| 992.06
#2021-06-17| 973.46
#2021-06-18| 949.98
#2021-06-21| 958.74
#2021-06-22| 954.38
#2021-06-23| 949.19
#2021-06-24| 961.08
#2021-06-25| 965.83
#2021-06-28| 952.52
#2021-06-29| 954.88
#2021-06-30| 941.68
#2021-07-01| 950.38
#2021-07-02| 946.73
#2021-07-05| 953.79
#2021-07-06| 943.24
#2021-07-07| 944.22
#2021-07-08| 924.32
#2021-07-09| 936.90
#2021-07-12| 946.86
#2021-07-13| 939.58
#2021-07-14| 939.62
#2021-07-15| 928.68
#2021-07-16| 926.47
#2021-07-19| 894.48
#2021-07-20| 897.55
#2021-07-21| 919.04
#2021-07-22| 926.47
#2021-07-23| 934.52
#2021-07-26| 943.98
#2021-07-27| 939.18
#2021-07-28| 943.02
#2021-07-29| 954.25
#2021-07-30| 946.22
#2021-08-02| 946.46
#2021-08-03| 942.76
#2021-08-04| 944.06
#2021-08-05| 948.25
#2021-08-06| 950.88
#2021-08-09| 954.45
#2021-08-10| 955.31
#2021-08-11| 967.27
#2021-08-12| 967.54
#2021-08-13| 976.24
#2021-08-16| 969.00
#2021-08-17| 957.55
#2021-08-18| 962.29
#2021-08-19| 948.34
#2021-08-20| 947.34
#2021-08-23| 957.65
#2021-08-24| 957.62
#2021-08-25| 956.13
#2021-08-26| 949.59
#2021-08-27| 956.29
#2021-08-30| 957.59
#2021-08-31| 959.00
#2021-09-01| 971.50
#2021-09-02| 972.60
#2021-09-03| 966.23
#2021-09-06| 971.47
#2021-09-07| 963.87
#2021-09-08| 956.87
#2021-09-09| 958.36
#2021-09-10| 948.97
#2021-09-13| 956.81
#2021-09-14| 957.12
#2021-09-15| 942.28
#2021-09-16| 945.21
#2021-09-17| 938.15
#2021-09-20| 914.32
#2021-09-21| 926.79
#2021-09-22| 940.12
#2021-09-23| 954.89
#2021-09-24| 946.36
#2021-09-27| 951.59
#2021-09-28| 930.78
#2021-09-29| 932.20
#2021-09-30| 927.49
#2021-10-01| 928.90
#2021-10-04| 927.05
#2021-10-05| 941.85
#2021-10-06| 927.81
#2021-10-07| 940.82
#2021-10-08| 944.75
#2021-10-11| 938.42
#2021-10-12| 940.33
#2021-10-13| 942.23
#2021-10-14| 954.79
#2021-10-15| 962.94
#2021-10-18| 953.90
#2021-10-19| 958.77
#2021-10-20| 970.16
#2021-10-21| 966.37
#2021-10-22| 967.28
#2021-10-25| 968.19
#2021-10-26| 972.22
#2021-10-27| 966.01
#2021-10-28| 972.03
#2021-10-29| 964.65
#2021-11-01| 977.06
#2021-11-02| 972.65
#2021-11-03| 977.95
#2021-11-04| 979.03
#2021-11-05| 988.91
#2021-11-08| 989.35
#2021-11-09| 980.00
#2021-11-10| 977.63
#2021-11-11| 972.57
#2021-11-12| 971.33
#2021-11-15| 975.00
#2021-11-16| 963.62
#2021-11-17| 958.19
#2021-11-18| 956.03
#2021-11-19| 939.89
#2021-11-22| 935.64
#2021-11-23| 926.50
#2021-11-24| 929.70
#2021-11-25| 930.12
#2021-11-26| 897.24
#2021-11-29| 899.31
#2021-11-30| 892.13
#2021-12-01| 914.35
#2021-12-02| 903.01
#2021-12-03| 899.11
#2021-12-06| 918.17
#2021-12-07| 934.35
#2021-12-08| 928.59
#2021-12-09| 930.13
#2021-12-10| 929.60
#2021-12-13| 920.26
#2021-12-14| 923.66
#2021-12-15| 923.31
#2021-12-16| 929.99
#2021-12-17| 923.56
#2021-12-20| 913.10
#2021-12-21| 926.39
#2021-12-22| 936.44
#2021-12-23| 939.70
#2021-12-24| 941.41
#2021-12-27| 945.09
#2021-12-28| 952.25
#2021-12-29| 954.14
#2021-12-30| 952.16
#2021-12-31| 955.60
#2022-01-03| 962.33
#2022-01-04| 969.74
#2022-01-05| 976.15
#2022-01-06| 956.36
#2022-01-07| 958.70
#2022-01-10| 949.99
#2022-01-11| 957.01
#2022-01-12| 968.91
#2022-01-13| 972.11
#2022-01-14| 961.34
#2022-01-17| 962.92
#2022-01-18| 952.41
#2022-01-19| 950.50
#2022-01-20| 959.24
#2022-01-21| 944.44
#2022-01-24| 909.36
#2022-01-25| 910.34
#2022-01-26| 929.04
#2022-01-27| 928.57
#2022-01-28| 920.87
#2022-01-31| 933.84
#2022-02-01| 951.46
#2022-02-02| 961.19
#2022-02-03| 964.19
#2022-02-04| 953.50
#2022-02-07| 943.03
#2022-02-08| 941.69
#2022-02-09| 964.20
#2022-02-10| 971.12
#2022-02-11| 957.90
#2022-02-14| 930.95
#2022-02-15| 951.92
#2022-02-16| 952.34
#2022-02-17| 942.72
#2022-02-18| 936.63
#2022-02-21| 921.57
#2022-02-22| 920.21
#2022-02-23| 914.07
#2022-02-24| 859.48
#2022-02-25| 900.14
#2022-02-28| 884.38
#2022-03-01| 841.22
#2022-03-02| 842.57
#2022-03-03| 819.14
#2022-03-04| 757.20
#2022-03-07| 748.57
#2022-03-08| 758.01
#2022-03-09| 817.13
#2022-03-10| 782.47
#2022-03-11| 782.30
#2022-03-14| 796.11
#2022-03-15| 796.57
#2022-03-16| 820.16
#2022-03-17| 824.02
#2022-03-18| 822.62
#2022-03-21| 824.76
#2022-03-22| 828.80
#2022-03-23| 818.74
#2022-03-24| 822.25
#2022-03-25| 828.07
#2022-03-28| 831.74
#2022-03-29| 860.62
#2022-03-30| 868.07
#2022-03-31| 857.46
#2022-04-01| 857.51
#2022-04-04| 851.26
#2022-04-05| 844.62
#2022-04-06| 829.78
#2022-04-07| 825.00
#2022-04-08| 841.50
#2022-04-11| 839.18
#2022-04-12| 831.49
#2022-04-13| 830.62
#2022-04-14| 831.60
#2022-04-15| 831.60
#2022-04-18| 832.92
#2022-04-19| 825.94
#2022-04-20| 840.40
#2022-04-21| 834.20
#2022-04-22| 813.10
#2022-04-25| 795.21
#2022-04-26| 785.98
#2022-04-27| 778.73
#2022-04-28| 785.42
#2022-04-29| 793.92
#2022-05-02| 780.71
#2022-05-03| 791.24
#2022-05-04| 784.60
#2022-05-05| 777.78
#2022-05-06| 768.98
#2022-05-09| 745.68
#2022-05-10| 757.25
#2022-05-11| 778.59
#2022-05-12| 761.20
#2022-05-13| 771.65
#2022-05-16| 774.88
#2022-05-17| 792.51
#2022-05-18| 785.87
#2022-05-19| 791.24
#2022-05-20| 792.30
#2022-05-23| 800.96
#2022-05-24| 799.32
#2022-05-25| 809.65
#2022-05-26| 820.09
#2022-05-27| 819.65
#2022-05-30| 829.48
#2022-05-31| 816.15
#2022-06-01| 803.33
#2022-06-02| 809.45
#2022-06-03| 804.35
#2022-06-06| 817.98
#2022-06-07| 810.76
#2022-06-08| 805.43
#2022-06-09| 785.22
#2022-06-10| 735.06
#2022-06-13| 711.21
#2022-06-14| 708.54
#2022-06-15| 728.44
#2022-06-16| 711.72
#2022-06-17| 710.28
#2022-06-20| 721.83
#2022-06-21| 722.60
#2022-06-22| 716.10
#2022-06-23| 708.50
#2022-06-24| 726.63
#2022-06-27| 722.92
#2022-06-28| 723.94
#2022-06-29| 715.44
#2022-06-30| 695.13
#2022-07-01| 694.89
#2022-07-04| 696.61
#2022-07-05| 663.16
#2022-07-06| 666.59
#2022-07-07| 681.78
#2022-07-08| 686.33
#2022-07-11| 674.86
#2022-07-12| 668.08
#2022-07-13| 666.51
#2022-07-14| 631.95
#2022-07-15| 647.17
#2022-07-18| 661.02
#2022-07-19| 681.20
#2022-07-20| 665.63
#2022-07-21| 657.42
#2022-07-22| 660.62
#2022-07-25| 664.37
#2022-07-26| 652.75
#2022-07-27| 661.19
#2022-07-28| 673.18
#2022-07-29| 690.97
#2022-08-01| 696.33
#2022-08-02| 685.24
#2022-08-03| 686.47
#2022-08-04| 695.61
#2022-08-05| 691.93
#2022-08-08| 698.48
#2022-08-09| 695.83
#2022-08-10| 709.82
#2022-08-11| 713.83
#2022-08-12| 710.62
#2022-08-15| 707.15
#2022-08-16| 705.62
#2022-08-17| 700.28
#2022-08-18| 703.19
#2022-08-19| 683.74
#2022-08-22| 669.78
#2022-08-23| 677.91
#2022-08-24| 678.59
#2022-08-25| 678.24
#2022-08-26| 664.23
#2022-08-29| 661.01
#2022-08-30| 661.57
#2022-08-31| 658.20
#2022-09-01| 643.05
#2022-09-02| 667.32
#2022-09-05| 650.14
#2022-09-06| 647.22
#2022-09-07| 648.16
#2022-09-08| 654.91
#2022-09-09| 674.46
#2022-09-12| 696.95
#2022-09-13| 681.36
#2022-09-14| 682.10
#2022-09-15| 679.90
#2022-09-16| 675.86
#2022-09-19| 673.81
#2022-09-20| 660.64
#2022-09-21| 659.77
#2022-09-22| 653.36
#2022-09-23| 623.19
#2022-09-26| 621.70
#2022-09-27| 608.63
#2022-09-28| 606.52
#2022-09-29| 603.82
#2022-09-30| 614.83
#2022-10-03| 627.68
#2022-10-04| 657.27
#2022-10-05| 639.67
#2022-10-06| 629.39
#2022-10-07| 622.67
#2022-10-10| 618.76
#2022-10-11| 612.49
#2022-10-12| 603.53
#2022-10-13| 613.00
#2022-10-14| 621.23
#2022-10-17| 636.89
#2022-10-18| 645.05
#2022-10-19| 639.86
#2022-10-20| 650.13
#2022-10-21| 643.04
#2022-10-24| 661.15
#2022-10-25| 673.93
#2022-10-26| 684.38
#2022-10-27| 691.88
#2022-10-28| 686.97
#2022-10-31| 686.60
#2022-11-01| 691.26
#2022-11-02| 693.15
#2022-11-03| 684.76
#2022-11-04| 712.15
#2022-11-07| 727.19
#2022-11-08| 735.75
#2022-11-09| 736.07
#2022-11-10| 764.41
#2022-11-11| 775.44
#2022-11-14| 779.13
#2022-11-15| 783.70
#2022-11-16| 783.41
#2022-11-17| 770.51
#2022-11-18| 783.08
#2022-11-21| 758.19
#2022-11-22| 769.89
#2022-11-23| 775.39
#2022-11-24| 783.86
#2022-11-25| 783.28
#2022-11-28| 773.35
#2022-11-29| 772.16
#2022-11-30| 770.65
#2022-12-01| 784.28
#2022-12-02| 782.69
#2022-12-05| 782.92
#2022-12-06| 774.15
#2022-12-07| 773.61
#2022-12-08| 776.43
#2022-12-09| 780.29
#2022-12-12| 781.36
#2022-12-13| 800.77
#2022-12-14| 799.17
#2022-12-15| 769.79
#2022-12-16| 768.45
#2022-12-19| 765.90
#2022-12-20| 773.99
#2022-12-21| 786.00
#2022-12-22| 777.98
#2022-12-23| 782.10
#2022-12-26| 782.10
#2022-12-27| 784.01
#2022-12-28| 780.05
#2022-12-29| 791.60
#2022-12-30| 779.66
#2023-01-02| 794.58
#2023-01-03| 795.93
#2023-01-04| 812.38
#2023-01-05| 803.26
#2023-01-06| 820.76
#2023-01-09| 834.22
#2023-01-10| 833.10
#2023-01-11| 841.44
#2023-01-12| 852.60
#2023-01-13| 858.15
#2023-01-16| 861.86
#2023-01-17| 861.11
#2023-01-18| 864.40
#2023-01-19| 848.38
#2023-01-20| 856.88
#2023-01-23| 858.66
#2023-01-24| 862.17
#2023-01-25| 862.89
#2023-01-26| 865.69
#2023-01-27| 869.03
#2023-01-30| 868.12
#2023-01-31| 879.91
#2023-02-01| 885.32
#2023-02-02| 896.65
#2023-02-03| 884.02
#2023-02-06| 878.54
#2023-02-07| 878.33
#2023-02-08| 883.25
#2023-02-09| 894.94
#2023-02-10| 884.04
#2023-02-13| 891.90
#2023-02-14| 894.30
#2023-02-15| 888.10
#2023-02-16| 900.12
#2023-02-17| 894.76
#2023-02-20| 890.48
#2023-02-21| 885.64
#2023-02-22| 866.51
#2023-02-23| 863.71
#2023-02-24| 851.86
#2023-02-27| 872.54
#2023-02-28| 875.50
#2023-03-01| 869.87
#2023-03-02| 870.24
#2023-03-03| 879.41
#2023-03-06| 891.57
#2023-03-07| 877.97
#2023-03-08| 879.36
#2023-03-09| 874.72
#2023-03-10| 872.92
#2023-03-13| 841.93
#2023-03-14| 862.81
#2023-03-15| 805.57
#2023-03-16| 821.66
#2023-03-17| 808.57
#2023-03-20| 830.04
#2023-03-21| 856.91
#2023-03-22| 856.03
#2023-03-23| 861.48
#2023-03-24| 832.40
#2023-03-27| 842.89
#2023-03-28| 855.45
#2023-03-29| 866.28
#2023-03-30| 882.27
#2023-03-31| 879.69
#2023-04-03| 887.56
#2023-04-04| 890.52
#2023-04-05| 886.62
#2023-04-06| 901.81
#2023-04-07| 901.81
#2023-04-10| 894.88
#2023-04-11| 908.29
#2023-04-12| 918.37
#2023-04-13| 922.35
#2023-04-14| 926.32
#2023-04-17| 914.15
#2023-04-18| 925.58
#2023-04-19| 928.58
#2023-04-20| 926.23
#2023-04-21| 932.57
#2023-04-24| 935.17
#2023-04-25| 920.59
#2023-04-26| 921.31
#2023-04-27| 926.70
#2023-04-28| 922.97
#2023-05-01| 918.00
#2023-05-02| 899.98
#2023-05-03| 916.42
#2023-05-04| 903.91
#2023-05-05| 928.37
#2023-05-08| 930.88
#2023-05-09| 922.63
#2023-05-10| 917.41
#2023-05-11| 908.42
#2023-05-12| 911.08
#2023-05-15| 908.64
#2023-05-16| 906.57
#2023-05-17| 901.38
#2023-05-18| 892.83
#2023-05-19| 903.18
#2023-05-22| 896.00
#2023-05-23| 891.30
#2023-05-24| 872.99
#2023-05-25| 866.71
#2023-05-26| 871.28
#2023-05-29| 869.32
#2023-05-30| 868.40
#2023-05-31| 845.57
#2023-06-01| 868.22
#2023-06-02| 882.80
#2023-06-05| 874.05
#2023-06-06| 879.24
#2023-06-07| 877.95
#2023-06-08| 889.95
#2023-06-09| 884.33
#2023-06-12| 888.77
#2023-06-13| 897.48
#2023-06-14| 909.00
#2023-06-15| 912.33
#2023-06-16| 918.38
#2023-06-19| 915.94
#2023-06-20| 909.38
#2023-06-21| 916.22
#2023-06-22| 908.73
#2023-06-23| 896.20
#2023-06-26| 898.60
#2023-06-27| 907.59
#2023-06-28| 908.06
#2023-06-29| 914.41
#2023-06-30| 925.37
#2023-07-03| 933.53
#2023-07-04| 932.37
#2023-07-05| 923.68
#2023-07-06| 901.71
#2023-07-07| 915.71
#2023-07-10| 920.54
#2023-07-11| 928.36
#2023-07-12| 954.98
#2023-07-13| 970.04
#2023-07-14| 967.94
#2023-07-17| 964.55
#2023-07-18| 970.17
#2023-07-19| 966.15
#2023-07-20| 968.57
#2023-07-21| 969.29
#2023-07-24| 966.87
#2023-07-25| 963.47
#2023-07-26| 963.91
#2023-07-27| 969.98
#2023-07-28| 973.02
#2023-07-31| 978.66
#2023-08-01| 964.07
#2023-08-02| 945.45
#2023-08-03| 939.17
#2023-08-04| 945.41
#2023-08-07| 944.69
#2023-08-08| 915.20
#2023-08-09| 936.53
#2023-08-10| 949.44
#2023-08-11| 939.06
#2023-08-14| 938.07
#2023-08-15| 941.08
#2023-08-16| 929.33
#2023-08-17| 919.58
#2023-08-18| 916.42
#2023-08-21| 922.56
#2023-08-22| 924.12
#2023-08-23| 926.49
#2023-08-24| 922.99
#2023-08-25| 921.21
#2023-08-28| 934.90
#2023-08-29| 946.76
#2023-08-30| 957.44
#2023-08-31| 946.32
#2023-09-01| 940.27
#2023-09-04| 938.69
#2023-09-05| 930.59
#2023-09-06| 914.40
#2023-09-07| 915.33
#2023-09-08| 918.95
#2023-09-11| 932.16
#2023-09-12| 928.90
#2023-09-13| 928.06
#2023-09-14| 936.64
#2023-09-15| 936.12
#2023-09-18| 926.41
#2023-09-19| 935.30
#2023-09-20| 952.24
#2023-09-21| 934.46
#2023-09-22| 929.43
#2023-09-25| 915.26
#2023-09-26| 905.78
#2023-09-27| 896.52
#2023-09-28| 902.19
#2023-09-29| 906.58
#2023-10-02| 881.92
#2023-10-03| 868.61
#2023-10-04| 866.04
#2023-10-05| 871.30
#2023-10-06| 881.28
#2023-10-09| 878.87
#2023-10-10| 901.48
#2023-10-11| 905.34
#2023-10-12| 901.88
#2023-10-13| 889.08
#2023-10-16| 899.57
#2023-10-17| 902.65
#2023-10-18| 894.64
#2023-10-19| 888.18
#2023-10-20| 880.27
#2023-10-23| 889.53
#2023-10-24| 891.00
#2023-10-25| 883.17
#2023-10-26| 880.55
#2023-10-27| 879.26
#2023-10-30| 891.34
#2023-10-31| 897.60
#2023-11-01| 903.49
#2023-11-02| 920.41
#2023-11-03| 932.93
#2023-11-06| 932.76
#2023-11-07| 922.52
#2023-11-08| 924.35
#2023-11-09| 934.08
#2023-11-10| 926.41
#2023-11-13| 941.77
#2023-11-14| 966.06
#2023-11-15| 967.18
#2023-11-16| 963.26
#2023-11-17| 972.85
#2023-11-20| 974.11
#2023-11-21| 962.31
#2023-11-22| 954.00
#2023-11-23| 962.19
#2023-11-24| 970.49
#2023-11-27| 965.97
#2023-11-28| 971.36
#2023-11-29| 975.48
#2023-11-30| 971.31
#2023-12-01| 970.47
#2023-12-04| 968.69
#2023-12-05| 969.51
#2023-12-06| 972.79
#2023-12-07| 965.88
#2023-12-08| 974.19
#2023-12-11| 971.67
#2023-12-12| 972.63
#2023-12-13| 973.94
#2023-12-14| 991.43
#2023-12-15| 982.55
#2023-12-18| 983.95
#2023-12-19| 996.32
#2023-12-20| 996.57
#2023-12-21| 997.72
#2023-12-22|1003.98
#2023-12-25|1003.98
#2023-12-26|1005.25
#2023-12-27|1015.30
#2023-12-28|1011.82
#2023-12-29|1007.81
#2024-01-01|1007.81
#2024-01-02|1006.42
#2024-01-03| 992.36
#2024-01-04|1013.19
#2024-01-05|1017.36
#2024-01-08|1018.30
#2024-01-09|1007.28
#2024-01-10|1011.57
#2024-01-11|1002.78
#2024-01-12|1014.27
#2024-01-15|1010.79
#2024-01-16|1003.24
#2024-01-17| 994.83
#2024-01-18|1000.43
#2024-01-19|1000.86
#2024-01-22| 996.94
#2024-01-23| 989.40
#2024-01-24|1004.71
#2024-01-25| 992.72
#2024-01-26|1004.78
#2024-01-29| 992.86
#2024-01-30|1006.30
#2024-01-31|1011.98
#2024-02-01| 995.40
#2024-02-02| 993.24
#2024-02-05| 996.23
#2024-02-06|1001.41
#2024-02-07| 993.80
#2024-02-08| 992.65
#2024-02-09| 992.72
#2024-02-12|1002.38
#2024-02-13| 990.12
#2024-02-14| 997.01
#2024-02-15|1006.62
#2024-02-16|1005.87
#2024-02-19|1007.09
#2024-02-20|1016.38
#2024-02-21|1024.63
#2024-02-22|1028.84
#2024-02-23|1041.54
#2024-02-26|1040.44
#2024-02-27|1042.05
#2024-02-28|1037.00
#2024-02-29|1036.48
#2024-03-01|1046.82
#2024-03-04|1051.51
#2024-03-05|1062.54
#2024-03-06|1073.41
#2024-03-07|1072.42
#2024-03-08|1076.04
#2024-03-11|1069.42
#2024-03-12|1080.89
#2024-03-13|1093.94
#2024-03-14|1084.83
#2024-03-15|1089.57
#2024-03-18|1086.99
#2024-03-19|1096.35
#2024-03-20|1097.13
#2024-03-21|1097.04
#2024-03-22|1093.70
#2024-03-25|1105.74
#2024-03-26|1110.11
#2024-03-27|1110.88
#2024-03-28|1111.95
#2024-03-29|1111.95
#2024-04-01|1106.24
#2024-04-02|1102.20
#2024-04-03|1118.44
#2024-04-04|1122.33
#2024-04-05|1103.12
#2024-04-08|1114.45
#2024-04-09|1099.15
#2024-04-10|1089.51
#2024-04-11|1071.48
#2024-04-12|1073.52
#2024-04-15|1077.02
#2024-04-16|1060.58
#2024-04-17|1069.59
#2024-04-18|1081.47
#2024-04-19|1088.95
#2024-04-22|1084.70
#2024-04-23|1111.13
#2024-04-24|1103.21
#2024-04-25|1095.73
#2024-04-26|1102.44
#2024-04-29|1107.33
#2024-04-30|1098.64
#2024-05-01|1097.72
#2024-05-02|1102.58
#2024-05-03|1101.26
#2024-05-06|1119.25
#2024-05-07|1134.53
#2024-05-08|1131.97
#2024-05-09|1141.38
#2024-05-10|1154.46
#2024-05-13|1158.87
#2024-05-14|1170.30
#2024-05-15|1181.87
#2024-05-16|1183.94
#2024-05-17|1186.57
#2024-05-20|1164.88
#2024-05-21|1158.03
#2024-05-22|1146.94
#2024-05-23|1146.96
#2024-05-24|1148.99
#2024-05-27|1159.95
#2024-05-28|1160.14
#2024-05-29|1138.06
#2024-05-30|1151.37
#2024-05-31|1156.37
#2024-06-03|1166.33
#2024-06-04|1149.04
#2024-06-05|1150.82
#2024-06-06|1162.44
#2024-06-07|1150.36
#2024-06-10|1136.63
#2024-06-11|1110.81
#2024-06-12|1136.93
#2024-06-13|1105.30
#2024-06-14|1066.95
#2024-06-17|1076.64
#2024-06-18|1095.77
#2024-06-19|1096.07
#2024-06-20|1109.40
#2024-06-21|1092.38
#2024-06-24|1115.24
#2024-06-25|1107.42
#2024-06-26|1101.85
#2024-06-27|1097.41
#2024-06-28|1096.94
#2024-07-01|1121.09
#2024-07-02|1113.86
#2024-07-03|1130.30
#2024-07-04|1139.76
#2024-07-05|1138.06
#2024-07-08|1138.03
#2024-07-09|1130.40
#2024-07-10|1144.02
#2024-07-11|1152.41
#2024-07-12|1164.22
#2024-07-15|1158.37
#2024-07-16|1156.10
#2024-07-17|1163.92
#2024-07-18|1166.77
#2024-07-19|1156.44
#2024-07-22|1166.77
#2024-07-23|1167.04
#2024-07-24|1165.35
#2024-07-25|1157.58
#2024-07-26|1164.11
#2024-07-29|1156.82
#2024-07-30|1167.64
#2024-07-31|1163.57
#2024-08-01|1121.86
#2024-08-02|1104.57
#2024-08-05|1086.27
#2024-08-06|1075.95
#2024-08-07|1104.24
#2024-08-08|1099.34
#2024-08-09|1103.64
#2024-08-12|1110.95
#2024-08-13|1115.69
#2024-08-14|1131.26
#2024-08-15|1126.03
#2024-08-16|1149.92
#2024-08-19|1164.68
#2024-08-20|1160.95
#2024-08-21|1167.45
#2024-08-22|1168.19
#2024-08-23|1187.94
#2024-08-26|1186.82
#2024-08-27|1190.39
#2024-08-28|1191.40
#2024-08-29|1194.00
#2024-08-30|1200.38
#2024-09-02|1199.95
#2024-09-03|1183.44
#2024-09-04|1183.12
#2024-09-05|1187.67
#2024-09-06|1179.14
#2024-09-09|1182.45
#2024-09-10|1169.03
#2024-09-11|1166.58
#2024-09-12|1182.13
#2024-09-13|1190.66
#2024-09-16|1198.55
#2024-09-17|1205.70
#2024-09-18|1201.95
#2024-09-19|1211.54
#2024-09-20|1209.29
#2024-09-23|1198.19
#2024-09-24|1206.67
#2024-09-25|1211.06
#2024-09-26|1230.34
#2024-09-27|1239.56
#2024-09-30|1227.58
#2024-10-01|1206.20
#2024-10-02|1197.13
#2024-10-03|1180.88
#2024-10-04|1191.50
#2024-10-07|1201.20
#2024-10-08|1196.29
#2024-10-09|1199.54
#2024-10-10|1205.14
#2024-10-11|1215.85
#2024-10-14|1223.97
#2024-10-15|1220.57
#2024-10-16|1221.77
#2024-10-17|1229.09
#2024-10-18|1237.17
#2024-10-21|1227.75
#2024-10-22|1212.99
#2024-10-23|1203.98
#2024-10-24|1205.59
#2024-10-25|1210.44
#2024-10-28|1218.05
#2024-10-29|1213.91
#2024-10-30|1208.10
#2024-10-31|1198.72
#2024-11-01|1214.09
#2024-11-04|1217.47
#2024-11-05|1225.54
#2024-11-06|1182.42
#2024-11-07|1185.01
#2024-11-08|1173.08
#2024-11-11|1180.45
#2024-11-12|1150.23
#2024-11-13|1154.30
#2024-11-14|1174.25
#2024-11-15|1167.66
#2024-11-18|1153.27
#2024-11-19|1140.59
#2024-11-20|1131.71
#2024-11-21|1131.63
#2024-11-22|1122.74
#2024-11-25|1124.29
#2024-11-26|1117.27
#2024-11-27|1124.74
#2024-11-28|1129.40
#2024-11-29|1133.58
#2024-12-02|1129.05
#2024-12-03|1146.80
#2024-12-04|1155.29
#2024-12-05|1180.87
#2024-12-06|1179.25
#2024-12-09|1173.91
#2024-12-10|1163.14
#2024-12-11|1169.32
#2024-12-12|1170.47
#2024-12-13|1172.31
#2024-12-16|1175.72
#2024-12-17|1158.36
#2024-12-18|1158.06
#2024-12-19|1130.43
#2024-12-20|1130.74
#2024-12-23|1130.07
#2024-12-24|1130.23
#2024-12-25|1130.23
#2024-12-26|1132.14
#2024-12-27|1146.30
#2024-12-30|1144.55
#2024-12-31|1141.74
#2025-01-01|1141.74
#2025-01-02|1141.43
#2025-01-03|1137.63
#2025-01-06|1167.92
#2025-01-07|1168.78
#2025-01-08|1170.73
#2025-01-09|1179.17
#2025-01-10|1167.15
#2025-01-13|1155.73
#2025-01-14|1178.51
#2025-01-15|1196.88
#2025-01-16|1203.20
#2025-01-17|1216.81
#2025-01-20|1222.47
#2025-01-21|1220.41
#2025-01-22|1214.68
#2025-01-23|1225.83
#2025-01-24|1242.89
#2025-01-27|1239.12
#2025-01-28|1229.80
#2025-01-29|1237.66
#2025-01-30|1244.83
#2025-01-31|1240.16
#2025-02-03|1225.70
#2025-02-04|1241.32
#2025-02-05|1243.03
#2025-02-06|1256.92
#2025-02-07|1254.04
#2025-02-10|1254.54
#2025-02-11|1265.93
#2025-02-12|1265.84
#2025-02-13|1278.76
#2025-02-14|1290.24
#2025-02-17|1299.60
#2025-02-18|1309.45
#2025-02-19|1294.39
#2025-02-20|1293.13
#2025-02-21|1296.53
#2025-02-24|1301.11
#2025-02-25|1318.29
#2025-02-26|1344.45
#2025-02-27|1324.87
#2025-02-28|1322.79
#2025-03-03|1351.87
#2025-03-04|1319.86
#2025-03-05|1382.22
#2025-03-06|1400.72
#2025-03-07|1401.68
#2025-03-10|1381.91
#2025-03-11|1377.14
#2025-03-12|1398.78
#2025-03-13|1381.87
#2025-03-14|1408.14
#2025-03-17|1428.52
#2025-03-18|1451.82
#2025-03-19|1450.90
#2025-03-20|1429.12
#2025-03-21|1421.97
#2025-03-24|1414.74
#2025-03-25|1434.88
#2025-03-26|1425.66
#2025-03-27|1429.99
#2025-03-28|1417.93
#2025-03-31|1392.04
#2025-04-01|1411.70
#2025-04-02|1413.22
#2025-04-03|1364.13
#2025-04-04|1282.48
#2025-04-07|1209.11
#2025-04-08|1237.01
#2025-04-09|1219.62
#2025-04-10|1296.57
#2025-04-11|1306.36
#2025-04-14|1348.59
#2025-04-15|1376.52
#2025-04-16|1394.95
#2025-04-17|1386.23
#2025-04-18|1386.23
#2025-04-21|1404.30
#2025-04-22|1402.62
#2025-04-23|1404.91
#2025-04-24|1416.13
#2025-04-25|1439.09
#2025-04-28|1446.39
#2025-04-29|1463.77
#2025-04-30|1451.89
#2025-05-01|1440.91
#2025-05-02|1477.86
#2025-05-05|1481.15
#2025-05-06|1483.84
#2025-05-07|1474.59
#2025-05-08|1484.92
#2025-05-09|1498.57
#2025-05-12|1493.16
#2025-05-13|1501.45
#2025-05-14|1521.67
#2025-05-15|1521.61
#2025-05-16|1526.37
#2025-05-19|1521.85
#2025-05-20|1538.36
#2025-05-21|1549.55
#2025-05-22|1533.17
#2025-05-23|1516.90
#2025-05-26|1539.78
#2025-05-27|1539.14
#2025-05-28|1537.12
#2025-05-29|1536.47
#2025-05-30|1542.99
#2025-06-02|1555.56
#2025-06-03|1549.89
#2025-06-04|1549.34
#2025-06-05|1566.34
#2025-06-06|1565.84
#2025-06-09|1562.49
#2025-06-10|1545.32
#2025-06-11|1553.37
#2025-06-12|1563.79
#2025-06-13|1543.73
#2025-06-16|1571.23
#2025-06-17|1539.59
#2025-06-18|1538.67
#2025-06-19|1516.50
#2025-06-20|1534.11
#2025-06-23|1520.39
#2025-06-24|1557.02
#2025-06-25|1546.12
#2025-06-26|1558.32
#2025-06-27|1569.81
#2025-06-30|1577.99
#2025-07-01|1573.30
#2025-07-02|1578.86
#2025-07-03|1581.57
#2025-07-04|1574.77
#2025-07-07|1582.67
#2025-07-08|1584.78
#2025-07-09|1619.10
#2025-07-10|1593.86
#2025-07-11|1581.00
#2025-07-14|1587.40
#2025-07-15|1564.64
#2025-07-16|1556.01
#2025-07-17|1566.34
#2025-07-18|1582.24
#2025-07-21|1581.30
#2025-07-22|1587.70
#2025-07-23|1609.90
#2025-07-24|1620.14
#2025-07-25|1618.66
#2025-07-28|1607.75
#2025-07-29|1614.76
#2025-07-30|1635.41
#2025-07-31|1622.90
#2025-08-01|1593.48
#2025-08-04|1631.77
#2025-08-05|1629.63
#2025-08-06|1654.89
#2025-08-07|1667.59
#2025-08-08|1682.21
#2025-08-11|1672.68
#2025-08-12|1693.38
#2025-08-13|1714.38
#2025-08-14|1722.45
#2025-08-15|1729.99
#2025-08-18|1721.33
#2025-08-19|1734.91
#2025-08-20|1729.24
#2025-08-21|1730.69
#2025-08-22|1753.14
#2025-08-25|1745.76
#2025-08-26|1715.61
#2025-08-27|1691.60
#2025-08-28|1706.69
#2025-08-29|1702.15
#2025-09-01|1711.18
#2025-09-02|1672.66
#2025-09-03|1675.56
#2025-09-04|1680.01
#2025-09-05|1677.29
#2025-09-08|1688.83
#2025-09-09|1702.28
#2025-09-10|1707.24
#2025-09-11|1718.97
#2025-09-12|1727.60
#2025-09-15|1753.47
#2025-09-16|1741.40
#2025-09-17|1717.03
#2025-09-18|1714.28
#2025-09-19|1713.78
#2025-09-22|1721.63
#2025-09-23|1718.53
#2025-09-24|1713.89
#2025-09-25|1701.70
#2025-09-26|1725.25
#2025-09-29|1720.73
#2025-09-30|1731.19
#2025-10-01|1744.36
#2025-10-02|1728.00
#2025-10-03|1737.93
#2025-10-06|1730.82
#2025-10-07|1719.10
#2025-10-08|1733.00
#2025-10-09|1721.37
#2025-10-10|1697.46
#2025-10-13|1702.46
#2025-10-14|1709.13
#2025-10-15|1699.19
#2025-10-16|1723.85
#2025-10-17|1694.42
#2025-10-20|1719.18
#2025-10-21|1717.11
#2025-10-22|1702.41
#2025-10-23|1716.50
#2025-10-24|1719.94
#2025-10-27|1742.93
#2025-10-28|1758.81
#2025-10-29|1768.86
#2025-10-30|1756.56
#2025-10-31|1750.19
#2025-11-03|1750.70
#2025-11-04|1745.57
#2025-11-05|1750.79
#2025-11-06|1746.12
#2025-11-07|1746.01
#2025-11-10|1783.98
#2025-11-11|1810.68
#2025-11-12|1827.14
#2025-11-13|1837.07
#2025-11-14|1799.42
#2025-11-17|1792.52
#2025-11-18|1753.58
#2025-11-19|1740.57
#2025-11-20|1752.73
#2025-11-21|1735.11
#2025-11-24|1718.73
#2025-11-25|1740.82
#2025-11-26|1766.04
#2025-11-27|1767.28
#2025-11-28|1773.39
#2025-12-01|1772.87
#2025-12-02|1776.13
#2025-12-03|1775.13
#2025-12-04|1779.98
#2025-12-05|1767.80
#2025-12-08|1771.19
#2025-12-09|1781.44
#2025-12-10|1783.38
#2025-12-11|1812.26
#2025-12-12|1798.97
#2025-12-15|1831.46
#2025-12-16|1827.25
#2025-12-17|1832.92
#2025-12-18|1843.17
#2025-12-19|1852.68
#2025-12-22|1857.94
#2025-12-23|1861.26
#2025-12-24|1861.81
#2025-12-25|1861.81
#2025-12-26|1861.65
#2025-12-29|1851.94
#2025-12-30|1874.32
#2025-12-31|1872.09
#2026-01-01|1872.09
#2026-01-02|1890.86
#2026-01-05|1903.44
#2026-01-06|1896.73
#2026-01-07|1887.51
#2026-01-08|1888.10
#2026-01-09|1883.01
#2026-01-12|1896.12
#2026-01-13|1888.45
#2026-01-14|1898.37
#2026-01-15|1899.11
#2026-01-16|1900.53
#2026-01-19|1886.73
#2026-01-20|1878.36
#2026-01-21|1862.30
#2026-01-22|1893.86
#2026-01-23|1886.77
#2026-01-26|1917.73
#2026-01-27|1951.85
#2026-01-28|1935.06
#2026-01-29|1931.69
#2026-01-30|1947.51
#2026-02-02|1950.98
#2026-02-03|1978.66
#2026-02-04|1978.82
#2026-02-05|1943.36
#2026-02-06|1967.50
#2026-02-09|2023.33
#2026-02-10|2007.20
#2026-02-11|1976.08
#2026-02-12|1963.78
#2026-02-13|1921.16
#2026-02-16|1925.08
#2026-02-17|1936.09
#2026-02-18|1965.96
#2026-02-19|1932.58
#2026-02-20|1968.89
#2026-02-23|1984.74
#2026-02-24|1971.68
#2026-02-25|2001.47
#2026-02-26|2010.50
#2026-02-27|1999.71
#2026-03-02|1943.41
#2026-03-03|1846.05
#2026-03-04|1888.23
#2026-03-05|1847.32
#2026-03-06|1830.49
#2026-03-09|1829.69
#2026-03-10|1888.76
#2026-03-11|1859.65