Table Data - Nasdaq Japan Financial Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Japan Financial Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP3020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1440.56 |
| 2001-04-02 | 1417.74 |
| 2001-04-03 | 1474.15 |
| 2001-04-04 | 1512.00 |
| 2001-04-05 | 1542.64 |
| 2001-04-06 | 1566.04 |
| 2001-04-09 | 1500.52 |
| 2001-04-10 | 1437.86 |
| 2001-04-11 | 1499.28 |
| 2001-04-12 | 1517.13 |
| 2001-04-13 | . |
| 2001-04-16 | 1484.66 |
| 2001-04-17 | 1470.91 |
| 2001-04-18 | 1553.75 |
| 2001-04-19 | 1599.94 |
| 2001-04-20 | 1580.80 |
| 2001-04-23 | 1593.99 |
| 2001-04-24 | 1567.43 |
| 2001-04-25 | 1618.04 |
| 2001-04-26 | 1651.44 |
| 2001-04-27 | 1634.27 |
| 2001-04-30 | 1637.58 |
| 2001-05-01 | 1759.09 |
| 2001-05-02 | 1769.59 |
| 2001-05-03 | 1783.48 |
| 2001-05-04 | 1783.78 |
| 2001-05-07 | 1804.17 |
| 2001-05-08 | 1767.00 |
| 2001-05-09 | 1692.64 |
| 2001-05-10 | 1657.99 |
| 2001-05-11 | 1701.51 |
| 2001-05-14 | 1651.03 |
| 2001-05-15 | 1682.53 |
| 2001-05-16 | 1630.85 |
| 2001-05-17 | 1669.41 |
| 2001-05-18 | 1689.21 |
| 2001-05-21 | 1689.00 |
| 2001-05-22 | 1699.43 |
| 2001-05-23 | 1696.06 |
| 2001-05-24 | 1665.90 |
| 2001-05-25 | 1667.07 |
| 2001-05-28 | . |
| 2001-05-29 | 1708.62 |
| 2001-05-30 | 1640.69 |
| 2001-05-31 | 1620.91 |
| 2001-06-01 | 1640.43 |
| 2001-06-04 | 1643.14 |
| 2001-06-05 | 1600.15 |
| 2001-06-06 | 1604.67 |
| 2001-06-07 | 1647.50 |
| 2001-06-08 | 1641.63 |
| 2001-06-11 | 1607.65 |
| 2001-06-12 | 1538.07 |
| 2001-06-13 | 1525.24 |
| 2001-06-14 | 1528.44 |
| 2001-06-15 | 1562.32 |
| 2001-06-18 | 1493.19 |
| 2001-06-19 | 1469.80 |
| 2001-06-20 | 1474.46 |
| 2001-06-21 | 1548.85 |
| 2001-06-22 | 1562.83 |
| 2001-06-25 | 1554.02 |
| 2001-06-26 | 1566.36 |
| 2001-06-27 | 1531.50 |
| 2001-06-28 | 1513.77 |
| 2001-06-29 | 1544.29 |
| 2001-07-02 | 1539.00 |
| 2001-07-03 | 1559.64 |
| 2001-07-04 | . |
| 2001-07-05 | 1476.67 |
| 2001-07-06 | 1427.53 |
| 2001-07-09 | 1391.09 |
| 2001-07-10 | 1415.91 |
| 2001-07-11 | 1398.48 |
| 2001-07-12 | 1470.44 |
| 2001-07-13 | 1426.48 |
| 2001-07-16 | 1417.29 |
| 2001-07-17 | 1374.84 |
| 2001-07-18 | 1350.13 |
| 2001-07-19 | 1355.48 |
| 2001-07-20 | 1359.83 |
| 2001-07-23 | 1307.39 |
| 2001-07-24 | 1310.85 |
| 2001-07-25 | 1358.92 |
| 2001-07-26 | 1357.49 |
| 2001-07-27 | 1340.39 |
| 2001-07-30 | 1301.61 |
| 2001-07-31 | 1323.63 |
| 2001-08-01 | 1367.95 |
| 2001-08-02 | 1452.81 |
| 2001-08-03 | 1424.31 |
| 2001-08-06 | 1423.92 |
| 2001-08-07 | 1434.45 |
| 2001-08-08 | 1419.87 |
| 2001-08-09 | 1367.21 |
| 2001-08-10 | 1382.04 |
| 2001-08-13 | 1354.13 |
| 2001-08-14 | 1453.12 |
| 2001-08-15 | 1459.01 |
| 2001-08-16 | 1440.37 |
| 2001-08-17 | 1466.55 |
| 2001-08-20 | 1448.87 |
| 2001-08-21 | 1463.10 |
| 2001-08-22 | 1500.59 |
| 2001-08-23 | 1459.12 |
| 2001-08-24 | 1477.92 |
| 2001-08-27 | 1483.63 |
| 2001-08-28 | 1467.12 |
| 2001-08-29 | 1448.46 |
| 2001-08-30 | 1380.72 |
| 2001-08-31 | 1375.26 |
| 2001-09-03 | . |
| 2001-09-04 | 1392.90 |
| 2001-09-05 | 1359.70 |
| 2001-09-06 | 1347.00 |
| 2001-09-07 | 1328.21 |
| 2001-09-10 | 1287.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1176.22 |
| 2001-09-18 | 1217.38 |
| 2001-09-19 | 1237.36 |
| 2001-09-20 | 1213.64 |
| 2001-09-21 | 1113.59 |
| 2001-09-24 | 1105.34 |
| 2001-09-25 | 1121.91 |
| 2001-09-26 | 1100.38 |
| 2001-09-27 | 1074.47 |
| 2001-09-28 | 1121.55 |
| 2001-10-01 | 1143.02 |
| 2001-10-02 | 1193.47 |
| 2001-10-03 | 1189.56 |
| 2001-10-04 | 1204.05 |
| 2001-10-05 | 1227.15 |
| 2001-10-08 | 1231.40 |
| 2001-10-09 | 1161.30 |
| 2001-10-10 | 1128.26 |
| 2001-10-11 | 1163.07 |
| 2001-10-12 | 1207.55 |
| 2001-10-15 | 1199.62 |
| 2001-10-16 | 1227.16 |
| 2001-10-17 | 1241.20 |
| 2001-10-18 | 1206.52 |
| 2001-10-19 | 1202.27 |
| 2001-10-22 | 1210.97 |
| 2001-10-23 | 1227.33 |
| 2001-10-24 | 1233.34 |
| 2001-10-25 | 1256.45 |
| 2001-10-26 | 1216.53 |
| 2001-10-29 | 1199.79 |
| 2001-10-30 | 1156.61 |
| 2001-10-31 | 1118.69 |
| 2001-11-01 | 1125.26 |
| 2001-11-02 | 1140.57 |
| 2001-11-05 | 1141.76 |
| 2001-11-06 | 1164.58 |
| 2001-11-07 | 1126.60 |
| 2001-11-08 | 1145.18 |
| 2001-11-09 | 1142.78 |
| 2001-11-12 | 1107.42 |
| 2001-11-13 | 1087.24 |
| 2001-11-14 | 1087.78 |
| 2001-11-15 | 1109.49 |
| 2001-11-16 | 1149.24 |
| 2001-11-19 | 1168.13 |
| 2001-11-20 | 1182.44 |
| 2001-11-21 | 1177.90 |
| 2001-11-22 | . |
| 2001-11-23 | 1183.40 |
| 2001-11-26 | 1201.32 |
| 2001-11-27 | 1199.49 |
| 2001-11-28 | 1165.41 |
| 2001-11-29 | 1127.72 |
| 2001-11-30 | 1160.29 |
| 2001-12-03 | 1113.45 |
| 2001-12-04 | 1095.76 |
| 2001-12-05 | 1115.29 |
| 2001-12-06 | 1138.64 |
| 2001-12-07 | 1125.11 |
| 2001-12-10 | 1093.17 |
| 2001-12-11 | 1099.43 |
| 2001-12-12 | 1122.36 |
| 2001-12-13 | 1104.10 |
| 2001-12-14 | 1092.54 |
| 2001-12-17 | 1029.62 |
| 2001-12-18 | 1043.57 |
| 2001-12-19 | 1054.95 |
| 2001-12-20 | 1055.59 |
| 2001-12-21 | 1023.66 |
| 2001-12-24 | 1020.47 |
| 2001-12-25 | . |
| 2001-12-26 | 991.19 |
| 2001-12-27 | 1000.56 |
| 2001-12-28 | 1033.23 |
| 2001-12-31 | 1034.33 |
| 2002-01-01 | . |
| 2002-01-02 | 1026.03 |
| 2002-01-03 | 1029.34 |
| 2002-01-04 | 1050.41 |
| 2002-01-07 | 1050.52 |
| 2002-01-08 | 1017.42 |
| 2002-01-09 | 1001.07 |
| 2002-01-10 | 968.12 |
| 2002-01-11 | 956.93 |
| 2002-01-14 | 959.69 |
| 2002-01-15 | 932.97 |
| 2002-01-16 | 937.63 |
| 2002-01-17 | 942.14 |
| 2002-01-18 | 959.90 |
| 2002-01-21 | . |
| 2002-01-22 | 926.63 |
| 2002-01-23 | 912.98 |
| 2002-01-24 | 898.15 |
| 2002-01-25 | 913.72 |
| 2002-01-28 | 937.29 |
| 2002-01-29 | 914.40 |
| 2002-01-30 | 885.91 |
| 2002-01-31 | 902.70 |
| 2002-02-01 | 865.55 |
| 2002-02-04 | 819.95 |
| 2002-02-05 | 789.13 |
| 2002-02-06 | 785.42 |
| 2002-02-07 | 821.38 |
| 2002-02-08 | 853.41 |
| 2002-02-11 | 861.01 |
| 2002-02-12 | 881.79 |
| 2002-02-13 | 882.82 |
| 2002-02-14 | 894.14 |
| 2002-02-15 | 895.56 |
| 2002-02-18 | . |
| 2002-02-19 | 854.26 |
| 2002-02-20 | 849.04 |
| 2002-02-21 | 889.44 |
| 2002-02-22 | 904.88 |
| 2002-02-25 | 907.31 |
| 2002-02-26 | 893.64 |
| 2002-02-27 | 921.08 |
| 2002-02-28 | 941.75 |
| 2002-03-01 | 966.86 |
| 2002-03-04 | 1046.81 |
| 2002-03-05 | 1042.96 |
| 2002-03-06 | 1033.69 |
| 2002-03-07 | 1112.34 |
| 2002-03-08 | 1144.69 |
| 2002-03-11 | 1169.23 |
| 2002-03-12 | 1105.85 |
| 2002-03-13 | 1054.24 |
| 2002-03-14 | 1076.15 |
| 2002-03-15 | 1090.83 |
| 2002-03-18 | 1047.21 |
| 2002-03-19 | 1078.33 |
| 2002-03-20 | 1062.80 |
| 2002-03-21 | 1058.41 |
| 2002-03-22 | 1022.66 |
| 2002-03-25 | 999.64 |
| 2002-03-26 | 995.74 |
| 2002-03-27 | 1021.41 |
| 2002-03-28 | 1021.24 |
| 2002-03-29 | . |
| 2002-04-01 | 969.91 |
| 2002-04-02 | 1005.54 |
| 2002-04-03 | 1030.36 |
| 2002-04-04 | 1053.17 |
| 2002-04-05 | 1049.22 |
| 2002-04-08 | 1043.56 |
| 2002-04-09 | 1039.07 |
| 2002-04-10 | 1050.01 |
| 2002-04-11 | 1050.38 |
| 2002-04-12 | 1014.67 |
| 2002-04-15 | 1048.54 |
| 2002-04-16 | 1056.82 |
| 2002-04-17 | 1084.08 |
| 2002-04-18 | 1101.99 |
| 2002-04-19 | 1103.13 |
| 2002-04-22 | 1112.68 |
| 2002-04-23 | 1127.85 |
| 2002-04-24 | 1128.40 |
| 2002-04-25 | 1142.72 |
| 2002-04-26 | 1143.20 |
| 2002-04-29 | 1141.11 |
| 2002-04-30 | 1138.76 |
| 2002-05-01 | 1169.10 |
| 2002-05-02 | 1171.62 |
| 2002-05-03 | 1180.71 |
| 2002-05-06 | 1177.00 |
| 2002-05-07 | 1154.81 |
| 2002-05-08 | 1135.23 |
| 2002-05-09 | 1147.72 |
| 2002-05-10 | 1149.81 |
| 2002-05-13 | 1134.53 |
| 2002-05-14 | 1111.60 |
| 2002-05-15 | 1153.67 |
| 2002-05-16 | 1164.44 |
| 2002-05-17 | 1213.13 |
| 2002-05-20 | 1276.87 |
| 2002-05-21 | 1281.50 |
| 2002-05-22 | 1310.37 |
| 2002-05-23 | 1328.49 |
| 2002-05-24 | 1320.12 |
| 2002-05-27 | . |
| 2002-05-28 | 1293.93 |
| 2002-05-29 | 1299.69 |
| 2002-05-30 | 1304.79 |
| 2002-05-31 | 1266.45 |
| 2002-06-03 | 1311.69 |
| 2002-06-04 | 1294.49 |
| 2002-06-05 | 1291.25 |
| 2002-06-06 | 1270.55 |
| 2002-06-07 | 1247.72 |
| 2002-06-10 | 1229.88 |
| 2002-06-11 | 1252.86 |
| 2002-06-12 | 1246.09 |
| 2002-06-13 | 1190.49 |
| 2002-06-14 | 1170.05 |
| 2002-06-17 | 1127.74 |
| 2002-06-18 | 1150.13 |
| 2002-06-19 | 1095.22 |
| 2002-06-20 | 1108.57 |
| 2002-06-21 | 1088.11 |
| 2002-06-24 | 1120.91 |
| 2002-06-25 | 1111.66 |
| 2002-06-26 | 1086.06 |
| 2002-06-27 | 1096.05 |
| 2002-06-28 | 1150.45 |
| 2002-07-01 | 1145.66 |
| 2002-07-02 | 1150.23 |
| 2002-07-03 | 1165.98 |
| 2002-07-04 | . |
| 2002-07-05 | 1164.23 |
| 2002-07-08 | 1163.99 |
| 2002-07-09 | 1198.30 |
| 2002-07-10 | 1179.87 |
| 2002-07-11 | 1156.96 |
| 2002-07-12 | 1156.86 |
| 2002-07-15 | 1141.37 |
| 2002-07-16 | 1115.73 |
| 2002-07-17 | 1129.85 |
| 2002-07-18 | 1176.07 |
| 2002-07-19 | 1133.73 |
| 2002-07-22 | 1120.70 |
| 2002-07-23 | 1113.49 |
| 2002-07-24 | 1073.54 |
| 2002-07-25 | 1071.84 |
| 2002-07-26 | 1020.77 |
| 2002-07-29 | 1006.61 |
| 2002-07-30 | 1039.77 |
| 2002-07-31 | 1033.82 |
| 2002-08-01 | 1019.92 |
| 2002-08-02 | 1007.79 |
| 2002-08-05 | 1006.39 |
| 2002-08-06 | 963.66 |
| 2002-08-07 | 1012.97 |
| 2002-08-08 | 998.27 |
| 2002-08-09 | 1028.65 |
| 2002-08-12 | 1010.01 |
| 2002-08-13 | 995.91 |
| 2002-08-14 | 1020.63 |
| 2002-08-15 | 1023.90 |
| 2002-08-16 | 1014.97 |
| 2002-08-19 | 994.41 |
| 2002-08-20 | 987.47 |
| 2002-08-21 | 995.62 |
| 2002-08-22 | 1019.54 |
| 2002-08-23 | 1048.51 |
| 2002-08-26 | 1064.04 |
| 2002-08-27 | 1049.20 |
| 2002-08-28 | 1040.65 |
| 2002-08-29 | 1021.43 |
| 2002-08-30 | 1026.17 |
| 2002-09-02 | . |
| 2002-09-03 | 962.76 |
| 2002-09-04 | 928.31 |
| 2002-09-05 | 966.15 |
| 2002-09-06 | 946.69 |
| 2002-09-09 | 968.35 |
| 2002-09-10 | 963.94 |
| 2002-09-11 | 958.33 |
| 2002-09-12 | 963.96 |
| 2002-09-13 | 938.74 |
| 2002-09-16 | 929.87 |
| 2002-09-17 | 957.56 |
| 2002-09-18 | 960.27 |
| 2002-09-19 | 983.49 |
| 2002-09-20 | 937.91 |
| 2002-09-23 | 934.00 |
| 2002-09-24 | 902.46 |
| 2002-09-25 | 895.09 |
| 2002-09-26 | 919.66 |
| 2002-09-27 | 975.70 |
| 2002-09-30 | 975.23 |
| 2002-10-01 | 943.79 |
| 2002-10-02 | 933.62 |
| 2002-10-03 | 901.08 |
| 2002-10-04 | 904.24 |
| 2002-10-07 | 870.17 |
| 2002-10-08 | 870.46 |
| 2002-10-09 | 841.24 |
| 2002-10-10 | 849.43 |
| 2002-10-11 | 857.50 |
| 2002-10-14 | 856.94 |
| 2002-10-15 | 877.77 |
| 2002-10-16 | 879.35 |
| 2002-10-17 | 879.52 |
| 2002-10-18 | 890.34 |
| 2002-10-21 | 884.08 |
| 2002-10-22 | 847.17 |
| 2002-10-23 | 840.70 |
| 2002-10-24 | 825.74 |
| 2002-10-25 | 840.25 |
| 2002-10-28 | 839.69 |
| 2002-10-29 | 857.85 |
| 2002-10-30 | 860.35 |
| 2002-10-31 | 839.87 |
| 2002-11-01 | 837.53 |
| 2002-11-04 | 836.02 |
| 2002-11-05 | 862.57 |
| 2002-11-06 | 862.87 |
| 2002-11-07 | 866.08 |
| 2002-11-08 | 846.17 |
| 2002-11-11 | 814.69 |
| 2002-11-12 | 791.81 |
| 2002-11-13 | 788.97 |
| 2002-11-14 | 752.86 |
| 2002-11-15 | 778.69 |
| 2002-11-18 | 750.51 |
| 2002-11-19 | 738.70 |
| 2002-11-20 | 764.35 |
| 2002-11-21 | 805.01 |
| 2002-11-22 | 833.52 |
| 2002-11-25 | 849.40 |
| 2002-11-26 | 832.45 |
| 2002-11-27 | 842.94 |
| 2002-11-28 | . |
| 2002-11-29 | 889.92 |
| 2002-12-02 | 886.40 |
| 2002-12-03 | 882.55 |
| 2002-12-04 | 844.48 |
| 2002-12-05 | 838.34 |
| 2002-12-06 | 827.58 |
| 2002-12-09 | 827.98 |
| 2002-12-10 | 818.64 |
| 2002-12-11 | 811.78 |
| 2002-12-12 | 817.06 |
| 2002-12-13 | 799.10 |
| 2002-12-16 | 794.91 |
| 2002-12-17 | 802.91 |
| 2002-12-18 | 784.46 |
| 2002-12-19 | 803.39 |
| 2002-12-20 | 799.03 |
| 2002-12-23 | 801.42 |
| 2002-12-24 | 798.85 |
| 2002-12-25 | . |
| 2002-12-26 | 809.90 |
| 2002-12-27 | 819.98 |
| 2002-12-30 | 826.42 |
| 2002-12-31 | 825.41 |
| 2003-01-01 | . |
| 2003-01-02 | 817.66 |
| 2003-01-03 | 817.76 |
| 2003-01-06 | 837.95 |
| 2003-01-07 | 821.96 |
| 2003-01-08 | 803.57 |
| 2003-01-09 | 809.32 |
| 2003-01-10 | 815.59 |
| 2003-01-13 | 819.67 |
| 2003-01-14 | 830.71 |
| 2003-01-15 | 862.64 |
| 2003-01-16 | 878.24 |
| 2003-01-17 | 894.65 |
| 2003-01-20 | . |
| 2003-01-21 | 895.36 |
| 2003-01-22 | 904.49 |
| 2003-01-23 | 914.42 |
| 2003-01-24 | 928.38 |
| 2003-01-27 | 895.34 |
| 2003-01-28 | 872.93 |
| 2003-01-29 | 862.10 |
| 2003-01-30 | 860.96 |
| 2003-01-31 | 857.23 |
| 2003-02-03 | 877.99 |
| 2003-02-04 | 892.02 |
| 2003-02-05 | 886.62 |
| 2003-02-06 | 880.54 |
| 2003-02-07 | 876.19 |
| 2003-02-10 | 881.96 |
| 2003-02-11 | 879.23 |
| 2003-02-12 | 888.49 |
| 2003-02-13 | 890.63 |
| 2003-02-14 | 887.31 |
| 2003-02-17 | . |
| 2003-02-18 | 920.17 |
| 2003-02-19 | 904.36 |
| 2003-02-20 | 904.67 |
| 2003-02-21 | 885.44 |
| 2003-02-24 | 896.49 |
| 2003-02-25 | 868.93 |
| 2003-02-26 | 853.41 |
| 2003-02-27 | 849.45 |
| 2003-02-28 | 842.74 |
| 2003-03-03 | 855.30 |
| 2003-03-04 | 852.32 |
| 2003-03-05 | 849.22 |
| 2003-03-06 | 836.18 |
| 2003-03-07 | 811.52 |
| 2003-03-10 | 776.22 |
| 2003-03-11 | 760.81 |
| 2003-03-12 | 777.26 |
| 2003-03-13 | 756.10 |
| 2003-03-14 | 763.45 |
| 2003-03-17 | 745.20 |
| 2003-03-18 | 767.08 |
| 2003-03-19 | 769.67 |
| 2003-03-20 | 795.14 |
| 2003-03-21 | 786.66 |
| 2003-03-24 | 814.24 |
| 2003-03-25 | 781.19 |
| 2003-03-26 | 799.41 |
| 2003-03-27 | 799.60 |
| 2003-03-28 | 788.98 |
| 2003-03-31 | 752.43 |
| 2003-04-01 | 754.52 |
| 2003-04-02 | 755.81 |
| 2003-04-03 | 745.05 |
| 2003-04-04 | 732.36 |
| 2003-04-07 | 741.56 |
| 2003-04-08 | 735.51 |
| 2003-04-09 | 727.00 |
| 2003-04-10 | 723.78 |
| 2003-04-11 | 706.69 |
| 2003-04-14 | 687.98 |
| 2003-04-15 | 691.34 |
| 2003-04-16 | 677.55 |
| 2003-04-17 | 689.57 |
| 2003-04-18 | . |
| 2003-04-21 | 708.28 |
| 2003-04-22 | 685.51 |
| 2003-04-23 | 683.87 |
| 2003-04-24 | 697.72 |
| 2003-04-25 | 683.43 |
| 2003-04-28 | 688.34 |
| 2003-04-29 | 689.29 |
| 2003-04-30 | 726.69 |
| 2003-05-01 | 735.25 |
| 2003-05-02 | 743.21 |
| 2003-05-05 | 744.97 |
| 2003-05-06 | 769.56 |
| 2003-05-07 | 791.47 |
| 2003-05-08 | 775.34 |
| 2003-05-09 | 774.23 |
| 2003-05-12 | 783.33 |
| 2003-05-13 | 788.04 |
| 2003-05-14 | 795.86 |
| 2003-05-15 | 762.85 |
| 2003-05-16 | 758.87 |
| 2003-05-19 | 738.30 |
| 2003-05-20 | 738.04 |
| 2003-05-21 | 732.66 |
| 2003-05-22 | 744.42 |
| 2003-05-23 | 764.38 |
| 2003-05-26 | . |
| 2003-05-27 | 754.06 |
| 2003-05-28 | 759.52 |
| 2003-05-29 | 770.78 |
| 2003-05-30 | 756.22 |
| 2003-06-02 | 802.69 |
| 2003-06-03 | 804.78 |
| 2003-06-04 | 816.09 |
| 2003-06-05 | 841.93 |
| 2003-06-06 | 845.67 |
| 2003-06-09 | 868.35 |
| 2003-06-10 | 857.24 |
| 2003-06-11 | 862.24 |
| 2003-06-12 | 877.04 |
| 2003-06-13 | 885.02 |
| 2003-06-16 | 851.40 |
| 2003-06-17 | 880.21 |
| 2003-06-18 | 903.02 |
| 2003-06-19 | 909.26 |
| 2003-06-20 | 904.71 |
| 2003-06-23 | 933.11 |
| 2003-06-24 | 883.14 |
| 2003-06-25 | 879.92 |
| 2003-06-26 | 882.32 |
| 2003-06-27 | 907.92 |
| 2003-06-30 | 911.47 |
| 2003-07-01 | 937.87 |
| 2003-07-02 | 997.70 |
| 2003-07-03 | 1013.51 |
| 2003-07-04 | . |
| 2003-07-07 | 1030.48 |
| 2003-07-08 | 1064.26 |
| 2003-07-09 | 1046.71 |
| 2003-07-10 | 1022.94 |
| 2003-07-11 | 981.35 |
| 2003-07-14 | 976.72 |
| 2003-07-15 | 1005.30 |
| 2003-07-16 | 990.69 |
| 2003-07-17 | 954.31 |
| 2003-07-18 | 949.96 |
| 2003-07-21 | 953.41 |
| 2003-07-22 | 937.58 |
| 2003-07-23 | 978.77 |
| 2003-07-24 | 997.29 |
| 2003-07-25 | 997.92 |
| 2003-07-28 | 1004.16 |
| 2003-07-29 | 1006.59 |
| 2003-07-30 | 970.23 |
| 2003-07-31 | 959.95 |
| 2003-08-01 | 960.41 |
| 2003-08-04 | 930.64 |
| 2003-08-05 | 920.59 |
| 2003-08-06 | 905.55 |
| 2003-08-07 | 910.06 |
| 2003-08-08 | 916.25 |
| 2003-08-11 | 945.73 |
| 2003-08-12 | 950.32 |
| 2003-08-13 | 982.79 |
| 2003-08-14 | 1006.96 |
| 2003-08-15 | 1014.54 |
| 2003-08-18 | 1037.63 |
| 2003-08-19 | 1047.78 |
| 2003-08-20 | 1069.91 |
| 2003-08-21 | 1087.42 |
| 2003-08-22 | 1088.42 |
| 2003-08-25 | 1049.47 |
| 2003-08-26 | 1055.17 |
| 2003-08-27 | 1049.63 |
| 2003-08-28 | 1038.07 |
| 2003-08-29 | 1051.66 |
| 2003-09-01 | . |
| 2003-09-02 | 1141.10 |
| 2003-09-03 | 1152.14 |
| 2003-09-04 | 1150.19 |
| 2003-09-05 | 1137.38 |
| 2003-09-08 | 1136.40 |
| 2003-09-09 | 1178.47 |
| 2003-09-10 | 1157.62 |
| 2003-09-11 | 1118.10 |
| 2003-09-12 | 1133.78 |
| 2003-09-15 | 1132.62 |
| 2003-09-16 | 1173.96 |
| 2003-09-17 | 1184.03 |
| 2003-09-18 | 1191.39 |
| 2003-09-19 | 1202.54 |
| 2003-09-22 | 1182.05 |
| 2003-09-23 | 1186.88 |
| 2003-09-24 | 1175.28 |
| 2003-09-25 | 1179.37 |
| 2003-09-26 | 1181.53 |
| 2003-09-29 | 1179.28 |
| 2003-09-30 | 1169.01 |
| 2003-10-01 | 1192.80 |
| 2003-10-02 | 1249.33 |
| 2003-10-03 | 1251.14 |
| 2003-10-06 | 1237.90 |
| 2003-10-07 | 1268.11 |
| 2003-10-08 | 1244.77 |
| 2003-10-09 | 1242.84 |
| 2003-10-10 | 1277.65 |
| 2003-10-13 | 1273.25 |
| 2003-10-14 | 1288.01 |
| 2003-10-15 | 1262.82 |
| 2003-10-16 | 1302.36 |
| 2003-10-17 | 1327.07 |
| 2003-10-20 | 1362.40 |
| 2003-10-21 | 1326.23 |
| 2003-10-22 | 1274.92 |
| 2003-10-23 | 1186.87 |
| 2003-10-24 | 1218.71 |
| 2003-10-27 | 1233.11 |
| 2003-10-28 | 1276.19 |
| 2003-10-29 | 1294.75 |
| 2003-10-30 | 1281.00 |
| 2003-10-31 | 1245.98 |
| 2003-11-03 | 1231.69 |
| 2003-11-04 | 1256.68 |
| 2003-11-05 | 1233.69 |
| 2003-11-06 | 1190.87 |
| 2003-11-07 | 1202.33 |
| 2003-11-10 | 1187.35 |
| 2003-11-11 | 1138.59 |
| 2003-11-12 | 1135.81 |
| 2003-11-13 | 1157.79 |
| 2003-11-14 | 1148.72 |
| 2003-11-17 | 1087.21 |
| 2003-11-18 | 1108.16 |
| 2003-11-19 | 1063.06 |
| 2003-11-20 | 1100.79 |
| 2003-11-21 | 1096.30 |
| 2003-11-24 | 1092.13 |
| 2003-11-25 | 1124.84 |
| 2003-11-26 | 1150.85 |
| 2003-11-27 | . |
| 2003-11-28 | 1139.98 |
| 2003-12-01 | 1177.23 |
| 2003-12-02 | 1198.83 |
| 2003-12-03 | 1193.85 |
| 2003-12-04 | 1203.98 |
| 2003-12-05 | 1196.19 |
| 2003-12-08 | 1151.15 |
| 2003-12-09 | 1145.83 |
| 2003-12-10 | 1095.22 |
| 2003-12-11 | 1108.10 |
| 2003-12-12 | 1133.37 |
| 2003-12-15 | 1185.05 |
| 2003-12-16 | 1154.86 |
| 2003-12-17 | 1136.31 |
| 2003-12-18 | 1129.19 |
| 2003-12-19 | 1146.74 |
| 2003-12-22 | 1155.25 |
| 2003-12-23 | 1155.84 |
| 2003-12-24 | 1161.76 |
| 2003-12-25 | . |
| 2003-12-26 | 1181.90 |
| 2003-12-29 | 1206.25 |
| 2003-12-30 | 1240.69 |
| 2003-12-31 | 1237.97 |
| 2004-01-01 | . |
| 2004-01-02 | 1239.71 |
| 2004-01-05 | 1262.11 |
| 2004-01-06 | 1250.48 |
| 2004-01-07 | 1249.08 |
| 2004-01-08 | 1261.39 |
| 2004-01-09 | 1264.63 |
| 2004-01-12 | 1263.91 |
| 2004-01-13 | 1256.11 |
| 2004-01-14 | 1259.03 |
| 2004-01-15 | 1240.06 |
| 2004-01-16 | 1253.40 |
| 2004-01-19 | . |
| 2004-01-20 | 1295.79 |
| 2004-01-21 | 1296.28 |
| 2004-01-22 | 1294.76 |
| 2004-01-23 | 1306.89 |
| 2004-01-26 | 1282.70 |
| 2004-01-27 | 1300.59 |
| 2004-01-28 | 1302.30 |
| 2004-01-29 | 1270.74 |
| 2004-01-30 | 1245.01 |
| 2004-02-02 | 1244.16 |
| 2004-02-03 | 1233.62 |
| 2004-02-04 | 1195.93 |
| 2004-02-05 | 1192.32 |
| 2004-02-06 | 1205.92 |
| 2004-02-09 | 1192.13 |
| 2004-02-10 | 1191.41 |
| 2004-02-11 | 1191.41 |
| 2004-02-12 | 1222.36 |
| 2004-02-13 | 1258.94 |
| 2004-02-16 | . |
| 2004-02-17 | 1250.99 |
| 2004-02-18 | 1233.36 |
| 2004-02-19 | 1215.21 |
| 2004-02-20 | 1196.78 |
| 2004-02-23 | 1196.03 |
| 2004-02-24 | 1171.14 |
| 2004-02-25 | 1160.42 |
| 2004-02-26 | 1173.65 |
| 2004-02-27 | 1238.42 |
| 2004-03-01 | 1287.24 |
| 2004-03-02 | 1287.01 |
| 2004-03-03 | 1282.59 |
| 2004-03-04 | 1285.65 |
| 2004-03-05 | 1293.38 |
| 2004-03-08 | 1267.68 |
| 2004-03-09 | 1292.52 |
| 2004-03-10 | 1290.41 |
| 2004-03-11 | 1285.85 |
| 2004-03-12 | 1253.85 |
| 2004-03-15 | 1289.58 |
| 2004-03-16 | 1339.49 |
| 2004-03-17 | 1381.26 |
| 2004-03-18 | 1412.86 |
| 2004-03-19 | 1397.47 |
| 2004-03-22 | 1392.29 |
| 2004-03-23 | 1368.93 |
| 2004-03-24 | 1399.89 |
| 2004-03-25 | 1445.71 |
| 2004-03-26 | 1448.38 |
| 2004-03-29 | 1452.72 |
| 2004-03-30 | 1430.09 |
| 2004-03-31 | 1453.94 |
| 2004-04-01 | 1472.84 |
| 2004-04-02 | 1467.95 |
| 2004-04-05 | 1472.49 |
| 2004-04-06 | 1485.49 |
| 2004-04-07 | 1494.29 |
| 2004-04-08 | 1481.67 |
| 2004-04-09 | . |
| 2004-04-12 | 1465.04 |
| 2004-04-13 | 1475.27 |
| 2004-04-14 | 1456.03 |
| 2004-04-15 | 1401.91 |
| 2004-04-16 | 1401.14 |
| 2004-04-19 | 1363.70 |
| 2004-04-20 | 1407.37 |
| 2004-04-21 | 1388.95 |
| 2004-04-22 | 1360.19 |
| 2004-04-23 | 1399.69 |
| 2004-04-26 | 1409.28 |
| 2004-04-27 | 1372.87 |
| 2004-04-28 | 1395.21 |
| 2004-04-29 | 1392.22 |
| 2004-04-30 | 1341.45 |
| 2004-05-03 | 1340.91 |
| 2004-05-04 | 1347.56 |
| 2004-05-05 | 1362.57 |
| 2004-05-06 | 1329.67 |
| 2004-05-07 | 1269.03 |
| 2004-05-10 | 1155.88 |
| 2004-05-11 | 1149.08 |
| 2004-05-12 | 1215.93 |
| 2004-05-13 | 1163.86 |
| 2004-05-14 | 1158.41 |
| 2004-05-17 | 1114.16 |
| 2004-05-18 | 1152.96 |
| 2004-05-19 | 1206.05 |
| 2004-05-20 | 1210.80 |
| 2004-05-21 | 1240.61 |
| 2004-05-24 | 1245.54 |
| 2004-05-25 | 1218.76 |
| 2004-05-26 | 1235.09 |
| 2004-05-27 | 1244.21 |
| 2004-05-28 | 1257.34 |
| 2004-05-31 | . |
| 2004-06-01 | 1272.68 |
| 2004-06-02 | 1253.67 |
| 2004-06-03 | 1227.15 |
| 2004-06-04 | 1218.65 |
| 2004-06-07 | 1278.26 |
| 2004-06-08 | 1285.96 |
| 2004-06-09 | 1283.03 |
| 2004-06-10 | 1303.54 |
| 2004-06-11 | . |
| 2004-06-14 | 1266.29 |
| 2004-06-15 | 1266.50 |
| 2004-06-16 | 1297.11 |
| 2004-06-17 | 1305.33 |
| 2004-06-18 | 1291.85 |
| 2004-06-21 | 1311.87 |
| 2004-06-22 | 1285.67 |
| 2004-06-23 | 1264.41 |
| 2004-06-24 | 1292.65 |
| 2004-06-25 | 1291.44 |
| 2004-06-28 | 1302.99 |
| 2004-06-29 | 1307.58 |
| 2004-06-30 | 1294.11 |
| 2004-07-01 | 1303.88 |
| 2004-07-02 | 1280.27 |
| 2004-07-05 | . |
| 2004-07-06 | 1227.79 |
| 2004-07-07 | 1223.45 |
| 2004-07-08 | 1215.32 |
| 2004-07-09 | 1237.01 |
| 2004-07-12 | 1260.83 |
| 2004-07-13 | 1250.28 |
| 2004-07-14 | 1253.12 |
| 2004-07-15 | 1243.04 |
| 2004-07-16 | 1266.90 |
| 2004-07-19 | 1271.76 |
| 2004-07-20 | 1261.37 |
| 2004-07-21 | 1246.27 |
| 2004-07-22 | 1235.15 |
| 2004-07-23 | 1211.70 |
| 2004-07-26 | 1209.04 |
| 2004-07-27 | 1183.36 |
| 2004-07-28 | 1196.41 |
| 2004-07-29 | 1171.61 |
| 2004-07-30 | 1200.62 |
| 2004-08-02 | 1214.35 |
| 2004-08-03 | 1210.13 |
| 2004-08-04 | 1190.42 |
| 2004-08-05 | 1191.84 |
| 2004-08-06 | 1193.12 |
| 2004-08-09 | 1175.00 |
| 2004-08-10 | 1194.57 |
| 2004-08-11 | 1212.89 |
| 2004-08-12 | 1202.91 |
| 2004-08-13 | 1176.64 |
| 2004-08-16 | 1147.21 |
| 2004-08-17 | 1151.26 |
| 2004-08-18 | 1154.29 |
| 2004-08-19 | 1183.65 |
| 2004-08-20 | 1184.62 |
| 2004-08-23 | 1190.69 |
| 2004-08-24 | 1187.31 |
| 2004-08-25 | 1209.36 |
| 2004-08-26 | 1225.45 |
| 2004-08-27 | 1239.85 |
| 2004-08-30 | 1226.55 |
| 2004-08-31 | 1210.45 |
| 2004-09-01 | 1216.59 |
| 2004-09-02 | 1218.96 |
| 2004-09-03 | 1195.89 |
| 2004-09-06 | . |
| 2004-09-07 | 1231.28 |
| 2004-09-08 | 1245.46 |
| 2004-09-09 | 1226.93 |
| 2004-09-10 | 1223.25 |
| 2004-09-13 | 1225.22 |
| 2004-09-14 | 1228.91 |
| 2004-09-15 | 1209.14 |
| 2004-09-16 | 1202.96 |
| 2004-09-17 | 1196.61 |
| 2004-09-20 | 1198.89 |
| 2004-09-21 | 1185.24 |
| 2004-09-22 | 1176.63 |
| 2004-09-23 | 1179.89 |
| 2004-09-24 | 1155.85 |
| 2004-09-27 | 1149.15 |
| 2004-09-28 | 1139.21 |
| 2004-09-29 | 1134.22 |
| 2004-09-30 | 1159.66 |
| 2004-10-01 | 1181.31 |
| 2004-10-04 | 1199.93 |
| 2004-10-05 | 1205.98 |
| 2004-10-06 | 1209.57 |
| 2004-10-07 | 1198.08 |
| 2004-10-08 | 1209.70 |
| 2004-10-11 | 1215.51 |
| 2004-10-12 | 1197.43 |
| 2004-10-13 | 1190.56 |
| 2004-10-14 | 1172.53 |
| 2004-10-15 | 1173.64 |
| 2004-10-18 | 1160.70 |
| 2004-10-19 | 1173.43 |
| 2004-10-20 | 1165.84 |
| 2004-10-21 | 1159.63 |
| 2004-10-22 | 1164.15 |
| 2004-10-25 | 1147.39 |
| 2004-10-26 | 1139.25 |
| 2004-10-27 | 1143.57 |
| 2004-10-28 | 1182.35 |
| 2004-10-29 | 1159.65 |
| 2004-11-01 | 1145.52 |
| 2004-11-02 | 1172.84 |
| 2004-11-03 | 1173.84 |
| 2004-11-04 | 1181.58 |
| 2004-11-05 | 1206.58 |
| 2004-11-08 | 1211.94 |
| 2004-11-09 | 1205.41 |
| 2004-11-10 | 1195.02 |
| 2004-11-11 | 1192.85 |
| 2004-11-12 | 1225.09 |
| 2004-11-15 | 1261.87 |
| 2004-11-16 | 1275.53 |
| 2004-11-17 | 1276.78 |
| 2004-11-18 | 1283.31 |
| 2004-11-19 | 1290.67 |
| 2004-11-22 | 1262.49 |
| 2004-11-23 | 1258.59 |
| 2004-11-24 | 1274.02 |
| 2004-11-25 | . |
| 2004-11-26 | 1269.09 |
| 2004-11-29 | 1305.22 |
| 2004-11-30 | 1304.07 |
| 2004-12-01 | 1290.00 |
| 2004-12-02 | 1316.51 |
| 2004-12-03 | 1325.56 |
| 2004-12-06 | 1301.76 |
| 2004-12-07 | 1283.22 |
| 2004-12-08 | 1260.10 |
| 2004-12-09 | 1247.87 |
| 2004-12-10 | 1231.43 |
| 2004-12-13 | 1230.48 |
| 2004-12-14 | 1237.73 |
| 2004-12-15 | 1254.61 |
| 2004-12-16 | 1243.13 |
| 2004-12-17 | 1263.51 |
| 2004-12-20 | 1257.80 |
| 2004-12-21 | 1256.29 |
| 2004-12-22 | 1280.05 |
| 2004-12-23 | 1285.86 |
| 2004-12-24 | . |
| 2004-12-27 | 1306.54 |
| 2004-12-28 | 1317.62 |
| 2004-12-29 | 1313.52 |
| 2004-12-30 | 1342.29 |
| 2004-12-31 | 1349.69 |
| 2005-01-03 | 1344.38 |
| 2005-01-04 | 1326.84 |
| 2005-01-05 | 1306.94 |
| 2005-01-06 | 1301.68 |
| 2005-01-07 | 1292.78 |
| 2005-01-10 | 1297.42 |
| 2005-01-11 | 1322.27 |
| 2005-01-12 | 1326.62 |
| 2005-01-13 | 1312.92 |
| 2005-01-14 | 1314.41 |
| 2005-01-17 | . |
| 2005-01-18 | 1320.53 |
| 2005-01-19 | 1314.32 |
| 2005-01-20 | 1288.75 |
| 2005-01-21 | 1278.27 |
| 2005-01-24 | 1287.14 |
| 2005-01-25 | 1258.74 |
| 2005-01-26 | 1292.26 |
| 2005-01-27 | 1283.36 |
#2005-01-28|1277.45
#2005-01-31|1271.23
#2005-02-01|1260.99
#2005-02-02|1264.11
#2005-02-03|1251.90
#2005-02-04|1263.15
#2005-02-07|1257.92
#2005-02-08|1233.46
#2005-02-09|1247.79
#2005-02-10|1276.37
#2005-02-11|1275.28
#2005-02-14|1293.10
#2005-02-15|1297.75
#2005-02-16|1288.14
#2005-02-17|1265.91
#2005-02-18|1273.57
#2005-02-21| .
#2005-02-22|1293.21
#2005-02-23|1261.92
#2005-02-24|1259.75
#2005-02-25|1269.68
#2005-02-28|1296.31
#2005-03-01|1294.22
#2005-03-02|1310.02
#2005-03-03|1321.13
#2005-03-04|1339.65
#2005-03-07|1335.22
#2005-03-08|1338.44
#2005-03-09|1385.00
#2005-03-10|1373.15
#2005-03-11|1397.95
#2005-03-14|1381.36
#2005-03-15|1380.80
#2005-03-16|1385.96
#2005-03-17|1375.61
#2005-03-18|1385.51
#2005-03-21|1383.27
#2005-03-22|1390.04
#2005-03-23|1362.17
#2005-03-24|1342.31
#2005-03-25| .
#2005-03-28|1337.34
#2005-03-29|1305.76
#2005-03-30|1293.45
#2005-03-31|1309.70
#2005-04-01|1318.10
#2005-04-04|1301.27
#2005-04-05|1301.50
#2005-04-06|1296.50
#2005-04-07|1300.29
#2005-04-08|1301.42
#2005-04-11|1300.05
#2005-04-12|1277.29
#2005-04-13|1279.72
#2005-04-14|1267.70
#2005-04-15|1255.98
#2005-04-18|1211.39
#2005-04-19|1234.21
#2005-04-20|1225.56
#2005-04-21|1211.36
#2005-04-22|1240.15
#2005-04-25|1238.24
#2005-04-26|1230.88
#2005-04-27|1237.10
#2005-04-28|1234.58
#2005-04-29|1247.05
#2005-05-02|1254.55
#2005-05-03|1254.37
#2005-05-04|1264.77
#2005-05-05|1262.83
#2005-05-06|1272.80
#2005-05-09|1261.60
#2005-05-10|1255.71
#2005-05-11|1244.26
#2005-05-12|1230.30
#2005-05-13|1223.20
#2005-05-16|1216.12
#2005-05-17|1193.57
#2005-05-18|1197.16
#2005-05-19|1225.58
#2005-05-20|1211.29
#2005-05-23|1230.24
#2005-05-24|1240.13
#2005-05-25|1220.78
#2005-05-26|1207.07
#2005-05-27|1222.22
#2005-05-30| .
#2005-05-31|1252.32
#2005-06-01|1243.23
#2005-06-02|1233.93
#2005-06-03|1245.64
#2005-06-06|1246.55
#2005-06-07|1241.47
#2005-06-08|1249.98
#2005-06-09|1220.26
#2005-06-10|1223.52
#2005-06-13|1209.19
#2005-06-14|1208.48
#2005-06-15|1218.32
#2005-06-16|1228.79
#2005-06-17|1246.32
#2005-06-20|1241.74
#2005-06-21|1254.87
#2005-06-22|1248.57
#2005-06-23|1242.76
#2005-06-24|1241.50
#2005-06-27|1223.08
#2005-06-28|1227.30
#2005-06-29|1232.79
#2005-06-30|1221.59
#2005-07-01|1216.76
#2005-07-04| .
#2005-07-05|1213.31
#2005-07-06|1211.54
#2005-07-07|1198.40
#2005-07-08|1196.45
#2005-07-11|1202.32
#2005-07-12|1202.30
#2005-07-13|1192.54
#2005-07-14|1204.69
#2005-07-15|1212.06
#2005-07-18|1217.48
#2005-07-19|1202.31
#2005-07-20|1197.25
#2005-07-21|1224.69
#2005-07-22|1217.29
#2005-07-25|1206.48
#2005-07-26|1188.00
#2005-07-27|1198.37
#2005-07-28|1197.74
#2005-07-29|1202.56
#2005-08-01|1209.89
#2005-08-02|1211.71
#2005-08-03|1228.73
#2005-08-04|1218.73
#2005-08-05|1207.77
#2005-08-08|1213.40
#2005-08-09|1219.05
#2005-08-10|1281.12
#2005-08-11|1323.27
#2005-08-12|1355.46
#2005-08-15|1350.19
#2005-08-16|1349.28
#2005-08-17|1349.46
#2005-08-18|1334.55
#2005-08-19|1325.65
#2005-08-22|1378.68
#2005-08-23|1377.95
#2005-08-24|1371.27
#2005-08-25|1359.66
#2005-08-26|1365.72
#2005-08-29|1332.79
#2005-08-30|1352.21
#2005-08-31|1346.83
#2005-09-01|1375.78
#2005-09-02|1371.53
#2005-09-05| .
#2005-09-06|1366.10
#2005-09-07|1351.17
#2005-09-08|1343.17
#2005-09-09|1370.32
#2005-09-12|1394.50
#2005-09-13|1400.75
#2005-09-14|1394.76
#2005-09-15|1411.79
#2005-09-16|1414.26
#2005-09-19|1415.15
#2005-09-20|1443.02
#2005-09-21|1460.24
#2005-09-22|1443.16
#2005-09-23|1435.05
#2005-09-26|1472.30
#2005-09-27|1472.68
#2005-09-28|1498.49
#2005-09-29|1542.46
#2005-09-30|1523.94
#2005-10-03|1497.21
#2005-10-04|1508.21
#2005-10-05|1481.61
#2005-10-06|1437.43
#2005-10-07|1445.17
#2005-10-10|1439.35
#2005-10-11|1480.68
#2005-10-12|1497.20
#2005-10-13|1493.16
#2005-10-14|1493.68
#2005-10-17|1467.22
#2005-10-18|1447.07
#2005-10-19|1425.60
#2005-10-20|1434.09
#2005-10-21|1438.66
#2005-10-24|1444.86
#2005-10-25|1479.62
#2005-10-26|1486.33
#2005-10-27|1525.40
#2005-10-28|1505.19
#2005-10-31|1518.38
#2005-11-01|1548.64
#2005-11-02|1562.28
#2005-11-03|1558.28
#2005-11-04|1632.67
#2005-11-07|1637.56
#2005-11-08|1636.73
#2005-11-09|1650.42
#2005-11-10|1628.21
#2005-11-11|1709.80
#2005-11-14|1655.25
#2005-11-15|1628.20
#2005-11-16|1647.52
#2005-11-17|1711.77
#2005-11-18|1729.19
#2005-11-21|1710.58
#2005-11-22|1705.38
#2005-11-23|1713.00
#2005-11-24| .
#2005-11-25|1684.79
#2005-11-28|1709.42
#2005-11-29|1689.06
#2005-11-30|1667.44
#2005-12-01|1675.25
#2005-12-02|1757.76
#2005-12-05|1799.69
#2005-12-06|1761.52
#2005-12-07|1764.82
#2005-12-08|1714.77
#2005-12-09|1769.48
#2005-12-12|1819.43
#2005-12-13|1821.92
#2005-12-14|1853.87
#2005-12-15|1809.99
#2005-12-16|1818.89
#2005-12-19|1819.44
#2005-12-20|1857.17
#2005-12-21|1895.37
#2005-12-22|1915.56
#2005-12-23|1920.75
#2005-12-26| .
#2005-12-27|1956.12
#2005-12-28|1973.30
#2005-12-29|1972.57
#2005-12-30|1938.22
#2006-01-02| .
#2006-01-03|1961.23
#2006-01-04|2011.71
#2006-01-05|2022.73
#2006-01-06|2034.32
#2006-01-09|2040.01
#2006-01-10|1973.71
#2006-01-11|1992.15
#2006-01-12|2011.59
#2006-01-13|2007.96
#2006-01-16| .
#2006-01-17|1869.78
#2006-01-18|1789.05
#2006-01-19|1871.15
#2006-01-20|1856.65
#2006-01-23|1794.03
#2006-01-24|1839.22
#2006-01-25|1831.30
#2006-01-26|1898.12
#2006-01-27|1931.25
#2006-01-30|1882.01
#2006-01-31|1913.52
#2006-02-01|1865.35
#2006-02-02|1884.82
#2006-02-03|1868.66
#2006-02-06|1895.55
#2006-02-07|1941.66
#2006-02-08|1866.72
#2006-02-09|1879.87
#2006-02-10|1872.75
#2006-02-13|1791.67
#2006-02-14|1824.35
#2006-02-15|1817.07
#2006-02-16|1824.29
#2006-02-17|1749.39
#2006-02-20| .
#2006-02-21|1758.87
#2006-02-22|1765.85
#2006-02-23|1843.31
#2006-02-24|1874.91
#2006-02-27|1919.17
#2006-02-28|1913.45
#2006-03-01|1881.98
#2006-03-02|1887.61
#2006-03-03|1870.61
#2006-03-06|1907.33
#2006-03-07|1895.64
#2006-03-08|1870.77
#2006-03-09|1909.50
#2006-03-10|1909.07
#2006-03-13|1970.76
#2006-03-14|1988.23
#2006-03-15|2014.40
#2006-03-16|1979.68
#2006-03-17|2068.73
#2006-03-20|2117.20
#2006-03-21|2103.46
#2006-03-22|2090.70
#2006-03-23|2064.69
#2006-03-24|2086.38
#2006-03-27|2084.64
#2006-03-28|2096.62
#2006-03-29|2099.97
#2006-03-30|2156.15
#2006-03-31|2160.72
#2006-04-03|2188.69
#2006-04-04|2220.27
#2006-04-05|2192.07
#2006-04-06|2222.60
#2006-04-07|2214.75
#2006-04-10|2188.43
#2006-04-11|2165.52
#2006-04-12|2138.91
#2006-04-13|2125.93
#2006-04-14| .
#2006-04-17|2050.61
#2006-04-18|2116.93
#2006-04-19|2096.74
#2006-04-20|2095.45
#2006-04-21|2085.74
#2006-04-24|2045.90
#2006-04-25|2102.68
#2006-04-26|2073.05
#2006-04-27|2129.09
#2006-04-28|2118.96
#2006-05-01|2114.05
#2006-05-02|2147.61
#2006-05-03|2139.67
#2006-05-04|2141.27
#2006-05-05|2164.05
#2006-05-08|2237.29
#2006-05-09|2234.54
#2006-05-10|2185.04
#2006-05-11|2165.22
#2006-05-12|2159.47
#2006-05-15|2154.06
#2006-05-16|2083.76
#2006-05-17|2066.84
#2006-05-18|2002.53
#2006-05-19|1997.01
#2006-05-22|1950.42
#2006-05-23|1911.75
#2006-05-24|1950.92
#2006-05-25|1919.76
#2006-05-26|1932.55
#2006-05-29| .
#2006-05-30|1961.01
#2006-05-31|1916.45
#2006-06-01|1924.74
#2006-06-02|1947.66
#2006-06-05|1953.78
#2006-06-06|1863.83
#2006-06-07|1793.58
#2006-06-08|1713.19
#2006-06-09|1772.99
#2006-06-12|1788.48
#2006-06-13|1674.02
#2006-06-14|1687.11
#2006-06-15|1741.74
#2006-06-16|1819.32
#2006-06-19|1767.64
#2006-06-20|1716.89
#2006-06-21|1690.68
#2006-06-22|1759.99
#2006-06-23|1752.36
#2006-06-26|1726.67
#2006-06-27|1704.62
#2006-06-28|1686.30
#2006-06-29|1712.16
#2006-06-30|1794.80
#2006-07-03|1813.34
#2006-07-04| .
#2006-07-05|1797.14
#2006-07-06|1769.23
#2006-07-07|1774.89
#2006-07-10|1741.90
#2006-07-11|1720.21
#2006-07-12|1650.35
#2006-07-13|1670.60
#2006-07-14|1637.22
#2006-07-17|1626.03
#2006-07-18|1547.64
#2006-07-19|1564.14
#2006-07-20|1668.34
#2006-07-21|1626.25
#2006-07-24|1609.25
#2006-07-25|1600.47
#2006-07-26|1574.86
#2006-07-27|1610.22
#2006-07-28|1667.35
#2006-07-31|1710.80
#2006-08-01|1691.29
#2006-08-02|1704.05
#2006-08-03|1687.72
#2006-08-04|1722.11
#2006-08-07|1668.64
#2006-08-08|1681.60
#2006-08-09|1691.31
#2006-08-10|1697.29
#2006-08-11|1673.84
#2006-08-14|1719.11
#2006-08-15|1760.52
#2006-08-16|1820.97
#2006-08-17|1862.18
#2006-08-18|1852.82
#2006-08-21|1801.25
#2006-08-22|1833.32
#2006-08-23|1827.90
#2006-08-24|1813.01
#2006-08-25|1773.29
#2006-08-28|1759.42
#2006-08-29|1805.17
#2006-08-30|1780.49
#2006-08-31|1794.98
#2006-09-01|1792.51
#2006-09-04| .
#2006-09-05|1856.84
#2006-09-06|1837.82
#2006-09-07|1803.65
#2006-09-08|1809.99
#2006-09-11|1771.95
#2006-09-12|1738.18
#2006-09-13|1718.25
#2006-09-14|1716.59
#2006-09-15|1711.90
#2006-09-18|1705.81
#2006-09-19|1724.17
#2006-09-20|1681.86
#2006-09-21|1691.41
#2006-09-22|1682.57
#2006-09-25|1664.11
#2006-09-26|1658.89
#2006-09-27|1708.80
#2006-09-28|1735.71
#2006-09-29|1733.65
#2006-10-02|1734.34
#2006-10-03|1714.64
#2006-10-04|1709.71
#2006-10-05|1779.09
#2006-10-06|1799.09
#2006-10-09|1796.67
#2006-10-10|1779.78
#2006-10-11|1710.79
#2006-10-12|1691.10
#2006-10-13|1714.70
#2006-10-16|1759.32
#2006-10-17|1771.54
#2006-10-18|1777.09
#2006-10-19|1793.20
#2006-10-20|1791.98
#2006-10-23|1802.90
#2006-10-24|1804.63
#2006-10-25|1746.43
#2006-10-26|1749.98
#2006-10-27|1755.53
#2006-10-30|1711.05
#2006-10-31|1709.10
#2006-11-01|1712.86
#2006-11-02|1679.23
#2006-11-03|1665.58
#2006-11-06|1656.10
#2006-11-07|1685.20
#2006-11-08|1641.44
#2006-11-09|1587.21
#2006-11-10|1600.33
#2006-11-13|1582.33
#2006-11-14|1636.19
#2006-11-15|1611.06
#2006-11-16|1581.14
#2006-11-17|1545.64
#2006-11-20|1482.22
#2006-11-21|1501.56
#2006-11-22|1546.42
#2006-11-23| .
#2006-11-24|1542.77
#2006-11-27|1555.54
#2006-11-28|1554.63
#2006-11-29|1613.90
#2006-11-30|1686.64
#2006-12-01|1682.77
#2006-12-04|1705.00
#2006-12-05|1700.99
#2006-12-06|1734.85
#2006-12-07|1753.99
#2006-12-08|1737.37
#2006-12-11|1699.24
#2006-12-12|1714.71
#2006-12-13|1689.87
#2006-12-14|1700.00
#2006-12-15|1722.17
#2006-12-18|1727.15
#2006-12-19|1702.27
#2006-12-20|1730.56
#2006-12-21|1724.27
#2006-12-22|1733.51
#2006-12-25| .
#2006-12-26|1726.78
#2006-12-27|1741.64
#2006-12-28|1740.22
#2006-12-29|1744.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1741.27
#2007-01-04|1762.43
#2007-01-05|1767.68
#2007-01-08|1769.77
#2007-01-09|1788.16
#2007-01-10|1758.34
#2007-01-11|1712.08
#2007-01-12|1740.70
#2007-01-15| .
#2007-01-16|1762.78
#2007-01-17|1771.07
#2007-01-18|1776.39
#2007-01-19|1807.12
#2007-01-22|1822.74
#2007-01-23|1810.88
#2007-01-24|1837.34
#2007-01-25|1836.77
#2007-01-26|1821.32
#2007-01-29|1811.50
#2007-01-30|1816.43
#2007-01-31|1839.09
#2007-02-01|1856.54
#2007-02-02|1849.83
#2007-02-05|1835.79
#2007-02-06|1835.13
#2007-02-07|1808.55
#2007-02-08|1776.06
#2007-02-09|1812.66
#2007-02-12|1811.03
#2007-02-13|1866.35
#2007-02-14|1904.89
#2007-02-15|1939.28
#2007-02-16|1932.98
#2007-02-19| .
#2007-02-20|1932.77
#2007-02-21|1902.39
#2007-02-22|1953.91
#2007-02-23|2008.23
#2007-02-26|1972.39
#2007-02-27|1974.16
#2007-02-28|1880.33
#2007-03-01|1870.38
#2007-03-02|1851.51
#2007-03-05|1769.44
#2007-03-06|1803.09
#2007-03-07|1792.57
#2007-03-08|1821.54
#2007-03-09|1888.70
#2007-03-12|1884.34
#2007-03-13|1847.14
#2007-03-14|1808.01
#2007-03-15|1827.75
#2007-03-16|1817.10
#2007-03-19|1809.01
#2007-03-20|1839.19
#2007-03-21|1831.30
#2007-03-22|1846.73
#2007-03-23|1839.26
#2007-03-26|1835.95
#2007-03-27|1834.91
#2007-03-28|1863.29
#2007-03-29|1812.97
#2007-03-30|1810.06
#2007-04-02|1791.50
#2007-04-03|1778.88
#2007-04-04|1792.27
#2007-04-05|1772.29
#2007-04-06| .
#2007-04-09|1753.96
#2007-04-10|1763.70
#2007-04-11|1769.88
#2007-04-12|1746.73
#2007-04-13|1703.71
#2007-04-16|1694.09
#2007-04-17|1710.82
#2007-04-18|1780.13
#2007-04-19|1779.40
#2007-04-20|1767.16
#2007-04-23|1746.61
#2007-04-24|1755.03
#2007-04-25|1729.29
#2007-04-26|1702.38
#2007-04-27|1715.97
#2007-04-30|1715.33
#2007-05-01|1713.37
#2007-05-02|1728.31
#2007-05-03|1725.15
#2007-05-04|1726.73
#2007-05-07|1773.79
#2007-05-08|1782.40
#2007-05-09|1826.45
#2007-05-10|1825.69
#2007-05-11|1815.93
#2007-05-14|1810.80
#2007-05-15|1784.52
#2007-05-16|1761.07
#2007-05-17|1729.83
#2007-05-18|1697.11
#2007-05-21|1669.45
#2007-05-22|1734.65
#2007-05-23|1755.80
#2007-05-24|1763.68
#2007-05-25|1737.34
#2007-05-28| .
#2007-05-29|1751.92
#2007-05-30|1751.20
#2007-05-31|1769.50
#2007-06-01|1786.06
#2007-06-04|1779.93
#2007-06-05|1773.55
#2007-06-06|1776.08
#2007-06-07|1770.96
#2007-06-08|1732.95
#2007-06-11|1720.91
#2007-06-12|1698.55
#2007-06-13|1694.39
#2007-06-14|1681.43
#2007-06-15|1698.75
#2007-06-18|1717.03
#2007-06-19|1697.30
#2007-06-20|1713.56
#2007-06-21|1733.74
#2007-06-22|1710.13
#2007-06-25|1691.36
#2007-06-26|1709.58
#2007-06-27|1678.91
#2007-06-28|1674.99
#2007-06-29|1689.27
#2007-07-02|1706.56
#2007-07-03|1719.30
#2007-07-04| .
#2007-07-05|1718.36
#2007-07-06|1699.07
#2007-07-09|1689.09
#2007-07-10|1701.01
#2007-07-11|1663.00
#2007-07-12|1601.10
#2007-07-13|1625.86
#2007-07-16|1628.12
#2007-07-17|1610.82
#2007-07-18|1591.35
#2007-07-19|1601.00
#2007-07-20|1604.89
#2007-07-23|1579.67
#2007-07-24|1604.23
#2007-07-25|1590.06
#2007-07-26|1640.27
#2007-07-27|1619.60
#2007-07-30|1636.68
#2007-07-31|1632.30
#2007-08-01|1569.81
#2007-08-02|1580.21
#2007-08-03|1600.34
#2007-08-06|1562.13
#2007-08-07|1556.24
#2007-08-08|1559.11
#2007-08-09|1586.77
#2007-08-10|1498.98
#2007-08-13|1457.91
#2007-08-14|1453.59
#2007-08-15|1406.57
#2007-08-16|1446.61
#2007-08-17|1429.24
#2007-08-20|1462.55
#2007-08-21|1501.95
#2007-08-22|1483.68
#2007-08-23|1508.89
#2007-08-24|1496.15
#2007-08-27|1470.96
#2007-08-28|1472.05
#2007-08-29|1439.76
#2007-08-30|1445.46
#2007-08-31|1489.14
#2007-09-03| .
#2007-09-04|1455.18
#2007-09-05|1425.85
#2007-09-06|1386.35
#2007-09-07|1402.74
#2007-09-10|1354.13
#2007-09-11|1367.14
#2007-09-12|1370.41
#2007-09-13|1338.75
#2007-09-14|1357.33
#2007-09-17|1357.92
#2007-09-18|1292.63
#2007-09-19|1382.00
#2007-09-20|1359.65
#2007-09-21|1304.61
#2007-09-24|1309.60
#2007-09-25|1357.74
#2007-09-26|1368.68
#2007-09-27|1483.34
#2007-09-28|1465.41
#2007-10-01|1439.85
#2007-10-02|1491.19
#2007-10-03|1548.10
#2007-10-04|1566.81
#2007-10-05|1579.38
#2007-10-08|1567.56
#2007-10-09|1587.22
#2007-10-10|1590.66
#2007-10-11|1578.54
#2007-10-12|1552.72
#2007-10-15|1547.44
#2007-10-16|1511.93
#2007-10-17|1442.06
#2007-10-18|1479.87
#2007-10-19|1481.58
#2007-10-22|1442.93
#2007-10-23|1439.72
#2007-10-24|1429.07
#2007-10-25|1391.70
#2007-10-26|1434.85
#2007-10-29|1475.25
#2007-10-30|1485.15
#2007-10-31|1488.10
#2007-11-01|1512.35
#2007-11-02|1442.65
#2007-11-05|1421.39
#2007-11-06|1438.04
#2007-11-07|1397.54
#2007-11-08|1360.31
#2007-11-09|1352.43
#2007-11-12|1345.32
#2007-11-13|1350.58
#2007-11-14|1414.99
#2007-11-15|1401.57
#2007-11-16|1349.65
#2007-11-19|1343.22
#2007-11-20|1368.81
#2007-11-21|1350.39
#2007-11-22| .
#2007-11-23|1356.73
#2007-11-26|1415.77
#2007-11-27|1437.35
#2007-11-28|1417.52
#2007-11-29|1500.80
#2007-11-30|1497.56
#2007-12-03|1509.40
#2007-12-04|1490.53
#2007-12-05|1477.82
#2007-12-06|1513.98
#2007-12-07|1519.91
#2007-12-10|1510.11
#2007-12-11|1529.96
#2007-12-12|1488.26
#2007-12-13|1419.40
#2007-12-14|1378.88
#2007-12-17|1354.88
#2007-12-18|1344.53
#2007-12-19|1332.08
#2007-12-20|1342.29
#2007-12-21|1311.38
#2007-12-24|1305.99
#2007-12-25| .
#2007-12-26|1365.54
#2007-12-27|1349.57
#2007-12-28|1350.44
#2007-12-31|1367.36
#2008-01-01| .
#2008-01-02|1391.78
#2008-01-03|1394.83
#2008-01-04|1340.21
#2008-01-07|1307.81
#2008-01-08|1298.71
#2008-01-09|1307.89
#2008-01-10|1271.59
#2008-01-11|1222.35
#2008-01-14|1233.78
#2008-01-15|1212.55
#2008-01-16|1173.67
#2008-01-17|1170.68
#2008-01-18|1200.84
#2008-01-21| .
#2008-01-22|1090.56
#2008-01-23|1140.39
#2008-01-24|1202.83
#2008-01-25|1286.75
#2008-01-28|1239.52
#2008-01-29|1261.79
#2008-01-30|1261.43
#2008-01-31|1268.38
#2008-02-01|1266.19
#2008-02-04|1314.24
#2008-02-05|1286.32
#2008-02-06|1204.51
#2008-02-07|1195.77
#2008-02-08|1162.66
#2008-02-11|1170.23
#2008-02-12|1146.78
#2008-02-13|1151.24
#2008-02-14|1214.12
#2008-02-15|1226.41
#2008-02-18| .
#2008-02-19|1252.16
#2008-02-20|1213.68
#2008-02-21|1248.40
#2008-02-22|1239.03
#2008-02-25|1277.18
#2008-02-26|1315.68
#2008-02-27|1336.44
#2008-02-28|1351.29
#2008-02-29|1312.63
#2008-03-03|1272.62
#2008-03-04|1265.42
#2008-03-05|1246.82
#2008-03-06|1275.02
#2008-03-07|1216.45
#2008-03-10|1194.59
#2008-03-11|1174.27
#2008-03-12|1232.77
#2008-03-13|1196.32
#2008-03-14|1180.01
#2008-03-17|1163.72
#2008-03-18|1164.15
#2008-03-19|1232.59
#2008-03-20|1239.64
#2008-03-21| .
#2008-03-24|1275.96
#2008-03-25|1287.75
#2008-03-26|1287.15
#2008-03-27|1247.82
#2008-03-28|1263.44
#2008-03-31|1220.88
#2008-04-01|1204.67
#2008-04-02|1307.13
#2008-04-03|1350.36
#2008-04-04|1360.09
#2008-04-07|1357.56
#2008-04-08|1306.86
#2008-04-09|1266.88
#2008-04-10|1253.23
#2008-04-11|1278.65
#2008-04-14|1229.55
#2008-04-15|1256.52
#2008-04-16|1297.76
#2008-04-17|1326.22
#2008-04-18|1301.91
#2008-04-21|1357.44
#2008-04-22|1310.41
#2008-04-23|1302.99
#2008-04-24|1283.68
#2008-04-25|1330.36
#2008-04-28|1403.12
#2008-04-29|1418.32
#2008-04-30|1425.47
#2008-05-01|1409.71
#2008-05-02|1459.14
#2008-05-05|1461.08
#2008-05-06|1471.44
#2008-05-07|1482.62
#2008-05-08|1458.82
#2008-05-09|1413.37
#2008-05-12|1418.14
#2008-05-13|1433.29
#2008-05-14|1410.56
#2008-05-15|1440.64
#2008-05-16|1459.45
#2008-05-19|1446.50
#2008-05-20|1433.03
#2008-05-21|1384.43
#2008-05-22|1405.38
#2008-05-23|1402.90
#2008-05-26| .
#2008-05-27|1388.30
#2008-05-28|1371.19
#2008-05-29|1403.25
#2008-05-30|1431.75
#2008-06-02|1490.32
#2008-06-03|1476.00
#2008-06-04|1509.64
#2008-06-05|1475.88
#2008-06-06|1511.27
#2008-06-09|1437.71
#2008-06-10|1385.91
#2008-06-11|1377.83
#2008-06-12|1327.54
#2008-06-13|1339.97
#2008-06-16|1379.05
#2008-06-17|1375.99
#2008-06-18|1374.72
#2008-06-19|1317.37
#2008-06-20|1302.73
#2008-06-23|1273.46
#2008-06-24|1279.27
#2008-06-25|1260.16
#2008-06-26|1266.98
#2008-06-27|1234.67
#2008-06-30|1217.12
#2008-07-01|1213.24
#2008-07-02|1183.91
#2008-07-03|1187.98
#2008-07-04| .
#2008-07-07|1204.30
#2008-07-08|1147.39
#2008-07-09|1166.17
#2008-07-10|1179.15
#2008-07-11|1175.65
#2008-07-14|1184.99
#2008-07-15|1143.52
#2008-07-16|1146.16
#2008-07-17|1192.98
#2008-07-18|1174.30
#2008-07-21|1172.98
#2008-07-22|1204.08
#2008-07-23|1243.14
#2008-07-24|1301.94
#2008-07-25|1227.09
#2008-07-28|1235.66
#2008-07-29|1194.00
#2008-07-30|1229.20
#2008-07-31|1219.84
#2008-08-01|1165.33
#2008-08-04|1129.07
#2008-08-05|1142.28
#2008-08-06|1181.24
#2008-08-07|1158.64
#2008-08-08|1137.99
#2008-08-11|1156.26
#2008-08-12|1164.88
#2008-08-13|1120.46
#2008-08-14|1088.10
#2008-08-15|1093.64
#2008-08-18|1112.39
#2008-08-19|1086.39
#2008-08-20|1077.38
#2008-08-21|1070.61
#2008-08-22|1034.02
#2008-08-25|1070.97
#2008-08-26|1042.63
#2008-08-27|1033.33
#2008-08-28|1033.69
#2008-08-29|1081.36
#2008-09-01| .
#2008-09-02|1051.77
#2008-09-03|1042.83
#2008-09-04|1015.53
#2008-09-05| 996.85
#2008-09-08|1087.37
#2008-09-09|1067.97
#2008-09-10|1109.26
#2008-09-11|1067.73
#2008-09-12|1093.71
#2008-09-15|1104.11
#2008-09-16|1001.48
#2008-09-17| 986.76
#2008-09-18| 921.55
#2008-09-19| 999.90
#2008-09-22|1075.07
#2008-09-23|1085.75
#2008-09-24|1110.18
#2008-09-25|1083.09
#2008-09-26|1088.03
#2008-09-29|1063.15
#2008-09-30| 986.42
#2008-10-01|1016.26
#2008-10-02| 988.91
#2008-10-03| 955.98
#2008-10-06| 938.14
#2008-10-07| 924.80
#2008-10-08| 887.45
#2008-10-09| 933.33
#2008-10-10| 927.88
#2008-10-13| 918.36
#2008-10-14|1051.19
#2008-10-15|1048.52
#2008-10-16| 927.58
#2008-10-17| 956.09
#2008-10-20| 970.47
#2008-10-21|1035.47
#2008-10-22| 971.13
#2008-10-23| 951.30
#2008-10-24| 886.77
#2008-10-27| 762.33
#2008-10-28| 734.27
#2008-10-29| 714.33
#2008-10-30| 799.64
#2008-10-31| 758.88
#2008-11-03| 754.32
#2008-11-04| 791.86
#2008-11-05| 884.24
#2008-11-06| 809.92
#2008-11-07| 801.53
#2008-11-10| 850.21
#2008-11-11| 844.27
#2008-11-12| 828.81
#2008-11-13| 766.22
#2008-11-14| 756.94
#2008-11-17| 722.17
#2008-11-18| 659.05
#2008-11-19| 639.57
#2008-11-20| 579.10
#2008-11-21| 575.99
#2008-11-24| 567.36
#2008-11-25| 614.82
#2008-11-26| 589.93
#2008-11-27| .
#2008-11-28| 626.25
#2008-12-01| 633.46
#2008-12-02| 579.71
#2008-12-03| 574.93
#2008-12-04| 539.98
#2008-12-05| 559.02
#2008-12-08| 554.03
#2008-12-09| 610.54
#2008-12-10| 616.99
#2008-12-11| 651.06
#2008-12-12| 619.94
#2008-12-15| 645.57
#2008-12-16| 617.86
#2008-12-17| 624.76
#2008-12-18| 641.28
#2008-12-19| 660.09
#2008-12-22| 680.19
#2008-12-23| 678.80
#2008-12-24| 653.04
#2008-12-25| .
#2008-12-26| 676.98
#2008-12-29| 675.17
#2008-12-30| 666.87
#2008-12-31| 663.41
#2009-01-01| .
#2009-01-02| 661.04
#2009-01-05| 670.94
#2009-01-06| 651.97
#2009-01-07| 683.91
#2009-01-08| 660.24
#2009-01-09| 672.85
#2009-01-12| 680.43
#2009-01-13| 616.93
#2009-01-14| 633.47
#2009-01-15| 600.51
#2009-01-16| 600.74
#2009-01-19| .
#2009-01-20| 576.96
#2009-01-21| 572.52
#2009-01-22| 594.93
#2009-01-23| 558.23
#2009-01-26| 551.82
#2009-01-27| 587.76
#2009-01-28| 584.21
#2009-01-29| 590.07
#2009-01-30| 563.40
#2009-02-02| 540.79
#2009-02-03| 533.76
#2009-02-04| 540.30
#2009-02-05| 532.95
#2009-02-06| 524.41
#2009-02-09| 477.73
#2009-02-10| 484.84
#2009-02-11| 489.62
#2009-02-12| 456.23
#2009-02-13| 439.30
#2009-02-16| .
#2009-02-17| 417.13
#2009-02-18| 391.73
#2009-02-19| 396.19
#2009-02-20| 392.83
#2009-02-23| 389.77
#2009-02-24| 350.87
#2009-02-25| 351.68
#2009-02-26| 347.29
#2009-02-27| 344.87
#2009-03-02| 352.00
#2009-03-03| 358.27
#2009-03-04| 354.58
#2009-03-05| 354.12
#2009-03-06| 344.22
#2009-03-09| 338.42
#2009-03-10| 343.33
#2009-03-11| 372.43
#2009-03-12| 360.13
#2009-03-13| 378.90
#2009-03-16| 395.76
#2009-03-17| 421.49
#2009-03-18| 433.99
#2009-03-19| 448.70
#2009-03-20| 437.81
#2009-03-23| 469.13
#2009-03-24| 483.32
#2009-03-25| 469.24
#2009-03-26| 488.45
#2009-03-27| 493.16
#2009-03-30| 470.66
#2009-03-31| 438.82
#2009-04-01| 460.37
#2009-04-02| 503.44
#2009-04-03| 519.62
#2009-04-06| 511.52
#2009-04-07| 516.58
#2009-04-08| 503.07
#2009-04-09| 539.97
#2009-04-10| .
#2009-04-13| 564.87
#2009-04-14| 581.32
#2009-04-15| 537.33
#2009-04-16| 526.08
#2009-04-17| 551.32
#2009-04-20| 547.39
#2009-04-21| 524.31
#2009-04-22| 532.30
#2009-04-23| 543.47
#2009-04-24| 544.77
#2009-04-27| 544.76
#2009-04-28| 524.25
#2009-04-29| 522.12
#2009-04-30| 536.17
#2009-05-01| 542.89
#2009-05-04| 542.56
#2009-05-05| 545.44
#2009-05-06| 546.27
#2009-05-07| 597.24
#2009-05-08| 631.85
#2009-05-11| 663.77
#2009-05-12| 648.99
#2009-05-13| 652.67
#2009-05-14| 619.06
#2009-05-15| 658.44
#2009-05-18| 631.07
#2009-05-19| 653.46
#2009-05-20| 662.49
#2009-05-21| 657.22
#2009-05-22| 664.21
#2009-05-25| .
#2009-05-26| 667.66
#2009-05-27| 687.07
#2009-05-28| 668.00
#2009-05-29| 674.58
#2009-06-01| 688.58
#2009-06-02| 683.58
#2009-06-03| 690.38
#2009-06-04| 696.71
#2009-06-05| 687.34
#2009-06-08| 704.69
#2009-06-09| 700.39
#2009-06-10| 739.96
#2009-06-11| 759.51
#2009-06-12| 792.85
#2009-06-15| 795.12
#2009-06-16| 742.34
#2009-06-17| 753.40
#2009-06-18| 727.08
#2009-06-19| 732.53
#2009-06-22| 752.20
#2009-06-23| 723.30
#2009-06-24| 718.38
#2009-06-25| 740.50
#2009-06-26| 754.95
#2009-06-29| 710.78
#2009-06-30| 717.59
#2009-07-01| 709.78
#2009-07-02| 716.63
#2009-07-03| .
#2009-07-06| 727.68
#2009-07-07| 706.20
#2009-07-08| 677.39
#2009-07-09| 662.52
#2009-07-10| 661.07
#2009-07-13| 623.68
#2009-07-14| 656.57
#2009-07-15| 644.84
#2009-07-16| 647.62
#2009-07-17| 661.76
#2009-07-20| 658.50
#2009-07-21| 690.47
#2009-07-22| 696.19
#2009-07-23| 688.96
#2009-07-24| 706.06
#2009-07-27| 724.12
#2009-07-28| 725.69
#2009-07-29| 713.72
#2009-07-30| 712.51
#2009-07-31| 732.43
#2009-08-03| 741.81
#2009-08-04| 733.82
#2009-08-05| 718.00
#2009-08-06| 713.44
#2009-08-07| 697.51
#2009-08-10| 718.45
#2009-08-11| 745.19
#2009-08-12| 728.95
#2009-08-13| 745.36
#2009-08-14| 765.90
#2009-08-17| 745.38
#2009-08-18| 742.68
#2009-08-19| 737.05
#2009-08-20| 749.51
#2009-08-21| 742.89
#2009-08-24| 748.23
#2009-08-25| 751.04
#2009-08-26| 763.15
#2009-08-27| 768.01
#2009-08-28| 779.61
#2009-08-31| 778.73
#2009-09-01| 773.66
#2009-09-02| 763.34
#2009-09-03| 750.63
#2009-09-04| 724.41
#2009-09-07| .
#2009-09-08| 742.80
#2009-09-09| 727.41
#2009-09-10| 738.08
#2009-09-11| 735.64
#2009-09-14| 711.35
#2009-09-15| 699.62
#2009-09-16| 690.79
#2009-09-17| 686.44
#2009-09-18| 676.53
#2009-09-21| 669.82
#2009-09-22| 677.83
#2009-09-23| 676.05
#2009-09-24| 672.15
#2009-09-25| 622.69
#2009-09-28| 595.37
#2009-09-29| 603.10
#2009-09-30| 596.77
#2009-10-01| 577.22
#2009-10-02| 571.59
#2009-10-05| 608.35
#2009-10-06| 633.32
#2009-10-07| 651.32
#2009-10-08| 654.38
#2009-10-09| 670.94
#2009-10-12| 668.73
#2009-10-13| 673.10
#2009-10-14| 663.15
#2009-10-15| 648.68
#2009-10-16| 632.99
#2009-10-19| 655.02
#2009-10-20| 677.84
#2009-10-21| 680.91
#2009-10-22| 665.32
#2009-10-23| 653.85
#2009-10-26| 659.37
#2009-10-27| 640.78
#2009-10-28| 643.83
#2009-10-29| 641.17
#2009-10-30| 660.85
#2009-11-02| 651.92
#2009-11-03| 653.12
#2009-11-04| 645.45
#2009-11-05| 645.92
#2009-11-06| 653.43
#2009-11-09| 643.94
#2009-11-10| 659.39
#2009-11-11| 654.80
#2009-11-12| 640.94
#2009-11-13| 652.39
#2009-11-16| 639.53
#2009-11-17| 632.97
#2009-11-18| 623.22
#2009-11-19| 608.86
#2009-11-20| 625.73
#2009-11-23| 625.69
#2009-11-24| 617.08
#2009-11-25| 621.25
#2009-11-26| .
#2009-11-27| 621.51
#2009-11-30| 658.48
#2009-12-01| 681.98
#2009-12-02| 676.93
#2009-12-03| 692.72
#2009-12-04| 696.31
#2009-12-07| 702.25
#2009-12-08| 701.46
#2009-12-09| 676.52
#2009-12-10| 667.39
#2009-12-11| 675.82
#2009-12-14| 673.42
#2009-12-15| 668.16
#2009-12-16| 685.30
#2009-12-17| 671.96
#2009-12-18| 663.05
#2009-12-21| 662.02
#2009-12-22| 665.53
#2009-12-23| 668.15
#2009-12-24| 675.84
#2009-12-25| .
#2009-12-28| 667.59
#2009-12-29| 669.28
#2009-12-30| 656.21
#2009-12-31| 653.28
#2010-01-01| .
#2010-01-04| 662.49
#2010-01-05| 680.66
#2010-01-06| 693.56
#2010-01-07| 710.00
#2010-01-08| 723.01
#2010-01-11| 731.04
#2010-01-12| 760.61
#2010-01-13| 737.26
#2010-01-14| 753.74
#2010-01-15| 760.07
#2010-01-18| .
#2010-01-19| 722.86
#2010-01-20| 704.55
#2010-01-21| 718.28
#2010-01-22| 718.13
#2010-01-25| 708.82
#2010-01-26| 702.10
#2010-01-27| 697.29
#2010-01-28| 699.70
#2010-01-29| 682.55
#2010-02-01| 675.70
#2010-02-02| 697.02
#2010-02-03| 685.14
#2010-02-04| 675.47
#2010-02-05| 663.54
#2010-02-08| 663.37
#2010-02-09| 658.36
#2010-02-10| 652.07
#2010-02-11| 652.50
#2010-02-12| 659.22
#2010-02-15| .
#2010-02-16| 649.81
#2010-02-17| 665.15
#2010-02-18| 667.61
#2010-02-19| 643.82
#2010-02-22| 665.19
#2010-02-23| 676.53
#2010-02-24| 667.56
#2010-02-25| 666.23
#2010-02-26| 673.61
#2010-03-01| 671.91
#2010-03-02| 672.71
#2010-03-03| 666.84
#2010-03-04| 656.92
#2010-03-05| 657.95
#2010-03-08| 676.05
#2010-03-09| 677.23
#2010-03-10| 666.25
#2010-03-11| 675.99
#2010-03-12| 683.22
#2010-03-15| 699.40
#2010-03-16| 700.85
#2010-03-17| 712.79
#2010-03-18| 703.91
#2010-03-19| 700.25
#2010-03-22| 703.94
#2010-03-23| 698.72
#2010-03-24| 692.53
#2010-03-25| 682.32
#2010-03-26| 697.22
#2010-03-29| 721.60
#2010-03-30| 725.81
#2010-03-31| 715.92
#2010-04-01| 711.72
#2010-04-02| .
#2010-04-05| 715.08
#2010-04-06| 717.38
#2010-04-07| 731.12
#2010-04-08| 724.60
#2010-04-09| 730.65
#2010-04-12| 733.14
#2010-04-13| 732.55
#2010-04-14| 723.22
#2010-04-15| 728.01
#2010-04-16| 732.97
#2010-04-19| 711.08
#2010-04-20| 699.31
#2010-04-21| 707.27
#2010-04-22| 701.58
#2010-04-23| 695.90
#2010-04-26| 717.06
#2010-04-27| 717.25
#2010-04-28| 700.95
#2010-04-29| 699.80
#2010-04-30| 702.27
#2010-05-03| 698.55
#2010-05-04| 698.51
#2010-05-05| 699.55
#2010-05-06| 672.41
#2010-05-07| 666.70
#2010-05-10| 661.99
#2010-05-11| 647.44
#2010-05-12| 629.83
#2010-05-13| 652.92
#2010-05-14| 652.18
#2010-05-17| 633.32
#2010-05-18| 619.40
#2010-05-19| 621.59
#2010-05-20| 622.43
#2010-05-21| 613.64
#2010-05-24| 605.69
#2010-05-25| 595.70
#2010-05-26| 592.32
#2010-05-27| 609.65
#2010-05-28| 607.45
#2010-05-31| .
#2010-06-01| 602.35
#2010-06-02| 587.15
#2010-06-03| 595.93
#2010-06-04| 596.58
#2010-06-07| 567.51
#2010-06-08| 565.07
#2010-06-09| 553.61
#2010-06-10| 559.38
#2010-06-11| 566.62
#2010-06-14| 565.85
#2010-06-15| 572.54
#2010-06-16| 580.76
#2010-06-17| 579.52
#2010-06-18| 571.46
#2010-06-21| 580.26
#2010-06-22| 582.58
#2010-06-23| 575.58
#2010-06-24| 582.46
#2010-06-25| 571.19
#2010-06-28| 561.81
#2010-06-29| 556.36
#2010-06-30| 547.33
#2010-07-01| 547.16
#2010-07-02| 541.22
#2010-07-05| .
#2010-07-06| 555.62
#2010-07-07| 541.01
#2010-07-08| 548.41
#2010-07-09| 550.93
#2010-07-12| 558.82
#2010-07-13| 554.80
#2010-07-14| 564.49
#2010-07-15| 559.38
#2010-07-16| 557.34
#2010-07-19| 555.67
#2010-07-20| 543.13
#2010-07-21| 525.37
#2010-07-22| 529.05
#2010-07-23| 542.44
#2010-07-26| 544.54
#2010-07-27| 542.38
#2010-07-28| 566.03
#2010-07-29| 569.17
#2010-07-30| 563.67
#2010-08-02| 566.31
#2010-08-03| 586.44
#2010-08-04| 573.83
#2010-08-05| 583.33
#2010-08-06| 591.95
#2010-08-09| 588.47
#2010-08-10| 594.91
#2010-08-11| 581.77
#2010-08-12| 568.77
#2010-08-13| 569.72
#2010-08-16| 573.08
#2010-08-17| 567.11
#2010-08-18| 578.09
#2010-08-19| 593.33
#2010-08-20| 575.17
#2010-08-23| 577.67
#2010-08-24| 576.31
#2010-08-25| 561.64
#2010-08-26| 555.76
#2010-08-27| 561.33
#2010-08-30| 569.93
#2010-08-31| 554.79
#2010-09-01| 552.92
#2010-09-02| 557.87
#2010-09-03| 556.91
#2010-09-06| .
#2010-09-07| 575.31
#2010-09-08| 554.50
#2010-09-09| 557.75
#2010-09-10| 551.30
#2010-09-13| 560.76
#2010-09-14| 559.71
#2010-09-15| 548.72
#2010-09-16| 540.96
#2010-09-17| 539.99
#2010-09-20| 540.65
#2010-09-21| 534.31
#2010-09-22| 541.57
#2010-09-23| 542.76
#2010-09-24| 537.38
#2010-09-27| 535.01
#2010-09-28| 524.83
#2010-09-29| 531.58
#2010-09-30| 520.69
#2010-10-01| 525.07
#2010-10-04| 509.17
#2010-10-05| 527.05
#2010-10-06| 560.47
#2010-10-07| 573.62
#2010-10-08| 581.73
#2010-10-11| 580.14
#2010-10-12| 564.99
#2010-10-13| 557.87
#2010-10-14| 590.27
#2010-10-15| 564.20
#2010-10-18| 565.46
#2010-10-19| 564.22
#2010-10-20| 570.49
#2010-10-21| 564.93
#2010-10-22| 577.42
#2010-10-25| 589.11
#2010-10-26| 576.03
#2010-10-27| 568.31
#2010-10-28| 567.87
#2010-10-29| 563.43
#2010-11-01| 543.77
#2010-11-02| 553.20
#2010-11-03| 549.09
#2010-11-04| 557.60
#2010-11-05| 574.02
#2010-11-08| 575.45
#2010-11-09| 580.15
#2010-11-10| 587.09
#2010-11-11| 606.11
#2010-11-12| 598.55
#2010-11-15| 594.26
#2010-11-16| 592.09
#2010-11-17| 593.45
#2010-11-18| 613.26
#2010-11-19| 618.81
#2010-11-22| 627.30
#2010-11-23| 631.19
#2010-11-24| 619.15
#2010-11-25| .
#2010-11-26| 599.30
#2010-11-29| 607.36
#2010-11-30| 601.13
#2010-12-01| 595.35
#2010-12-02| 613.61
#2010-12-03| 623.72
#2010-12-06| 626.17
#2010-12-07| 620.27
#2010-12-08| 609.50
#2010-12-09| 626.40
#2010-12-10| 625.23
#2010-12-13| 645.03
#2010-12-14| 656.85
#2010-12-15| 651.97
#2010-12-16| 648.48
#2010-12-17| 650.43
#2010-12-20| 645.98
#2010-12-21| 647.36
#2010-12-22| 659.44
#2010-12-23| 662.69
#2010-12-24| .
#2010-12-27| 658.20
#2010-12-28| 669.83
#2010-12-29| 673.87
#2010-12-30| 666.33
#2010-12-31| 671.58
#2011-01-03| 666.73
#2011-01-04| 679.85
#2011-01-05| 666.92
#2011-01-06| 688.61
#2011-01-07| 688.37
#2011-01-10| 690.49
#2011-01-11| 676.58
#2011-01-12| 680.98
#2011-01-13| 701.13
#2011-01-14| 690.79
#2011-01-17| .
#2011-01-18| 684.87
#2011-01-19| 698.47
#2011-01-20| 678.86
#2011-01-21| 658.79
#2011-01-24| 662.50
#2011-01-25| 673.55
#2011-01-26| 665.26
#2011-01-27| 666.21
#2011-01-28| 658.00
#2011-01-31| 650.60
#2011-02-01| 658.54
#2011-02-02| 681.63
#2011-02-03| 684.42
#2011-02-04| 687.58
#2011-02-07| 692.11
#2011-02-08| 699.06
#2011-02-09| 685.07
#2011-02-10| 684.96
#2011-02-11| 683.32
#2011-02-14| 702.62
#2011-02-15| 700.69
#2011-02-16| 720.12
#2011-02-17| 726.74
#2011-02-18| 723.84
#2011-02-21| .
#2011-02-22| 696.11
#2011-02-23| 682.53
#2011-02-24| 682.64
#2011-02-25| 687.42
#2011-02-28| 704.13
#2011-03-01| 710.58
#2011-03-02| 692.28
#2011-03-03| 689.13
#2011-03-04| 697.16
#2011-03-07| 686.09
#2011-03-08| 679.01
#2011-03-09| 687.93
#2011-03-10| 668.17
#2011-03-11| 665.93
#2011-03-14| 600.11
#2011-03-15| 549.77
#2011-03-16| 598.69
#2011-03-17| 602.01
#2011-03-18| 604.90
#2011-03-21| 604.98
#2011-03-22| 639.56
#2011-03-23| 629.09
#2011-03-24| 612.09
#2011-03-25| 603.25
#2011-03-28| 590.74
#2011-03-29| 585.49
#2011-03-30| 590.39
#2011-03-31| 594.35
#2011-04-01| 572.66
#2011-04-04| 570.99
#2011-04-05| 555.80
#2011-04-06| 536.73
#2011-04-07| 544.82
#2011-04-08| 560.31
#2011-04-11| 558.28
#2011-04-12| 557.54
#2011-04-13| 566.67
#2011-04-14| 569.72
#2011-04-15| 558.77
#2011-04-18| 560.68
#2011-04-19| 558.04
#2011-04-20| 562.24
#2011-04-21| 574.53
#2011-04-22| .
#2011-04-25| 580.11
#2011-04-26| 575.63
#2011-04-27| 562.67
#2011-04-28| 577.14
#2011-04-29| 579.42
#2011-05-02| 588.95
#2011-05-03| 590.63
#2011-05-04| 591.98
#2011-05-05| 596.98
#2011-05-06| 589.24
#2011-05-09| 581.42
#2011-05-10| 578.52
#2011-05-11| 583.26
#2011-05-12| 579.39
#2011-05-13| 568.67
#2011-05-16| 551.89
#2011-05-17| 555.04
#2011-05-18| 562.49
#2011-05-19| 550.76
#2011-05-20| 545.68
#2011-05-23| 528.83
#2011-05-24| 529.12
#2011-05-25| 534.95
#2011-05-26| 543.44
#2011-05-27| 550.62
#2011-05-30| .
#2011-05-31| 562.59
#2011-06-01| 565.87
#2011-06-02| 560.47
#2011-06-03| 554.13
#2011-06-06| 549.51
#2011-06-07| 556.90
#2011-06-08| 558.49
#2011-06-09| 551.49
#2011-06-10| 551.63
#2011-06-13| 547.84
#2011-06-14| 553.17
#2011-06-15| 546.79
#2011-06-16| 536.41
#2011-06-17| 530.40
#2011-06-20| 531.28
#2011-06-21| 534.23
#2011-06-22| 549.22
#2011-06-23| 544.07
#2011-06-24| 553.51
#2011-06-27| 546.05
#2011-06-28| 552.51
#2011-06-29| 561.75
#2011-06-30| 566.46
#2011-07-01| 571.57
#2011-07-04| .
#2011-07-05| 580.77
#2011-07-06| 584.62
#2011-07-07| 580.95
#2011-07-08| 584.48
#2011-07-11| 579.46
#2011-07-12| 568.14
#2011-07-13| 577.06
#2011-07-14| 568.59
#2011-07-15| 573.12
#2011-07-18| 572.72
#2011-07-19| 563.39
#2011-07-20| 571.58
#2011-07-21| 574.80
#2011-07-22| 592.38
#2011-07-25| 584.00
#2011-07-26| 592.10
#2011-07-27| 589.86
#2011-07-28| 583.77
#2011-07-29| 585.24
#2011-08-01| 597.13
#2011-08-02| 589.27
#2011-08-03| 579.87
#2011-08-04| 565.67
#2011-08-05| 542.29
#2011-08-08| 533.76
#2011-08-09| 520.91
#2011-08-10| 524.02
#2011-08-11| 516.42
#2011-08-12| 513.14
#2011-08-15| 523.53
#2011-08-16| 521.88
#2011-08-17| 527.39
#2011-08-18| 520.22
#2011-08-19| 504.51
#2011-08-22| 493.85
#2011-08-23| 502.27
#2011-08-24| 492.56
#2011-08-25| 497.95
#2011-08-26| 504.52
#2011-08-29| 504.43
#2011-08-30| 517.41
#2011-08-31| 517.22
#2011-09-01| 524.41
#2011-09-02| 516.58
#2011-09-05| .
#2011-09-06| 474.55
#2011-09-07| 488.49
#2011-09-08| 484.09
#2011-09-09| 481.58
#2011-09-12| 468.64
#2011-09-13| 480.96
#2011-09-14| 467.45
#2011-09-15| 474.37
#2011-09-16| 495.66
#2011-09-19| 498.71
#2011-09-20| 482.42
#2011-09-21| 479.35
#2011-09-22| 460.00
#2011-09-23| 460.30
#2011-09-26| 447.77
#2011-09-27| 460.71
#2011-09-28| 477.06
#2011-09-29| 479.08
#2011-09-30| 475.18
#2011-10-03| 465.58
#2011-10-04| 455.35
#2011-10-05| 444.83
#2011-10-06| 460.04
#2011-10-07| 467.97
#2011-10-10| 468.15
#2011-10-11| 481.35
#2011-10-12| 472.72
#2011-10-13| 490.29
#2011-10-14| 481.60
#2011-10-17| 499.28
#2011-10-18| 488.20
#2011-10-19| 482.05
#2011-10-20| 476.88
#2011-10-21| 479.40
#2011-10-24| 491.63
#2011-10-25| 489.92
#2011-10-26| 490.90
#2011-10-27| 518.72
#2011-10-28| 523.84
#2011-10-31| 493.74
#2011-11-01| 483.90
#2011-11-02| 467.07
#2011-11-03| 467.46
#2011-11-04| 477.11
#2011-11-07| 476.32
#2011-11-08| 438.98
#2011-11-09| 455.99
#2011-11-10| 441.39
#2011-11-11| 441.04
#2011-11-14| 458.89
#2011-11-15| 452.20
#2011-11-16| 437.36
#2011-11-17| 441.95
#2011-11-18| 428.74
#2011-11-21| 424.45
#2011-11-22| 420.30
#2011-11-23| 418.05
#2011-11-24| .
#2011-11-25| 405.24
#2011-11-28| 415.77
#2011-11-29| 428.04
#2011-11-30| 432.16
#2011-12-01| 447.20
#2011-12-02| 445.91
#2011-12-05| 453.13
#2011-12-06| 444.85
#2011-12-07| 453.79
#2011-12-08| 458.75
#2011-12-09| 445.93
#2011-12-12| 454.98
#2011-12-13| 449.52
#2011-12-14| 445.65
#2011-12-15| 435.29
#2011-12-16| 438.98
#2011-12-19| 426.89
#2011-12-20| 426.62
#2011-12-21| 430.62
#2011-12-22| 426.32
#2011-12-23| 426.26
#2011-12-26| .
#2011-12-27| 424.92
#2011-12-28| 420.53
#2011-12-29| 422.92
#2011-12-30| 427.60
#2012-01-02| .
#2012-01-03| 428.66
#2012-01-04| 446.99
#2012-01-05| 438.67
#2012-01-06| 435.23
#2012-01-09| 436.73
#2012-01-10| 441.97
#2012-01-11| 450.69
#2012-01-12| 442.24
#2012-01-13| 445.19
#2012-01-16| .
#2012-01-17| 443.82
#2012-01-18| 450.97
#2012-01-19| 463.43
#2012-01-20| 483.24
#2012-01-23| 489.14
#2012-01-24| 477.00
#2012-01-25| 482.89
#2012-01-26| 483.46
#2012-01-27| 478.68
#2012-01-30| 484.17
#2012-01-31| 487.46
#2012-02-01| 495.83
#2012-02-02| 511.09
#2012-02-03| 502.36
#2012-02-06| 514.49
#2012-02-07| 516.38
#2012-02-08| 523.17
#2012-02-09| 523.23
#2012-02-10| 509.77
#2012-02-13| 513.95
#2012-02-14| 515.91
#2012-02-15| 535.49
#2012-02-16| 529.71
#2012-02-17| 536.34
#2012-02-20| .
#2012-02-21| 536.05
#2012-02-22| 546.07
#2012-02-23| 562.14
#2012-02-24| 565.02
#2012-02-27| 561.21
#2012-02-28| 568.59
#2012-02-29| 558.92
#2012-03-01| 551.45
#2012-03-02| 561.35
#2012-03-05| 554.75
#2012-03-06| 552.78
#2012-03-07| 546.42
#2012-03-08| 563.74
#2012-03-09| 567.25
#2012-03-12| 569.09
#2012-03-13| 566.33
#2012-03-14| 573.79
#2012-03-15| 578.88
#2012-03-16| 579.66
#2012-03-19| 584.06
#2012-03-20| 581.79
#2012-03-21| 562.86
#2012-03-22| 569.04
#2012-03-23| 553.63
#2012-03-26| 541.40
#2012-03-27| 559.92
#2012-03-28| 562.96
#2012-03-29| 560.46
#2012-03-30| 549.96
#2012-04-02| 566.25
#2012-04-03| 560.01
#2012-04-04| 543.89
#2012-04-05| 543.21
#2012-04-06| .
#2012-04-09| 533.94
#2012-04-10| 535.72
#2012-04-11| 525.38
#2012-04-12| 526.31
#2012-04-13| 538.12
#2012-04-16| 527.05
#2012-04-17| 520.62
#2012-04-18| 534.11
#2012-04-19| 529.37
#2012-04-20| 527.82
#2012-04-23| 531.05
#2012-04-24| 519.15
#2012-04-25| 527.61
#2012-04-26| 527.57
#2012-04-27| 524.56
#2012-04-30| 528.53
#2012-05-01| 505.08
#2012-05-02| 504.13
#2012-05-03| 502.88
#2012-05-04| 506.02
#2012-05-07| 479.28
#2012-05-08| 485.06
#2012-05-09| 474.65
#2012-05-10| 469.88
#2012-05-11| 463.53
#2012-05-14| 469.68
#2012-05-15| 458.95
#2012-05-16| 452.51
#2012-05-17| 475.23
#2012-05-18| 455.06
#2012-05-21| 450.08
#2012-05-22| 454.27
#2012-05-23| 443.75
#2012-05-24| 446.42
#2012-05-25| 442.33
#2012-05-28| .
#2012-05-29| 450.10
#2012-05-30| 450.02
#2012-05-31| 444.45
#2012-06-01| 436.28
#2012-06-04| 421.89
#2012-06-05| 432.70
#2012-06-06| 446.12
#2012-06-07| 454.81
#2012-06-08| 445.13
#2012-06-11| 456.83
#2012-06-12| 448.61
#2012-06-13| 447.87
#2012-06-14| 458.28
#2012-06-15| 458.94
#2012-06-18| 468.88
#2012-06-19| 462.92
#2012-06-20| 475.82
#2012-06-21| 471.15
#2012-06-22| 472.32
#2012-06-25| 472.36
#2012-06-26| 468.06
#2012-06-27| 476.48
#2012-06-28| 487.53
#2012-06-29| 495.61
#2012-07-02| 499.48
#2012-07-03| 498.35
#2012-07-04| .
#2012-07-05| 495.28
#2012-07-06| 492.35
#2012-07-09| 481.91
#2012-07-10| 470.67
#2012-07-11| 474.55
#2012-07-12| 470.80
#2012-07-13| 471.69
#2012-07-16| 474.50
#2012-07-17| 476.03
#2012-07-18| 472.59
#2012-07-19| 478.16
#2012-07-20| 464.75
#2012-07-23| 455.34
#2012-07-24| 457.16
#2012-07-25| 449.71
#2012-07-26| 470.02
#2012-07-27| 483.89
#2012-07-30| 489.95
#2012-07-31| 495.97
#2012-08-01| 488.08
#2012-08-02| 492.38
#2012-08-03| 480.48
#2012-08-06| 493.14
#2012-08-07| 493.20
#2012-08-08| 491.26
#2012-08-09| 493.36
#2012-08-10| 495.60
#2012-08-13| 492.22
#2012-08-14| 485.78
#2012-08-15| 481.13
#2012-08-16| 490.10
#2012-08-17| 496.65
#2012-08-20| 495.49
#2012-08-21| 500.15
#2012-08-22| 496.77
#2012-08-23| 505.55
#2012-08-24| 494.54
#2012-08-27| 491.33
#2012-08-28| 483.84
#2012-08-29| 486.19
#2012-08-30| 475.26
#2012-08-31| 472.07
#2012-09-03| .
#2012-09-04| 474.15
#2012-09-05| 471.84
#2012-09-06| 473.92
#2012-09-07| 492.88
#2012-09-10| 499.97
#2012-09-11| 498.68
#2012-09-12| 502.14
#2012-09-13| 506.83
#2012-09-14| 517.42
#2012-09-17| 514.20
#2012-09-18| 517.61
#2012-09-19| 527.97
#2012-09-20| 516.46
#2012-09-21| 514.85
#2012-09-24| 517.16
#2012-09-25| 521.40
#2012-09-26| 513.87
#2012-09-27| 518.88
#2012-09-28| 510.15
#2012-10-01| 503.19
#2012-10-02| 502.97
#2012-10-03| 504.01
#2012-10-04| 514.47
#2012-10-05| 514.86
#2012-10-08| 518.39
#2012-10-09| 510.05
#2012-10-10| 497.59
#2012-10-11| 491.72
#2012-10-12| 499.36
#2012-10-15| 494.24
#2012-10-16| 505.85
#2012-10-17| 517.02
#2012-10-18| 526.63
#2012-10-19| 521.85
#2012-10-22| 520.92
#2012-10-23| 517.45
#2012-10-24| 509.11
#2012-10-25| 512.05
#2012-10-26| 514.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 514.45
#2012-11-01| 514.71
#2012-11-02| 528.85
#2012-11-05| 525.47
#2012-11-06| 520.64
#2012-11-07| 522.57
#2012-11-08| 515.43
#2012-11-09| 512.09
#2012-11-12| 506.02
#2012-11-13| 501.60
#2012-11-14| 502.53
#2012-11-15| 514.35
#2012-11-16| 531.53
#2012-11-19| 538.51
#2012-11-20| 530.59
#2012-11-21| 526.96
#2012-11-22| .
#2012-11-23| 545.20
#2012-11-26| 548.86
#2012-11-27| 552.54
#2012-11-28| 542.58
#2012-11-29| 546.16
#2012-11-30| 544.01
#2012-12-03| 546.30
#2012-12-04| 554.72
#2012-12-05| 553.65
#2012-12-06| 563.38
#2012-12-07| 567.54
#2012-12-10| 558.63
#2012-12-11| 554.17
#2012-12-12| 559.34
#2012-12-13| 569.98
#2012-12-14| 571.00
#2012-12-17| 578.70
#2012-12-18| 602.13
#2012-12-19| 619.01
#2012-12-20| 621.53
#2012-12-21| 624.58
#2012-12-24| 619.61
#2012-12-25| 643.27
#2012-12-26| 656.74
#2012-12-27| 666.28
#2012-12-28| 672.78
#2012-12-31| 669.90
#2013-01-01| 669.90
#2013-01-02| 664.48
#2013-01-03| 667.01
#2013-01-04| 677.88
#2013-01-07| 659.78
#2013-01-08| 642.87
#2013-01-09| 645.80
#2013-01-10| 642.14
#2013-01-11| 633.66
#2013-01-14| 632.45
#2013-01-15| 644.41
#2013-01-16| 628.59
#2013-01-17| 621.12
#2013-01-18| 630.36
#2013-01-21| 622.75
#2013-01-22| 636.46
#2013-01-23| 612.94
#2013-01-24| 622.77
#2013-01-25| 622.87
#2013-01-28| 631.59
#2013-01-29| 639.88
#2013-01-30| 649.24
#2013-01-31| 659.78
#2013-02-01| 647.69
#2013-02-04| 665.57
#2013-02-05| 646.47
#2013-02-06| 657.04
#2013-02-07| 670.76
#2013-02-08| 665.51
#2013-02-11| 660.56
#2013-02-12| 687.76
#2013-02-13| 668.15
#2013-02-14| 664.48
#2013-02-15| 647.09
#2013-02-18| 657.69
#2013-02-19| 664.54
#2013-02-20| 666.86
#2013-02-21| 660.22
#2013-02-22| 657.89
#2013-02-25| 671.20
#2013-02-26| 683.81
#2013-02-27| 669.78
#2013-02-28| 677.47
#2013-03-01| 688.19
#2013-03-04| 704.70
#2013-03-05| 699.43
#2013-03-06| 707.88
#2013-03-07| 701.67
#2013-03-08| 706.50
#2013-03-11| 732.67
#2013-03-12| 726.74
#2013-03-13| 722.75
#2013-03-14| 731.37
#2013-03-15| 741.81
#2013-03-18| 724.01
#2013-03-19| 738.95
#2013-03-20| 733.88
#2013-03-21| 756.49
#2013-03-22| 747.15
#2013-03-25| 759.80
#2013-03-26| 758.24
#2013-03-27| 773.12
#2013-03-28| 767.20
#2013-03-29| 762.83
#2013-04-01| 738.52
#2013-04-02| 748.23
#2013-04-03| 756.54
#2013-04-04| 749.76
#2013-04-05| 798.82
#2013-04-08| 856.14
#2013-04-09| 839.92
#2013-04-10| 857.23
#2013-04-11| 902.47
#2013-04-12| 908.58
#2013-04-15| 898.40
#2013-04-16| 893.86
#2013-04-17| 908.71
#2013-04-18| 897.92
#2013-04-19| 886.46
#2013-04-22| 908.43
#2013-04-23| 904.25
#2013-04-24| 911.03
#2013-04-25| 913.35
#2013-04-26| 931.59
#2013-04-29| 927.13
#2013-04-30| 960.22
#2013-05-01| 947.68
#2013-05-02| 927.94
#2013-05-03| 919.31
#2013-05-06| 915.88
#2013-05-07| 939.02
#2013-05-08| 940.93
#2013-05-09| 942.15
#2013-05-10| 954.89
#2013-05-13|1019.84
#2013-05-14| 997.97
#2013-05-15| 984.89
#2013-05-16| 985.91
#2013-05-17|1013.07
#2013-05-20|1034.93
#2013-05-21|1020.37
#2013-05-22|1003.70
#2013-05-23| 922.17
#2013-05-24| 930.32
#2013-05-27| 909.75
#2013-05-28| 913.78
#2013-05-29| 934.13
#2013-05-30| 890.08
#2013-05-31| 874.46
#2013-06-03| 818.12
#2013-06-04| 883.45
#2013-06-05| 853.37
#2013-06-06| 826.22
#2013-06-07| 839.81
#2013-06-10| 875.51
#2013-06-11| 885.21
#2013-06-12| 890.75
#2013-06-13| 850.52
#2013-06-14| 852.89
#2013-06-17| 865.24
#2013-06-18| 870.09
#2013-06-19| 884.44
#2013-06-20| 835.30
#2013-06-21| 834.18
#2013-06-24| 833.69
#2013-06-25| 817.36
#2013-06-26| 804.58
#2013-06-27| 823.70
#2013-06-28| 854.84
#2013-07-01| 880.12
#2013-07-02| 894.83
#2013-07-03| 903.12
#2013-07-04| 913.04
#2013-07-05| 919.41
#2013-07-08| 905.71
#2013-07-09| 927.99
#2013-07-10| 930.01
#2013-07-11| 949.87
#2013-07-12| 938.44
#2013-07-15| 934.22
#2013-07-16| 949.09
#2013-07-17| 933.12
#2013-07-18| 927.95
#2013-07-19| 935.55
#2013-07-22| 944.38
#2013-07-23| 939.29
#2013-07-24| 941.31
#2013-07-25| 924.33
#2013-07-26| 904.32
#2013-07-29| 853.63
#2013-07-30| 880.88
#2013-07-31| 879.63
#2013-08-01| 894.68
#2013-08-02| 926.60
#2013-08-05| 916.91
#2013-08-06| 922.86
#2013-08-07| 899.25
#2013-08-08| 894.71
#2013-08-09| 884.52
#2013-08-12| 854.42
#2013-08-13| 852.12
#2013-08-14| 871.31
#2013-08-15| 854.71
#2013-08-16| 854.88
#2013-08-19| 855.60
#2013-08-20| 839.79
#2013-08-21| 834.61
#2013-08-22| 823.69
#2013-08-23| 845.60
#2013-08-26| 839.04
#2013-08-27| 844.04
#2013-08-28| 817.21
#2013-08-29| 813.09
#2013-08-30| 814.62
#2013-09-02| 825.80
#2013-09-03| 860.50
#2013-09-04| 874.33
#2013-09-05| 872.95
#2013-09-06| 868.22
#2013-09-09| 886.59
#2013-09-10| 908.59
#2013-09-11| 917.29
#2013-09-12| 916.68
#2013-09-13| 916.57
#2013-09-16| 921.62
#2013-09-17| 917.05
#2013-09-18| 944.76
#2013-09-19| 964.44
#2013-09-20| 964.53
#2013-09-23| 973.61
#2013-09-24| 970.56
#2013-09-25| 967.28
#2013-09-26| 975.41
#2013-09-27| 979.33
#2013-09-30| 949.49
#2013-10-01| 946.97
#2013-10-02| 930.55
#2013-10-03| 929.50
#2013-10-04| 919.79
#2013-10-07| 894.00
#2013-10-08| 906.57
#2013-10-09| 930.08
#2013-10-10| 924.98
#2013-10-11| 947.36
#2013-10-14| 949.19
#2013-10-15| 946.18
#2013-10-16| 936.92
#2013-10-17| 958.38
#2013-10-18| 955.74
#2013-10-21| 961.51
#2013-10-22| 967.33
#2013-10-23| 961.35
#2013-10-24| 959.72
#2013-10-25| 945.55
#2013-10-28| 960.68
#2013-10-29| 950.42
#2013-10-30| 972.72
#2013-10-31| 954.27
#2013-11-01| 930.39
#2013-11-04| 932.04
#2013-11-05| 946.41
#2013-11-06| 955.38
#2013-11-07| 940.42
#2013-11-08| 925.85
#2013-11-11| 926.18
#2013-11-12| 949.96
#2013-11-13| 960.19
#2013-11-14| 971.97
#2013-11-15|1009.79
#2013-11-18|1023.50
#2013-11-19|1016.71
#2013-11-20|1014.69
#2013-11-21|1019.20
#2013-11-22|1035.71
#2013-11-25|1029.04
#2013-11-26|1023.10
#2013-11-27|1006.03
#2013-11-28|1025.61
#2013-11-29|1016.41
#2013-12-02|1006.75
#2013-12-03|1011.79
#2013-12-04| 983.48
#2013-12-05| 987.57
#2013-12-06| 983.90
#2013-12-09| 994.95
#2013-12-10|1002.13
#2013-12-11|1000.08
#2013-12-12| 982.13
#2013-12-13| 979.86
#2013-12-16| 959.60
#2013-12-17| 960.41
#2013-12-18| 965.16
#2013-12-19| 970.52
#2013-12-20| 975.31
#2013-12-23| 976.24
#2013-12-24| 969.41
#2013-12-25| 974.97
#2013-12-26|1006.12
#2013-12-27|1009.61
#2013-12-30|1004.50
#2013-12-31|1003.83
#2014-01-01|1003.83
#2014-01-02|1004.59
#2014-01-03|1009.88
#2014-01-06|1000.26
#2014-01-07| 988.10
#2014-01-08|1005.45
#2014-01-09| 995.29
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 969.71
#2014-01-15| 978.05
#2014-01-16| 973.62
#2014-01-17| 968.62
#2014-01-20| 967.68
#2014-01-21| 963.35
#2014-01-22| 973.20
#2014-01-23| 970.07
#2014-01-24| 962.43
#2014-01-27| 927.45
#2014-01-28| 921.72
#2014-01-29| 962.45
#2014-01-30| 923.74
#2014-01-31| 915.07
#2014-02-03| 885.82
#2014-02-04| 843.56
#2014-02-05| 862.05
#2014-02-06| 856.64
#2014-02-07| 885.58
#2014-02-10| 897.81
#2014-02-11| 894.70
#2014-02-12| 892.55
#2014-02-13| 888.83
#2014-02-14| 865.61
#2014-02-17| 878.65
#2014-02-18| 907.16
#2014-02-19| 896.98
#2014-02-20| 869.98
#2014-02-21| 894.26
#2014-02-24| 885.01
#2014-02-25| 896.66
#2014-02-26| 881.71
#2014-02-27| 868.14
#2014-02-28| 864.90
#2014-03-03| 862.69
#2014-03-04| 859.84
#2014-03-05| 868.39
#2014-03-06| 881.52
#2014-03-07| 884.22
#2014-03-10| 877.04
#2014-03-11| 877.06
#2014-03-12| 857.08
#2014-03-13| 857.43
#2014-03-14| 837.84
#2014-03-17| 823.30
#2014-03-18| 832.39
#2014-03-19| 825.06
#2014-03-20| 811.20
#2014-03-21| 811.31
#2014-03-24| 829.55
#2014-03-25| 815.02
#2014-03-26| 816.06
#2014-03-27| 814.49
#2014-03-28| 828.45
#2014-03-31| 844.19
#2014-04-01| 841.52
#2014-04-02| 855.25
#2014-04-03| 859.67
#2014-04-04| 870.99
#2014-04-07| 848.30
#2014-04-08| 829.85
#2014-04-09| 810.10
#2014-04-10| 811.19
#2014-04-11| 793.93
#2014-04-14| 785.23
#2014-04-15| 783.97
#2014-04-16| 814.51
#2014-04-17| 815.49
#2014-04-18| 822.00
#2014-04-21| 818.32
#2014-04-22| 805.56
#2014-04-23| 820.30
#2014-04-24| 812.48
#2014-04-25| 814.97
#2014-04-28| 803.18
#2014-04-29| 803.49
#2014-04-30| 790.48
#2014-05-01| 821.62
#2014-05-02| 829.21
#2014-05-05| 830.27
#2014-05-06| 834.85
#2014-05-07| 808.32
#2014-05-08| 813.68
#2014-05-09| 819.58
#2014-05-12| 812.36
#2014-05-13| 837.41
#2014-05-14| 852.12
#2014-05-15| 839.47
#2014-05-16| 822.38
#2014-05-19| 816.92
#2014-05-20| 816.14
#2014-05-21| 809.64
#2014-05-22| 835.81
#2014-05-23| 843.14
#2014-05-26| 862.03
#2014-05-27| 861.31
#2014-05-28| 869.79
#2014-05-29| 877.36
#2014-05-30| 867.87
#2014-06-02| 878.34
#2014-06-03| 885.52
#2014-06-04| 891.94
#2014-06-05| 887.12
#2014-06-06| 892.53
#2014-06-09| 889.51
#2014-06-10| 876.79
#2014-06-11| 888.44
#2014-06-12| 891.34
#2014-06-13| 897.11
#2014-06-16| 892.19
#2014-06-17| 888.52
#2014-06-18| 901.92
#2014-06-19| 928.78
#2014-06-20| 929.85
#2014-06-23| 924.66
#2014-06-24| 922.10
#2014-06-25| 918.09
#2014-06-26| 921.17
#2014-06-27| 918.04
#2014-06-30| 927.74
#2014-07-01| 933.80
#2014-07-02| 938.75
#2014-07-03| 931.81
#2014-07-04| 940.11
#2014-07-07| 939.91
#2014-07-08| 923.74
#2014-07-09| 909.07
#2014-07-10| 895.98
#2014-07-11| 881.82
#2014-07-14| 880.73
#2014-07-15| 891.09
#2014-07-16| 887.82
#2014-07-17| 884.37
#2014-07-18| 877.08
#2014-07-21| 877.68
#2014-07-22| 875.29
#2014-07-23| 867.26
#2014-07-24| 862.65
#2014-07-25| 879.37
#2014-07-28| 878.00
#2014-07-29| 872.63
#2014-07-30| 872.89
#2014-07-31| 883.20
#2014-08-01| 879.58
#2014-08-04| 867.87
#2014-08-05| 851.96
#2014-08-06| 843.42
#2014-08-07| 851.20
#2014-08-08| 827.52
#2014-08-11| 844.24
#2014-08-12| 844.43
#2014-08-13| 852.36
#2014-08-14| 855.06
#2014-08-15| 854.28
#2014-08-18| 849.76
#2014-08-19| 853.24
#2014-08-20| 839.81
#2014-08-21| 862.33
#2014-08-22| 857.54
#2014-08-25| 861.39
#2014-08-26| 854.98
#2014-08-27| 860.09
#2014-08-28| 860.22
#2014-08-29| 853.41
#2014-09-01| 851.89
#2014-09-02| 863.63
#2014-09-03| 873.69
#2014-09-04| 865.42
#2014-09-05| 861.34
#2014-09-08| 863.60
#2014-09-09| 854.84
#2014-09-10| 849.20
#2014-09-11| 853.17
#2014-09-12| 847.21
#2014-09-15| 848.24
#2014-09-16| 845.73
#2014-09-17| 834.19
#2014-09-18| 832.13
#2014-09-19| 836.72
#2014-09-22| 834.87
#2014-09-23| 835.86
#2014-09-24| 825.46
#2014-09-25| 837.49
#2014-09-26| 826.26
#2014-09-29| 824.02
#2014-09-30| 808.56
#2014-10-01| 797.38
#2014-10-02| 784.05
#2014-10-03| 767.48
#2014-10-06| 780.24
#2014-10-07| 775.91
#2014-10-08| 771.15
#2014-10-09| 768.02
#2014-10-10| 759.98
#2014-10-13| 763.95
#2014-10-14| 745.57
#2014-10-15| 749.74
#2014-10-16| 731.75
#2014-10-17| 719.34
#2014-10-20| 743.92
#2014-10-21| 735.93
#2014-10-22| 747.53
#2014-10-23| 729.86
#2014-10-24| 735.50
#2014-10-27| 743.13
#2014-10-28| 741.41
#2014-10-29| 761.56
#2014-10-30| 758.39
#2014-10-31| 801.86
#2014-11-03| 787.22
#2014-11-04| 862.31
#2014-11-05| 846.48
#2014-11-06| 830.69
#2014-11-07| 827.34
#2014-11-10| 825.91
#2014-11-11| 821.37
#2014-11-12| 830.12
#2014-11-13| 837.06
#2014-11-14| 837.36
#2014-11-17| 807.97
#2014-11-18| 821.21
#2014-11-19| 818.55
#2014-11-20| 802.21
#2014-11-21| 809.84
#2014-11-24| 804.16
#2014-11-25| 810.35
#2014-11-26| 809.88
#2014-11-27| 799.03
#2014-11-28| 804.09
#2014-12-01| 807.81
#2014-12-02| 803.95
#2014-12-03| 809.84
#2014-12-04| 819.45
#2014-12-05| 815.22
#2014-12-08| 819.25
#2014-12-09| 814.65
#2014-12-10| 799.82
#2014-12-11| 785.86
#2014-12-12| 787.26
#2014-12-15| 774.26
#2014-12-16| 765.31
#2014-12-17| 761.85
#2014-12-18| 765.47
#2014-12-19| 788.31
#2014-12-22| 791.39
#2014-12-23| 786.24
#2014-12-24| 787.29
#2014-12-25| 782.90
#2014-12-26| 788.94
#2014-12-29| 785.70
#2014-12-30| 779.30
#2014-12-31| 775.92
#2015-01-01| 775.92
#2015-01-02| 773.92
#2015-01-05| 768.50
#2015-01-06| 749.00
#2015-01-07| 736.18
#2015-01-08| 733.18
#2015-01-09| 737.72
#2015-01-12| 739.09
#2015-01-13| 731.28
#2015-01-14| 729.56
#2015-01-15| 731.19
#2015-01-16| 717.15
#2015-01-19| 714.91
#2015-01-20| 728.59
#2015-01-21| 721.78
#2015-01-22| 725.15
#2015-01-23| 731.17
#2015-01-26| 720.29
#2015-01-27| 738.45
#2015-01-28| 736.18
#2015-01-29| 725.86
#2015-01-30| 722.90
#2015-02-02| 714.63
#2015-02-03| 701.73
#2015-02-04| 724.27
#2015-02-05| 726.87
#2015-02-06| 733.26
#2015-02-09| 739.46
#2015-02-10| 738.88
#2015-02-11| 732.10
#2015-02-12| 755.16
#2015-02-13| 770.18
#2015-02-16| 784.83
#2015-02-17| 778.48
#2015-02-18| 791.76
#2015-02-19| 805.74
#2015-02-20| 814.36
#2015-02-23| 805.87
#2015-02-24| 809.42
#2015-02-25| 810.82
#2015-02-26| 820.90
#2015-02-27| 836.31
#2015-03-02| 820.60
#2015-03-03| 820.18
#2015-03-04| 809.90
#2015-03-05| 806.67
#2015-03-06| 815.09
#2015-03-09| 810.68
#2015-03-10| 807.51
#2015-03-11| 809.80
#2015-03-12| 821.82
#2015-03-13| 832.26
#2015-03-16| 834.22
#2015-03-17| 844.88
#2015-03-18| 853.74
#2015-03-19| 845.30
#2015-03-20| 852.33
#2015-03-23| 865.35
#2015-03-24| 857.48
#2015-03-25| 860.95
#2015-03-26| 842.25
#2015-03-27| 837.12
#2015-03-30| 840.94
#2015-03-31| 834.73
#2015-04-01| 829.66
#2015-04-02| 844.27
#2015-04-03| 858.48
#2015-04-06| 851.76
#2015-04-07| 855.03
#2015-04-08| 865.26
#2015-04-09| 869.12
#2015-04-10| 870.00
#2015-04-13| 873.55
#2015-04-14| 879.32
#2015-04-15| 869.68
#2015-04-16| 881.66
#2015-04-17| 878.13
#2015-04-20| 864.37
#2015-04-21| 888.49
#2015-04-22| 915.02
#2015-04-23| 926.05
#2015-04-24| 926.03
#2015-04-27| 927.82
#2015-04-28| 927.15
#2015-04-29| 926.10
#2015-04-30| 895.17
#2015-05-01| 887.14
#2015-05-04| 886.84
#2015-05-05| 887.95
#2015-05-06| 892.64
#2015-05-07| 888.29
#2015-05-08| 899.40
#2015-05-11| 907.17
#2015-05-12| 904.48
#2015-05-13| 904.82
#2015-05-14| 893.53
#2015-05-15| 898.38
#2015-05-18| 903.93
#2015-05-19| 911.56
#2015-05-20| 917.18
#2015-05-21| 915.26
#2015-05-22| 916.47
#2015-05-25| 923.64
#2015-05-26| 905.17
#2015-05-27| 895.69
#2015-05-28| 903.60
#2015-05-29| 903.50
#2015-06-01| 909.32
#2015-06-02| 902.16
#2015-06-03| 903.50
#2015-06-04| 912.49
#2015-06-05| 892.67
#2015-06-08| 895.79
#2015-06-09| 886.78
#2015-06-10| 890.44
#2015-06-11| 892.37
#2015-06-12| 891.40
#2015-06-15| 889.28
#2015-06-16| 879.36
#2015-06-17| 873.45
#2015-06-18| 871.95
#2015-06-19| 883.81
#2015-06-22| 891.79
#2015-06-23| 906.75
#2015-06-24| 911.22
#2015-06-25| 910.11
#2015-06-26| 914.54
#2015-06-29| 899.82
#2015-06-30| 902.69
#2015-07-01| 918.49
#2015-07-02| 921.76
#2015-07-03| 942.78
#2015-07-06| 923.23
#2015-07-07| 925.37
#2015-07-08| 893.83
#2015-07-09| 897.57
#2015-07-10| 892.33
#2015-07-13| 900.47
#2015-07-14| 929.11
#2015-07-15| 918.21
#2015-07-16| 922.51
#2015-07-17| 925.98
#2015-07-20| 923.81
#2015-07-21| 929.77
#2015-07-22| 913.90
#2015-07-23| 920.98
#2015-07-24| 914.13
#2015-07-27| 900.96
#2015-07-28| 896.54
#2015-07-29| 890.83
#2015-07-30| 916.43
#2015-07-31| 933.84
#2015-08-03| 921.21
#2015-08-04| 922.45
#2015-08-05| 917.70
#2015-08-06| 917.77
#2015-08-07| 921.18
#2015-08-10| 923.02
#2015-08-11| 921.19
#2015-08-12| 915.17
#2015-08-13| 902.16
#2015-08-14| 898.41
#2015-08-17| 897.00
#2015-08-18| 900.44
#2015-08-19| 890.35
#2015-08-20| 879.45
#2015-08-21| 853.34
#2015-08-24| 823.72
#2015-08-25| 786.69
#2015-08-26| 823.71
#2015-08-27| 823.79
#2015-08-28| 845.90
#2015-08-31| 836.17
#2015-09-01| 811.99
#2015-09-02| 800.67
#2015-09-03| 798.89
#2015-09-04| 788.30
#2015-09-07| 779.76
#2015-09-08| 760.01
#2015-09-09| 814.33
#2015-09-10| 809.27
#2015-09-11| 822.53
#2015-09-14| 811.61
#2015-09-15| 799.07
#2015-09-16| 796.38
#2015-09-17| 815.51
#2015-09-18| 802.55
#2015-09-21| 798.75
#2015-09-22| 802.01
#2015-09-23| 798.95
#2015-09-24| 783.75
#2015-09-25| 795.79
#2015-09-28| 794.17
#2015-09-29| 757.97
#2015-09-30| 784.15
#2015-10-01| 814.94
#2015-10-02| 822.52
#2015-10-05| 827.98
#2015-10-06| 830.87
#2015-10-07| 852.94
#2015-10-08| 854.78
#2015-10-09| 865.70
#2015-10-12| 868.59
#2015-10-13| 857.36
#2015-10-14| 843.85
#2015-10-15| 863.74
#2015-10-16| 878.38
#2015-10-19| 869.44
#2015-10-20| 867.21
#2015-10-21| 886.38
#2015-10-22| 873.69
#2015-10-23| 892.66
#2015-10-26| 897.68
#2015-10-27| 891.96
#2015-10-28| 895.37
#2015-10-29| 878.78
#2015-10-30| 879.92
#2015-11-02| 866.03
#2015-11-03| 862.45
#2015-11-04| 864.76
#2015-11-05| 876.91
#2015-11-06| 863.22
#2015-11-09| 883.93
#2015-11-10| 881.45
#2015-11-11| 881.55
#2015-11-12| 876.73
#2015-11-13| 867.55
#2015-11-16| 857.94
#2015-11-17| 861.58
#2015-11-18| 865.07
#2015-11-19| 876.75
#2015-11-20| 871.47
#2015-11-23| 870.27
#2015-11-24| 874.11
#2015-11-25| 853.11
#2015-11-26| 859.86
#2015-11-27| 851.63
#2015-11-30| 835.33
#2015-12-01| 851.17
#2015-12-02| 849.62
#2015-12-03| 850.33
#2015-12-04| 833.00
#2015-12-07| 835.59
#2015-12-08| 826.49
#2015-12-09| 834.03
#2015-12-10| 823.67
#2015-12-11| 830.26
#2015-12-14| 811.83
#2015-12-15| 794.38
#2015-12-16| 822.63
#2015-12-17| 826.93
#2015-12-18| 814.41
#2015-12-21| 812.04
#2015-12-22| 811.80
#2015-12-23| 811.16
#2015-12-24| 807.92
#2015-12-25| 802.53
#2015-12-28| 813.11
#2015-12-29| 815.58
#2015-12-30| 815.45
#2015-12-31| 817.32
#2016-01-01| 817.32
#2016-01-04| 804.15
#2016-01-05| 805.74
#2016-01-06| 805.15
#2016-01-07| 784.74
#2016-01-08| 779.22
#2016-01-11| 781.67
#2016-01-12| 750.31
#2016-01-13| 774.46
#2016-01-14| 761.48
#2016-01-15| 760.96
#2016-01-18| 747.60
#2016-01-19| 749.34
#2016-01-20| 731.92
#2016-01-21| 694.41
#2016-01-22| 731.65
#2016-01-25| 747.84
#2016-01-26| 726.05
#2016-01-27| 755.43
#2016-01-28| 747.33
#2016-01-29| 778.65
#2016-02-01| 823.06
#2016-02-02| 811.76
#2016-02-03| 779.60
#2016-02-04| 776.65
#2016-02-05| 754.87
#2016-02-08| 756.68
#2016-02-09| 709.82
#2016-02-10| 682.53
#2016-02-11| 698.70
#2016-02-12| 632.08
#2016-02-15| 684.53
#2016-02-16| 702.52
#2016-02-17| 691.60
#2016-02-18| 710.75
#2016-02-19| 705.99
#2016-02-22| 709.72
#2016-02-23| 707.84
#2016-02-24| 712.86
#2016-02-25| 726.63
#2016-02-26| 717.85
#2016-02-29| 713.87
#2016-03-01| 716.50
#2016-03-02| 744.08
#2016-03-03| 765.50
#2016-03-04| 770.42
#2016-03-07| 768.31
#2016-03-08| 765.91
#2016-03-09| 744.44
#2016-03-10| 757.87
#2016-03-11| 766.71
#2016-03-14| 774.08
#2016-03-15| 771.50
#2016-03-16| 757.38
#2016-03-17| 772.53
#2016-03-18| 765.42
#2016-03-21| 763.91
#2016-03-22| 777.21
#2016-03-23| 764.27
#2016-03-24| 756.52
#2016-03-25| 767.14
#2016-03-28| 765.67
#2016-03-29| 777.70
#2016-03-30| 769.67
#2016-03-31| 766.09
#2016-04-01| 738.36
#2016-04-04| 737.91
#2016-04-05| 722.40
#2016-04-06| 724.46
#2016-04-07| 741.97
#2016-04-08| 747.41
#2016-04-11| 740.91
#2016-04-12| 763.20
#2016-04-13| 777.07
#2016-04-14| 797.36
#2016-04-15| 792.13
#2016-04-18| 758.78
#2016-04-19| 779.98
#2016-04-20| 789.66
#2016-04-21| 810.74
#2016-04-22| 815.08
#2016-04-25| 814.12
#2016-04-26| 801.76
#2016-04-27| 801.56
#2016-04-28| 767.66
#2016-04-29| 778.88
#2016-05-02| 749.38
#2016-05-03| 751.67
#2016-05-04| 746.75
#2016-05-05| 743.42
#2016-05-06| 739.08
#2016-05-09| 735.04
#2016-05-10| 756.32
#2016-05-11| 746.99
#2016-05-12| 752.06
#2016-05-13| 728.12
#2016-05-16| 729.16
#2016-05-17| 739.20
#2016-05-18| 735.13
#2016-05-19| 733.80
#2016-05-20| 735.32
#2016-05-23| 742.12
#2016-05-24| 732.97
#2016-05-25| 734.50
#2016-05-26| 731.06
#2016-05-27| 732.30
#2016-05-30| 729.96
#2016-05-31| 739.83
#2016-06-01| 737.79
#2016-06-02| 723.38
#2016-06-03| 732.37
#2016-06-06| 714.72
#2016-06-07| 717.77
#2016-06-08| 723.28
#2016-06-09| 711.66
#2016-06-10| 702.46
#2016-06-13| 676.87
#2016-06-14| 673.67
#2016-06-15| 679.39
#2016-06-16| 669.00
#2016-06-17| 674.16
#2016-06-20| 696.37
#2016-06-21| 701.72
#2016-06-22| 697.66
#2016-06-23| 703.38
#2016-06-24| 662.79
#2016-06-27| 643.82
#2016-06-28| 625.76
#2016-06-29| 644.45
#2016-06-30| 649.87
#2016-07-01| 655.59
#2016-07-04| 662.92
#2016-07-05| 668.07
#2016-07-06| 641.65
#2016-07-07| 639.31
#2016-07-08| 635.41
#2016-07-11| 654.24
#2016-07-12| 678.05
#2016-07-13| 693.68
#2016-07-14| 688.61
#2016-07-15| 707.64
#2016-07-18| 707.24
#2016-07-19| 704.08
#2016-07-20| 694.48
#2016-07-21| 714.42
#2016-07-22| 705.85
#2016-07-25| 709.20
#2016-07-26| 698.05
#2016-07-27| 705.12
#2016-07-28| 702.51
#2016-07-29| 747.95
#2016-08-01| 733.49
#2016-08-02| 726.05
#2016-08-03| 693.42
#2016-08-04| 719.98
#2016-08-05| 721.70
#2016-08-08| 741.36
#2016-08-09| 757.04
#2016-08-10| 754.65
#2016-08-11| 754.20
#2016-08-12| 764.31
#2016-08-15| 759.57
#2016-08-16| 749.47
#2016-08-17| 770.74
#2016-08-18| 760.52
#2016-08-19| 762.24
#2016-08-22| 766.97
#2016-08-23| 753.69
#2016-08-24| 754.90
#2016-08-25| 756.43
#2016-08-26| 743.77
#2016-08-29| 757.28
#2016-08-30| 754.42
#2016-08-31| 766.08
#2016-09-01| 777.49
#2016-09-02| 781.08
#2016-09-05| 783.95
#2016-09-06| 795.57
#2016-09-07| 788.76
#2016-09-08| 786.66
#2016-09-09| 782.48
#2016-09-12| 770.46
#2016-09-13| 763.39
#2016-09-14| 756.06
#2016-09-15| 744.03
#2016-09-16| 750.90
#2016-09-19| 754.44
#2016-09-20| 754.31
#2016-09-21| 792.21
#2016-09-22| 791.51
#2016-09-23| 775.83
#2016-09-26| 773.15
#2016-09-27| 776.54
#2016-09-28| 757.45
#2016-09-29| 768.10
#2016-09-30| 753.45
#2016-10-03| 755.41
#2016-10-04| 753.95
#2016-10-05| 752.48
#2016-10-06| 756.49
#2016-10-07| 758.00
#2016-10-10| 754.74
#2016-10-11| 747.93
#2016-10-12| 737.82
#2016-10-13| 737.21
#2016-10-14| 738.51
#2016-10-17| 745.06
#2016-10-18| 747.00
#2016-10-19| 757.06
#2016-10-20| 762.40
#2016-10-21| 757.55
#2016-10-24| 751.36
#2016-10-25| 760.13
#2016-10-26| 764.75
#2016-10-27| 782.72
#2016-10-28| 802.64
#2016-10-31| 804.85
#2016-11-01| 806.15
#2016-11-02| 800.66
#2016-11-03| 801.20
#2016-11-04| 788.51
#2016-11-07| 785.50
#2016-11-08| 783.04
#2016-11-09| 744.74
#2016-11-10| 792.72
#2016-11-11| 812.60
#2016-11-14| 825.51
#2016-11-15| 824.20
#2016-11-16| 830.64
#2016-11-17| 824.14
#2016-11-18| 819.15
#2016-11-21| 824.84
#2016-11-22| 822.39
#2016-11-23| 810.55
#2016-11-24| 819.85
#2016-11-25| 820.86
#2016-11-28| 831.04
#2016-11-29| 821.39
#2016-11-30| 815.38
#2016-12-01| 829.01
#2016-12-02| 851.03
#2016-12-05| 837.54
#2016-12-06| 856.36
#2016-12-07| 875.63
#2016-12-08| 895.72
#2016-12-09| 908.22
#2016-12-12| 899.80
#2016-12-13| 896.70
#2016-12-14| 897.77
#2016-12-15| 869.56
#2016-12-16| 872.23
#2016-12-19| 875.87
#2016-12-20| 863.36
#2016-12-21| 862.11
#2016-12-22| 859.41
#2016-12-23| 861.43
#2016-12-26| 854.80
#2016-12-27| 851.96
#2016-12-28| 849.45
#2016-12-29| 845.86
#2016-12-30| 841.72
#2017-01-02| 841.72
#2017-01-03| 831.81
#2017-01-04| 864.86
#2017-01-05| 876.23
#2017-01-06| 860.70
#2017-01-09| 860.81
#2017-01-10| 856.98
#2017-01-11| 853.13
#2017-01-12| 866.93
#2017-01-13| 867.53
#2017-01-16| 862.32
#2017-01-17| 855.69
#2017-01-18| 863.02
#2017-01-19| 856.13
#2017-01-20| 857.34
#2017-01-23| 855.05
#2017-01-24| 839.79
#2017-01-25| 841.78
#2017-01-26| 858.09
#2017-01-27| 852.18
#2017-01-30| 860.67
#2017-01-31| 859.81
#2017-02-01| 860.99
#2017-02-02| 859.60
#2017-02-03| 860.71
#2017-02-06| 864.50
#2017-02-07| 866.29
#2017-02-08| 874.46
#2017-02-09| 862.54
#2017-02-10| 877.88
#2017-02-13| 874.32
#2017-02-14| 861.75
#2017-02-15| 870.58
#2017-02-16| 880.22
#2017-02-17| 879.63
#2017-02-20| 879.93
#2017-02-21| 882.65
#2017-02-22| 881.38
#2017-02-23| 878.77
#2017-02-24| 880.83
#2017-02-27| 868.82
#2017-02-28| 875.08
#2017-03-01| 868.51
#2017-03-02| 877.22
#2017-03-03| 870.54
#2017-03-06| 872.40
#2017-03-07| 868.02
#2017-03-08| 855.27
#2017-03-09| 858.34
#2017-03-10| 875.73
#2017-03-13| 876.23
#2017-03-14| 874.76
#2017-03-15| 874.96
#2017-03-16| 891.57
#2017-03-17| 890.86
#2017-03-20| 891.54
#2017-03-21| 885.19
#2017-03-22| 867.21
#2017-03-23| 868.40
#2017-03-24| 875.76
#2017-03-27| 858.68
#2017-03-28| 872.83
#2017-03-29| 868.83
#2017-03-30| 856.60
#2017-03-31| 847.75
#2017-04-03| 852.68
#2017-04-04| 846.02
#2017-04-05| 835.40
#2017-04-06| 823.99
#2017-04-07| 837.29
#2017-04-10| 844.94
#2017-04-11| 850.13
#2017-04-12| 837.61
#2017-04-13| 834.89
#2017-04-14| 835.14
#2017-04-17| 849.44
#2017-04-18| 854.79
#2017-04-19| 851.88
#2017-04-20| 853.90
#2017-04-21| 862.33
#2017-04-24| 859.72
#2017-04-25| 866.94
#2017-04-26| 871.97
#2017-04-27| 869.83
#2017-04-28| 849.45
#2017-05-01| 847.52
#2017-05-02| 855.69
#2017-05-03| 854.13
#2017-05-04| 851.25
#2017-05-05| 851.85
#2017-05-08| 873.06
#2017-05-09| 858.47
#2017-05-10| 856.47
#2017-05-11| 859.35
#2017-05-12| 856.35
#2017-05-15| 856.75
#2017-05-16| 858.47
#2017-05-17| 863.66
#2017-05-18| 848.02
#2017-05-19| 852.94
#2017-05-22| 866.44
#2017-05-23| 864.21
#2017-05-24| 867.17
#2017-05-25| 869.78
#2017-05-26| 871.10
#2017-05-29| 867.02
#2017-05-30| 871.71
#2017-05-31| 868.38
#2017-06-01| 872.89
#2017-06-02| 906.46
#2017-06-05| 895.43
#2017-06-06| 893.98
#2017-06-07| 902.20
#2017-06-08| 890.19
#2017-06-09| 886.57
#2017-06-12| 892.33
#2017-06-13| 893.19
#2017-06-14| 901.26
#2017-06-15| 880.90
#2017-06-16| 893.37
#2017-06-19| 889.28
#2017-06-20| 889.92
#2017-06-21| 884.95
#2017-06-22| 884.90
#2017-06-23| 892.24
#2017-06-26| 884.78
#2017-06-27| 881.74
#2017-06-28| 882.72
#2017-06-29| 892.72
#2017-06-30| 880.69
#2017-07-03| 876.83
#2017-07-04| 883.41
#2017-07-05| 886.78
#2017-07-06| 885.28
#2017-07-07| 866.90
#2017-07-10| 871.05
#2017-07-11| 870.10
#2017-07-12| 873.33
#2017-07-13| 866.80
#2017-07-14| 873.57
#2017-07-17| 872.18
#2017-07-18| 879.89
#2017-07-19| 873.11
#2017-07-20| 882.11
#2017-07-21| 885.42
#2017-07-24| 879.23
#2017-07-25| 876.26
#2017-07-26| 876.24
#2017-07-27| 880.74
#2017-07-28| 876.69
#2017-07-31| 879.40
#2017-08-01| 890.40
#2017-08-02| 887.43
#2017-08-03| 890.17
#2017-08-04| 884.03
#2017-08-07| 890.16
#2017-08-08| 886.68
#2017-08-09| 885.09
#2017-08-10| 885.89
#2017-08-11| 887.67
#2017-08-14| 874.46
#2017-08-15| 875.61
#2017-08-16| 869.50
#2017-08-17| 872.89
#2017-08-18| 869.61
#2017-08-21| 862.85
#2017-08-22| 858.64
#2017-08-23| 860.98
#2017-08-24| 847.66
#2017-08-25| 851.29
#2017-08-28| 853.37
#2017-08-29| 852.22
#2017-08-30| 843.04
#2017-08-31| 848.18
#2017-09-01| 847.82
#2017-09-04| 845.11
#2017-09-05| 840.50
#2017-09-06| 829.75
#2017-09-07| 834.33
#2017-09-08| 830.80
#2017-09-11| 830.66
#2017-09-12| 837.75
#2017-09-13| 838.48
#2017-09-14| 839.80
#2017-09-15| 844.19
#2017-09-18| 840.22
#2017-09-19| 864.44
#2017-09-20| 868.58
#2017-09-21| 860.56
#2017-09-22| 868.90
#2017-09-25| 874.48
#2017-09-26| 869.43
#2017-09-27| 863.76
#2017-09-28| 866.97
#2017-09-29| 871.56
#2017-10-02| 870.73
#2017-10-03| 875.61
#2017-10-04| 879.32
#2017-10-05| 879.20
#2017-10-06| 882.75
#2017-10-09| 883.73
#2017-10-10| 887.44
#2017-10-11| 885.43
#2017-10-12| 895.99
#2017-10-13| 910.38
#2017-10-16| 922.52
#2017-10-17| 917.20
#2017-10-18| 910.88
#2017-10-19| 916.43
#2017-10-20| 903.26
#2017-10-23| 906.29
#2017-10-24| 899.58
#2017-10-25| 900.80
#2017-10-26| 912.88
#2017-10-27| 914.21
#2017-10-30| 917.26
#2017-10-31| 907.28
#2017-11-01| 915.44
#2017-11-02| 922.38
#2017-11-03| 919.07
#2017-11-06| 912.33
#2017-11-07| 925.58
#2017-11-08| 928.67
#2017-11-09| 936.01
#2017-11-10| 925.70
#2017-11-13| 904.97
#2017-11-14| 904.61
#2017-11-15| 885.00
#2017-11-16| 889.66
#2017-11-17| 890.95
#2017-11-20| 884.69
#2017-11-21| 889.54
#2017-11-22| 901.70
#2017-11-23| 904.74
#2017-11-24| 901.61
#2017-11-27| 904.30
#2017-11-28| 899.72
#2017-11-29| 912.07
#2017-11-30| 932.30
#2017-12-01| 923.00
#2017-12-04| 920.02
#2017-12-05| 927.28
#2017-12-06| 912.03
#2017-12-07| 909.81
#2017-12-08| 907.23
#2017-12-11| 911.98
#2017-12-12| 916.80
#2017-12-13| 927.93
#2017-12-14| 922.60
#2017-12-15| 907.28
#2017-12-18| 922.82
#2017-12-19| 926.14
#2017-12-20| 924.84
#2017-12-21| 919.29
#2017-12-22| 923.61
#2017-12-25| 920.32
#2017-12-26| 916.63
#2017-12-27| 922.84
#2017-12-28| 916.46
#2017-12-29| 920.50
#2018-01-01| 920.50
#2018-01-02| 924.64
#2018-01-03| 922.58
#2018-01-04| 950.20
#2018-01-05| 963.63
#2018-01-08| 965.76
#2018-01-09| 978.14
#2018-01-10| 999.15
#2018-01-11|1003.81
#2018-01-12|1005.60
#2018-01-15|1020.70
#2018-01-16|1019.23
#2018-01-17|1019.76
#2018-01-18|1012.13
#2018-01-19|1023.26
#2018-01-22|1033.28
#2018-01-23|1055.72
#2018-01-24|1059.28
#2018-01-25|1052.61
#2018-01-26|1049.63
#2018-01-29|1041.97
#2018-01-30|1023.10
#2018-01-31|1003.30
#2018-02-01|1025.33
#2018-02-02|1007.55
#2018-02-05| 988.35
#2018-02-06| 950.73
#2018-02-07| 944.17
#2018-02-08| 947.04
#2018-02-09| 930.17
#2018-02-12| 931.37
#2018-02-13| 932.03
#2018-02-14| 925.26
#2018-02-15| 943.09
#2018-02-16| 953.82
#2018-02-19| 974.68
#2018-02-20| 966.91
#2018-02-21| 956.41
#2018-02-22| 953.49
#2018-02-23| 972.85
#2018-02-26| 974.97
#2018-02-27| 977.15
#2018-02-28| 965.16
#2018-03-01| 950.96
#2018-03-02| 947.64
#2018-03-05| 936.64
#2018-03-06| 937.06
#2018-03-07| 939.34
#2018-03-08| 935.61
#2018-03-09| 926.55
#2018-03-12| 950.95
#2018-03-13| 957.27
#2018-03-14| 955.33
#2018-03-15| 954.91
#2018-03-16| 955.07
#2018-03-19| 946.35
#2018-03-20| 947.68
#2018-03-21| 948.44
#2018-03-22| 964.37
#2018-03-23| 933.70
#2018-03-26| 932.86
#2018-03-27| 951.61
#2018-03-28| 938.82
#2018-03-29| 941.70
#2018-03-30| 943.84
#2018-04-02| 940.58
#2018-04-03| 930.93
#2018-04-04| 935.21
#2018-04-05| 934.43
#2018-04-06| 935.46
#2018-04-09| 940.03
#2018-04-10| 939.12
#2018-04-11| 946.52
#2018-04-12| 936.93
#2018-04-13| 945.09
#2018-04-16| 945.53
#2018-04-17| 938.62
#2018-04-18| 947.69
#2018-04-19| 945.48
#2018-04-20| 948.27
#2018-04-23| 944.88
#2018-04-24| 948.72
#2018-04-25| 944.32
#2018-04-26| 940.29
#2018-04-27| 946.76
#2018-04-30| 943.82
#2018-05-01| 939.11
#2018-05-02| 950.89
#2018-05-03| 959.00
#2018-05-04| 958.38
#2018-05-07| 948.29
#2018-05-08| 955.45
#2018-05-09| 947.72
#2018-05-10| 954.67
#2018-05-11| 962.70
#2018-05-14| 967.19
#2018-05-15| 955.04
#2018-05-16| 954.95
#2018-05-17| 952.98
#2018-05-18| 955.44
#2018-05-21| 946.74
#2018-05-22| 943.95
#2018-05-23| 949.39
#2018-05-24| 944.00
#2018-05-25| 938.61
#2018-05-28| 939.29
#2018-05-29| 929.70
#2018-05-30| 911.84
#2018-05-31| 916.09
#2018-06-01| 907.01
#2018-06-04| 919.17
#2018-06-05| 912.96
#2018-06-06| 911.13
#2018-06-07| 923.76
#2018-06-08| 921.00
#2018-06-11| 917.13
#2018-06-12| 916.81
#2018-06-13| 923.35
#2018-06-14| 918.75
#2018-06-15| 917.69
#2018-06-18| 907.52
#2018-06-19| 891.42
#2018-06-20| 897.58
#2018-06-21| 889.64
#2018-06-22| 888.16
#2018-06-25| 885.77
#2018-06-26| 885.36
#2018-06-27| 879.63
#2018-06-28| 871.34
#2018-06-29| 869.74
#2018-07-02| 855.08
#2018-07-03| 854.97
#2018-07-04| 855.00
#2018-07-05| 845.75
#2018-07-06| 851.60
#2018-07-09| 865.89
#2018-07-10| 867.79
#2018-07-11| 856.10
#2018-07-12| 849.70
#2018-07-13| 860.62
#2018-07-16| 860.70
#2018-07-17| 869.83
#2018-07-18| 869.10
#2018-07-19| 869.42
#2018-07-20| 873.52
#2018-07-23| 885.98
#2018-07-24| 895.34
#2018-07-25| 896.90
#2018-07-26| 903.01
#2018-07-27| 892.20
#2018-07-30| 892.50
#2018-07-31| 861.67
#2018-08-01| 853.84
#2018-08-02| 851.82
#2018-08-03| 845.40
#2018-08-06| 844.76
#2018-08-07| 851.88
#2018-08-08| 858.85
#2018-08-09| 854.56
#2018-08-10| 846.53
#2018-08-13| 827.95
#2018-08-14| 837.00
#2018-08-15| 831.40
#2018-08-16| 826.56
#2018-08-17| 835.67
#2018-08-20| 832.46
#2018-08-21| 835.08
#2018-08-22| 843.50
#2018-08-23| 838.57
#2018-08-24| 841.62
#2018-08-27| 851.37
#2018-08-28| 852.66
#2018-08-29| 854.25
#2018-08-30| 854.10
#2018-08-31| 857.52
#2018-09-03| 851.86
#2018-09-04| 853.68
#2018-09-05| 844.39
#2018-09-06| 836.72
#2018-09-07| 833.85
#2018-09-10| 835.48
#2018-09-11| 840.39
#2018-09-12| 842.28
#2018-09-13| 844.11
#2018-09-14| 857.27
#2018-09-17| 858.41
#2018-09-18| 871.62
#2018-09-19| 883.79
#2018-09-20| 892.95
#2018-09-21| 909.02
#2018-09-24| 909.02
#2018-09-25| 908.86
#2018-09-26| 898.37
#2018-09-27| 887.12
#2018-09-28| 891.60
#2018-10-01| 890.84
#2018-10-02| 891.64
#2018-10-03| 875.02
#2018-10-04| 882.28
#2018-10-05| 892.86
#2018-10-08| 897.84
#2018-10-09| 888.99
#2018-10-10| 902.30
#2018-10-11| 871.28
#2018-10-12| 871.91
#2018-10-15| 862.55
#2018-10-16| 861.87
#2018-10-17| 885.43
#2018-10-18| 882.42
#2018-10-19| 870.13
#2018-10-22| 873.03
#2018-10-23| 853.37
#2018-10-24| 852.50
#2018-10-25| 823.88
#2018-10-26| 831.56
#2018-10-29| 831.84
#2018-10-30| 846.64
#2018-10-31| 860.39
#2018-11-01| 855.58
#2018-11-02| 861.53
#2018-11-05| 849.57
#2018-11-06| 858.71
#2018-11-07| 849.63
#2018-11-08| 861.03
#2018-11-09| 857.86
#2018-11-12| 854.13
#2018-11-13| 834.40
#2018-11-14| 835.29
#2018-11-15| 832.25
#2018-11-16| 833.18
#2018-11-19| 833.68
#2018-11-20| 829.47
#2018-11-21| 816.70
#2018-11-22| 824.97
#2018-11-23| 826.43
#2018-11-26| 820.24
#2018-11-27| 823.58
#2018-11-28| 823.37
#2018-11-29| 833.74
#2018-11-30| 831.21
#2018-12-03| 844.96
#2018-12-04| 823.67
#2018-12-05| 810.20
#2018-12-06| 796.05
#2018-12-07| 799.01
#2018-12-10| 782.03
#2018-12-11| 769.30
#2018-12-12| 785.51
#2018-12-13| 789.16
#2018-12-14| 777.01
#2018-12-17| 780.96
#2018-12-18| 765.36
#2018-12-19| 760.28
#2018-12-20| 735.47
#2018-12-21| 718.95
#2018-12-24| 723.02
#2018-12-25| 696.00
#2018-12-26| 704.56
#2018-12-27| 733.90
#2018-12-28| 734.77
#2018-12-31| 739.49
#2019-01-01| 739.49
#2019-01-02| 742.34
#2019-01-03| 754.28
#2019-01-04| 750.01
#2019-01-07| 766.93
#2019-01-08| 774.89
#2019-01-09| 778.05
#2019-01-10| 777.25
#2019-01-11| 778.12
#2019-01-14| 778.77
#2019-01-15| 789.83
#2019-01-16| 780.53
#2019-01-17| 795.11
#2019-01-18| 797.43
#2019-01-21| 800.61
#2019-01-22| 796.79
#2019-01-23| 788.52
#2019-01-24| 796.52
#2019-01-25| 798.84
#2019-01-28| 793.22
#2019-01-29| 783.77
#2019-01-30| 762.64
#2019-01-31| 778.99
#2019-02-01| 767.74
#2019-02-04| 772.25
#2019-02-05| 774.47
#2019-02-06| 778.08
#2019-02-07| 770.28
#2019-02-08| 751.40
#2019-02-11| 746.84
#2019-02-12| 762.02
#2019-02-13| 770.77
#2019-02-14| 771.62
#2019-02-15| 765.82
#2019-02-18| 782.89
#2019-02-19| 789.19
#2019-02-20| 782.45
#2019-02-21| 779.16
#2019-02-22| 771.27
#2019-02-25| 777.64
#2019-02-26| 773.61
#2019-02-27| 775.00
#2019-02-28| 763.50
#2019-03-01| 765.96
#2019-03-04| 774.68
#2019-03-05| 768.63
#2019-03-06| 767.60
#2019-03-07| 757.89
#2019-03-08| 740.90
#2019-03-11| 741.53
#2019-03-12| 754.99
#2019-03-13| 739.73
#2019-03-14| 739.85
#2019-03-15| 747.68
#2019-03-18| 759.68
#2019-03-19| 764.80
#2019-03-20| 762.26
#2019-03-21| 766.21
#2019-03-22| 778.78
#2019-03-25| 760.12
#2019-03-26| 779.66
#2019-03-27| 778.00
#2019-03-28| 762.90
#2019-03-29| 763.65
#2019-04-01| 768.94
#2019-04-02| 770.95
#2019-04-03| 776.11
#2019-04-04| 773.51
#2019-04-05| 769.10
#2019-04-08| 768.11
#2019-04-09| 763.95
#2019-04-10| 758.67
#2019-04-11| 751.86
#2019-04-12| 749.88
#2019-04-15| 760.70
#2019-04-16| 763.38
#2019-04-17| 771.19
#2019-04-18| 765.98
#2019-04-19| 762.86
#2019-04-22| 754.34
#2019-04-23| 760.75
#2019-04-24| 748.28
#2019-04-25| 751.26
#2019-04-26| 751.76
#2019-04-29| 751.34
#2019-04-30| 754.31
#2019-05-01| 755.66
#2019-05-02| 753.22
#2019-05-03| 755.19
#2019-05-06| 757.67
#2019-05-07| 752.91
#2019-05-08| 744.56
#2019-05-09| 747.34
#2019-05-10| 743.01
#2019-05-13| 729.87
#2019-05-14| 722.55
#2019-05-15| 726.00
#2019-05-16| 719.11
#2019-05-17| 719.75
#2019-05-20| 722.22
#2019-05-21| 715.23
#2019-05-22| 715.71
#2019-05-23| 718.79
#2019-05-24| 721.51
#2019-05-27| 725.12
#2019-05-28| 726.33
#2019-05-29| 717.20
#2019-05-30| 715.54
#2019-05-31| 710.46
#2019-06-03| 695.41
#2019-06-04| 697.42
#2019-06-05| 717.81
#2019-06-06| 712.56
#2019-06-07| 719.74
#2019-06-10| 724.69
#2019-06-11| 735.08
#2019-06-12| 731.34
#2019-06-13| 721.25
#2019-06-14| 723.22
#2019-06-17| 718.42
#2019-06-18| 716.61
#2019-06-19| 740.65
#2019-06-20| 755.19
#2019-06-21| 748.96
#2019-06-24| 753.11
#2019-06-25| 746.64
#2019-06-26| 738.51
#2019-06-27| 749.96
#2019-06-28| 746.73
#2019-07-01| 757.74
#2019-07-02| 762.25
#2019-07-03| 757.71
#2019-07-04| 763.17
#2019-07-05| 757.63
#2019-07-08| 752.27
#2019-07-09| 752.45
#2019-07-10| 750.58
#2019-07-11| 757.29
#2019-07-12| 755.37
#2019-07-15| 755.65
#2019-07-16| 755.72
#2019-07-17| 755.70
#2019-07-18| 739.44
#2019-07-19| 756.14
#2019-07-22| 748.48
#2019-07-23| 746.71
#2019-07-24| 747.34
#2019-07-25| 743.67
#2019-07-26| 741.59
#2019-07-29| 735.39
#2019-07-30| 722.58
#2019-07-31| 717.94
#2019-08-01| 740.28
#2019-08-02| 742.47
#2019-08-05| 727.62
#2019-08-06| 726.75
#2019-08-07| 731.81
#2019-08-08| 721.93
#2019-08-09| 723.17
#2019-08-12| 725.58
#2019-08-13| 702.42
#2019-08-14| 717.94
#2019-08-15| 709.33
#2019-08-16| 717.67
#2019-08-19| 725.60
#2019-08-20| 733.28
#2019-08-21| 727.69
#2019-08-22| 731.19
#2019-08-23| 742.01
#2019-08-26| 728.72
#2019-08-27| 734.69
#2019-08-28| 739.61
#2019-08-29| 737.94
#2019-08-30| 757.85
#2019-09-02| 757.77
#2019-09-03| 771.91
#2019-09-04| 769.18
#2019-09-05| 773.27
#2019-09-06| 775.38
#2019-09-09| 786.49
#2019-09-10| 803.14
#2019-09-11| 819.26
#2019-09-12| 822.10
#2019-09-13| 818.36
#2019-09-16| 818.74
#2019-09-17| 827.28
#2019-09-18| 816.90
#2019-09-19| 823.62
#2019-09-20| 824.91
#2019-09-23| 828.98
#2019-09-24| 820.44
#2019-09-25| 808.37
#2019-09-26| 817.49
#2019-09-27| 798.99
#2019-09-30| 787.34
#2019-10-01| 803.30
#2019-10-02| 805.93
#2019-10-03| 792.32
#2019-10-04| 794.67
#2019-10-07| 794.56
#2019-10-08| 797.79
#2019-10-09| 792.37
#2019-10-10| 793.73
#2019-10-11| 800.66
#2019-10-14| 801.91
#2019-10-15| 809.03
#2019-10-16| 806.02
#2019-10-17| 799.64
#2019-10-18| 800.77
#2019-10-21| 812.02
#2019-10-22| 811.95
#2019-10-23| 823.06
#2019-10-24| 820.20
#2019-10-25| 818.59
#2019-10-28| 815.03
#2019-10-29| 829.73
#2019-10-30| 836.87
#2019-10-31| 833.15
#2019-11-01| 844.44
#2019-11-04| 841.60
#2019-11-05| 846.87
#2019-11-06| 849.46
#2019-11-07| 855.40
#2019-11-08| 856.26
#2019-11-11| 860.94
#2019-11-12| 864.62
#2019-11-13| 863.64
#2019-11-14| 858.02
#2019-11-15| 868.12
#2019-11-18| 867.62
#2019-11-19| 874.90
#2019-11-20| 880.46
#2019-11-21| 881.03
#2019-11-22| 888.28
#2019-11-25| 894.76
#2019-11-26| 891.29
#2019-11-27| 888.26
#2019-11-28| 887.93
#2019-11-29| 889.19
#2019-12-02| 897.41
#2019-12-03| 896.14
#2019-12-04| 887.94
#2019-12-05| 902.34
#2019-12-06| 911.12
#2019-12-09| 912.23
#2019-12-10| 913.58
#2019-12-11| 909.39
#2019-12-12| 899.50
#2019-12-13| 907.04
#2019-12-16| 905.22
#2019-12-17| 909.72
#2019-12-18| 911.94
#2019-12-19| 905.10
#2019-12-20| 908.23
#2019-12-23| 903.22
#2019-12-24| 900.25
#2019-12-25| 894.93
#2019-12-26| 897.07
#2019-12-27| 904.60
#2019-12-30| 906.63
#2019-12-31| 909.22
#2020-01-01| 909.22
#2020-01-02| 912.58
#2020-01-03| 914.69
#2020-01-06| 902.47
#2020-01-07| 920.35
#2020-01-08| 911.27
#2020-01-09| 919.25
#2020-01-10| 926.36
#2020-01-13| 923.24
#2020-01-14| 923.11
#2020-01-15| 917.04
#2020-01-16| 911.58
#2020-01-17| 917.91
#2020-01-20| 923.80
#2020-01-21| 920.92
#2020-01-22| 929.11
#2020-01-23| 933.94
#2020-01-24| 926.14
#2020-01-27| 922.42
#2020-01-28| 919.00
#2020-01-29| 924.37
#2020-01-30| 926.47
#2020-01-31| 919.38
#2020-02-03| 904.14
#2020-02-04| 914.15
#2020-02-05| 914.04
#2020-02-06| 932.13
#2020-02-07| 930.51
#2020-02-10| 930.56
#2020-02-11| 929.00
#2020-02-12| 935.55
#2020-02-13| 932.19
#2020-02-14| 925.93
#2020-02-17| 916.16
#2020-02-18| 907.10
#2020-02-19| 898.59
#2020-02-20| 897.19
#2020-02-21| 895.73
#2020-02-24| 904.14
#2020-02-25| 871.35
#2020-02-26| 861.46
#2020-02-27| 837.39
#2020-02-28| 822.16
#2020-03-02| 835.02
#2020-03-03| 821.33
#2020-03-04| 824.71
#2020-03-05| 837.95
#2020-03-06| 812.17
#2020-03-09| 769.01
#2020-03-10| 776.98
#2020-03-11| 757.51
#2020-03-12| 715.66
#2020-03-13| 673.01
#2020-03-16| 677.23
#2020-03-17| 682.56
#2020-03-18| 668.07
#2020-03-19| 646.82
#2020-03-20| 639.38
#2020-03-23| 645.05
#2020-03-24| 672.85
#2020-03-25| 721.74
#2020-03-26| 719.05
#2020-03-27| 751.85
#2020-03-30| 743.32
#2020-03-31| 719.47
#2020-04-01| 698.76
#2020-04-02| 665.47
#2020-04-03| 663.82
#2020-04-06| 684.68
#2020-04-07| 704.65
#2020-04-08| 726.77
#2020-04-09| 722.89
#2020-04-10| 730.18
#2020-04-13| 719.40
#2020-04-14| 729.76
#2020-04-15| 719.33
#2020-04-16| 707.82
#2020-04-17| 713.33
#2020-04-20| 721.06
#2020-04-21| 715.00
#2020-04-22| 714.34
#2020-04-23| 721.95
#2020-04-24| 711.38
#2020-04-27| 728.18
#2020-04-28| 736.25
#2020-04-29| 740.30
#2020-04-30| 756.25
#2020-05-01| 738.25
#2020-05-04| 738.11
#2020-05-05| 740.32
#2020-05-06| 744.20
#2020-05-07| 731.81
#2020-05-08| 755.09
#2020-05-11| 756.03
#2020-05-12| 749.77
#2020-05-13| 749.76
#2020-05-14| 731.93
#2020-05-15| 729.92
#2020-05-18| 736.37
#2020-05-19| 757.26
#2020-05-20| 766.88
#2020-05-21| 764.26
#2020-05-22| 767.41
#2020-05-25| 780.49
#2020-05-26| 799.24
#2020-05-27| 815.88
#2020-05-28| 826.45
#2020-05-29| 820.41
#2020-06-01| 832.53
#2020-06-02| 847.28
#2020-06-03| 843.62
#2020-06-04| 840.57
#2020-06-05| 845.86
#2020-06-08| 879.39
#2020-06-09| 886.25
#2020-06-10| 890.98
#2020-06-11| 870.05
#2020-06-12| 852.41
#2020-06-15| 818.21
#2020-06-16| 849.95
#2020-06-17| 844.58
#2020-06-18| 848.95
#2020-06-19| 851.70
#2020-06-22| 850.42
#2020-06-23| 862.10
#2020-06-24| 850.71
#2020-06-25| 835.66
#2020-06-26| 853.29
#2020-06-29| 833.56
#2020-06-30| 832.91
#2020-07-01| 827.49
#2020-07-02| 829.18
#2020-07-03| 831.23
#2020-07-06| 853.16
#2020-07-07| 854.65
#2020-07-08| 847.01
#2020-07-09| 853.44
#2020-07-10| 831.27
#2020-07-13| 840.61
#2020-07-14| 841.23
#2020-07-15| 849.89
#2020-07-16| 849.14
#2020-07-17| 849.67
#2020-07-20| 856.26
#2020-07-21| 855.14
#2020-07-22| 851.38
#2020-07-23| 852.93
#2020-07-24| 862.11
#2020-07-27| 861.53
#2020-07-28| 859.86
#2020-07-29| 844.18
#2020-07-30| 846.10
#2020-07-31| 823.80
#2020-08-03| 835.59
#2020-08-04| 856.42
#2020-08-05| 859.75
#2020-08-06| 866.18
#2020-08-07| 857.70
#2020-08-10| 858.59
#2020-08-11| 877.65
#2020-08-12| 883.81
#2020-08-13| 891.36
#2020-08-14| 893.71
#2020-08-17| 886.08
#2020-08-18| 891.56
#2020-08-19| 898.89
#2020-08-20| 887.82
#2020-08-21| 892.15
#2020-08-24| 890.70
#2020-08-25| 893.14
#2020-08-26| 896.70
#2020-08-27| 886.40
#2020-08-28| 896.98
#2020-08-31| 899.56
#2020-09-01| 901.26
#2020-09-02| 905.69
#2020-09-03| 914.40
#2020-09-04| 910.03
#2020-09-07| 909.96
#2020-09-08| 918.21
#2020-09-09| 904.36
#2020-09-10| 918.26
#2020-09-11| 931.57
#2020-09-14| 931.37
#2020-09-15| 930.85
#2020-09-16| 930.53
#2020-09-17| 931.22
#2020-09-18| 930.13
#2020-09-21| 928.00
#2020-09-22| 924.28
#2020-09-23| 925.26
#2020-09-24| 917.17
#2020-09-25| 921.21
#2020-09-28| 935.98
#2020-09-29| 937.73
#2020-09-30| 909.18
#2020-10-01| 908.23
#2020-10-02| 903.37
#2020-10-05| 921.88
#2020-10-06| 918.43
#2020-10-07| 920.65
#2020-10-08| 929.16
#2020-10-09| 924.93
#2020-10-12| 924.10
#2020-10-13| 925.27
#2020-10-14| 922.38
#2020-10-15| 912.32
#2020-10-16| 907.06
#2020-10-19| 916.23
#2020-10-20| 907.05
#2020-10-21| 926.59
#2020-10-22| 912.84
#2020-10-23| 923.28
#2020-10-26| 900.59
#2020-10-27| 902.65
#2020-10-28| 890.02
#2020-10-29| 892.09
#2020-10-30| 870.71
#2020-11-02| 884.75
#2020-11-03| 886.74
#2020-11-04| 907.58
#2020-11-05| 925.50
#2020-11-06| 934.43
#2020-11-09| 925.44
#2020-11-10| 955.19
#2020-11-11| 968.64
#2020-11-12| 957.35
#2020-11-13| 940.60
#2020-11-16| 958.46
#2020-11-17| 972.63
#2020-11-18| 970.72
#2020-11-19| 975.09
#2020-11-20| 974.04
#2020-11-23| 967.88
#2020-11-24|1001.45
#2020-11-25|1017.14
#2020-11-26|1018.89
#2020-11-27|1027.41
#2020-11-30|1006.83
#2020-12-01|1027.96
#2020-12-02|1031.56
#2020-12-03|1036.09
#2020-12-04|1037.82
#2020-12-07|1026.63
#2020-12-08|1016.50
#2020-12-09|1017.36
#2020-12-10|1009.55
#2020-12-11|1012.56
#2020-12-14|1011.20
#2020-12-15|1003.98
#2020-12-16|1017.92
#2020-12-17|1025.11
#2020-12-18|1027.18
#2020-12-21|1015.68
#2020-12-22| 990.73
#2020-12-23| 994.39
#2020-12-24| 999.13
#2020-12-25|1003.28
#2020-12-28|1007.67
#2020-12-29|1022.26
#2020-12-30|1023.67
#2020-12-31|1023.67
#2021-01-01|1023.67
#2021-01-04|1020.17
#2021-01-05|1032.82
#2021-01-06|1039.69
#2021-01-07|1072.85
#2021-01-08|1089.63
#2021-01-11|1084.41
#2021-01-12|1075.05
#2021-01-13|1084.37
#2021-01-14|1083.62
#2021-01-15|1073.92
#2021-01-18|1063.06
#2021-01-19|1063.32
#2021-01-20|1052.89
#2021-01-21|1066.86
#2021-01-22|1051.71
#2021-01-25|1054.52
#2021-01-26|1042.58
#2021-01-27|1043.02
#2021-01-28|1026.89
#2021-01-29|1012.98
#2021-02-01|1017.81
#2021-02-02|1018.37
#2021-02-03|1035.21
#2021-02-04|1044.41
#2021-02-05|1061.92
#2021-02-08|1075.95
#2021-02-09|1076.48
#2021-02-10|1083.11
#2021-02-11|1082.49
#2021-02-12|1084.33
#2021-02-15|1082.92
#2021-02-16|1095.15
#2021-02-17|1104.88
#2021-02-18|1075.18
#2021-02-19|1058.64
#2021-02-22|1074.46
#2021-02-23|1074.10
#2021-02-24|1053.89
#2021-02-25|1066.58
#2021-02-26|1036.55
#2021-03-01|1050.22
#2021-03-02|1051.53
#2021-03-03|1054.58
#2021-03-04|1047.94
#2021-03-05|1047.24
#2021-03-08|1054.29
#2021-03-09|1074.85
#2021-03-10|1072.66
#2021-03-11|1074.05
#2021-03-12|1080.70
#2021-03-15|1087.79
#2021-03-16|1088.62
#2021-03-17|1086.63
#2021-03-18|1122.41
#2021-03-19|1129.11
#2021-03-22|1123.81
#2021-03-23|1121.71
#2021-03-24|1092.31
#2021-03-25|1113.54
#2021-03-26|1129.76
#2021-03-29|1069.78
#2021-03-30|1068.15
#2021-03-31|1038.80
#2021-04-01|1037.60
#2021-04-02|1031.61
#2021-04-05|1056.24
#2021-04-06|1046.62
#2021-04-07|1049.65
#2021-04-08|1045.91
#2021-04-09|1060.83
#2021-04-12|1056.99
#2021-04-13|1064.56
#2021-04-14|1064.39
#2021-04-15|1068.36
#2021-04-16|1071.10
#2021-04-19|1067.65
#2021-04-20|1049.26
#2021-04-21|1025.75
#2021-04-22|1032.35
#2021-04-23|1034.17
#2021-04-26|1034.63
#2021-04-27|1033.03
#2021-04-28|1046.09
#2021-04-29|1052.81
#2021-04-30|1040.10
#2021-05-03|1043.73
#2021-05-04|1041.10
#2021-05-05|1040.95
#2021-05-06|1056.97
#2021-05-07|1060.15
#2021-05-10|1062.06
#2021-05-11|1032.94
#2021-05-12|1009.66
#2021-05-13|1004.03
#2021-05-14|1032.62
#2021-05-17|1031.71
#2021-05-18|1054.15
#2021-05-19|1056.45
#2021-05-20|1065.24
#2021-05-21|1070.15
#2021-05-24|1073.97
#2021-05-25|1081.98
#2021-05-26|1070.68
#2021-05-27|1056.46
#2021-05-28|1068.94
#2021-05-31|1061.29
#2021-06-01|1062.88
#2021-06-02|1076.37
#2021-06-03|1073.15
#2021-06-04|1072.54
#2021-06-07|1080.09
#2021-06-08|1078.25
#2021-06-09|1064.91
#2021-06-10|1061.97
#2021-06-11|1050.94
#2021-06-14|1062.26
#2021-06-15|1055.79
#2021-06-16|1059.65
#2021-06-17|1059.55
#2021-06-18|1046.04
#2021-06-21|1016.72
#2021-06-22|1045.91
#2021-06-23|1035.89
#2021-06-24|1031.78
#2021-06-25|1035.89
#2021-06-28|1040.84
#2021-06-29|1025.64
#2021-06-30|1019.36
#2021-07-01|1008.33
#2021-07-02|1018.44
#2021-07-05|1018.07
#2021-07-06|1024.95
#2021-07-07|1010.02
#2021-07-08|1004.85
#2021-07-09|1002.63
#2021-07-12|1024.61
#2021-07-13|1042.80
#2021-07-14|1043.80
#2021-07-15|1026.30
#2021-07-16|1030.80
#2021-07-19|1031.41
#2021-07-20|1015.12
#2021-07-21|1018.22
#2021-07-22|1020.07
#2021-07-23|1016.06
#2021-07-26|1029.42
#2021-07-27|1043.36
#2021-07-28|1028.70
#2021-07-29|1040.30
#2021-07-30|1024.76
#2021-08-02|1045.55
#2021-08-03|1038.37
#2021-08-04|1034.96
#2021-08-05|1045.67
#2021-08-06|1045.42
#2021-08-09|1045.76
#2021-08-10|1044.95
#2021-08-11|1060.01
#2021-08-12|1069.72
#2021-08-13|1076.61
#2021-08-16|1059.53
#2021-08-17|1045.69
#2021-08-18|1050.58
#2021-08-19|1029.94
#2021-08-20|1028.32
#2021-08-23|1048.34
#2021-08-24|1062.04
#2021-08-25|1054.93
#2021-08-26|1059.92
#2021-08-27|1054.30
#2021-08-30|1067.64
#2021-08-31|1068.04
#2021-09-01|1082.02
#2021-09-02|1083.72
#2021-09-03|1109.02
#2021-09-06|1134.59
#2021-09-07|1133.69
#2021-09-08|1139.97
#2021-09-09|1130.76
#2021-09-10|1160.17
#2021-09-13|1160.17
#2021-09-14|1183.02
#2021-09-15|1167.91
#2021-09-16|1156.20
#2021-09-17|1154.87
#2021-09-20|1159.67
#2021-09-21|1134.22
#2021-09-22|1118.24
#2021-09-23|1113.11
#2021-09-24|1133.19
#2021-09-27|1142.09
#2021-09-28|1135.36
#2021-09-29|1107.70
#2021-09-30|1094.84
#2021-10-01|1080.24
#2021-10-04|1086.79
#2021-10-05|1075.31
#2021-10-06|1079.65
#2021-10-07|1082.78
#2021-10-08|1084.39
#2021-10-11|1093.78
#2021-10-12|1089.82
#2021-10-13|1090.61
#2021-10-14|1084.28
#2021-10-15|1103.39
#2021-10-18|1097.20
#2021-10-19|1098.62
#2021-10-20|1106.86
#2021-10-21|1098.62
#2021-10-22|1095.04
#2021-10-25|1092.62
#2021-10-26|1110.89
#2021-10-27|1111.83
#2021-10-28|1104.72
#2021-10-29|1094.99
#2021-11-01|1103.18
#2021-11-02|1086.95
#2021-11-03|1084.28
#2021-11-04|1096.59
#2021-11-05|1092.59
#2021-11-08|1088.91
#2021-11-09|1081.39
#2021-11-10|1070.69
#2021-11-11|1076.18
#2021-11-12|1089.48
#2021-11-15|1087.26
#2021-11-16|1081.40
#2021-11-17|1069.29
#2021-11-18|1072.42
#2021-11-19|1075.33
#2021-11-22|1072.47
#2021-11-23|1070.14
#2021-11-24|1059.43
#2021-11-25|1077.00
#2021-11-26|1074.06
#2021-11-29|1044.90
#2021-11-30|1043.77
#2021-12-01|1049.01
#2021-12-02|1032.63
#2021-12-03|1057.51
#2021-12-06|1044.23
#2021-12-07|1069.04
#2021-12-08|1064.35
#2021-12-09|1065.44
#2021-12-10|1057.94
#2021-12-13|1062.16
#2021-12-14|1054.00
#2021-12-15|1068.67
#2021-12-16|1075.05
#2021-12-17|1068.37
#2021-12-20|1036.71
#2021-12-21|1038.17
#2021-12-22|1042.73
#2021-12-23|1050.65
#2021-12-24|1044.34
#2021-12-27|1042.25
#2021-12-28|1060.16
#2021-12-29|1055.82
#2021-12-30|1052.57
#2021-12-31|1052.57
#2022-01-03|1051.24
#2022-01-04|1060.60
#2022-01-05|1076.30
#2022-01-06|1061.74
#2022-01-07|1066.70
#2022-01-10|1071.70
#2022-01-11|1081.91
#2022-01-12|1101.67
#2022-01-13|1115.79
#2022-01-14|1106.82
#2022-01-17|1103.09
#2022-01-18|1101.09
#2022-01-19|1068.34
#2022-01-20|1073.43
#2022-01-21|1079.46
#2022-01-24|1064.37
#2022-01-25|1027.40
#2022-01-26|1020.84
#2022-01-27| 993.74
#2022-01-28|1007.27
#2022-01-31|1016.38
#2022-02-01|1019.31
#2022-02-02|1053.09
#2022-02-03|1045.83
#2022-02-04|1050.14
#2022-02-07|1059.94
#2022-02-08|1053.33
#2022-02-09|1058.93
#2022-02-10|1051.93
#2022-02-11|1052.61
#2022-02-14|1039.28
#2022-02-15|1028.46
#2022-02-16|1043.76
#2022-02-17|1038.34
#2022-02-18|1033.46
#2022-02-21|1027.51
#2022-02-22|1011.39
#2022-02-23|1011.66
#2022-02-24| 986.74
#2022-02-25| 983.29
#2022-02-28| 998.27
#2022-03-01|1002.71
#2022-03-02| 979.73
#2022-03-03| 991.89
#2022-03-04| 977.34
#2022-03-07| 940.07
#2022-03-08| 901.37
#2022-03-09| 908.79
#2022-03-10| 953.72
#2022-03-11| 938.30
#2022-03-14| 942.28
#2022-03-15| 949.64
#2022-03-16| 961.46
#2022-03-17| 979.06
#2022-03-18| 975.92
#2022-03-21| 976.12
#2022-03-22| 991.62
#2022-03-23|1011.82
#2022-03-24|1000.46
#2022-03-25| 998.18
#2022-03-28| 990.09
#2022-03-29|1009.43
#2022-03-30|1003.88
#2022-03-31| 984.32
#2022-04-01| 981.77
#2022-04-04| 975.85
#2022-04-05| 965.35
#2022-04-06| 949.80
#2022-04-07| 931.19
#2022-04-08| 925.09
#2022-04-11| 917.86
#2022-04-12| 920.02
#2022-04-13| 903.71
#2022-04-14| 908.41
#2022-04-15| 909.28
#2022-04-18| 898.94
#2022-04-19| 893.19
#2022-04-20| 907.88
#2022-04-21| 905.43
#2022-04-22| 897.53
#2022-04-25| 883.44
#2022-04-26| 886.56
#2022-04-27| 848.50
#2022-04-28| 867.37
#2022-04-29| 877.11
#2022-05-02| 865.84
#2022-05-03| 867.98
#2022-05-04| 867.54
#2022-05-05| 865.78
#2022-05-06| 872.21
#2022-05-09| 855.35
#2022-05-10| 846.83
#2022-05-11| 837.50
#2022-05-12| 835.43
#2022-05-13| 842.34
#2022-05-16| 835.34
#2022-05-17| 836.96
#2022-05-18| 844.93
#2022-05-19| 844.74
#2022-05-20| 851.87
#2022-05-23| 872.35
#2022-05-24| 875.03
#2022-05-25| 874.01
#2022-05-26| 877.52
#2022-05-27| 891.43
#2022-05-30| 907.60
#2022-05-31| 894.79
#2022-06-01| 896.36
#2022-06-02| 897.64
#2022-06-03| 881.50
#2022-06-06| 876.15
#2022-06-07| 869.18
#2022-06-08| 871.99
#2022-06-09| 863.54
#2022-06-10| 848.96
#2022-06-13| 834.70
#2022-06-14| 824.46
#2022-06-15| 824.94
#2022-06-16| 843.53
#2022-06-17| 813.54
#2022-06-20| 802.81
#2022-06-21| 818.67
#2022-06-22| 816.84
#2022-06-23| 830.46
#2022-06-24| 826.85
#2022-06-27| 839.24
#2022-06-28| 838.59
#2022-06-29| 825.17
#2022-06-30| 813.73
#2022-07-01| 809.26
#2022-07-04| 824.46
#2022-07-05| 827.06
#2022-07-06| 814.00
#2022-07-07| 821.76
#2022-07-08| 829.66
#2022-07-11| 833.24
#2022-07-12| 822.80
#2022-07-13| 826.20
#2022-07-14| 811.35
#2022-07-15| 805.05
#2022-07-18| 808.32
#2022-07-19| 819.03
#2022-07-20| 833.47
#2022-07-21| 831.38
#2022-07-22| 846.02
#2022-07-25| 838.39
#2022-07-26| 844.44
#2022-07-27| 833.06
#2022-07-28| 852.96
#2022-07-29| 862.85
#2022-08-01| 880.41
#2022-08-02| 865.30
#2022-08-03| 853.22
#2022-08-04| 841.50
#2022-08-05| 833.55
#2022-08-08| 839.49
#2022-08-09| 835.44
#2022-08-10| 852.59
#2022-08-11| 849.63
#2022-08-12| 855.45
#2022-08-15| 861.61
#2022-08-16| 850.42
#2022-08-17| 861.11
#2022-08-18| 855.86
#2022-08-19| 842.10
#2022-08-22| 836.62
#2022-08-23| 840.57
#2022-08-24| 838.77
#2022-08-25| 845.80
#2022-08-26| 838.95
#2022-08-29| 815.33
#2022-08-30| 821.29
#2022-08-31| 824.33
#2022-09-01| 803.30
#2022-09-02| 805.00
#2022-09-05| 799.49
#2022-09-06| 784.25
#2022-09-07| 772.11
#2022-09-08| 787.91
#2022-09-09| 802.71
#2022-09-12| 810.51
#2022-09-13| 801.93
#2022-09-14| 797.28
#2022-09-15| 790.29
#2022-09-16| 794.09
#2022-09-19| 792.18
#2022-09-20| 789.19
#2022-09-21| 775.39
#2022-09-22| 785.37
#2022-09-23| 778.85
#2022-09-26| 744.48
#2022-09-27| 744.03
#2022-09-28| 734.37
#2022-09-29| 742.09
#2022-09-30| 732.30
#2022-10-03| 736.06
#2022-10-04| 762.36
#2022-10-05| 762.05
#2022-10-06| 763.34
#2022-10-07| 754.24
#2022-10-10| 751.11
#2022-10-11| 739.97
#2022-10-12| 728.59
#2022-10-13| 716.20
#2022-10-14| 734.21
#2022-10-17| 723.98
#2022-10-18| 728.35
#2022-10-19| 726.51
#2022-10-20| 723.61
#2022-10-21| 717.64
#2022-10-24| 721.58
#2022-10-25| 735.93
#2022-10-26| 749.97
#2022-10-27| 743.43
#2022-10-28| 736.13
#2022-10-31| 738.63
#2022-11-01| 741.89
#2022-11-02| 749.68
#2022-11-03| 744.37
#2022-11-04| 735.94
#2022-11-07| 747.04
#2022-11-08| 748.21
#2022-11-09| 743.93
#2022-11-10| 760.86
#2022-11-11| 800.89
#2022-11-14| 789.49
#2022-11-15| 798.89
#2022-11-16| 789.39
#2022-11-17| 791.87
#2022-11-18| 790.76
#2022-11-21| 782.67
#2022-11-22| 791.36
#2022-11-23| 800.54
#2022-11-24| 823.23
#2022-11-25| 823.05
#2022-11-28| 820.24
#2022-11-29| 821.22
#2022-11-30| 809.49
#2022-12-01| 833.52
#2022-12-02| 824.72
#2022-12-05| 815.00
#2022-12-06| 811.50
#2022-12-07| 812.43
#2022-12-08| 804.69
#2022-12-09| 808.52
#2022-12-12| 806.66
#2022-12-13| 825.42
#2022-12-14| 829.11
#2022-12-15| 809.68
#2022-12-16| 798.71
#2022-12-19| 793.76
#2022-12-20| 821.61
#2022-12-21| 813.39
#2022-12-22| 821.30
#2022-12-23| 818.16
#2022-12-26| 820.70
#2022-12-27| 821.77
#2022-12-28| 814.10
#2022-12-29| 815.40
#2022-12-30| 822.03
#2023-01-02| 822.03
#2023-01-03| 829.51
#2023-01-04| 819.85
#2023-01-05| 810.10
#2023-01-06| 813.91
#2023-01-09| 816.99
#2023-01-10| 815.21
#2023-01-11| 826.18
#2023-01-12| 844.95
#2023-01-13| 865.03
#2023-01-16| 863.11
#2023-01-17| 878.63
#2023-01-18| 884.37
#2023-01-19| 872.54
#2023-01-20| 859.34
#2023-01-23| 862.56
#2023-01-24| 877.69
#2023-01-25| 882.32
#2023-01-26| 875.91
#2023-01-27| 885.91
#2023-01-30| 870.07
#2023-01-31| 872.10
#2023-02-01| 872.38
#2023-02-02| 876.25
#2023-02-03| 864.69
#2023-02-06| 861.54
#2023-02-07| 881.21
#2023-02-08| 876.76
#2023-02-09| 884.32
#2023-02-10| 883.48
#2023-02-13| 869.32
#2023-02-14| 874.41
#2023-02-15| 864.11
#2023-02-16| 870.51
#2023-02-17| 866.71
#2023-02-20| 891.76
#2023-02-21| 890.75
#2023-02-22| 880.95
#2023-02-23| 879.39
#2023-02-24| 870.86
#2023-02-27| 884.37
#2023-02-28| 881.84
#2023-03-01| 880.98
#2023-03-02| 868.69
#2023-03-03| 881.76
#2023-03-06| 887.83
#2023-03-07| 887.10
#2023-03-08| 882.63
#2023-03-09| 892.51
#2023-03-10| 882.65
#2023-03-13| 866.67
#2023-03-14| 822.56
#2023-03-15| 843.06
#2023-03-16| 815.90
#2023-03-17| 826.13
#2023-03-20| 811.51
#2023-03-21| 807.50
#2023-03-22| 834.05
#2023-03-23| 844.48
#2023-03-24| 838.01
#2023-03-27| 833.59
#2023-03-28| 844.00
#2023-03-29| 844.99
#2023-03-30| 843.37
#2023-03-31| 850.61
#2023-04-03| 869.15
#2023-04-04| 871.52
#2023-04-05| 861.69
#2023-04-06| 849.11
#2023-04-07| 854.03
#2023-04-10| 842.76
#2023-04-11| 850.07
#2023-04-12| 862.22
#2023-04-13| 868.95
#2023-04-14| 864.80
#2023-04-17| 870.94
#2023-04-18| 875.05
#2023-04-19| 876.21
#2023-04-20| 881.58
#2023-04-21| 872.97
#2023-04-24| 869.35
#2023-04-25| 880.33
#2023-04-26| 873.83
#2023-04-27| 853.32
#2023-04-28| 853.90
#2023-05-01| 855.32
#2023-05-02| 851.06
#2023-05-03| 859.50
#2023-05-04| 867.46
#2023-05-05| 861.02
#2023-05-08| 857.49
#2023-05-09| 869.31
#2023-05-10| 871.08
#2023-05-11| 875.34
#2023-05-12| 860.55
#2023-05-15| 876.55
#2023-05-16| 879.18
#2023-05-17| 877.00
#2023-05-18| 876.71
#2023-05-19| 872.58
#2023-05-22| 873.93
#2023-05-23| 878.53
#2023-05-24| 871.56
#2023-05-25| 862.99
#2023-05-26| 850.38
#2023-05-29| 857.55
#2023-05-30| 856.97
#2023-05-31| 853.09
#2023-06-01| 861.49
#2023-06-02| 871.80
#2023-06-05| 886.64
#2023-06-06| 894.50
#2023-06-07| 884.56
#2023-06-08| 887.08
#2023-06-09| 895.03
#2023-06-12| 893.51
#2023-06-13| 896.59
#2023-06-14| 916.65
#2023-06-15| 930.97
#2023-06-16| 926.29
#2023-06-19| 920.16
#2023-06-20| 913.72
#2023-06-21| 919.69
#2023-06-22| 935.64
#2023-06-23| 916.81
#2023-06-26| 911.71
#2023-06-27| 907.00
#2023-06-28| 928.09
#2023-06-29| 920.27
#2023-06-30| 917.23
#2023-07-03| 930.51
#2023-07-04| 931.77
#2023-07-05| 932.00
#2023-07-06| 914.30
#2023-07-07| 917.64
#2023-07-10| 913.72
#2023-07-11| 918.96
#2023-07-12| 930.57
#2023-07-13| 937.56
#2023-07-14| 943.71
#2023-07-17| 939.51
#2023-07-18| 943.35
#2023-07-19| 953.37
#2023-07-20| 942.89
#2023-07-21| 936.15
#2023-07-24| 950.35
#2023-07-25| 961.14
#2023-07-26| 961.86
#2023-07-27| 963.29
#2023-07-28| 972.44
#2023-07-31| 979.27
#2023-08-01| 979.32
#2023-08-02| 947.54
#2023-08-03| 948.49
#2023-08-04| 958.54
#2023-08-07| 949.55
#2023-08-08| 947.47
#2023-08-09| 931.44
#2023-08-10| 938.38
#2023-08-11| 936.14
#2023-08-14| 923.76
#2023-08-15| 931.56
#2023-08-16| 912.93
#2023-08-17| 914.60
#2023-08-18| 911.33
#2023-08-21| 909.95
#2023-08-22| 923.80
#2023-08-23| 936.16
#2023-08-24| 937.29
#2023-08-25| 923.53
#2023-08-28| 937.58
#2023-08-29| 940.46
#2023-08-30| 954.24
#2023-08-31| 960.00
#2023-09-01| 969.97
#2023-09-04| 983.88
#2023-09-05| 976.16
#2023-09-06| 995.00
#2023-09-07| 999.46
#2023-09-08| 990.59
#2023-09-11|1003.31
#2023-09-12| 999.23
#2023-09-13|1005.58
#2023-09-14|1028.60
#2023-09-15|1034.84
#2023-09-18|1036.10
#2023-09-19|1048.18
#2023-09-20|1034.59
#2023-09-21|1026.65
#2023-09-22|1023.01
#2023-09-25|1014.26
#2023-09-26|1016.86
#2023-09-27|1018.42
#2023-09-28|1009.62
#2023-09-29| 994.63
#2023-10-02| 986.90
#2023-10-03| 971.77
#2023-10-04| 935.62
#2023-10-05| 980.54
#2023-10-06| 983.79
#2023-10-09| 989.32
#2023-10-10|1012.32
#2023-10-11|1007.59
#2023-10-12|1017.90
#2023-10-13| 996.35
#2023-10-16| 982.99
#2023-10-17| 992.78
#2023-10-18| 996.83
#2023-10-19| 981.80
#2023-10-20| 975.85
#2023-10-23| 972.27
#2023-10-24| 973.07
#2023-10-25| 976.46
#2023-10-26| 956.56
#2023-10-27| 981.59
#2023-10-30| 972.04
#2023-10-31| 975.06
#2023-11-01|1015.81
#2023-11-02| 999.95
#2023-11-03|1007.45
#2023-11-06|1026.18
#2023-11-07|1001.41
#2023-11-08| 978.84
#2023-11-09| 999.69
#2023-11-10|1000.54
#2023-11-13| 995.34
#2023-11-14| 999.89
#2023-11-15|1008.34
#2023-11-16|1003.41
#2023-11-17|1020.81
#2023-11-20|1026.68
#2023-11-21|1019.56
#2023-11-22|1013.22
#2023-11-23|1014.44
#2023-11-24|1013.30
#2023-11-27|1021.90
#2023-11-28|1017.93
#2023-11-29|1013.94
#2023-11-30|1020.26
#2023-12-01|1024.47
#2023-12-04|1023.14
#2023-12-05|1013.47
#2023-12-06|1035.79
#2023-12-07|1050.03
#2023-12-08|1033.15
#2023-12-11|1024.87
#2023-12-12|1028.58
#2023-12-13|1026.97
#2023-12-14|1045.08
#2023-12-15|1047.59
#2023-12-18|1032.27
#2023-12-19|1031.69
#2023-12-20|1054.07
#2023-12-21|1047.00
#2023-12-22|1046.93
#2023-12-25|1041.71
#2023-12-26|1039.74
#2023-12-27|1049.53
#2023-12-28|1063.37
#2023-12-29|1068.84
#2024-01-01|1068.84
#2024-01-02|1061.65
#2024-01-03|1049.30
#2024-01-04|1062.09
#2024-01-05|1088.07
#2024-01-08|1089.89
#2024-01-09|1089.31
#2024-01-10|1081.85
#2024-01-11|1106.10
#2024-01-12|1104.74
#2024-01-15|1133.16
#2024-01-16|1121.00
#2024-01-17|1102.96
#2024-01-18|1101.59
#2024-01-19|1109.19
#2024-01-22|1129.67
#2024-01-23|1120.75
#2024-01-24|1127.93
#2024-01-25|1132.04
#2024-01-26|1112.18
#2024-01-29|1135.46
#2024-01-30|1125.85
#2024-01-31|1157.33
#2024-02-01|1157.00
#2024-02-02|1136.00
#2024-02-05|1146.07
#2024-02-06|1151.32
#2024-02-07|1152.42
#2024-02-08|1168.87
#2024-02-09|1173.22
#2024-02-12|1172.20
#2024-02-13|1181.10
#2024-02-14|1167.02
#2024-02-15|1175.96
#2024-02-16|1195.17
#2024-02-19|1222.12
#2024-02-20|1212.31
#2024-02-21|1210.47
#2024-02-22|1219.32
#2024-02-23|1219.07
#2024-02-26|1224.78
#2024-02-27|1229.73
#2024-02-28|1231.54
#2024-02-29|1234.90
#2024-03-01|1248.76
#2024-03-04|1241.04
#2024-03-05|1268.44
#2024-03-06|1277.79
#2024-03-07|1298.49
#2024-03-08|1304.05
#2024-03-11|1263.42
#2024-03-12|1258.39
#2024-03-13|1256.80
#2024-03-14|1267.08
#2024-03-15|1256.60
#2024-03-18|1291.82
#2024-03-19|1304.79
#2024-03-20|1296.71
#2024-03-21|1314.92
#2024-03-22|1319.68
#2024-03-25|1320.32
#2024-03-26|1319.04
#2024-03-27|1325.94
#2024-03-28|1308.94
#2024-03-29|1316.99
#2024-04-01|1261.55
#2024-04-02|1272.70
#2024-04-03|1271.86
#2024-04-04|1292.53
#2024-04-05|1272.87
#2024-04-08|1290.26
#2024-04-09|1307.51
#2024-04-10|1284.85
#2024-04-11|1282.45
#2024-04-12|1295.43
#2024-04-15|1274.90
#2024-04-16|1228.05
#2024-04-17|1209.51
#2024-04-18|1220.02
#2024-04-19|1193.07
#2024-04-22|1217.51
#2024-04-23|1228.20
#2024-04-24|1244.81
#2024-04-25|1213.41
#2024-04-26|1207.92
#2024-04-29|1212.47
#2024-04-30|1211.49
#2024-05-01|1181.93
#2024-05-02|1215.77
#2024-05-03|1225.11
#2024-05-06|1216.64
#2024-05-07|1241.71
#2024-05-08|1212.75
#2024-05-09|1235.68
#2024-05-10|1232.49
#2024-05-13|1227.94
#2024-05-14|1203.84
#2024-05-15|1211.53
#2024-05-16|1238.97
#2024-05-17|1243.36
#2024-05-20|1245.14
#2024-05-21|1230.14
#2024-05-22|1238.64
#2024-05-23|1243.29
#2024-05-24|1231.45
#2024-05-27|1252.99
#2024-05-28|1258.34
#2024-05-29|1232.90
#2024-05-30|1228.85
#2024-05-31|1266.52
#2024-06-03|1310.06
#2024-06-04|1317.00
#2024-06-05|1292.48
#2024-06-06|1310.49
#2024-06-07|1295.09
#2024-06-10|1295.61
#2024-06-11|1276.50
#2024-06-12|1267.36
#2024-06-13|1248.40
#2024-06-14|1247.54
#2024-06-17|1217.78
#2024-06-18|1222.72
#2024-06-19|1231.90
#2024-06-20|1221.46
#2024-06-21|1217.98
#2024-06-24|1217.11
#2024-06-25|1249.29
#2024-06-26|1252.52
#2024-06-27|1234.31
#2024-06-28|1248.88
#2024-07-01|1251.69
#2024-07-02|1280.21
#2024-07-03|1296.35
#2024-07-04|1301.28
#2024-07-05|1297.90
#2024-07-08|1291.62
#2024-07-09|1283.81
#2024-07-10|1292.12
#2024-07-11|1316.34
#2024-07-12|1309.92
#2024-07-15|1308.63
#2024-07-16|1327.05
#2024-07-17|1364.68
#2024-07-18|1337.55
#2024-07-19|1328.33
#2024-07-22|1320.06
#2024-07-23|1337.25
#2024-07-24|1329.08
#2024-07-25|1277.23
#2024-07-26|1270.35
#2024-07-29|1295.60
#2024-07-30|1289.16
#2024-07-31|1349.06
#2024-08-01|1299.21
#2024-08-02|1198.29
#2024-08-05|1046.66
#2024-08-06|1166.19
#2024-08-07|1186.11
#2024-08-08|1152.41
#2024-08-09|1190.80
#2024-08-12|1180.33
#2024-08-13|1230.08
#2024-08-14|1243.98
#2024-08-15|1238.17
#2024-08-16|1281.17
#2024-08-19|1274.30
#2024-08-20|1297.28
#2024-08-21|1294.56
#2024-08-22|1274.94
#2024-08-23|1311.04
#2024-08-26|1300.49
#2024-08-27|1303.45
#2024-08-28|1301.23
#2024-08-29|1296.82
#2024-08-30|1307.31
#2024-09-02|1306.36
#2024-09-03|1329.50
#2024-09-04|1281.65
#2024-09-05|1283.22
#2024-09-06|1277.95
#2024-09-09|1262.66
#2024-09-10|1260.72
#2024-09-11|1243.83
#2024-09-12|1265.71
#2024-09-13|1274.01
#2024-09-16|1275.95
#2024-09-17|1242.04
#2024-09-18|1248.49
#2024-09-19|1266.74
#2024-09-20|1261.02
#2024-09-23|1267.07
#2024-09-24|1272.52
#2024-09-25|1257.11
#2024-09-26|1292.15
#2024-09-27|1324.05
#2024-09-30|1262.28
#2024-10-01|1291.10
#2024-10-02|1251.22
#2024-10-03|1253.30
#2024-10-04|1240.54
#2024-10-07|1273.03
#2024-10-08|1237.88
#2024-10-09|1227.21
#2024-10-10|1239.15
#2024-10-11|1230.70
#2024-10-14|1225.85
#2024-10-15|1232.05
#2024-10-16|1224.45
#2024-10-17|1227.24
#2024-10-18|1226.46
#2024-10-21|1216.50
#2024-10-22|1193.35
#2024-10-23|1168.94
#2024-10-24|1177.03
#2024-10-25|1163.69
#2024-10-28|1176.03
#2024-10-29|1197.16
#2024-10-30|1193.86
#2024-10-31|1199.38
#2024-11-01|1174.81
#2024-11-04|1182.23
#2024-11-05|1231.34
#2024-11-06|1230.99
#2024-11-07|1263.10
#2024-11-08|1285.88
#2024-11-11|1258.20
#2024-11-12|1261.60
#2024-11-13|1229.56
#2024-11-14|1226.05
#2024-11-15|1226.03
#2024-11-18|1228.49
#2024-11-19|1254.57
#2024-11-20|1223.20
#2024-11-21|1228.47
#2024-11-22|1223.43
#2024-11-25|1238.46
#2024-11-26|1235.91
#2024-11-27|1239.75
#2024-11-28|1251.49
#2024-11-29|1266.83
#2024-12-02|1293.93
#2024-12-03|1318.72
#2024-12-04|1293.44
#2024-12-05|1304.29
#2024-12-06|1299.28
#2024-12-09|1291.71
#2024-12-10|1278.37
#2024-12-11|1283.38
#2024-12-12|1290.04
#2024-12-13|1260.92
#2024-12-16|1250.04
#2024-12-17|1232.66
#2024-12-18|1237.41
#2024-12-19|1199.43
#2024-12-20|1205.47
#2024-12-23|1210.60
#2024-12-24|1212.45
#2024-12-25|1217.03
#2024-12-26|1220.34
#2024-12-27|1239.62
#2024-12-30|1236.04
#2024-12-31|1236.35
#2025-01-01|1236.35
#2025-01-02|1236.39
#2025-01-03|1234.47
#2025-01-06|1225.22
#2025-01-07|1235.90
#2025-01-08|1201.58
#2025-01-09|1189.44
#2025-01-10|1181.16
#2025-01-13|1181.57
#2025-01-14|1172.94
#2025-01-15|1183.05
#2025-01-16|1202.60
#2025-01-17|1203.32
#2025-01-20|1227.13
#2025-01-21|1227.64
#2025-01-22|1227.76
#2025-01-23|1232.56
#2025-01-24|1237.37
#2025-01-27|1259.94
#2025-01-28|1252.55
#2025-01-29|1267.12
#2025-01-30|1268.05
#2025-01-31|1282.87
#2025-02-03|1249.59
#2025-02-04|1249.78
#2025-02-05|1266.18
#2025-02-06|1288.30
#2025-02-07|1287.21
#2025-02-10|1283.68
#2025-02-11|1276.11
#2025-02-12|1231.34
#2025-02-13|1269.77
#2025-02-14|1268.53
#2025-02-17|1268.20
#2025-02-18|1264.49
#2025-02-19|1271.95
#2025-02-20|1270.43
#2025-02-21|1264.31
#2025-02-24|1266.51
#2025-02-25|1270.49
#2025-02-26|1265.85
#2025-02-27|1273.24
#2025-02-28|1247.49
#2025-03-03|1277.20
#2025-03-04|1285.67
#2025-03-05|1281.71
#2025-03-06|1290.18
#2025-03-07|1279.41
#2025-03-10|1275.56
#2025-03-11|1248.52
#2025-03-12|1242.78
#2025-03-13|1253.28
#2025-03-14|1255.49
#2025-03-17|1273.13
#2025-03-18|1281.46
#2025-03-19|1284.43
#2025-03-20|1294.53
#2025-03-21|1300.37
#2025-03-24|1285.53
#2025-03-25|1292.54
#2025-03-26|1291.39
#2025-03-27|1298.73
#2025-03-28|1279.92
#2025-03-31|1236.39
#2025-04-01|1242.41
#2025-04-02|1242.41
#2025-04-03|1190.23
#2025-04-04|1171.88
#2025-04-07|1046.54
#2025-04-08|1111.94
#2025-04-09|1088.20
#2025-04-10|1173.65
#2025-04-11|1137.51
#2025-04-14|1150.96
#2025-04-15|1160.14
#2025-04-16|1165.05
#2025-04-17|1188.20
#2025-04-18|1197.98
#2025-04-21|1191.18
#2025-04-22|1201.08
#2025-04-23|1204.16
#2025-04-24|1216.81
#2025-04-25|1212.31
#2025-04-28|1215.55
#2025-04-29|1219.69
#2025-04-30|1213.89
#2025-05-01|1202.03
#2025-05-02|1200.48
#2025-05-05|1202.40
#2025-05-06|1210.23
#2025-05-07|1212.07
#2025-05-08|1203.19
#2025-05-09|1224.24
#2025-05-12|1215.61
#2025-05-13|1232.89
#2025-05-14|1257.10
#2025-05-15|1240.97
#2025-05-16|1240.60
#2025-05-19|1238.94
#2025-05-20|1241.64
#2025-05-21|1257.45
#2025-05-22|1249.22
#2025-05-23|1257.02
#2025-05-26|1266.01
#2025-05-27|1262.66
#2025-05-28|1259.62
#2025-05-29|1289.25
#2025-05-30|1294.57
#2025-06-02|1301.62
#2025-06-03|1293.27
#2025-06-04|1308.24
#2025-06-05|1289.94
#2025-06-06|1288.44
#2025-06-09|1299.90
#2025-06-10|1298.47
#2025-06-11|1296.33
#2025-06-12|1307.14
#2025-06-13|1291.86
#2025-06-16|1303.40
#2025-06-17|1293.51
#2025-06-18|1315.78
#2025-06-19|1304.87
#2025-06-20|1290.75
#2025-06-23|1283.87
#2025-06-24|1310.46
#2025-06-25|1293.80
#2025-06-26|1315.11
#2025-06-27|1333.74
#2025-06-30|1351.67
#2025-07-01|1362.02
#2025-07-02|1353.66
#2025-07-03|1338.86
#2025-07-04|1356.30
#2025-07-07|1322.86
#2025-07-08|1312.97
#2025-07-09|1334.92
#2025-07-10|1338.78
#2025-07-11|1345.49
#2025-07-14|1347.40
#2025-07-15|1335.14
#2025-07-16|1325.68
#2025-07-17|1335.18
#2025-07-18|1341.24
#2025-07-21|1351.07
#2025-07-22|1360.94
#2025-07-23|1399.39
#2025-07-24|1409.87
#2025-07-25|1396.07
#2025-07-28|1379.40
#2025-07-29|1362.02
#2025-07-30|1369.46
#2025-07-31|1363.36
#2025-08-01|1402.46
#2025-08-04|1390.63
#2025-08-05|1409.02
#2025-08-06|1422.53
#2025-08-07|1440.29
#2025-08-08|1471.67
#2025-08-11|1469.38
#2025-08-12|1493.93
#2025-08-13|1510.29
#2025-08-14|1509.68
#2025-08-15|1552.53
#2025-08-18|1550.96
#2025-08-19|1544.23
#2025-08-20|1532.01
#2025-08-21|1514.44
#2025-08-22|1549.08
#2025-08-25|1543.94
#2025-08-26|1531.23
#2025-08-27|1518.76
#2025-08-28|1546.31
#2025-08-29|1542.15
#2025-09-01|1520.45
#2025-09-02|1536.74
#2025-09-03|1500.27
#2025-09-04|1510.03
#2025-09-05|1539.82
#2025-09-08|1550.01
#2025-09-09|1543.39
#2025-09-10|1559.93
#2025-09-11|1569.06
#2025-09-12|1564.95
#2025-09-15|1567.60
#2025-09-16|1590.73
#2025-09-17|1570.73
#2025-09-18|1549.78
#2025-09-19|1561.93
#2025-09-22|1564.68
#2025-09-23|1565.74
#2025-09-24|1553.33
#2025-09-25|1560.81
#2025-09-26|1568.59
#2025-09-29|1558.05
#2025-09-30|1575.55
#2025-10-01|1542.05
#2025-10-02|1524.17
#2025-10-03|1541.61
#2025-10-06|1563.61
#2025-10-07|1540.99
#2025-10-08|1550.10
#2025-10-09|1568.15
#2025-10-10|1518.84
#2025-10-13|1519.39
#2025-10-14|1479.81
#2025-10-15|1516.23
#2025-10-16|1536.02
#2025-10-17|1508.40
#2025-10-20|1537.48
#2025-10-21|1543.51
#2025-10-22|1544.48
#2025-10-23|1515.84
#2025-10-24|1504.55
#2025-10-27|1530.75
#2025-10-28|1529.29
#2025-10-29|1506.73
#2025-10-30|1495.68
#2025-10-31|1518.93
#2025-11-03|1518.24
#2025-11-04|1522.74
#2025-11-05|1499.33
#2025-11-06|1551.86
#2025-11-07|1538.11
#2025-11-10|1548.65
#2025-11-11|1554.86
#2025-11-12|1571.64
#2025-11-13|1609.82
#2025-11-14|1601.80
#2025-11-17|1547.62
#2025-11-18|1508.95
#2025-11-19|1489.33
#2025-11-20|1518.80
#2025-11-21|1536.17
#2025-11-24|1533.82
#2025-11-25|1545.22
#2025-11-26|1584.28
#2025-11-27|1585.90
#2025-11-28|1600.11
#2025-12-01|1592.42
#2025-12-02|1599.55
#2025-12-03|1607.86
#2025-12-04|1651.90
#2025-12-05|1616.21
#2025-12-08|1625.81
#2025-12-09|1613.21
#2025-12-10|1646.28
#2025-12-11|1658.70
#2025-12-12|1692.48
#2025-12-15|1713.04
#2025-12-16|1661.80
#2025-12-17|1645.24
#2025-12-18|1661.60
#2025-12-19|1640.43
#2025-12-22|1663.97
#2025-12-23|1695.82
#2025-12-24|1691.40
#2025-12-25|1698.95
#2025-12-26|1696.78
#2025-12-29|1714.41
#2025-12-30|1686.50
#2025-12-31|1682.09
#2026-01-01|1682.09
#2026-01-02|1683.81
#2026-01-05|1719.74
#2026-01-06|1779.77
#2026-01-07|1769.14
#2026-01-08|1749.14
#2026-01-09|1761.08
#2026-01-12|1760.19
#2026-01-13|1796.38
#2026-01-14|1819.69
#2026-01-15|1831.31
#2026-01-16|1830.57
#2026-01-19|1823.41
#2026-01-20|1800.20
#2026-01-21|1757.23
#2026-01-22|1763.68
#2026-01-23|1781.86
#2026-01-26|1784.27
#2026-01-27|1800.41
#2026-01-28|1787.72
#2026-01-29|1808.25
#2026-01-30|1796.29
#2026-02-02|1714.73
#2026-02-03|1774.91
#2026-02-04|1780.66
#2026-02-05|1778.38
#2026-02-06|1798.26
#2026-02-09|1853.98
#2026-02-10|1956.56
#2026-02-11|1963.89
#2026-02-12|2000.25
#2026-02-13|1962.06
#2026-02-16|1938.16
#2026-02-17|1921.31
#2026-02-18|1944.21
#2026-02-19|1968.71
#2026-02-20|1915.42
#2026-02-23|1920.88
#2026-02-24|1891.34
#2026-02-25|1911.90
#2026-02-26|1934.07
#2026-02-27|1967.11
#2026-03-02|1877.99
#2026-03-03|1798.58
#2026-03-04|1716.13
#2026-03-05|1747.69
#2026-03-06|1773.24
#2026-03-09|1697.18
#2026-03-10|1732.61
#2026-03-11|1730.23
#2026-03-12|1677.37
#2026-03-13|1655.94
#2026-03-16|1655.88
#2026-03-17|1678.49
#2026-03-18|1721.34
#2026-03-19|1688.87
#2026-03-20|1677.26
#2026-03-23|1647.63
#2026-03-24|1676.63
#2026-03-25|1720.10
#2026-03-26|1706.43
#2026-03-27|1704.67
#2026-03-30|1662.49
#2026-03-31|1660.99
#2026-04-01|1741.85
#2026-04-02|1706.87