Table Data - Nasdaq Japan Financial Services Large Mid Cap Total Return Index
| Title | Nasdaq Japan Financial Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQJP3020LMT |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:52 PM CDT |
| Notes | For more information about this series, see: NQJP3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1421.90 |
| 2001-04-02 | 1399.38 |
| 2001-04-03 | 1455.06 |
| 2001-04-04 | 1492.41 |
| 2001-04-05 | 1522.66 |
| 2001-04-06 | 1545.75 |
| 2001-04-09 | 1481.08 |
| 2001-04-10 | 1419.23 |
| 2001-04-11 | 1479.86 |
| 2001-04-12 | 1497.48 |
| 2001-04-13 | . |
| 2001-04-16 | 1465.43 |
| 2001-04-17 | 1451.86 |
| 2001-04-18 | 1533.62 |
| 2001-04-19 | 1579.22 |
| 2001-04-20 | 1560.32 |
| 2001-04-23 | 1573.34 |
| 2001-04-24 | 1547.13 |
| 2001-04-25 | 1597.08 |
| 2001-04-26 | 1630.05 |
| 2001-04-27 | 1613.11 |
| 2001-04-30 | 1616.37 |
| 2001-05-01 | 1736.30 |
| 2001-05-02 | 1746.67 |
| 2001-05-03 | 1760.38 |
| 2001-05-04 | 1760.67 |
| 2001-05-07 | 1780.80 |
| 2001-05-08 | 1744.11 |
| 2001-05-09 | 1670.72 |
| 2001-05-10 | 1636.52 |
| 2001-05-11 | 1679.47 |
| 2001-05-14 | 1629.64 |
| 2001-05-15 | 1660.74 |
| 2001-05-16 | 1609.73 |
| 2001-05-17 | 1647.79 |
| 2001-05-18 | 1667.33 |
| 2001-05-21 | 1667.13 |
| 2001-05-22 | 1677.42 |
| 2001-05-23 | 1674.09 |
| 2001-05-24 | 1644.32 |
| 2001-05-25 | 1645.48 |
| 2001-05-28 | . |
| 2001-05-29 | 1686.49 |
| 2001-05-30 | 1619.44 |
| 2001-05-31 | 1599.91 |
| 2001-06-01 | 1619.19 |
| 2001-06-04 | 1621.86 |
| 2001-06-05 | 1579.42 |
| 2001-06-06 | 1583.89 |
| 2001-06-07 | 1626.16 |
| 2001-06-08 | 1620.36 |
| 2001-06-11 | 1586.83 |
| 2001-06-12 | 1518.15 |
| 2001-06-13 | 1505.49 |
| 2001-06-14 | 1508.65 |
| 2001-06-15 | 1542.08 |
| 2001-06-18 | 1473.85 |
| 2001-06-19 | 1450.76 |
| 2001-06-20 | 1455.36 |
| 2001-06-21 | 1528.79 |
| 2001-06-22 | 1542.59 |
| 2001-06-25 | 1533.89 |
| 2001-06-26 | 1546.07 |
| 2001-06-27 | 1511.66 |
| 2001-06-28 | 1494.16 |
| 2001-06-29 | 1524.29 |
| 2001-07-02 | 1519.06 |
| 2001-07-03 | 1539.44 |
| 2001-07-04 | . |
| 2001-07-05 | 1457.54 |
| 2001-07-06 | 1409.04 |
| 2001-07-09 | 1373.07 |
| 2001-07-10 | 1397.57 |
| 2001-07-11 | 1380.37 |
| 2001-07-12 | 1451.39 |
| 2001-07-13 | 1408.00 |
| 2001-07-16 | 1398.93 |
| 2001-07-17 | 1357.03 |
| 2001-07-18 | 1332.64 |
| 2001-07-19 | 1337.92 |
| 2001-07-20 | 1342.22 |
| 2001-07-23 | 1290.46 |
| 2001-07-24 | 1293.87 |
| 2001-07-25 | 1341.32 |
| 2001-07-26 | 1339.91 |
| 2001-07-27 | 1323.03 |
| 2001-07-30 | 1284.75 |
| 2001-07-31 | 1306.49 |
| 2001-08-01 | 1350.23 |
| 2001-08-02 | 1433.99 |
| 2001-08-03 | 1405.86 |
| 2001-08-06 | 1405.47 |
| 2001-08-07 | 1415.87 |
| 2001-08-08 | 1401.48 |
| 2001-08-09 | 1349.50 |
| 2001-08-10 | 1364.14 |
| 2001-08-13 | 1336.60 |
| 2001-08-14 | 1434.30 |
| 2001-08-15 | 1440.11 |
| 2001-08-16 | 1421.71 |
| 2001-08-17 | 1447.55 |
| 2001-08-20 | 1430.11 |
| 2001-08-21 | 1444.15 |
| 2001-08-22 | 1481.15 |
| 2001-08-23 | 1440.22 |
| 2001-08-24 | 1458.78 |
| 2001-08-27 | 1464.42 |
| 2001-08-28 | 1448.12 |
| 2001-08-29 | 1429.70 |
| 2001-08-30 | 1362.84 |
| 2001-08-31 | 1357.45 |
| 2001-09-03 | . |
| 2001-09-04 | 1374.86 |
| 2001-09-05 | 1342.08 |
| 2001-09-06 | 1329.56 |
| 2001-09-07 | 1311.00 |
| 2001-09-10 | 1270.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1160.99 |
| 2001-09-18 | 1201.61 |
| 2001-09-19 | 1221.33 |
| 2001-09-20 | 1197.92 |
| 2001-09-21 | 1099.16 |
| 2001-09-24 | 1091.02 |
| 2001-09-25 | 1107.43 |
| 2001-09-26 | 1086.18 |
| 2001-09-27 | 1060.61 |
| 2001-09-28 | 1107.08 |
| 2001-10-01 | 1128.27 |
| 2001-10-02 | 1178.07 |
| 2001-10-03 | 1174.21 |
| 2001-10-04 | 1188.51 |
| 2001-10-05 | 1211.32 |
| 2001-10-08 | 1215.51 |
| 2001-10-09 | 1146.32 |
| 2001-10-10 | 1113.70 |
| 2001-10-11 | 1148.06 |
| 2001-10-12 | 1191.97 |
| 2001-10-15 | 1184.14 |
| 2001-10-16 | 1211.33 |
| 2001-10-17 | 1225.18 |
| 2001-10-18 | 1190.95 |
| 2001-10-19 | 1186.76 |
| 2001-10-22 | 1195.35 |
| 2001-10-23 | 1211.49 |
| 2001-10-24 | 1217.43 |
| 2001-10-25 | 1240.24 |
| 2001-10-26 | 1200.83 |
| 2001-10-29 | 1184.31 |
| 2001-10-30 | 1141.69 |
| 2001-10-31 | 1104.26 |
| 2001-11-01 | 1110.74 |
| 2001-11-02 | 1125.85 |
| 2001-11-05 | 1127.03 |
| 2001-11-06 | 1149.56 |
| 2001-11-07 | 1112.06 |
| 2001-11-08 | 1130.40 |
| 2001-11-09 | 1128.03 |
| 2001-11-12 | 1093.13 |
| 2001-11-13 | 1073.21 |
| 2001-11-14 | 1073.75 |
| 2001-11-15 | 1095.18 |
| 2001-11-16 | 1134.41 |
| 2001-11-19 | 1153.06 |
| 2001-11-20 | 1167.18 |
| 2001-11-21 | 1162.70 |
| 2001-11-22 | . |
| 2001-11-23 | 1168.13 |
| 2001-11-26 | 1185.82 |
| 2001-11-27 | 1184.01 |
| 2001-11-28 | 1150.38 |
| 2001-11-29 | 1113.17 |
| 2001-11-30 | 1145.31 |
| 2001-12-03 | 1099.09 |
| 2001-12-04 | 1081.63 |
| 2001-12-05 | 1100.90 |
| 2001-12-06 | 1123.95 |
| 2001-12-07 | 1110.59 |
| 2001-12-10 | 1079.07 |
| 2001-12-11 | 1085.25 |
| 2001-12-12 | 1107.88 |
| 2001-12-13 | 1089.86 |
| 2001-12-14 | 1078.44 |
| 2001-12-17 | 1016.34 |
| 2001-12-18 | 1030.10 |
| 2001-12-19 | 1041.34 |
| 2001-12-20 | 1041.97 |
| 2001-12-21 | 1010.45 |
| 2001-12-24 | 1007.30 |
| 2001-12-25 | . |
| 2001-12-26 | 978.40 |
| 2001-12-27 | 987.65 |
| 2001-12-28 | 1019.89 |
| 2001-12-31 | 1020.98 |
| 2002-01-01 | . |
| 2002-01-02 | 1012.79 |
| 2002-01-03 | 1016.06 |
| 2002-01-04 | 1036.85 |
| 2002-01-07 | 1036.96 |
| 2002-01-08 | 1004.29 |
| 2002-01-09 | 988.15 |
| 2002-01-10 | 955.63 |
| 2002-01-11 | 944.58 |
| 2002-01-14 | 947.31 |
| 2002-01-15 | 920.94 |
| 2002-01-16 | 925.53 |
| 2002-01-17 | 929.99 |
| 2002-01-18 | 947.52 |
| 2002-01-21 | . |
| 2002-01-22 | 914.67 |
| 2002-01-23 | 901.20 |
| 2002-01-24 | 886.57 |
| 2002-01-25 | 901.93 |
| 2002-01-28 | 925.20 |
| 2002-01-29 | 902.60 |
| 2002-01-30 | 874.47 |
| 2002-01-31 | 891.05 |
| 2002-02-01 | 854.38 |
| 2002-02-04 | 809.37 |
| 2002-02-05 | 778.94 |
| 2002-02-06 | 775.29 |
| 2002-02-07 | 810.78 |
| 2002-02-08 | 842.40 |
| 2002-02-11 | 849.90 |
| 2002-02-12 | 870.41 |
| 2002-02-13 | 871.43 |
| 2002-02-14 | 882.60 |
| 2002-02-15 | 884.01 |
| 2002-02-18 | . |
| 2002-02-19 | 843.24 |
| 2002-02-20 | 838.08 |
| 2002-02-21 | 877.97 |
| 2002-02-22 | 893.20 |
| 2002-02-25 | 895.61 |
| 2002-02-26 | 882.11 |
| 2002-02-27 | 909.19 |
| 2002-02-28 | 929.60 |
| 2002-03-01 | 954.39 |
| 2002-03-04 | 1033.30 |
| 2002-03-05 | 1029.51 |
| 2002-03-06 | 1020.35 |
| 2002-03-07 | 1097.98 |
| 2002-03-08 | 1129.92 |
| 2002-03-11 | 1154.14 |
| 2002-03-12 | 1091.58 |
| 2002-03-13 | 1040.64 |
| 2002-03-14 | 1062.27 |
| 2002-03-15 | 1076.75 |
| 2002-03-18 | 1033.70 |
| 2002-03-19 | 1064.41 |
| 2002-03-20 | 1049.08 |
| 2002-03-21 | 1044.75 |
| 2002-03-22 | 1009.47 |
| 2002-03-25 | 986.74 |
| 2002-03-26 | 983.37 |
| 2002-03-27 | 1008.72 |
| 2002-03-28 | 1008.56 |
| 2002-03-29 | . |
| 2002-04-01 | 957.86 |
| 2002-04-02 | 993.05 |
| 2002-04-03 | 1017.56 |
| 2002-04-04 | 1040.09 |
| 2002-04-05 | 1036.19 |
| 2002-04-08 | 1030.60 |
| 2002-04-09 | 1026.16 |
| 2002-04-10 | 1036.97 |
| 2002-04-11 | 1037.34 |
| 2002-04-12 | 1002.07 |
| 2002-04-15 | 1035.52 |
| 2002-04-16 | 1043.69 |
| 2002-04-17 | 1070.62 |
| 2002-04-18 | 1088.30 |
| 2002-04-19 | 1089.43 |
| 2002-04-22 | 1098.86 |
| 2002-04-23 | 1113.84 |
| 2002-04-24 | 1114.38 |
| 2002-04-25 | 1128.52 |
| 2002-04-26 | 1129.00 |
| 2002-04-29 | 1126.93 |
| 2002-04-30 | 1124.61 |
| 2002-05-01 | 1154.58 |
| 2002-05-02 | 1157.07 |
| 2002-05-03 | 1166.04 |
| 2002-05-06 | 1162.38 |
| 2002-05-07 | 1140.47 |
| 2002-05-08 | 1121.13 |
| 2002-05-09 | 1133.47 |
| 2002-05-10 | 1135.52 |
| 2002-05-13 | 1120.44 |
| 2002-05-14 | 1097.80 |
| 2002-05-15 | 1139.34 |
| 2002-05-16 | 1149.98 |
| 2002-05-17 | 1198.06 |
| 2002-05-20 | 1261.01 |
| 2002-05-21 | 1265.59 |
| 2002-05-22 | 1294.09 |
| 2002-05-23 | 1311.99 |
| 2002-05-24 | 1303.72 |
| 2002-05-27 | . |
| 2002-05-28 | 1277.86 |
| 2002-05-29 | 1283.54 |
| 2002-05-30 | 1288.58 |
| 2002-05-31 | 1250.72 |
| 2002-06-03 | 1295.40 |
| 2002-06-04 | 1278.41 |
| 2002-06-05 | 1275.21 |
| 2002-06-06 | 1254.77 |
| 2002-06-07 | 1232.22 |
| 2002-06-10 | 1214.60 |
| 2002-06-11 | 1237.30 |
| 2002-06-12 | 1230.61 |
| 2002-06-13 | 1175.70 |
| 2002-06-14 | 1155.51 |
| 2002-06-17 | 1113.73 |
| 2002-06-18 | 1135.84 |
| 2002-06-19 | 1081.62 |
| 2002-06-20 | 1094.80 |
| 2002-06-21 | 1074.59 |
| 2002-06-24 | 1106.99 |
| 2002-06-25 | 1097.85 |
| 2002-06-26 | 1072.57 |
| 2002-06-27 | 1082.44 |
| 2002-06-28 | 1136.16 |
| 2002-07-01 | 1131.43 |
| 2002-07-02 | 1135.94 |
| 2002-07-03 | 1151.49 |
| 2002-07-04 | . |
| 2002-07-05 | 1149.77 |
| 2002-07-08 | 1149.53 |
| 2002-07-09 | 1183.41 |
| 2002-07-10 | 1165.22 |
| 2002-07-11 | 1142.59 |
| 2002-07-12 | 1142.49 |
| 2002-07-15 | 1127.20 |
| 2002-07-16 | 1101.87 |
| 2002-07-17 | 1115.82 |
| 2002-07-18 | 1161.46 |
| 2002-07-19 | 1119.65 |
| 2002-07-22 | 1106.78 |
| 2002-07-23 | 1099.66 |
| 2002-07-24 | 1060.21 |
| 2002-07-25 | 1058.53 |
| 2002-07-26 | 1008.09 |
| 2002-07-29 | 994.11 |
| 2002-07-30 | 1026.86 |
| 2002-07-31 | 1020.98 |
| 2002-08-01 | 1007.26 |
| 2002-08-02 | 995.28 |
| 2002-08-05 | 993.89 |
| 2002-08-06 | 951.69 |
| 2002-08-07 | 1000.39 |
| 2002-08-08 | 985.87 |
| 2002-08-09 | 1015.87 |
| 2002-08-12 | 997.46 |
| 2002-08-13 | 983.54 |
| 2002-08-14 | 1007.95 |
| 2002-08-15 | 1011.18 |
| 2002-08-16 | 1002.36 |
| 2002-08-19 | 982.06 |
| 2002-08-20 | 975.21 |
| 2002-08-21 | 983.25 |
| 2002-08-22 | 1006.87 |
| 2002-08-23 | 1035.48 |
| 2002-08-26 | 1050.83 |
| 2002-08-27 | 1036.17 |
| 2002-08-28 | 1027.72 |
| 2002-08-29 | 1008.74 |
| 2002-08-30 | 1013.42 |
| 2002-09-02 | . |
| 2002-09-03 | 950.80 |
| 2002-09-04 | 916.78 |
| 2002-09-05 | 954.15 |
| 2002-09-06 | 934.93 |
| 2002-09-09 | 956.33 |
| 2002-09-10 | 951.97 |
| 2002-09-11 | 946.43 |
| 2002-09-12 | 951.99 |
| 2002-09-13 | 927.08 |
| 2002-09-16 | 918.32 |
| 2002-09-17 | 945.67 |
| 2002-09-18 | 948.35 |
| 2002-09-19 | 971.28 |
| 2002-09-20 | 926.26 |
| 2002-09-23 | 922.40 |
| 2002-09-24 | 891.25 |
| 2002-09-25 | 884.01 |
| 2002-09-26 | 908.28 |
| 2002-09-27 | 963.62 |
| 2002-09-30 | 963.16 |
| 2002-10-01 | 932.10 |
| 2002-10-02 | 922.07 |
| 2002-10-03 | 889.92 |
| 2002-10-04 | 893.05 |
| 2002-10-07 | 859.40 |
| 2002-10-08 | 859.68 |
| 2002-10-09 | 830.83 |
| 2002-10-10 | 838.91 |
| 2002-10-11 | 846.88 |
| 2002-10-14 | 846.33 |
| 2002-10-15 | 866.90 |
| 2002-10-16 | 868.47 |
| 2002-10-17 | 868.63 |
| 2002-10-18 | 879.32 |
| 2002-10-21 | 873.14 |
| 2002-10-22 | 836.68 |
| 2002-10-23 | 830.29 |
| 2002-10-24 | 815.52 |
| 2002-10-25 | 829.85 |
| 2002-10-28 | 829.29 |
| 2002-10-29 | 847.23 |
| 2002-10-30 | 849.70 |
| 2002-10-31 | 829.47 |
| 2002-11-01 | 827.16 |
| 2002-11-04 | 825.67 |
| 2002-11-05 | 851.89 |
| 2002-11-06 | 852.19 |
| 2002-11-07 | 855.36 |
| 2002-11-08 | 835.70 |
| 2002-11-11 | 804.60 |
| 2002-11-12 | 782.01 |
| 2002-11-13 | 779.20 |
| 2002-11-14 | 743.54 |
| 2002-11-15 | 769.04 |
| 2002-11-18 | 741.22 |
| 2002-11-19 | 729.56 |
| 2002-11-20 | 754.88 |
| 2002-11-21 | 795.05 |
| 2002-11-22 | 823.20 |
| 2002-11-25 | 838.89 |
| 2002-11-26 | 822.14 |
| 2002-11-27 | 832.51 |
| 2002-11-28 | . |
| 2002-11-29 | 878.91 |
| 2002-12-02 | 875.42 |
| 2002-12-03 | 871.62 |
| 2002-12-04 | 834.03 |
| 2002-12-05 | 827.96 |
| 2002-12-06 | 817.34 |
| 2002-12-09 | 817.73 |
| 2002-12-10 | 808.50 |
| 2002-12-11 | 801.73 |
| 2002-12-12 | 806.94 |
| 2002-12-13 | 789.21 |
| 2002-12-16 | 785.07 |
| 2002-12-17 | 792.97 |
| 2002-12-18 | 774.75 |
| 2002-12-19 | 793.44 |
| 2002-12-20 | 789.14 |
| 2002-12-23 | 791.50 |
| 2002-12-24 | 788.96 |
| 2002-12-25 | . |
| 2002-12-26 | 799.87 |
| 2002-12-27 | 809.83 |
| 2002-12-30 | 816.19 |
| 2002-12-31 | 815.19 |
| 2003-01-01 | . |
| 2003-01-02 | 807.53 |
| 2003-01-03 | 807.63 |
| 2003-01-06 | 827.58 |
| 2003-01-07 | 811.79 |
| 2003-01-08 | 793.62 |
| 2003-01-09 | 799.30 |
| 2003-01-10 | 805.49 |
| 2003-01-13 | 809.52 |
| 2003-01-14 | 820.42 |
| 2003-01-15 | 851.96 |
| 2003-01-16 | 867.37 |
| 2003-01-17 | 883.57 |
| 2003-01-20 | . |
| 2003-01-21 | 884.27 |
| 2003-01-22 | 893.30 |
| 2003-01-23 | 903.10 |
| 2003-01-24 | 916.88 |
| 2003-01-27 | 884.26 |
| 2003-01-28 | 862.13 |
| 2003-01-29 | 851.43 |
| 2003-01-30 | 850.30 |
| 2003-01-31 | 846.62 |
| 2003-02-03 | 867.12 |
| 2003-02-04 | 880.98 |
| 2003-02-05 | 875.64 |
| 2003-02-06 | 869.63 |
| 2003-02-07 | 865.34 |
| 2003-02-10 | 871.04 |
| 2003-02-11 | 868.35 |
| 2003-02-12 | 877.49 |
| 2003-02-13 | 879.60 |
| 2003-02-14 | 876.32 |
| 2003-02-17 | . |
| 2003-02-18 | 908.78 |
| 2003-02-19 | 893.16 |
| 2003-02-20 | 893.47 |
| 2003-02-21 | 874.47 |
| 2003-02-24 | 885.39 |
| 2003-02-25 | 858.17 |
| 2003-02-26 | 842.85 |
| 2003-02-27 | 838.94 |
| 2003-02-28 | 832.30 |
| 2003-03-03 | 844.71 |
| 2003-03-04 | 841.76 |
| 2003-03-05 | 838.71 |
| 2003-03-06 | 825.82 |
| 2003-03-07 | 801.47 |
| 2003-03-10 | 766.61 |
| 2003-03-11 | 751.39 |
| 2003-03-12 | 767.64 |
| 2003-03-13 | 746.74 |
| 2003-03-14 | 754.00 |
| 2003-03-17 | 735.98 |
| 2003-03-18 | 757.58 |
| 2003-03-19 | 760.14 |
| 2003-03-20 | 785.29 |
| 2003-03-21 | 776.92 |
| 2003-03-24 | 804.16 |
| 2003-03-25 | 771.51 |
| 2003-03-26 | 790.05 |
| 2003-03-27 | 790.24 |
| 2003-03-28 | 779.74 |
| 2003-03-31 | 743.62 |
| 2003-04-01 | 745.69 |
| 2003-04-02 | 746.96 |
| 2003-04-03 | 736.33 |
| 2003-04-04 | 723.78 |
| 2003-04-07 | 732.88 |
| 2003-04-08 | 726.89 |
| 2003-04-09 | 718.49 |
| 2003-04-10 | 715.31 |
| 2003-04-11 | 698.42 |
| 2003-04-14 | 679.93 |
| 2003-04-15 | 683.25 |
| 2003-04-16 | 669.62 |
| 2003-04-17 | 681.50 |
| 2003-04-18 | . |
| 2003-04-21 | 699.99 |
| 2003-04-22 | 677.48 |
| 2003-04-23 | 675.87 |
| 2003-04-24 | 689.56 |
| 2003-04-25 | 675.43 |
| 2003-04-28 | 680.28 |
| 2003-04-29 | 681.22 |
| 2003-04-30 | 718.18 |
| 2003-05-01 | 726.64 |
| 2003-05-02 | 734.51 |
| 2003-05-05 | 736.24 |
| 2003-05-06 | 760.55 |
| 2003-05-07 | 782.20 |
| 2003-05-08 | 766.26 |
| 2003-05-09 | 765.17 |
| 2003-05-12 | 774.16 |
| 2003-05-13 | 778.82 |
| 2003-05-14 | 786.54 |
| 2003-05-15 | 753.92 |
| 2003-05-16 | 749.98 |
| 2003-05-19 | 729.65 |
| 2003-05-20 | 729.40 |
| 2003-05-21 | 724.08 |
| 2003-05-22 | 735.71 |
| 2003-05-23 | 755.43 |
| 2003-05-26 | . |
| 2003-05-27 | 745.23 |
| 2003-05-28 | 750.63 |
| 2003-05-29 | 761.76 |
| 2003-05-30 | 747.36 |
| 2003-06-02 | 793.30 |
| 2003-06-03 | 795.36 |
| 2003-06-04 | 806.54 |
| 2003-06-05 | 832.07 |
| 2003-06-06 | 835.77 |
| 2003-06-09 | 858.18 |
| 2003-06-10 | 847.20 |
| 2003-06-11 | 852.15 |
| 2003-06-12 | 866.77 |
| 2003-06-13 | 874.66 |
| 2003-06-16 | 841.43 |
| 2003-06-17 | 869.91 |
| 2003-06-18 | 892.44 |
| 2003-06-19 | 898.61 |
| 2003-06-20 | 894.12 |
| 2003-06-23 | 922.18 |
| 2003-06-24 | 872.80 |
| 2003-06-25 | 869.62 |
| 2003-06-26 | 871.99 |
| 2003-06-27 | 897.29 |
| 2003-06-30 | 900.80 |
| 2003-07-01 | 926.89 |
| 2003-07-02 | 986.02 |
| 2003-07-03 | 1001.65 |
| 2003-07-04 | . |
| 2003-07-07 | 1018.41 |
| 2003-07-08 | 1051.80 |
| 2003-07-09 | 1034.46 |
| 2003-07-10 | 1010.97 |
| 2003-07-11 | 969.86 |
| 2003-07-14 | 965.29 |
| 2003-07-15 | 993.53 |
| 2003-07-16 | 979.09 |
| 2003-07-17 | 943.14 |
| 2003-07-18 | 938.84 |
| 2003-07-21 | 942.25 |
| 2003-07-22 | 926.60 |
| 2003-07-23 | 967.31 |
| 2003-07-24 | 985.61 |
| 2003-07-25 | 986.23 |
| 2003-07-28 | 992.41 |
| 2003-07-29 | 994.80 |
| 2003-07-30 | 958.87 |
| 2003-07-31 | 948.71 |
| 2003-08-01 | 949.17 |
| 2003-08-04 | 919.75 |
| 2003-08-05 | 909.81 |
| 2003-08-06 | 894.95 |
| 2003-08-07 | 899.41 |
| 2003-08-08 | 905.52 |
| 2003-08-11 | 934.66 |
| 2003-08-12 | 939.19 |
| 2003-08-13 | 971.28 |
| 2003-08-14 | 995.17 |
| 2003-08-15 | 1002.66 |
| 2003-08-18 | 1025.48 |
| 2003-08-19 | 1035.52 |
| 2003-08-20 | 1057.39 |
| 2003-08-21 | 1074.69 |
| 2003-08-22 | 1075.68 |
| 2003-08-25 | 1037.18 |
| 2003-08-26 | 1042.81 |
| 2003-08-27 | 1037.34 |
| 2003-08-28 | 1025.91 |
| 2003-08-29 | 1039.35 |
| 2003-09-01 | . |
| 2003-09-02 | 1127.74 |
| 2003-09-03 | 1138.65 |
| 2003-09-04 | 1136.72 |
| 2003-09-05 | 1124.06 |
| 2003-09-08 | 1123.09 |
| 2003-09-09 | 1164.67 |
| 2003-09-10 | 1144.07 |
| 2003-09-11 | 1105.01 |
| 2003-09-12 | 1120.50 |
| 2003-09-15 | 1119.36 |
| 2003-09-16 | 1160.21 |
| 2003-09-17 | 1170.17 |
| 2003-09-18 | 1177.44 |
| 2003-09-19 | 1188.46 |
| 2003-09-22 | 1168.21 |
| 2003-09-23 | 1172.98 |
| 2003-09-24 | 1161.52 |
| 2003-09-25 | 1165.78 |
| 2003-09-26 | 1167.92 |
| 2003-09-29 | 1165.69 |
| 2003-09-30 | 1155.54 |
| 2003-10-01 | 1179.05 |
| 2003-10-02 | 1234.94 |
| 2003-10-03 | 1236.72 |
| 2003-10-06 | 1223.64 |
| 2003-10-07 | 1253.50 |
| 2003-10-08 | 1230.43 |
| 2003-10-09 | 1228.52 |
| 2003-10-10 | 1262.93 |
| 2003-10-13 | 1258.58 |
| 2003-10-14 | 1273.18 |
| 2003-10-15 | 1248.27 |
| 2003-10-16 | 1287.36 |
| 2003-10-17 | 1311.78 |
| 2003-10-20 | 1346.71 |
| 2003-10-21 | 1310.96 |
| 2003-10-22 | 1260.24 |
| 2003-10-23 | 1173.19 |
| 2003-10-24 | 1204.67 |
| 2003-10-27 | 1218.91 |
| 2003-10-28 | 1261.49 |
| 2003-10-29 | 1279.84 |
| 2003-10-30 | 1266.24 |
| 2003-10-31 | 1231.62 |
| 2003-11-03 | 1217.50 |
| 2003-11-04 | 1242.20 |
| 2003-11-05 | 1219.48 |
| 2003-11-06 | 1177.15 |
| 2003-11-07 | 1188.48 |
| 2003-11-10 | 1173.68 |
| 2003-11-11 | 1125.47 |
| 2003-11-12 | 1122.72 |
| 2003-11-13 | 1144.45 |
| 2003-11-14 | 1135.49 |
| 2003-11-17 | 1074.68 |
| 2003-11-18 | 1095.40 |
| 2003-11-19 | 1050.82 |
| 2003-11-20 | 1088.11 |
| 2003-11-21 | 1083.67 |
| 2003-11-24 | 1079.55 |
| 2003-11-25 | 1111.88 |
| 2003-11-26 | 1137.59 |
| 2003-11-27 | . |
| 2003-11-28 | 1126.85 |
| 2003-12-01 | 1163.67 |
| 2003-12-02 | 1185.02 |
| 2003-12-03 | 1180.09 |
| 2003-12-04 | 1190.11 |
| 2003-12-05 | 1182.41 |
| 2003-12-08 | 1137.88 |
| 2003-12-09 | 1132.63 |
| 2003-12-10 | 1082.60 |
| 2003-12-11 | 1095.33 |
| 2003-12-12 | 1120.31 |
| 2003-12-15 | 1171.40 |
| 2003-12-16 | 1141.56 |
| 2003-12-17 | 1123.22 |
| 2003-12-18 | 1116.18 |
| 2003-12-19 | 1133.53 |
| 2003-12-22 | 1141.94 |
| 2003-12-23 | 1142.52 |
| 2003-12-24 | 1148.38 |
| 2003-12-25 | . |
| 2003-12-26 | 1168.29 |
| 2003-12-29 | 1192.35 |
| 2003-12-30 | 1226.40 |
| 2003-12-31 | 1223.71 |
| 2004-01-01 | . |
| 2004-01-02 | 1225.43 |
| 2004-01-05 | 1247.56 |
| 2004-01-06 | 1236.07 |
| 2004-01-07 | 1234.69 |
| 2004-01-08 | 1246.86 |
| 2004-01-09 | 1250.06 |
| 2004-01-12 | 1249.35 |
| 2004-01-13 | 1241.64 |
| 2004-01-14 | 1244.53 |
| 2004-01-15 | 1225.77 |
| 2004-01-16 | 1238.96 |
| 2004-01-19 | . |
| 2004-01-20 | 1280.86 |
| 2004-01-21 | 1281.35 |
| 2004-01-22 | 1279.84 |
| 2004-01-23 | 1291.83 |
| 2004-01-26 | 1267.93 |
| 2004-01-27 | 1285.61 |
| 2004-01-28 | 1287.29 |
| 2004-01-29 | 1256.10 |
| 2004-01-30 | 1230.67 |
| 2004-02-02 | 1229.82 |
| 2004-02-03 | 1219.40 |
| 2004-02-04 | 1182.15 |
| 2004-02-05 | 1178.59 |
| 2004-02-06 | 1192.03 |
| 2004-02-09 | 1178.40 |
| 2004-02-10 | 1177.69 |
| 2004-02-11 | 1177.69 |
| 2004-02-12 | 1208.27 |
| 2004-02-13 | 1244.44 |
| 2004-02-16 | . |
| 2004-02-17 | 1236.58 |
| 2004-02-18 | 1219.15 |
| 2004-02-19 | 1201.21 |
| 2004-02-20 | 1182.99 |
| 2004-02-23 | 1182.25 |
| 2004-02-24 | 1157.65 |
| 2004-02-25 | 1147.05 |
| 2004-02-26 | 1160.13 |
| 2004-02-27 | 1224.15 |
| 2004-03-01 | 1272.41 |
| 2004-03-02 | 1272.18 |
| 2004-03-03 | 1267.82 |
| 2004-03-04 | 1270.84 |
| 2004-03-05 | 1278.48 |
| 2004-03-08 | 1253.07 |
| 2004-03-09 | 1277.63 |
| 2004-03-10 | 1275.54 |
| 2004-03-11 | 1271.04 |
| 2004-03-12 | 1239.41 |
| 2004-03-15 | 1274.73 |
| 2004-03-16 | 1324.06 |
| 2004-03-17 | 1365.35 |
| 2004-03-18 | 1396.58 |
| 2004-03-19 | 1381.37 |
| 2004-03-22 | 1376.25 |
| 2004-03-23 | 1353.16 |
| 2004-03-24 | 1383.76 |
| 2004-03-25 | 1429.06 |
| 2004-03-26 | 1432.17 |
| 2004-03-29 | 1436.46 |
| 2004-03-30 | 1414.08 |
| 2004-03-31 | 1437.66 |
| 2004-04-01 | 1456.35 |
| 2004-04-02 | 1451.52 |
| 2004-04-05 | 1456.00 |
| 2004-04-06 | 1468.86 |
| 2004-04-07 | 1477.56 |
| 2004-04-08 | 1465.09 |
| 2004-04-09 | . |
| 2004-04-12 | 1448.64 |
| 2004-04-13 | 1458.76 |
| 2004-04-14 | 1439.74 |
| 2004-04-15 | 1386.22 |
| 2004-04-16 | 1385.46 |
| 2004-04-19 | 1348.44 |
| 2004-04-20 | 1391.62 |
| 2004-04-21 | 1373.41 |
| 2004-04-22 | 1344.97 |
| 2004-04-23 | 1384.02 |
| 2004-04-26 | 1393.51 |
| 2004-04-27 | 1357.50 |
| 2004-04-28 | 1379.59 |
| 2004-04-29 | 1376.64 |
| 2004-04-30 | 1326.44 |
| 2004-05-03 | 1325.90 |
| 2004-05-04 | 1332.48 |
| 2004-05-05 | 1347.32 |
| 2004-05-06 | 1314.79 |
| 2004-05-07 | 1254.82 |
| 2004-05-10 | 1142.94 |
| 2004-05-11 | 1136.21 |
| 2004-05-12 | 1202.32 |
| 2004-05-13 | 1150.83 |
| 2004-05-14 | 1145.45 |
| 2004-05-17 | 1101.68 |
| 2004-05-18 | 1140.05 |
| 2004-05-19 | 1192.55 |
| 2004-05-20 | 1197.25 |
| 2004-05-21 | 1226.72 |
| 2004-05-24 | 1231.60 |
| 2004-05-25 | 1205.11 |
| 2004-05-26 | 1221.27 |
| 2004-05-27 | 1230.28 |
| 2004-05-28 | 1243.27 |
| 2004-05-31 | . |
| 2004-06-01 | 1258.44 |
| 2004-06-02 | 1239.64 |
| 2004-06-03 | 1213.41 |
| 2004-06-04 | 1205.01 |
| 2004-06-07 | 1263.95 |
| 2004-06-08 | 1271.56 |
| 2004-06-09 | 1268.67 |
| 2004-06-10 | 1288.95 |
| 2004-06-11 | . |
| 2004-06-14 | 1252.11 |
| 2004-06-15 | 1252.32 |
| 2004-06-16 | 1282.59 |
| 2004-06-17 | 1290.72 |
| 2004-06-18 | 1277.39 |
| 2004-06-21 | 1297.19 |
| 2004-06-22 | 1271.27 |
| 2004-06-23 | 1250.26 |
| 2004-06-24 | 1278.18 |
| 2004-06-25 | 1276.98 |
| 2004-06-28 | 1288.41 |
| 2004-06-29 | 1292.94 |
| 2004-06-30 | 1279.62 |
| 2004-07-01 | 1289.28 |
| 2004-07-02 | 1265.94 |
| 2004-07-05 | . |
| 2004-07-06 | 1214.05 |
| 2004-07-07 | 1209.76 |
| 2004-07-08 | 1201.71 |
| 2004-07-09 | 1223.17 |
| 2004-07-12 | 1246.71 |
| 2004-07-13 | 1236.29 |
| 2004-07-14 | 1239.09 |
| 2004-07-15 | 1229.12 |
| 2004-07-16 | 1252.72 |
| 2004-07-19 | 1257.53 |
| 2004-07-20 | 1247.25 |
| 2004-07-21 | 1232.32 |
| 2004-07-22 | 1221.32 |
| 2004-07-23 | 1198.13 |
| 2004-07-26 | 1195.50 |
| 2004-07-27 | 1170.12 |
| 2004-07-28 | 1183.02 |
| 2004-07-29 | 1158.49 |
| 2004-07-30 | 1187.18 |
| 2004-08-02 | 1200.76 |
| 2004-08-03 | 1196.58 |
| 2004-08-04 | 1177.09 |
| 2004-08-05 | 1178.50 |
| 2004-08-06 | 1179.77 |
| 2004-08-09 | 1161.85 |
| 2004-08-10 | 1181.20 |
| 2004-08-11 | 1199.31 |
| 2004-08-12 | 1189.44 |
| 2004-08-13 | 1163.47 |
| 2004-08-16 | 1134.36 |
| 2004-08-17 | 1138.37 |
| 2004-08-18 | 1141.36 |
| 2004-08-19 | 1170.40 |
| 2004-08-20 | 1171.36 |
| 2004-08-23 | 1177.36 |
| 2004-08-24 | 1174.02 |
| 2004-08-25 | 1195.82 |
| 2004-08-26 | 1211.73 |
| 2004-08-27 | 1225.97 |
| 2004-08-30 | 1212.82 |
| 2004-08-31 | 1196.90 |
| 2004-09-01 | 1202.97 |
| 2004-09-02 | 1205.32 |
| 2004-09-03 | 1182.50 |
| 2004-09-06 | . |
| 2004-09-07 | 1217.50 |
| 2004-09-08 | 1231.52 |
| 2004-09-09 | 1213.20 |
| 2004-09-10 | 1209.56 |
| 2004-09-13 | 1211.50 |
| 2004-09-14 | 1215.15 |
| 2004-09-15 | 1195.61 |
| 2004-09-16 | 1189.50 |
| 2004-09-17 | 1183.21 |
| 2004-09-20 | 1185.47 |
| 2004-09-21 | 1171.98 |
| 2004-09-22 | 1163.46 |
| 2004-09-23 | 1166.68 |
| 2004-09-24 | 1142.92 |
| 2004-09-27 | 1136.64 |
| 2004-09-28 | 1126.81 |
| 2004-09-29 | 1121.87 |
| 2004-09-30 | 1147.04 |
| 2004-10-01 | 1168.45 |
| 2004-10-04 | 1186.87 |
| 2004-10-05 | 1192.85 |
| 2004-10-06 | 1196.40 |
| 2004-10-07 | 1185.04 |
| 2004-10-08 | 1196.53 |
| 2004-10-11 | 1202.28 |
| 2004-10-12 | 1184.39 |
| 2004-10-13 | 1177.60 |
| 2004-10-14 | 1159.77 |
| 2004-10-15 | 1160.87 |
| 2004-10-18 | 1148.06 |
| 2004-10-19 | 1160.65 |
| 2004-10-20 | 1153.15 |
| 2004-10-21 | 1147.01 |
| 2004-10-22 | 1151.48 |
| 2004-10-25 | 1134.90 |
| 2004-10-26 | 1126.85 |
| 2004-10-27 | 1131.13 |
| 2004-10-28 | 1169.48 |
| 2004-10-29 | 1147.03 |
| 2004-11-01 | 1133.05 |
| 2004-11-02 | 1160.07 |
| 2004-11-03 | 1161.06 |
| 2004-11-04 | 1168.72 |
| 2004-11-05 | 1193.45 |
| 2004-11-08 | 1198.75 |
| 2004-11-09 | 1192.29 |
| 2004-11-10 | 1182.01 |
| 2004-11-11 | 1179.87 |
| 2004-11-12 | 1211.76 |
| 2004-11-15 | 1248.13 |
| 2004-11-16 | 1261.64 |
| 2004-11-17 | 1262.88 |
| 2004-11-18 | 1269.34 |
| 2004-11-19 | 1276.62 |
| 2004-11-22 | 1248.75 |
| 2004-11-23 | 1244.89 |
| 2004-11-24 | 1260.15 |
| 2004-11-25 | . |
| 2004-11-26 | 1255.28 |
| 2004-11-29 | 1291.01 |
| 2004-11-30 | 1289.88 |
| 2004-12-01 | 1275.96 |
| 2004-12-02 | 1302.18 |
| 2004-12-03 | 1311.13 |
| 2004-12-06 | 1287.59 |
| 2004-12-07 | 1269.25 |
| 2004-12-08 | 1246.38 |
| 2004-12-09 | 1234.29 |
| 2004-12-10 | 1218.03 |
| 2004-12-13 | 1217.09 |
| 2004-12-14 | 1224.25 |
| 2004-12-15 | 1240.96 |
| 2004-12-16 | 1229.59 |
| 2004-12-17 | 1249.76 |
| 2004-12-20 | 1244.11 |
| 2004-12-21 | 1242.61 |
| 2004-12-22 | 1266.12 |
| 2004-12-23 | 1271.86 |
| 2004-12-24 | . |
| 2004-12-27 | 1292.32 |
| 2004-12-28 | 1303.28 |
| 2004-12-29 | 1299.22 |
| 2004-12-30 | 1327.68 |
| 2004-12-31 | 1335.00 |
| 2005-01-03 | 1329.74 |
| 2005-01-04 | 1312.39 |
| 2005-01-05 | 1292.71 |
| 2005-01-06 | 1287.52 |
| 2005-01-07 | 1278.71 |
| 2005-01-10 | 1283.30 |
| 2005-01-11 | 1307.87 |
| 2005-01-12 | 1312.18 |
| 2005-01-13 | 1298.63 |
| 2005-01-14 | 1300.10 |
| 2005-01-17 | . |
| 2005-01-18 | 1306.15 |
| 2005-01-19 | 1300.02 |
| 2005-01-20 | 1274.72 |
| 2005-01-21 | 1264.36 |
| 2005-01-24 | 1273.12 |
| 2005-01-25 | 1245.04 |
| 2005-01-26 | 1278.19 |
| 2005-01-27 | 1269.39 |
#2005-01-28|1263.55
#2005-01-31|1257.40
#2005-02-01|1247.27
#2005-02-02|1250.35
#2005-02-03|1238.27
#2005-02-04|1249.40
#2005-02-07|1244.23
#2005-02-08|1220.03
#2005-02-09|1234.20
#2005-02-10|1262.47
#2005-02-11|1261.40
#2005-02-14|1279.02
#2005-02-15|1283.63
#2005-02-16|1274.11
#2005-02-17|1252.13
#2005-02-18|1259.70
#2005-02-21| .
#2005-02-22|1279.13
#2005-02-23|1248.19
#2005-02-24|1246.03
#2005-02-25|1255.86
#2005-02-28|1282.20
#2005-03-01|1280.14
#2005-03-02|1295.76
#2005-03-03|1306.75
#2005-03-04|1325.07
#2005-03-07|1320.69
#2005-03-08|1323.87
#2005-03-09|1369.92
#2005-03-10|1358.21
#2005-03-11|1382.74
#2005-03-14|1366.32
#2005-03-15|1365.77
#2005-03-16|1370.87
#2005-03-17|1360.63
#2005-03-18|1370.43
#2005-03-21|1368.21
#2005-03-22|1374.91
#2005-03-23|1347.34
#2005-03-24|1327.70
#2005-03-25| .
#2005-03-28|1323.33
#2005-03-29|1292.09
#2005-03-30|1279.91
#2005-03-31|1295.99
#2005-04-01|1304.30
#2005-04-04|1287.64
#2005-04-05|1287.87
#2005-04-06|1282.92
#2005-04-07|1286.68
#2005-04-08|1287.79
#2005-04-11|1286.44
#2005-04-12|1263.92
#2005-04-13|1266.32
#2005-04-14|1254.43
#2005-04-15|1242.83
#2005-04-18|1198.71
#2005-04-19|1221.29
#2005-04-20|1212.72
#2005-04-21|1198.67
#2005-04-22|1227.16
#2005-04-25|1225.27
#2005-04-26|1217.99
#2005-04-27|1224.14
#2005-04-28|1221.65
#2005-04-29|1233.99
#2005-05-02|1241.41
#2005-05-03|1241.23
#2005-05-04|1251.53
#2005-05-05|1249.61
#2005-05-06|1259.47
#2005-05-09|1248.39
#2005-05-10|1242.56
#2005-05-11|1231.24
#2005-05-12|1217.42
#2005-05-13|1210.39
#2005-05-16|1203.38
#2005-05-17|1181.07
#2005-05-18|1184.62
#2005-05-19|1212.75
#2005-05-20|1198.60
#2005-05-23|1217.36
#2005-05-24|1227.15
#2005-05-25|1207.99
#2005-05-26|1194.43
#2005-05-27|1209.42
#2005-05-30| .
#2005-05-31|1239.21
#2005-06-01|1230.21
#2005-06-02|1221.01
#2005-06-03|1232.60
#2005-06-06|1233.50
#2005-06-07|1228.47
#2005-06-08|1236.89
#2005-06-09|1207.48
#2005-06-10|1210.71
#2005-06-13|1196.53
#2005-06-14|1195.83
#2005-06-15|1205.56
#2005-06-16|1215.92
#2005-06-17|1233.27
#2005-06-20|1228.74
#2005-06-21|1241.73
#2005-06-22|1235.49
#2005-06-23|1229.75
#2005-06-24|1228.50
#2005-06-27|1210.27
#2005-06-28|1214.45
#2005-06-29|1219.88
#2005-06-30|1208.80
#2005-07-01|1204.02
#2005-07-04| .
#2005-07-05|1200.61
#2005-07-06|1198.86
#2005-07-07|1185.85
#2005-07-08|1183.92
#2005-07-11|1189.73
#2005-07-12|1189.71
#2005-07-13|1180.05
#2005-07-14|1192.08
#2005-07-15|1199.36
#2005-07-18|1204.73
#2005-07-19|1189.72
#2005-07-20|1184.71
#2005-07-21|1211.87
#2005-07-22|1204.54
#2005-07-25|1193.84
#2005-07-26|1175.56
#2005-07-27|1185.82
#2005-07-28|1185.19
#2005-07-29|1189.97
#2005-08-01|1197.22
#2005-08-02|1199.02
#2005-08-03|1215.86
#2005-08-04|1205.97
#2005-08-05|1195.13
#2005-08-08|1200.70
#2005-08-09|1206.29
#2005-08-10|1267.70
#2005-08-11|1309.41
#2005-08-12|1341.26
#2005-08-15|1336.05
#2005-08-16|1335.17
#2005-08-17|1335.34
#2005-08-18|1320.59
#2005-08-19|1311.78
#2005-08-22|1364.25
#2005-08-23|1363.53
#2005-08-24|1356.92
#2005-08-25|1345.43
#2005-08-26|1351.43
#2005-08-29|1318.84
#2005-08-30|1338.06
#2005-08-31|1332.74
#2005-09-01|1361.39
#2005-09-02|1357.18
#2005-09-05| .
#2005-09-06|1351.81
#2005-09-07|1337.03
#2005-09-08|1329.11
#2005-09-09|1355.98
#2005-09-12|1379.90
#2005-09-13|1386.09
#2005-09-14|1380.17
#2005-09-15|1397.01
#2005-09-16|1399.47
#2005-09-19|1400.35
#2005-09-20|1427.92
#2005-09-21|1444.97
#2005-09-22|1428.06
#2005-09-23|1420.03
#2005-09-26|1456.89
#2005-09-27|1457.76
#2005-09-28|1483.31
#2005-09-29|1526.83
#2005-09-30|1508.50
#2005-10-03|1482.04
#2005-10-04|1492.93
#2005-10-05|1466.60
#2005-10-06|1422.86
#2005-10-07|1430.53
#2005-10-10|1424.77
#2005-10-11|1465.68
#2005-10-12|1482.03
#2005-10-13|1478.03
#2005-10-14|1478.55
#2005-10-17|1452.35
#2005-10-18|1432.41
#2005-10-19|1411.16
#2005-10-20|1419.56
#2005-10-21|1424.08
#2005-10-24|1430.22
#2005-10-25|1464.63
#2005-10-26|1471.27
#2005-10-27|1509.95
#2005-10-28|1489.94
#2005-10-31|1503.00
#2005-11-01|1532.96
#2005-11-02|1546.45
#2005-11-03|1542.49
#2005-11-04|1616.13
#2005-11-07|1620.97
#2005-11-08|1620.15
#2005-11-09|1633.70
#2005-11-10|1611.72
#2005-11-11|1692.48
#2005-11-14|1638.48
#2005-11-15|1611.71
#2005-11-16|1630.83
#2005-11-17|1694.43
#2005-11-18|1711.67
#2005-11-21|1693.25
#2005-11-22|1688.10
#2005-11-23|1695.64
#2005-11-24| .
#2005-11-25|1667.72
#2005-11-28|1692.10
#2005-11-29|1671.95
#2005-11-30|1650.55
#2005-12-01|1658.28
#2005-12-02|1739.95
#2005-12-05|1781.46
#2005-12-06|1743.67
#2005-12-07|1746.94
#2005-12-08|1697.40
#2005-12-09|1751.56
#2005-12-12|1801.00
#2005-12-13|1803.46
#2005-12-14|1835.09
#2005-12-15|1791.66
#2005-12-16|1800.47
#2005-12-19|1801.01
#2005-12-20|1838.36
#2005-12-21|1876.17
#2005-12-22|1896.16
#2005-12-23|1901.29
#2005-12-26| .
#2005-12-27|1936.30
#2005-12-28|1953.30
#2005-12-29|1952.59
#2005-12-30|1918.59
#2006-01-02| .
#2006-01-03|1941.37
#2006-01-04|1991.33
#2006-01-05|2002.24
#2006-01-06|2013.71
#2006-01-09|2019.35
#2006-01-10|1953.72
#2006-01-11|1971.97
#2006-01-12|1991.21
#2006-01-13|1987.62
#2006-01-16| .
#2006-01-17|1850.84
#2006-01-18|1770.93
#2006-01-19|1852.20
#2006-01-20|1837.84
#2006-01-23|1775.85
#2006-01-24|1820.59
#2006-01-25|1812.75
#2006-01-26|1878.90
#2006-01-27|1911.68
#2006-01-30|1862.94
#2006-01-31|1894.13
#2006-02-01|1846.46
#2006-02-02|1865.73
#2006-02-03|1849.73
#2006-02-06|1876.34
#2006-02-07|1921.99
#2006-02-08|1847.81
#2006-02-09|1860.83
#2006-02-10|1853.78
#2006-02-13|1773.52
#2006-02-14|1805.87
#2006-02-15|1798.68
#2006-02-16|1805.82
#2006-02-17|1731.68
#2006-02-20| .
#2006-02-21|1741.06
#2006-02-22|1747.98
#2006-02-23|1824.65
#2006-02-24|1855.93
#2006-02-27|1899.74
#2006-02-28|1894.09
#2006-03-01|1862.93
#2006-03-02|1868.50
#2006-03-03|1851.67
#2006-03-06|1888.02
#2006-03-07|1876.45
#2006-03-08|1851.83
#2006-03-09|1890.18
#2006-03-10|1889.74
#2006-03-13|1950.81
#2006-03-14|1968.10
#2006-03-15|1994.01
#2006-03-16|1959.64
#2006-03-17|2047.79
#2006-03-20|2095.77
#2006-03-21|2082.16
#2006-03-22|2069.53
#2006-03-23|2043.79
#2006-03-24|2065.26
#2006-03-27|2063.54
#2006-03-28|2076.75
#2006-03-29|2080.07
#2006-03-30|2135.71
#2006-03-31|2140.24
#2006-04-03|2167.95
#2006-04-04|2199.23
#2006-04-05|2171.30
#2006-04-06|2201.53
#2006-04-07|2193.76
#2006-04-10|2167.69
#2006-04-11|2144.99
#2006-04-12|2118.64
#2006-04-13|2105.78
#2006-04-14| .
#2006-04-17|2031.18
#2006-04-18|2096.87
#2006-04-19|2076.86
#2006-04-20|2075.59
#2006-04-21|2065.98
#2006-04-24|2026.51
#2006-04-25|2082.75
#2006-04-26|2053.40
#2006-04-27|2108.91
#2006-04-28|2098.88
#2006-05-01|2094.01
#2006-05-02|2127.26
#2006-05-03|2119.39
#2006-05-04|2120.98
#2006-05-05|2143.54
#2006-05-08|2216.08
#2006-05-09|2213.36
#2006-05-10|2164.33
#2006-05-11|2144.70
#2006-05-12|2139.00
#2006-05-15|2133.64
#2006-05-16|2064.01
#2006-05-17|2047.25
#2006-05-18|1983.55
#2006-05-19|1978.08
#2006-05-22|1931.93
#2006-05-23|1893.64
#2006-05-24|1932.43
#2006-05-25|1901.56
#2006-05-26|1914.24
#2006-05-29| .
#2006-05-30|1942.42
#2006-05-31|1898.28
#2006-06-01|1906.50
#2006-06-02|1929.20
#2006-06-05|1935.26
#2006-06-06|1846.16
#2006-06-07|1776.58
#2006-06-08|1696.96
#2006-06-09|1756.19
#2006-06-12|1771.53
#2006-06-13|1658.15
#2006-06-14|1671.12
#2006-06-15|1725.24
#2006-06-16|1802.08
#2006-06-19|1750.89
#2006-06-20|1700.62
#2006-06-21|1674.65
#2006-06-22|1743.31
#2006-06-23|1735.75
#2006-06-26|1710.31
#2006-06-27|1688.63
#2006-06-28|1670.48
#2006-06-29|1696.10
#2006-06-30|1777.96
#2006-07-03|1796.33
#2006-07-04| .
#2006-07-05|1780.29
#2006-07-06|1752.63
#2006-07-07|1758.24
#2006-07-10|1725.56
#2006-07-11|1704.07
#2006-07-12|1634.87
#2006-07-13|1654.93
#2006-07-14|1621.86
#2006-07-17|1610.78
#2006-07-18|1533.13
#2006-07-19|1549.47
#2006-07-20|1652.69
#2006-07-21|1611.00
#2006-07-24|1594.16
#2006-07-25|1585.46
#2006-07-26|1560.09
#2006-07-27|1595.11
#2006-07-28|1651.71
#2006-07-31|1694.75
#2006-08-01|1675.43
#2006-08-02|1688.07
#2006-08-03|1671.89
#2006-08-04|1705.96
#2006-08-07|1652.99
#2006-08-08|1665.83
#2006-08-09|1675.45
#2006-08-10|1681.37
#2006-08-11|1658.14
#2006-08-14|1702.99
#2006-08-15|1744.02
#2006-08-16|1803.90
#2006-08-17|1844.72
#2006-08-18|1835.45
#2006-08-21|1784.36
#2006-08-22|1816.14
#2006-08-23|1810.76
#2006-08-24|1796.02
#2006-08-25|1756.67
#2006-08-28|1742.93
#2006-08-29|1788.25
#2006-08-30|1763.80
#2006-08-31|1778.15
#2006-09-01|1775.71
#2006-09-04| .
#2006-09-05|1839.43
#2006-09-06|1820.59
#2006-09-07|1786.75
#2006-09-08|1793.02
#2006-09-11|1755.34
#2006-09-12|1721.89
#2006-09-13|1702.15
#2006-09-14|1700.50
#2006-09-15|1695.86
#2006-09-18|1689.82
#2006-09-19|1708.01
#2006-09-20|1666.10
#2006-09-21|1675.56
#2006-09-22|1666.80
#2006-09-25|1648.51
#2006-09-26|1643.81
#2006-09-27|1693.27
#2006-09-28|1719.93
#2006-09-29|1717.89
#2006-10-02|1718.57
#2006-10-03|1699.06
#2006-10-04|1694.17
#2006-10-05|1762.91
#2006-10-06|1782.73
#2006-10-09|1780.34
#2006-10-10|1763.61
#2006-10-11|1695.24
#2006-10-12|1675.73
#2006-10-13|1699.12
#2006-10-16|1743.33
#2006-10-17|1755.44
#2006-10-18|1760.93
#2006-10-19|1776.90
#2006-10-20|1775.69
#2006-10-23|1786.51
#2006-10-24|1788.22
#2006-10-25|1730.55
#2006-10-26|1734.07
#2006-10-27|1739.57
#2006-10-30|1695.50
#2006-10-31|1693.56
#2006-11-01|1697.29
#2006-11-02|1663.97
#2006-11-03|1650.44
#2006-11-06|1641.04
#2006-11-07|1669.88
#2006-11-08|1626.51
#2006-11-09|1572.78
#2006-11-10|1585.79
#2006-11-13|1567.94
#2006-11-14|1621.31
#2006-11-15|1596.41
#2006-11-16|1566.77
#2006-11-17|1531.59
#2006-11-20|1468.75
#2006-11-21|1487.91
#2006-11-22|1532.37
#2006-11-23| .
#2006-11-24|1528.74
#2006-11-27|1541.40
#2006-11-28|1540.50
#2006-11-29|1599.23
#2006-11-30|1671.31
#2006-12-01|1667.47
#2006-12-04|1689.50
#2006-12-05|1685.53
#2006-12-06|1719.08
#2006-12-07|1738.04
#2006-12-08|1721.57
#2006-12-11|1683.80
#2006-12-12|1699.12
#2006-12-13|1674.51
#2006-12-14|1684.55
#2006-12-15|1706.51
#2006-12-18|1711.45
#2006-12-19|1686.80
#2006-12-20|1714.83
#2006-12-21|1708.59
#2006-12-22|1717.75
#2006-12-25| .
#2006-12-26|1711.26
#2006-12-27|1725.99
#2006-12-28|1724.58
#2006-12-29|1728.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1725.62
#2007-01-04|1746.59
#2007-01-05|1751.80
#2007-01-08|1753.86
#2007-01-09|1772.09
#2007-01-10|1742.53
#2007-01-11|1696.69
#2007-01-12|1725.05
#2007-01-15| .
#2007-01-16|1746.94
#2007-01-17|1755.15
#2007-01-18|1760.43
#2007-01-19|1790.88
#2007-01-22|1806.36
#2007-01-23|1794.61
#2007-01-24|1820.83
#2007-01-25|1820.26
#2007-01-26|1804.95
#2007-01-29|1795.22
#2007-01-30|1800.11
#2007-01-31|1822.56
#2007-02-01|1839.86
#2007-02-02|1833.21
#2007-02-05|1819.29
#2007-02-06|1818.64
#2007-02-07|1792.29
#2007-02-08|1760.10
#2007-02-09|1796.37
#2007-02-12|1794.75
#2007-02-13|1849.58
#2007-02-14|1887.77
#2007-02-15|1921.85
#2007-02-16|1915.61
#2007-02-19| .
#2007-02-20|1915.39
#2007-02-21|1885.29
#2007-02-22|1936.35
#2007-02-23|1990.18
#2007-02-26|1954.66
#2007-02-27|1956.42
#2007-02-28|1863.43
#2007-03-01|1853.57
#2007-03-02|1834.87
#2007-03-05|1753.54
#2007-03-06|1786.88
#2007-03-07|1776.46
#2007-03-08|1805.17
#2007-03-09|1871.72
#2007-03-12|1867.41
#2007-03-13|1830.54
#2007-03-14|1791.76
#2007-03-15|1811.32
#2007-03-16|1800.76
#2007-03-19|1792.75
#2007-03-20|1822.66
#2007-03-21|1814.85
#2007-03-22|1830.14
#2007-03-23|1822.73
#2007-03-26|1819.45
#2007-03-27|1819.40
#2007-03-28|1847.54
#2007-03-29|1797.64
#2007-03-30|1794.76
#2007-04-02|1776.36
#2007-04-03|1763.85
#2007-04-04|1777.12
#2007-04-05|1757.31
#2007-04-06| .
#2007-04-09|1739.14
#2007-04-10|1748.79
#2007-04-11|1754.93
#2007-04-12|1731.97
#2007-04-13|1689.31
#2007-04-16|1679.78
#2007-04-17|1696.37
#2007-04-18|1765.09
#2007-04-19|1764.36
#2007-04-20|1752.23
#2007-04-23|1731.85
#2007-04-24|1740.19
#2007-04-25|1714.68
#2007-04-26|1687.99
#2007-04-27|1701.47
#2007-04-30|1700.83
#2007-05-01|1698.89
#2007-05-02|1713.71
#2007-05-03|1710.57
#2007-05-04|1712.14
#2007-05-07|1758.80
#2007-05-08|1767.34
#2007-05-09|1811.02
#2007-05-10|1810.26
#2007-05-11|1800.58
#2007-05-14|1795.49
#2007-05-15|1769.44
#2007-05-16|1746.18
#2007-05-17|1715.21
#2007-05-18|1682.76
#2007-05-21|1655.34
#2007-05-22|1719.99
#2007-05-23|1740.96
#2007-05-24|1748.78
#2007-05-25|1722.66
#2007-05-28| .
#2007-05-29|1737.11
#2007-05-30|1736.40
#2007-05-31|1754.55
#2007-06-01|1770.97
#2007-06-04|1764.89
#2007-06-05|1758.56
#2007-06-06|1761.07
#2007-06-07|1755.99
#2007-06-08|1718.30
#2007-06-11|1706.37
#2007-06-12|1684.20
#2007-06-13|1680.07
#2007-06-14|1667.22
#2007-06-15|1684.40
#2007-06-18|1702.52
#2007-06-19|1682.96
#2007-06-20|1699.08
#2007-06-21|1719.09
#2007-06-22|1695.68
#2007-06-25|1677.07
#2007-06-26|1695.31
#2007-06-27|1664.89
#2007-06-28|1661.01
#2007-06-29|1675.17
#2007-07-02|1692.32
#2007-07-03|1704.95
#2007-07-04| .
#2007-07-05|1704.02
#2007-07-06|1684.88
#2007-07-09|1675.00
#2007-07-10|1686.81
#2007-07-11|1649.12
#2007-07-12|1587.73
#2007-07-13|1612.29
#2007-07-16|1614.53
#2007-07-17|1597.38
#2007-07-18|1578.07
#2007-07-19|1587.63
#2007-07-20|1591.49
#2007-07-23|1566.49
#2007-07-24|1590.84
#2007-07-25|1576.79
#2007-07-26|1626.58
#2007-07-27|1606.08
#2007-07-30|1623.02
#2007-07-31|1618.67
#2007-08-01|1556.70
#2007-08-02|1567.02
#2007-08-03|1586.98
#2007-08-06|1549.09
#2007-08-07|1543.25
#2007-08-08|1546.10
#2007-08-09|1573.53
#2007-08-10|1486.47
#2007-08-13|1445.74
#2007-08-14|1441.45
#2007-08-15|1394.82
#2007-08-16|1434.54
#2007-08-17|1417.31
#2007-08-20|1450.34
#2007-08-21|1489.42
#2007-08-22|1471.30
#2007-08-23|1496.30
#2007-08-24|1483.67
#2007-08-27|1458.68
#2007-08-28|1459.76
#2007-08-29|1427.74
#2007-08-30|1433.40
#2007-08-31|1476.71
#2007-09-03| .
#2007-09-04|1443.04
#2007-09-05|1413.95
#2007-09-06|1374.78
#2007-09-07|1391.04
#2007-09-10|1342.82
#2007-09-11|1355.73
#2007-09-12|1358.97
#2007-09-13|1327.57
#2007-09-14|1346.00
#2007-09-17|1346.58
#2007-09-18|1281.84
#2007-09-19|1370.47
#2007-09-20|1348.30
#2007-09-21|1293.72
#2007-09-24|1298.67
#2007-09-25|1346.90
#2007-09-26|1357.75
#2007-09-27|1471.50
#2007-09-28|1453.71
#2007-10-01|1428.35
#2007-10-02|1479.28
#2007-10-03|1535.73
#2007-10-04|1554.29
#2007-10-05|1566.77
#2007-10-08|1555.04
#2007-10-09|1574.55
#2007-10-10|1577.96
#2007-10-11|1565.93
#2007-10-12|1540.32
#2007-10-15|1535.08
#2007-10-16|1499.85
#2007-10-17|1430.54
#2007-10-18|1468.05
#2007-10-19|1469.75
#2007-10-22|1431.41
#2007-10-23|1428.22
#2007-10-24|1417.65
#2007-10-25|1380.58
#2007-10-26|1423.40
#2007-10-29|1463.47
#2007-10-30|1473.29
#2007-10-31|1476.22
#2007-11-01|1500.27
#2007-11-02|1431.13
#2007-11-05|1410.04
#2007-11-06|1426.55
#2007-11-07|1386.37
#2007-11-08|1349.44
#2007-11-09|1341.63
#2007-11-12|1334.58
#2007-11-13|1339.79
#2007-11-14|1403.69
#2007-11-15|1390.37
#2007-11-16|1338.87
#2007-11-19|1332.49
#2007-11-20|1357.88
#2007-11-21|1339.60
#2007-11-22| .
#2007-11-23|1345.89
#2007-11-26|1404.46
#2007-11-27|1425.87
#2007-11-28|1406.20
#2007-11-29|1488.81
#2007-11-30|1485.60
#2007-12-03|1497.35
#2007-12-04|1478.63
#2007-12-05|1466.02
#2007-12-06|1501.89
#2007-12-07|1507.78
#2007-12-10|1498.05
#2007-12-11|1517.74
#2007-12-12|1476.37
#2007-12-13|1408.06
#2007-12-14|1367.87
#2007-12-17|1344.06
#2007-12-18|1333.80
#2007-12-19|1321.44
#2007-12-20|1331.57
#2007-12-21|1300.91
#2007-12-24|1295.56
#2007-12-25| .
#2007-12-26|1354.83
#2007-12-27|1338.98
#2007-12-28|1339.85
#2007-12-31|1356.64
#2008-01-01| .
#2008-01-02|1380.87
#2008-01-03|1383.89
#2008-01-04|1329.70
#2008-01-07|1297.56
#2008-01-08|1288.53
#2008-01-09|1297.63
#2008-01-10|1261.62
#2008-01-11|1212.77
#2008-01-14|1224.11
#2008-01-15|1203.05
#2008-01-16|1164.47
#2008-01-17|1161.51
#2008-01-18|1191.43
#2008-01-21| .
#2008-01-22|1082.01
#2008-01-23|1131.45
#2008-01-24|1193.40
#2008-01-25|1276.66
#2008-01-28|1229.80
#2008-01-29|1251.90
#2008-01-30|1251.54
#2008-01-31|1258.43
#2008-02-01|1256.26
#2008-02-04|1303.94
#2008-02-05|1276.23
#2008-02-06|1195.07
#2008-02-07|1186.39
#2008-02-08|1153.55
#2008-02-11|1161.06
#2008-02-12|1137.79
#2008-02-13|1142.21
#2008-02-14|1204.60
#2008-02-15|1216.79
#2008-02-18| .
#2008-02-19|1242.34
#2008-02-20|1204.16
#2008-02-21|1238.61
#2008-02-22|1229.32
#2008-02-25|1267.17
#2008-02-26|1305.36
#2008-02-27|1325.96
#2008-02-28|1340.69
#2008-02-29|1302.34
#2008-03-03|1262.64
#2008-03-04|1255.49
#2008-03-05|1237.05
#2008-03-06|1265.03
#2008-03-07|1206.91
#2008-03-10|1185.23
#2008-03-11|1165.06
#2008-03-12|1223.10
#2008-03-13|1186.93
#2008-03-14|1170.75
#2008-03-17|1154.60
#2008-03-18|1155.02
#2008-03-19|1222.92
#2008-03-20|1229.92
#2008-03-21| .
#2008-03-24|1265.96
#2008-03-25|1277.65
#2008-03-26|1277.98
#2008-03-27|1238.92
#2008-03-28|1254.43
#2008-03-31|1212.18
#2008-04-01|1196.08
#2008-04-02|1297.81
#2008-04-03|1340.74
#2008-04-04|1350.39
#2008-04-07|1347.88
#2008-04-08|1297.55
#2008-04-09|1257.85
#2008-04-10|1244.29
#2008-04-11|1269.53
#2008-04-14|1220.79
#2008-04-15|1247.57
#2008-04-16|1288.50
#2008-04-17|1316.76
#2008-04-18|1292.62
#2008-04-21|1347.76
#2008-04-22|1301.06
#2008-04-23|1293.70
#2008-04-24|1274.53
#2008-04-25|1320.88
#2008-04-28|1393.11
#2008-04-29|1408.21
#2008-04-30|1415.30
#2008-05-01|1399.65
#2008-05-02|1448.74
#2008-05-05|1450.67
#2008-05-06|1460.95
#2008-05-07|1472.05
#2008-05-08|1448.42
#2008-05-09|1403.29
#2008-05-12|1408.03
#2008-05-13|1423.07
#2008-05-14|1400.50
#2008-05-15|1430.37
#2008-05-16|1449.05
#2008-05-19|1436.19
#2008-05-20|1422.81
#2008-05-21|1374.56
#2008-05-22|1395.36
#2008-05-23|1392.90
#2008-05-26| .
#2008-05-27|1378.40
#2008-05-28|1361.42
#2008-05-29|1393.24
#2008-05-30|1421.54
#2008-06-02|1479.70
#2008-06-03|1465.47
#2008-06-04|1498.88
#2008-06-05|1465.35
#2008-06-06|1500.49
#2008-06-09|1427.46
#2008-06-10|1376.02
#2008-06-11|1368.00
#2008-06-12|1318.07
#2008-06-13|1330.41
#2008-06-16|1369.22
#2008-06-17|1366.17
#2008-06-18|1364.91
#2008-06-19|1307.98
#2008-06-20|1293.44
#2008-06-23|1264.38
#2008-06-24|1270.15
#2008-06-25|1251.39
#2008-06-26|1258.16
#2008-06-27|1226.08
#2008-06-30|1208.65
#2008-07-01|1204.79
#2008-07-02|1175.67
#2008-07-03|1179.71
#2008-07-04| .
#2008-07-07|1195.92
#2008-07-08|1139.40
#2008-07-09|1158.05
#2008-07-10|1170.94
#2008-07-11|1167.46
#2008-07-14|1176.75
#2008-07-15|1135.56
#2008-07-16|1138.18
#2008-07-17|1184.67
#2008-07-18|1166.13
#2008-07-21|1164.82
#2008-07-22|1195.70
#2008-07-23|1234.49
#2008-07-24|1292.88
#2008-07-25|1218.55
#2008-07-28|1227.05
#2008-07-29|1185.68
#2008-07-30|1220.64
#2008-07-31|1211.35
#2008-08-01|1157.22
#2008-08-04|1121.21
#2008-08-05|1134.32
#2008-08-06|1173.02
#2008-08-07|1150.58
#2008-08-08|1130.07
#2008-08-11|1148.21
#2008-08-12|1156.77
#2008-08-13|1112.66
#2008-08-14|1080.53
#2008-08-15|1086.03
#2008-08-18|1104.65
#2008-08-19|1078.82
#2008-08-20|1069.88
#2008-08-21|1063.16
#2008-08-22|1026.82
#2008-08-25|1063.51
#2008-08-26|1035.37
#2008-08-27|1026.14
#2008-08-28|1026.49
#2008-08-29|1073.83
#2008-09-01| .
#2008-09-02|1044.45
#2008-09-03|1035.57
#2008-09-04|1008.46
#2008-09-05| 989.91
#2008-09-08|1079.80
#2008-09-09|1060.54
#2008-09-10|1101.53
#2008-09-11|1060.29
#2008-09-12|1086.10
#2008-09-15|1096.42
#2008-09-16| 994.51
#2008-09-17| 979.89
#2008-09-18| 915.13
#2008-09-19| 992.94
#2008-09-22|1067.59
#2008-09-23|1078.19
#2008-09-24|1102.45
#2008-09-25|1075.85
#2008-09-26|1080.77
#2008-09-29|1056.05
#2008-09-30| 979.83
#2008-10-01|1009.47
#2008-10-02| 982.31
#2008-10-03| 949.59
#2008-10-06| 931.88
#2008-10-07| 918.62
#2008-10-08| 881.52
#2008-10-09| 927.10
#2008-10-10| 921.68
#2008-10-13| 912.22
#2008-10-14|1044.16
#2008-10-15|1041.51
#2008-10-16| 921.38
#2008-10-17| 949.70
#2008-10-20| 963.99
#2008-10-21|1028.55
#2008-10-22| 964.64
#2008-10-23| 944.94
#2008-10-24| 880.84
#2008-10-27| 757.24
#2008-10-28| 729.37
#2008-10-29| 709.56
#2008-10-30| 794.29
#2008-10-31| 753.81
#2008-11-03| 749.28
#2008-11-04| 786.57
#2008-11-05| 878.33
#2008-11-06| 804.51
#2008-11-07| 796.17
#2008-11-10| 844.53
#2008-11-11| 838.63
#2008-11-12| 823.27
#2008-11-13| 761.10
#2008-11-14| 751.88
#2008-11-17| 717.34
#2008-11-18| 654.65
#2008-11-19| 635.30
#2008-11-20| 575.23
#2008-11-21| 572.15
#2008-11-24| 563.57
#2008-11-25| 610.71
#2008-11-26| 585.99
#2008-11-27| .
#2008-11-28| 622.06
#2008-12-01| 629.23
#2008-12-02| 575.83
#2008-12-03| 571.09
#2008-12-04| 536.37
#2008-12-05| 555.28
#2008-12-08| 550.33
#2008-12-09| 606.46
#2008-12-10| 612.87
#2008-12-11| 646.71
#2008-12-12| 615.79
#2008-12-15| 641.26
#2008-12-16| 613.73
#2008-12-17| 620.58
#2008-12-18| 637.00
#2008-12-19| 655.68
#2008-12-22| 675.65
#2008-12-23| 674.27
#2008-12-24| 648.67
#2008-12-25| .
#2008-12-26| 672.71
#2008-12-29| 670.91
#2008-12-30| 662.66
#2008-12-31| 659.23
#2009-01-01| .
#2009-01-02| 656.87
#2009-01-05| 666.71
#2009-01-06| 647.85
#2009-01-07| 679.59
#2009-01-08| 656.07
#2009-01-09| 668.61
#2009-01-12| 676.14
#2009-01-13| 613.03
#2009-01-14| 629.47
#2009-01-15| 596.72
#2009-01-16| 596.95
#2009-01-19| .
#2009-01-20| 573.32
#2009-01-21| 568.91
#2009-01-22| 591.17
#2009-01-23| 554.70
#2009-01-26| 548.33
#2009-01-27| 584.05
#2009-01-28| 580.52
#2009-01-29| 586.34
#2009-01-30| 559.85
#2009-02-02| 537.38
#2009-02-03| 530.39
#2009-02-04| 536.89
#2009-02-05| 529.58
#2009-02-06| 521.10
#2009-02-09| 474.72
#2009-02-10| 481.78
#2009-02-11| 486.53
#2009-02-12| 453.35
#2009-02-13| 436.53
#2009-02-16| .
#2009-02-17| 414.50
#2009-02-18| 389.25
#2009-02-19| 393.69
#2009-02-20| 390.35
#2009-02-23| 387.31
#2009-02-24| 348.66
#2009-02-25| 349.47
#2009-02-26| 345.10
#2009-02-27| 342.70
#2009-03-02| 349.78
#2009-03-03| 356.01
#2009-03-04| 352.35
#2009-03-05| 351.88
#2009-03-06| 342.05
#2009-03-09| 336.29
#2009-03-10| 341.17
#2009-03-11| 370.08
#2009-03-12| 357.85
#2009-03-13| 376.51
#2009-03-16| 393.26
#2009-03-17| 418.83
#2009-03-18| 431.25
#2009-03-19| 445.87
#2009-03-20| 435.04
#2009-03-23| 466.17
#2009-03-24| 480.27
#2009-03-25| 466.28
#2009-03-26| 485.61
#2009-03-27| 490.29
#2009-03-30| 467.92
#2009-03-31| 436.27
#2009-04-01| 457.70
#2009-04-02| 500.52
#2009-04-03| 516.60
#2009-04-06| 508.55
#2009-04-07| 513.58
#2009-04-08| 500.15
#2009-04-09| 536.83
#2009-04-10| .
#2009-04-13| 561.58
#2009-04-14| 577.94
#2009-04-15| 534.21
#2009-04-16| 523.02
#2009-04-17| 548.11
#2009-04-20| 544.20
#2009-04-21| 521.26
#2009-04-22| 529.20
#2009-04-23| 540.31
#2009-04-24| 541.60
#2009-04-27| 541.59
#2009-04-28| 521.20
#2009-04-29| 519.08
#2009-04-30| 533.05
#2009-05-01| 539.74
#2009-05-04| 539.41
#2009-05-05| 542.27
#2009-05-06| 543.10
#2009-05-07| 593.77
#2009-05-08| 628.18
#2009-05-11| 659.91
#2009-05-12| 645.22
#2009-05-13| 648.88
#2009-05-14| 615.46
#2009-05-15| 654.61
#2009-05-18| 627.40
#2009-05-19| 649.66
#2009-05-20| 658.64
#2009-05-21| 653.40
#2009-05-22| 660.35
#2009-05-25| .
#2009-05-26| 663.78
#2009-05-27| 683.07
#2009-05-28| 664.12
#2009-05-29| 670.66
#2009-06-01| 684.58
#2009-06-02| 679.61
#2009-06-03| 686.37
#2009-06-04| 692.66
#2009-06-05| 683.35
#2009-06-08| 700.60
#2009-06-09| 696.32
#2009-06-10| 735.66
#2009-06-11| 755.10
#2009-06-12| 788.24
#2009-06-15| 790.50
#2009-06-16| 738.02
#2009-06-17| 749.02
#2009-06-18| 722.86
#2009-06-19| 728.28
#2009-06-22| 747.82
#2009-06-23| 719.10
#2009-06-24| 714.21
#2009-06-25| 736.20
#2009-06-26| 750.56
#2009-06-29| 706.65
#2009-06-30| 713.42
#2009-07-01| 705.65
#2009-07-02| 712.46
#2009-07-03| .
#2009-07-06| 723.46
#2009-07-07| 702.10
#2009-07-08| 673.45
#2009-07-09| 658.67
#2009-07-10| 657.23
#2009-07-13| 620.05
#2009-07-14| 652.76
#2009-07-15| 641.09
#2009-07-16| 643.86
#2009-07-17| 657.91
#2009-07-20| 654.68
#2009-07-21| 686.46
#2009-07-22| 692.15
#2009-07-23| 684.96
#2009-07-24| 701.96
#2009-07-27| 719.91
#2009-07-28| 721.48
#2009-07-29| 709.57
#2009-07-30| 708.37
#2009-07-31| 728.18
#2009-08-03| 737.50
#2009-08-04| 729.56
#2009-08-05| 713.83
#2009-08-06| 709.29
#2009-08-07| 693.46
#2009-08-10| 714.27
#2009-08-11| 740.86
#2009-08-12| 724.72
#2009-08-13| 741.03
#2009-08-14| 761.45
#2009-08-17| 741.04
#2009-08-18| 738.37
#2009-08-19| 732.77
#2009-08-20| 745.15
#2009-08-21| 738.57
#2009-08-24| 743.88
#2009-08-25| 746.67
#2009-08-26| 758.72
#2009-08-27| 763.54
#2009-08-28| 775.08
#2009-08-31| 774.20
#2009-09-01| 769.16
#2009-09-02| 758.91
#2009-09-03| 746.27
#2009-09-04| 720.20
#2009-09-07| .
#2009-09-08| 738.48
#2009-09-09| 723.18
#2009-09-10| 733.79
#2009-09-11| 731.37
#2009-09-14| 707.21
#2009-09-15| 695.56
#2009-09-16| 686.78
#2009-09-17| 682.45
#2009-09-18| 672.60
#2009-09-21| 665.93
#2009-09-22| 673.90
#2009-09-23| 672.13
#2009-09-24| 668.24
#2009-09-25| 619.30
#2009-09-28| 592.12
#2009-09-29| 599.81
#2009-09-30| 593.52
#2009-10-01| 574.08
#2009-10-02| 568.47
#2009-10-05| 605.04
#2009-10-06| 629.87
#2009-10-07| 647.78
#2009-10-08| 650.81
#2009-10-09| 667.29
#2009-10-12| 665.09
#2009-10-13| 669.43
#2009-10-14| 659.54
#2009-10-15| 645.15
#2009-10-16| 629.55
#2009-10-19| 651.45
#2009-10-20| 674.15
#2009-10-21| 677.20
#2009-10-22| 661.69
#2009-10-23| 650.29
#2009-10-26| 655.78
#2009-10-27| 637.29
#2009-10-28| 640.33
#2009-10-29| 637.68
#2009-10-30| 657.25
#2009-11-02| 648.37
#2009-11-03| 649.56
#2009-11-04| 641.94
#2009-11-05| 642.40
#2009-11-06| 649.87
#2009-11-09| 640.44
#2009-11-10| 655.79
#2009-11-11| 651.24
#2009-11-12| 637.45
#2009-11-13| 648.84
#2009-11-16| 636.05
#2009-11-17| 629.52
#2009-11-18| 619.82
#2009-11-19| 605.54
#2009-11-20| 622.32
#2009-11-23| 622.28
#2009-11-24| 613.72
#2009-11-25| 617.86
#2009-11-26| .
#2009-11-27| 618.12
#2009-11-30| 654.89
#2009-12-01| 678.27
#2009-12-02| 673.24
#2009-12-03| 688.95
#2009-12-04| 692.52
#2009-12-07| 698.42
#2009-12-08| 697.64
#2009-12-09| 672.83
#2009-12-10| 663.76
#2009-12-11| 672.13
#2009-12-14| 669.76
#2009-12-15| 664.52
#2009-12-16| 681.57
#2009-12-17| 668.30
#2009-12-18| 659.44
#2009-12-21| 658.41
#2009-12-22| 661.91
#2009-12-23| 664.52
#2009-12-24| 672.16
#2009-12-25| .
#2009-12-28| 663.95
#2009-12-29| 665.64
#2009-12-30| 652.63
#2009-12-31| 649.72
#2010-01-01| .
#2010-01-04| 658.88
#2010-01-05| 676.95
#2010-01-06| 689.78
#2010-01-07| 706.14
#2010-01-08| 719.08
#2010-01-11| 727.05
#2010-01-12| 756.47
#2010-01-13| 733.24
#2010-01-14| 749.63
#2010-01-15| 755.93
#2010-01-18| .
#2010-01-19| 718.92
#2010-01-20| 700.71
#2010-01-21| 714.36
#2010-01-22| 714.22
#2010-01-25| 704.96
#2010-01-26| 698.27
#2010-01-27| 693.49
#2010-01-28| 695.89
#2010-01-29| 678.83
#2010-02-01| 672.02
#2010-02-02| 693.22
#2010-02-03| 681.41
#2010-02-04| 671.79
#2010-02-05| 659.93
#2010-02-08| 659.76
#2010-02-09| 654.77
#2010-02-10| 648.51
#2010-02-11| 648.95
#2010-02-12| 655.63
#2010-02-15| .
#2010-02-16| 646.27
#2010-02-17| 661.52
#2010-02-18| 663.97
#2010-02-19| 640.31
#2010-02-22| 661.57
#2010-02-23| 672.84
#2010-02-24| 663.93
#2010-02-25| 662.60
#2010-02-26| 669.94
#2010-03-01| 668.25
#2010-03-02| 669.04
#2010-03-03| 663.21
#2010-03-04| 653.34
#2010-03-05| 654.36
#2010-03-08| 672.37
#2010-03-09| 673.54
#2010-03-10| 662.63
#2010-03-11| 672.31
#2010-03-12| 679.49
#2010-03-15| 695.59
#2010-03-16| 697.03
#2010-03-17| 708.91
#2010-03-18| 700.07
#2010-03-19| 696.43
#2010-03-22| 700.11
#2010-03-23| 694.91
#2010-03-24| 688.76
#2010-03-25| 678.61
#2010-03-26| 693.42
#2010-03-29| 718.11
#2010-03-30| 722.30
#2010-03-31| 712.47
#2010-04-01| 708.28
#2010-04-02| .
#2010-04-05| 711.62
#2010-04-06| 713.91
#2010-04-07| 727.58
#2010-04-08| 721.10
#2010-04-09| 727.12
#2010-04-12| 729.59
#2010-04-13| 729.01
#2010-04-14| 719.73
#2010-04-15| 724.49
#2010-04-16| 729.43
#2010-04-19| 707.64
#2010-04-20| 695.93
#2010-04-21| 703.86
#2010-04-22| 698.19
#2010-04-23| 692.54
#2010-04-26| 713.60
#2010-04-27| 713.78
#2010-04-28| 697.56
#2010-04-29| 696.42
#2010-04-30| 698.87
#2010-05-03| 695.18
#2010-05-04| 695.14
#2010-05-05| 696.17
#2010-05-06| 669.16
#2010-05-07| 663.48
#2010-05-10| 658.79
#2010-05-11| 644.31
#2010-05-12| 626.79
#2010-05-13| 649.77
#2010-05-14| 649.03
#2010-05-17| 630.26
#2010-05-18| 616.41
#2010-05-19| 618.59
#2010-05-20| 619.42
#2010-05-21| 610.67
#2010-05-24| 602.77
#2010-05-25| 592.83
#2010-05-26| 589.46
#2010-05-27| 606.70
#2010-05-28| 604.52
#2010-05-31| .
#2010-06-01| 599.44
#2010-06-02| 584.32
#2010-06-03| 593.06
#2010-06-04| 593.70
#2010-06-07| 564.77
#2010-06-08| 562.34
#2010-06-09| 550.94
#2010-06-10| 556.67
#2010-06-11| 563.88
#2010-06-14| 563.12
#2010-06-15| 569.78
#2010-06-16| 577.95
#2010-06-17| 576.72
#2010-06-18| 568.70
#2010-06-21| 577.46
#2010-06-22| 579.76
#2010-06-23| 572.80
#2010-06-24| 579.64
#2010-06-25| 568.43
#2010-06-28| 559.09
#2010-06-29| 553.67
#2010-06-30| 544.69
#2010-07-01| 544.51
#2010-07-02| 538.61
#2010-07-05| .
#2010-07-06| 552.94
#2010-07-07| 538.40
#2010-07-08| 545.76
#2010-07-09| 548.26
#2010-07-12| 556.12
#2010-07-13| 552.12
#2010-07-14| 561.77
#2010-07-15| 556.68
#2010-07-16| 554.65
#2010-07-19| 552.98
#2010-07-20| 540.50
#2010-07-21| 522.84
#2010-07-22| 526.50
#2010-07-23| 539.82
#2010-07-26| 541.91
#2010-07-27| 539.75
#2010-07-28| 563.29
#2010-07-29| 566.42
#2010-07-30| 560.95
#2010-08-02| 563.58
#2010-08-03| 583.61
#2010-08-04| 571.06
#2010-08-05| 580.52
#2010-08-06| 589.09
#2010-08-09| 585.63
#2010-08-10| 592.03
#2010-08-11| 578.96
#2010-08-12| 566.02
#2010-08-13| 566.96
#2010-08-16| 570.31
#2010-08-17| 564.37
#2010-08-18| 575.29
#2010-08-19| 590.46
#2010-08-20| 572.39
#2010-08-23| 574.88
#2010-08-24| 573.53
#2010-08-25| 558.93
#2010-08-26| 553.07
#2010-08-27| 558.62
#2010-08-30| 567.18
#2010-08-31| 552.11
#2010-09-01| 550.25
#2010-09-02| 555.18
#2010-09-03| 554.22
#2010-09-06| .
#2010-09-07| 572.53
#2010-09-08| 551.82
#2010-09-09| 555.06
#2010-09-10| 548.64
#2010-09-13| 558.05
#2010-09-14| 557.00
#2010-09-15| 546.06
#2010-09-16| 538.35
#2010-09-17| 537.38
#2010-09-20| 538.04
#2010-09-21| 531.72
#2010-09-22| 538.96
#2010-09-23| 540.14
#2010-09-24| 534.79
#2010-09-27| 532.42
#2010-09-28| 522.52
#2010-09-29| 529.24
#2010-09-30| 518.39
#2010-10-01| 522.76
#2010-10-04| 506.92
#2010-10-05| 524.72
#2010-10-06| 558.00
#2010-10-07| 571.09
#2010-10-08| 579.17
#2010-10-11| 577.58
#2010-10-12| 562.50
#2010-10-13| 555.41
#2010-10-14| 587.66
#2010-10-15| 561.72
#2010-10-18| 562.97
#2010-10-19| 561.73
#2010-10-20| 567.97
#2010-10-21| 562.44
#2010-10-22| 574.88
#2010-10-25| 586.51
#2010-10-26| 573.49
#2010-10-27| 565.81
#2010-10-28| 565.37
#2010-10-29| 560.94
#2010-11-01| 541.37
#2010-11-02| 550.76
#2010-11-03| 546.66
#2010-11-04| 555.14
#2010-11-05| 571.49
#2010-11-08| 572.91
#2010-11-09| 577.59
#2010-11-10| 584.50
#2010-11-11| 603.44
#2010-11-12| 595.91
#2010-11-15| 591.64
#2010-11-16| 589.48
#2010-11-17| 590.83
#2010-11-18| 610.55
#2010-11-19| 616.09
#2010-11-22| 624.53
#2010-11-23| 628.41
#2010-11-24| 616.42
#2010-11-25| .
#2010-11-26| 596.65
#2010-11-29| 604.68
#2010-11-30| 598.47
#2010-12-01| 592.73
#2010-12-02| 610.90
#2010-12-03| 620.97
#2010-12-06| 623.41
#2010-12-07| 617.53
#2010-12-08| 606.82
#2010-12-09| 623.64
#2010-12-10| 622.48
#2010-12-13| 642.19
#2010-12-14| 653.95
#2010-12-15| 649.10
#2010-12-16| 645.62
#2010-12-17| 647.56
#2010-12-20| 643.13
#2010-12-21| 644.50
#2010-12-22| 656.53
#2010-12-23| 659.77
#2010-12-24| .
#2010-12-27| 655.30
#2010-12-28| 666.87
#2010-12-29| 670.90
#2010-12-30| 663.39
#2010-12-31| 668.62
#2011-01-03| 663.79
#2011-01-04| 676.85
#2011-01-05| 663.98
#2011-01-06| 685.57
#2011-01-07| 685.33
#2011-01-10| 687.44
#2011-01-11| 673.60
#2011-01-12| 677.98
#2011-01-13| 698.03
#2011-01-14| 687.74
#2011-01-17| .
#2011-01-18| 681.85
#2011-01-19| 695.39
#2011-01-20| 675.87
#2011-01-21| 655.88
#2011-01-24| 659.58
#2011-01-25| 670.58
#2011-01-26| 662.33
#2011-01-27| 663.27
#2011-01-28| 655.10
#2011-01-31| 647.73
#2011-02-01| 655.63
#2011-02-02| 678.63
#2011-02-03| 681.40
#2011-02-04| 684.55
#2011-02-07| 689.06
#2011-02-08| 695.98
#2011-02-09| 682.05
#2011-02-10| 681.94
#2011-02-11| 680.31
#2011-02-14| 699.52
#2011-02-15| 697.60
#2011-02-16| 716.95
#2011-02-17| 723.54
#2011-02-18| 720.65
#2011-02-21| .
#2011-02-22| 693.04
#2011-02-23| 679.52
#2011-02-24| 679.63
#2011-02-25| 684.39
#2011-02-28| 701.02
#2011-03-01| 707.45
#2011-03-02| 689.23
#2011-03-03| 686.09
#2011-03-04| 694.08
#2011-03-07| 683.06
#2011-03-08| 676.02
#2011-03-09| 684.89
#2011-03-10| 665.22
#2011-03-11| 662.99
#2011-03-14| 597.46
#2011-03-15| 547.35
#2011-03-16| 596.05
#2011-03-17| 599.36
#2011-03-18| 602.23
#2011-03-21| 602.31
#2011-03-22| 636.74
#2011-03-23| 626.32
#2011-03-24| 609.39
#2011-03-25| 600.59
#2011-03-28| 588.13
#2011-03-29| 583.33
#2011-03-30| 588.21
#2011-03-31| 592.16
#2011-04-01| 570.55
#2011-04-04| 568.89
#2011-04-05| 553.76
#2011-04-06| 534.75
#2011-04-07| 542.81
#2011-04-08| 558.25
#2011-04-11| 556.23
#2011-04-12| 555.48
#2011-04-13| 564.58
#2011-04-14| 567.63
#2011-04-15| 556.71
#2011-04-18| 558.61
#2011-04-19| 555.98
#2011-04-20| 560.16
#2011-04-21| 572.41
#2011-04-22| .
#2011-04-25| 577.97
#2011-04-26| 573.51
#2011-04-27| 560.60
#2011-04-28| 575.02
#2011-04-29| 577.29
#2011-05-02| 586.78
#2011-05-03| 588.45
#2011-05-04| 589.80
#2011-05-05| 594.78
#2011-05-06| 587.07
#2011-05-09| 579.28
#2011-05-10| 576.39
#2011-05-11| 581.11
#2011-05-12| 577.26
#2011-05-13| 566.57
#2011-05-16| 549.86
#2011-05-17| 553.00
#2011-05-18| 560.42
#2011-05-19| 548.73
#2011-05-20| 543.67
#2011-05-23| 526.88
#2011-05-24| 527.17
#2011-05-25| 532.98
#2011-05-26| 541.43
#2011-05-27| 548.59
#2011-05-30| .
#2011-05-31| 560.52
#2011-06-01| 563.79
#2011-06-02| 558.40
#2011-06-03| 552.09
#2011-06-06| 547.49
#2011-06-07| 554.85
#2011-06-08| 556.43
#2011-06-09| 549.46
#2011-06-10| 549.59
#2011-06-13| 545.82
#2011-06-14| 551.13
#2011-06-15| 544.78
#2011-06-16| 534.43
#2011-06-17| 528.44
#2011-06-20| 529.32
#2011-06-21| 532.26
#2011-06-22| 547.20
#2011-06-23| 542.06
#2011-06-24| 551.47
#2011-06-27| 544.04
#2011-06-28| 550.48
#2011-06-29| 559.68
#2011-06-30| 564.37
#2011-07-01| 569.46
#2011-07-04| .
#2011-07-05| 578.63
#2011-07-06| 582.46
#2011-07-07| 578.81
#2011-07-08| 582.33
#2011-07-11| 577.32
#2011-07-12| 566.04
#2011-07-13| 574.93
#2011-07-14| 566.50
#2011-07-15| 571.01
#2011-07-18| 570.61
#2011-07-19| 561.32
#2011-07-20| 569.47
#2011-07-21| 572.68
#2011-07-22| 590.19
#2011-07-25| 581.85
#2011-07-26| 589.92
#2011-07-27| 587.68
#2011-07-28| 581.62
#2011-07-29| 583.08
#2011-08-01| 594.93
#2011-08-02| 587.10
#2011-08-03| 577.73
#2011-08-04| 563.59
#2011-08-05| 540.29
#2011-08-08| 531.79
#2011-08-09| 518.99
#2011-08-10| 522.09
#2011-08-11| 514.52
#2011-08-12| 511.25
#2011-08-15| 521.60
#2011-08-16| 519.95
#2011-08-17| 525.45
#2011-08-18| 518.31
#2011-08-19| 502.65
#2011-08-22| 492.03
#2011-08-23| 500.42
#2011-08-24| 490.75
#2011-08-25| 496.12
#2011-08-26| 502.66
#2011-08-29| 502.57
#2011-08-30| 515.51
#2011-08-31| 515.31
#2011-09-01| 522.48
#2011-09-02| 514.68
#2011-09-05| .
#2011-09-06| 472.80
#2011-09-07| 486.69
#2011-09-08| 482.31
#2011-09-09| 479.81
#2011-09-12| 466.91
#2011-09-13| 479.18
#2011-09-14| 465.72
#2011-09-15| 472.62
#2011-09-16| 493.84
#2011-09-19| 496.88
#2011-09-20| 480.64
#2011-09-21| 477.58
#2011-09-22| 458.30
#2011-09-23| 458.61
#2011-09-26| 446.12
#2011-09-27| 459.01
#2011-09-28| 475.55
#2011-09-29| 477.56
#2011-09-30| 473.67
#2011-10-03| 464.11
#2011-10-04| 453.91
#2011-10-05| 443.42
#2011-10-06| 458.58
#2011-10-07| 466.49
#2011-10-10| 466.67
#2011-10-11| 479.82
#2011-10-12| 471.22
#2011-10-13| 488.74
#2011-10-14| 480.08
#2011-10-17| 497.69
#2011-10-18| 486.66
#2011-10-19| 480.52
#2011-10-20| 475.37
#2011-10-21| 477.88
#2011-10-24| 490.07
#2011-10-25| 488.37
#2011-10-26| 489.35
#2011-10-27| 517.07
#2011-10-28| 522.18
#2011-10-31| 492.17
#2011-11-01| 482.37
#2011-11-02| 465.59
#2011-11-03| 465.98
#2011-11-04| 475.60
#2011-11-07| 474.81
#2011-11-08| 437.59
#2011-11-09| 454.54
#2011-11-10| 440.00
#2011-11-11| 439.64
#2011-11-14| 457.44
#2011-11-15| 450.77
#2011-11-16| 435.97
#2011-11-17| 440.55
#2011-11-18| 427.38
#2011-11-21| 423.10
#2011-11-22| 418.97
#2011-11-23| 416.72
#2011-11-24| .
#2011-11-25| 403.96
#2011-11-28| 414.45
#2011-11-29| 426.69
#2011-11-30| 430.79
#2011-12-01| 445.78
#2011-12-02| 444.50
#2011-12-05| 451.69
#2011-12-06| 443.44
#2011-12-07| 452.35
#2011-12-08| 457.30
#2011-12-09| 444.51
#2011-12-12| 453.54
#2011-12-13| 448.10
#2011-12-14| 444.24
#2011-12-15| 433.91
#2011-12-16| 437.59
#2011-12-19| 425.54
#2011-12-20| 425.27
#2011-12-21| 429.26
#2011-12-22| 424.97
#2011-12-23| 424.91
#2011-12-26| .
#2011-12-27| 423.57
#2011-12-28| 419.20
#2011-12-29| 421.58
#2011-12-30| 426.25
#2012-01-02| .
#2012-01-03| 427.30
#2012-01-04| 445.57
#2012-01-05| 437.29
#2012-01-06| 433.85
#2012-01-09| 435.35
#2012-01-10| 440.57
#2012-01-11| 449.26
#2012-01-12| 440.84
#2012-01-13| 443.78
#2012-01-16| .
#2012-01-17| 442.42
#2012-01-18| 449.54
#2012-01-19| 461.96
#2012-01-20| 481.71
#2012-01-23| 487.59
#2012-01-24| 475.49
#2012-01-25| 481.36
#2012-01-26| 481.93
#2012-01-27| 477.16
#2012-01-30| 482.63
#2012-01-31| 485.91
#2012-02-01| 494.25
#2012-02-02| 509.47
#2012-02-03| 500.77
#2012-02-06| 512.86
#2012-02-07| 514.75
#2012-02-08| 521.51
#2012-02-09| 521.57
#2012-02-10| 508.16
#2012-02-13| 512.32
#2012-02-14| 514.28
#2012-02-15| 533.79
#2012-02-16| 528.03
#2012-02-17| 534.64
#2012-02-20| .
#2012-02-21| 534.35
#2012-02-22| 544.34
#2012-02-23| 560.36
#2012-02-24| 563.23
#2012-02-27| 559.43
#2012-02-28| 566.79
#2012-02-29| 557.15
#2012-03-01| 549.70
#2012-03-02| 559.57
#2012-03-05| 552.99
#2012-03-06| 551.03
#2012-03-07| 544.69
#2012-03-08| 561.95
#2012-03-09| 565.45
#2012-03-12| 567.29
#2012-03-13| 564.54
#2012-03-14| 571.97
#2012-03-15| 577.05
#2012-03-16| 577.83
#2012-03-19| 582.21
#2012-03-20| 579.94
#2012-03-21| 561.07
#2012-03-22| 567.24
#2012-03-23| 551.88
#2012-03-26| 539.68
#2012-03-27| 558.15
#2012-03-28| 561.52
#2012-03-29| 559.03
#2012-03-30| 548.55
#2012-04-02| 564.80
#2012-04-03| 558.58
#2012-04-04| 542.50
#2012-04-05| 541.82
#2012-04-06| .
#2012-04-09| 532.57
#2012-04-10| 534.35
#2012-04-11| 524.04
#2012-04-12| 524.97
#2012-04-13| 536.75
#2012-04-16| 525.71
#2012-04-17| 519.29
#2012-04-18| 532.75
#2012-04-19| 528.02
#2012-04-20| 526.47
#2012-04-23| 529.69
#2012-04-24| 517.83
#2012-04-25| 526.26
#2012-04-26| 526.22
#2012-04-27| 523.22
#2012-04-30| 527.18
#2012-05-01| 503.79
#2012-05-02| 502.84
#2012-05-03| 501.59
#2012-05-04| 504.73
#2012-05-07| 478.06
#2012-05-08| 483.82
#2012-05-09| 473.44
#2012-05-10| 468.68
#2012-05-11| 462.34
#2012-05-14| 468.48
#2012-05-15| 457.78
#2012-05-16| 451.35
#2012-05-17| 474.01
#2012-05-18| 453.90
#2012-05-21| 448.93
#2012-05-22| 453.11
#2012-05-23| 442.62
#2012-05-24| 445.28
#2012-05-25| 441.20
#2012-05-28| .
#2012-05-29| 448.95
#2012-05-30| 448.87
#2012-05-31| 443.31
#2012-06-01| 435.17
#2012-06-04| 420.82
#2012-06-05| 431.59
#2012-06-06| 444.98
#2012-06-07| 453.65
#2012-06-08| 444.00
#2012-06-11| 455.66
#2012-06-12| 447.46
#2012-06-13| 446.73
#2012-06-14| 457.11
#2012-06-15| 457.77
#2012-06-18| 467.69
#2012-06-19| 461.74
#2012-06-20| 474.61
#2012-06-21| 469.94
#2012-06-22| 471.12
#2012-06-25| 471.16
#2012-06-26| 466.86
#2012-06-27| 475.26
#2012-06-28| 486.29
#2012-06-29| 494.34
#2012-07-02| 498.21
#2012-07-03| 497.07
#2012-07-04| .
#2012-07-05| 494.02
#2012-07-06| 491.10
#2012-07-09| 480.68
#2012-07-10| 469.46
#2012-07-11| 473.34
#2012-07-12| 469.60
#2012-07-13| 470.48
#2012-07-16| 473.29
#2012-07-17| 474.81
#2012-07-18| 471.38
#2012-07-19| 476.93
#2012-07-20| 463.56
#2012-07-23| 454.18
#2012-07-24| 455.99
#2012-07-25| 448.56
#2012-07-26| 468.81
#2012-07-27| 482.66
#2012-07-30| 488.70
#2012-07-31| 494.70
#2012-08-01| 486.83
#2012-08-02| 491.13
#2012-08-03| 479.25
#2012-08-06| 491.88
#2012-08-07| 491.94
#2012-08-08| 490.01
#2012-08-09| 492.10
#2012-08-10| 494.33
#2012-08-13| 490.96
#2012-08-14| 484.54
#2012-08-15| 479.90
#2012-08-16| 488.84
#2012-08-17| 495.38
#2012-08-20| 494.22
#2012-08-21| 498.87
#2012-08-22| 495.51
#2012-08-23| 504.26
#2012-08-24| 493.28
#2012-08-27| 490.07
#2012-08-28| 482.60
#2012-08-29| 484.95
#2012-08-30| 474.05
#2012-08-31| 470.87
#2012-09-03| .
#2012-09-04| 472.94
#2012-09-05| 470.63
#2012-09-06| 472.71
#2012-09-07| 491.62
#2012-09-10| 498.70
#2012-09-11| 497.40
#2012-09-12| 500.86
#2012-09-13| 505.53
#2012-09-14| 516.09
#2012-09-17| 512.89
#2012-09-18| 516.29
#2012-09-19| 526.62
#2012-09-20| 515.14
#2012-09-21| 513.54
#2012-09-24| 515.84
#2012-09-25| 520.07
#2012-09-26| 512.72
#2012-09-27| 517.71
#2012-09-28| 509.00
#2012-10-01| 502.06
#2012-10-02| 501.84
#2012-10-03| 502.87
#2012-10-04| 513.31
#2012-10-05| 513.70
#2012-10-08| 517.22
#2012-10-09| 508.90
#2012-10-10| 496.47
#2012-10-11| 490.61
#2012-10-12| 498.24
#2012-10-15| 493.13
#2012-10-16| 504.71
#2012-10-17| 515.86
#2012-10-18| 525.44
#2012-10-19| 520.67
#2012-10-22| 519.74
#2012-10-23| 516.29
#2012-10-24| 507.97
#2012-10-25| 510.90
#2012-10-26| 513.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 513.29
#2012-11-01| 513.55
#2012-11-02| 527.66
#2012-11-05| 524.29
#2012-11-06| 519.47
#2012-11-07| 521.39
#2012-11-08| 514.27
#2012-11-09| 510.94
#2012-11-12| 504.88
#2012-11-13| 500.47
#2012-11-14| 501.40
#2012-11-15| 513.19
#2012-11-16| 530.34
#2012-11-19| 537.30
#2012-11-20| 529.40
#2012-11-21| 525.77
#2012-11-22| .
#2012-11-23| 543.97
#2012-11-26| 547.62
#2012-11-27| 551.29
#2012-11-28| 541.36
#2012-11-29| 544.92
#2012-11-30| 542.79
#2012-12-03| 545.07
#2012-12-04| 553.47
#2012-12-05| 552.40
#2012-12-06| 562.11
#2012-12-07| 566.26
#2012-12-10| 557.37
#2012-12-11| 552.92
#2012-12-12| 558.08
#2012-12-13| 568.69
#2012-12-14| 569.71
#2012-12-17| 577.40
#2012-12-18| 600.77
#2012-12-19| 617.61
#2012-12-20| 620.13
#2012-12-21| 623.17
#2012-12-24| 618.21
#2012-12-25| 641.82
#2012-12-26| 655.26
#2012-12-27| 664.78
#2012-12-28| 671.26
#2012-12-31| 668.39
#2013-01-01| 668.39
#2013-01-02| 662.99
#2013-01-03| 665.51
#2013-01-04| 676.35
#2013-01-07| 658.29
#2013-01-08| 641.42
#2013-01-09| 644.35
#2013-01-10| 640.69
#2013-01-11| 632.23
#2013-01-14| 631.02
#2013-01-15| 642.96
#2013-01-16| 627.17
#2013-01-17| 619.72
#2013-01-18| 628.94
#2013-01-21| 621.34
#2013-01-22| 635.03
#2013-01-23| 611.55
#2013-01-24| 621.36
#2013-01-25| 621.46
#2013-01-28| 630.16
#2013-01-29| 638.44
#2013-01-30| 647.78
#2013-01-31| 658.30
#2013-02-01| 646.23
#2013-02-04| 664.07
#2013-02-05| 645.01
#2013-02-06| 655.56
#2013-02-07| 669.24
#2013-02-08| 664.01
#2013-02-11| 659.07
#2013-02-12| 686.21
#2013-02-13| 666.64
#2013-02-14| 662.98
#2013-02-15| 645.63
#2013-02-18| 656.21
#2013-02-19| 663.04
#2013-02-20| 665.35
#2013-02-21| 658.73
#2013-02-22| 656.41
#2013-02-25| 669.69
#2013-02-26| 682.27
#2013-02-27| 668.27
#2013-02-28| 675.94
#2013-03-01| 686.64
#2013-03-04| 703.11
#2013-03-05| 697.85
#2013-03-06| 706.28
#2013-03-07| 700.09
#2013-03-08| 704.91
#2013-03-11| 731.02
#2013-03-12| 725.10
#2013-03-13| 721.12
#2013-03-14| 729.72
#2013-03-15| 740.13
#2013-03-18| 722.37
#2013-03-19| 737.28
#2013-03-20| 732.23
#2013-03-21| 754.79
#2013-03-22| 745.47
#2013-03-25| 758.09
#2013-03-26| 756.53
#2013-03-27| 772.30
#2013-03-28| 766.39
#2013-03-29| 762.02
#2013-04-01| 737.74
#2013-04-02| 747.44
#2013-04-03| 755.73
#2013-04-04| 748.97
#2013-04-05| 797.97
#2013-04-08| 855.23
#2013-04-09| 839.03
#2013-04-10| 856.32
#2013-04-11| 901.52
#2013-04-12| 907.61
#2013-04-15| 897.44
#2013-04-16| 892.91
#2013-04-17| 907.74
#2013-04-18| 896.97
#2013-04-19| 885.51
#2013-04-22| 907.46
#2013-04-23| 903.29
#2013-04-24| 910.06
#2013-04-25| 912.37
#2013-04-26| 930.60
#2013-04-29| 926.14
#2013-04-30| 959.20
#2013-05-01| 946.67
#2013-05-02| 926.95
#2013-05-03| 918.33
#2013-05-06| 914.91
#2013-05-07| 938.02
#2013-05-08| 939.93
#2013-05-09| 941.15
#2013-05-10| 953.88
#2013-05-13|1018.76
#2013-05-14| 996.91
#2013-05-15| 983.85
#2013-05-16| 984.86
#2013-05-17|1012.00
#2013-05-20|1033.83
#2013-05-21|1019.28
#2013-05-22|1002.63
#2013-05-23| 921.19
#2013-05-24| 929.33
#2013-05-27| 908.78
#2013-05-28| 912.81
#2013-05-29| 933.14
#2013-05-30| 889.13
#2013-05-31| 873.53
#2013-06-03| 817.25
#2013-06-04| 882.51
#2013-06-05| 852.46
#2013-06-06| 825.34
#2013-06-07| 838.92
#2013-06-10| 874.58
#2013-06-11| 884.27
#2013-06-12| 889.80
#2013-06-13| 849.62
#2013-06-14| 851.99
#2013-06-17| 864.32
#2013-06-18| 869.16
#2013-06-19| 883.50
#2013-06-20| 834.41
#2013-06-21| 833.30
#2013-06-24| 832.80
#2013-06-25| 816.49
#2013-06-26| 803.72
#2013-06-27| 822.82
#2013-06-28| 853.93
#2013-07-01| 879.18
#2013-07-02| 893.88
#2013-07-03| 902.16
#2013-07-04| 912.07
#2013-07-05| 918.43
#2013-07-08| 904.75
#2013-07-09| 927.00
#2013-07-10| 929.03
#2013-07-11| 948.86
#2013-07-12| 937.45
#2013-07-15| 933.22
#2013-07-16| 948.08
#2013-07-17| 932.13
#2013-07-18| 926.97
#2013-07-19| 934.56
#2013-07-22| 943.38
#2013-07-23| 938.29
#2013-07-24| 940.31
#2013-07-25| 923.35
#2013-07-26| 903.35
#2013-07-29| 852.73
#2013-07-30| 879.94
#2013-07-31| 878.69
#2013-08-01| 893.73
#2013-08-02| 925.61
#2013-08-05| 915.94
#2013-08-06| 921.88
#2013-08-07| 898.30
#2013-08-08| 893.76
#2013-08-09| 883.58
#2013-08-12| 853.51
#2013-08-13| 851.22
#2013-08-14| 870.39
#2013-08-15| 853.80
#2013-08-16| 853.97
#2013-08-19| 854.69
#2013-08-20| 838.89
#2013-08-21| 833.73
#2013-08-22| 822.81
#2013-08-23| 844.70
#2013-08-26| 838.15
#2013-08-27| 843.14
#2013-08-28| 816.34
#2013-08-29| 812.23
#2013-08-30| 813.76
#2013-09-02| 824.93
#2013-09-03| 859.59
#2013-09-04| 873.40
#2013-09-05| 872.02
#2013-09-06| 867.30
#2013-09-09| 885.65
#2013-09-10| 907.63
#2013-09-11| 916.32
#2013-09-12| 915.70
#2013-09-13| 915.59
#2013-09-16| 920.64
#2013-09-17| 916.08
#2013-09-18| 943.75
#2013-09-19| 963.42
#2013-09-20| 963.50
#2013-09-23| 972.58
#2013-09-24| 969.53
#2013-09-25| 966.26
#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| 815.86
#2014-03-28| 829.84
#2014-03-31| 845.61
#2014-04-01| 842.94
#2014-04-02| 856.69
#2014-04-03| 861.11
#2014-04-04| 872.46
#2014-04-07| 849.73
#2014-04-08| 831.24
#2014-04-09| 811.46
#2014-04-10| 812.56
#2014-04-11| 795.26
#2014-04-14| 786.55
#2014-04-15| 785.29
#2014-04-16| 815.88
#2014-04-17| 816.86
#2014-04-18| 823.38
#2014-04-21| 819.69
#2014-04-22| 806.92
#2014-04-23| 821.68
#2014-04-24| 813.85
#2014-04-25| 816.34
#2014-04-28| 804.53
#2014-04-29| 804.84
#2014-04-30| 791.81
#2014-05-01| 823.00
#2014-05-02| 830.61
#2014-05-05| 831.67
#2014-05-06| 836.25
#2014-05-07| 810.38
#2014-05-08| 815.75
#2014-05-09| 821.66
#2014-05-12| 814.43
#2014-05-13| 839.55
#2014-05-14| 854.30
#2014-05-15| 841.61
#2014-05-16| 824.47
#2014-05-19| 819.00
#2014-05-20| 818.22
#2014-05-21| 811.70
#2014-05-22| 837.93
#2014-05-23| 845.29
#2014-05-26| 864.23
#2014-05-27| 863.51
#2014-05-28| 872.00
#2014-05-29| 879.60
#2014-05-30| 870.08
#2014-06-02| 880.58
#2014-06-03| 887.78
#2014-06-04| 894.21
#2014-06-05| 889.38
#2014-06-06| 894.80
#2014-06-09| 891.78
#2014-06-10| 879.02
#2014-06-11| 890.70
#2014-06-12| 893.61
#2014-06-13| 899.40
#2014-06-16| 894.46
#2014-06-17| 890.79
#2014-06-18| 904.22
#2014-06-19| 931.14
#2014-06-20| 932.22
#2014-06-23| 927.02
#2014-06-24| 924.45
#2014-06-25| 920.43
#2014-06-26| 923.52
#2014-06-27| 920.38
#2014-06-30| 930.10
#2014-07-01| 936.18
#2014-07-02| 941.14
#2014-07-03| 934.18
#2014-07-04| 942.51
#2014-07-07| 942.30
#2014-07-08| 926.09
#2014-07-09| 911.38
#2014-07-10| 898.27
#2014-07-11| 884.06
#2014-07-14| 882.98
#2014-07-15| 893.36
#2014-07-16| 890.08
#2014-07-17| 886.62
#2014-07-18| 879.31
#2014-07-21| 879.92
#2014-07-22| 877.52
#2014-07-23| 869.47
#2014-07-24| 864.85
#2014-07-25| 881.61
#2014-07-28| 880.24
#2014-07-29| 874.85
#2014-07-30| 875.12
#2014-07-31| 885.45
#2014-08-01| 881.82
#2014-08-04| 870.08
#2014-08-05| 854.13
#2014-08-06| 845.57
#2014-08-07| 853.37
#2014-08-08| 829.63
#2014-08-11| 846.39
#2014-08-12| 846.58
#2014-08-13| 854.53
#2014-08-14| 857.24
#2014-08-15| 856.46
#2014-08-18| 851.92
#2014-08-19| 855.41
#2014-08-20| 841.94
#2014-08-21| 864.52
#2014-08-22| 859.72
#2014-08-25| 863.58
#2014-08-26| 857.16
#2014-08-27| 862.28
#2014-08-28| 862.41
#2014-08-29| 855.58
#2014-09-01| 854.06
#2014-09-02| 865.83
#2014-09-03| 875.91
#2014-09-04| 867.62
#2014-09-05| 863.54
#2014-09-08| 865.80
#2014-09-09| 857.02
#2014-09-10| 851.36
#2014-09-11| 855.35
#2014-09-12| 849.37
#2014-09-15| 850.40
#2014-09-16| 847.88
#2014-09-17| 836.32
#2014-09-18| 834.25
#2014-09-19| 838.86
#2014-09-22| 836.99
#2014-09-23| 837.99
#2014-09-24| 827.56
#2014-09-25| 839.62
#2014-09-26| 828.89
#2014-09-29| 826.65
#2014-09-30| 811.58
#2014-10-01| 800.36
#2014-10-02| 786.98
#2014-10-03| 770.35
#2014-10-06| 783.16
#2014-10-07| 778.81
#2014-10-08| 774.03
#2014-10-09| 770.89
#2014-10-10| 762.82
#2014-10-13| 766.80
#2014-10-14| 748.36
#2014-10-15| 752.54
#2014-10-16| 734.48
#2014-10-17| 722.03
#2014-10-20| 746.70
#2014-10-21| 738.68
#2014-10-22| 750.32
#2014-10-23| 732.58
#2014-10-24| 738.25
#2014-10-27| 745.91
#2014-10-28| 744.18
#2014-10-29| 764.41
#2014-10-30| 761.23
#2014-10-31| 804.86
#2014-11-03| 790.16
#2014-11-04| 865.53
#2014-11-05| 849.65
#2014-11-06| 833.80
#2014-11-07| 830.44
#2014-11-10| 829.00
#2014-11-11| 824.43
#2014-11-12| 833.22
#2014-11-13| 840.19
#2014-11-14| 840.49
#2014-11-17| 810.99
#2014-11-18| 824.28
#2014-11-19| 821.61
#2014-11-20| 805.20
#2014-11-21| 812.86
#2014-11-24| 807.16
#2014-11-25| 813.38
#2014-11-26| 812.91
#2014-11-27| 802.02
#2014-11-28| 807.09
#2014-12-01| 810.83
#2014-12-02| 806.95
#2014-12-03| 812.87
#2014-12-04| 822.52
#2014-12-05| 818.27
#2014-12-08| 822.32
#2014-12-09| 817.69
#2014-12-10| 802.81
#2014-12-11| 788.79
#2014-12-12| 790.21
#2014-12-15| 777.16
#2014-12-16| 768.17
#2014-12-17| 764.70
#2014-12-18| 768.33
#2014-12-19| 791.25
#2014-12-22| 794.34
#2014-12-23| 789.18
#2014-12-24| 790.23
#2014-12-25| 785.83
#2014-12-26| 791.89
#2014-12-29| 788.63
#2014-12-30| 782.22
#2014-12-31| 778.82
#2015-01-01| 778.82
#2015-01-02| 776.82
#2015-01-05| 771.37
#2015-01-06| 751.80
#2015-01-07| 738.93
#2015-01-08| 735.92
#2015-01-09| 740.48
#2015-01-12| 741.85
#2015-01-13| 734.01
#2015-01-14| 732.29
#2015-01-15| 733.93
#2015-01-16| 719.83
#2015-01-19| 717.59
#2015-01-20| 731.31
#2015-01-21| 724.48
#2015-01-22| 727.86
#2015-01-23| 733.90
#2015-01-26| 722.98
#2015-01-27| 741.21
#2015-01-28| 738.93
#2015-01-29| 728.57
#2015-01-30| 725.60
#2015-02-02| 717.30
#2015-02-03| 704.35
#2015-02-04| 726.98
#2015-02-05| 729.59
#2015-02-06| 736.00
#2015-02-09| 742.22
#2015-02-10| 741.64
#2015-02-11| 734.84
#2015-02-12| 757.98
#2015-02-13| 773.05
#2015-02-16| 787.76
#2015-02-17| 781.39
#2015-02-18| 794.72
#2015-02-19| 808.75
#2015-02-20| 817.40
#2015-02-23| 808.88
#2015-02-24| 812.45
#2015-02-25| 813.84
#2015-02-26| 823.97
#2015-02-27| 839.43
#2015-03-02| 823.67
#2015-03-03| 823.25
#2015-03-04| 812.93
#2015-03-05| 809.69
#2015-03-06| 818.14
#2015-03-09| 813.71
#2015-03-10| 810.53
#2015-03-11| 812.83
#2015-03-12| 824.89
#2015-03-13| 835.37
#2015-03-16| 837.34
#2015-03-17| 848.04
#2015-03-18| 856.93
#2015-03-19| 848.46
#2015-03-20| 855.51
#2015-03-23| 868.58
#2015-03-24| 860.68
#2015-03-25| 864.17
#2015-03-26| 845.40
#2015-03-27| 842.38
#2015-03-30| 846.23
#2015-03-31| 839.98
#2015-04-01| 834.87
#2015-04-02| 849.58
#2015-04-03| 863.88
#2015-04-06| 857.11
#2015-04-07| 860.40
#2015-04-08| 870.70
#2015-04-09| 874.59
#2015-04-10| 875.48
#2015-04-13| 879.04
#2015-04-14| 884.85
#2015-04-15| 875.15
#2015-04-16| 887.21
#2015-04-17| 883.65
#2015-04-20| 869.81
#2015-04-21| 894.08
#2015-04-22| 920.77
#2015-04-23| 931.87
#2015-04-24| 931.85
#2015-04-27| 933.65
#2015-04-28| 932.98
#2015-04-29| 931.93
#2015-04-30| 900.80
#2015-05-01| 892.72
#2015-05-04| 892.42
#2015-05-05| 893.54
#2015-05-06| 898.25
#2015-05-07| 893.88
#2015-05-08| 905.06
#2015-05-11| 912.87
#2015-05-12| 910.17
#2015-05-13| 910.52
#2015-05-14| 899.16
#2015-05-15| 904.03
#2015-05-18| 909.61
#2015-05-19| 917.29
#2015-05-20| 922.95
#2015-05-21| 921.02
#2015-05-22| 922.24
#2015-05-25| 929.45
#2015-05-26| 910.86
#2015-05-27| 901.33
#2015-05-28| 909.29
#2015-05-29| 909.19
#2015-06-01| 915.04
#2015-06-02| 907.83
#2015-06-03| 909.18
#2015-06-04| 918.23
#2015-06-05| 898.28
#2015-06-08| 901.42
#2015-06-09| 892.36
#2015-06-10| 896.04
#2015-06-11| 897.98
#2015-06-12| 897.01
#2015-06-15| 894.88
#2015-06-16| 884.89
#2015-06-17| 878.95
#2015-06-18| 877.43
#2015-06-19| 889.37
#2015-06-22| 897.40
#2015-06-23| 912.46
#2015-06-24| 916.96
#2015-06-25| 915.84
#2015-06-26| 920.29
#2015-06-29| 905.48
#2015-06-30| 908.37
#2015-07-01| 924.26
#2015-07-02| 927.56
#2015-07-03| 948.71
#2015-07-06| 929.04
#2015-07-07| 931.19
#2015-07-08| 899.45
#2015-07-09| 903.21
#2015-07-10| 897.95
#2015-07-13| 906.13
#2015-07-14| 934.96
#2015-07-15| 923.98
#2015-07-16| 928.31
#2015-07-17| 931.80
#2015-07-20| 929.63
#2015-07-21| 935.62
#2015-07-22| 919.64
#2015-07-23| 926.78
#2015-07-24| 919.88
#2015-07-27| 906.62
#2015-07-28| 902.18
#2015-07-29| 896.44
#2015-07-30| 922.20
#2015-07-31| 939.71
#2015-08-03| 927.01
#2015-08-04| 928.25
#2015-08-05| 923.47
#2015-08-06| 923.54
#2015-08-07| 926.97
#2015-08-10| 928.83
#2015-08-11| 926.99
#2015-08-12| 920.93
#2015-08-13| 907.83
#2015-08-14| 904.07
#2015-08-17| 902.64
#2015-08-18| 906.10
#2015-08-19| 895.96
#2015-08-20| 884.99
#2015-08-21| 858.71
#2015-08-24| 828.91
#2015-08-25| 791.64
#2015-08-26| 828.89
#2015-08-27| 828.98
#2015-08-28| 851.22
#2015-08-31| 841.43
#2015-09-01| 817.10
#2015-09-02| 805.70
#2015-09-03| 803.92
#2015-09-04| 793.26
#2015-09-07| 784.66
#2015-09-08| 764.79
#2015-09-09| 819.45
#2015-09-10| 814.36
#2015-09-11| 827.71
#2015-09-14| 816.72
#2015-09-15| 804.10
#2015-09-16| 801.39
#2015-09-17| 820.64
#2015-09-18| 807.60
#2015-09-21| 803.78
#2015-09-22| 807.06
#2015-09-23| 803.98
#2015-09-24| 788.68
#2015-09-25| 800.80
#2015-09-28| 801.29
#2015-09-29| 764.76
#2015-09-30| 791.17
#2015-10-01| 822.24
#2015-10-02| 829.89
#2015-10-05| 835.40
#2015-10-06| 838.32
#2015-10-07| 860.59
#2015-10-08| 862.45
#2015-10-09| 873.46
#2015-10-12| 876.38
#2015-10-13| 865.05
#2015-10-14| 851.41
#2015-10-15| 871.48
#2015-10-16| 886.26
#2015-10-19| 877.24
#2015-10-20| 874.99
#2015-10-21| 894.33
#2015-10-22| 881.52
#2015-10-23| 900.67
#2015-10-26| 905.73
#2015-10-27| 899.96
#2015-10-28| 903.40
#2015-10-29| 886.66
#2015-10-30| 887.81
#2015-11-02| 873.79
#2015-11-03| 870.19
#2015-11-04| 872.51
#2015-11-05| 884.77
#2015-11-06| 870.96
#2015-11-09| 891.85
#2015-11-10| 889.35
#2015-11-11| 889.46
#2015-11-12| 884.59
#2015-11-13| 875.33
#2015-11-16| 865.63
#2015-11-17| 869.31
#2015-11-18| 872.83
#2015-11-19| 884.61
#2015-11-20| 879.28
#2015-11-23| 878.07
#2015-11-24| 881.95
#2015-11-25| 860.76
#2015-11-26| 867.57
#2015-11-27| 859.27
#2015-11-30| 842.82
#2015-12-01| 858.80
#2015-12-02| 857.24
#2015-12-03| 857.95
#2015-12-04| 840.47
#2015-12-07| 843.08
#2015-12-08| 833.90
#2015-12-09| 841.50
#2015-12-10| 831.06
#2015-12-11| 837.70
#2015-12-14| 819.10
#2015-12-15| 801.50
#2015-12-16| 830.00
#2015-12-17| 834.34
#2015-12-18| 821.71
#2015-12-21| 819.31
#2015-12-22| 819.08
#2015-12-23| 818.43
#2015-12-24| 815.17
#2015-12-25| 809.72
#2015-12-28| 820.40
#2015-12-29| 822.90
#2015-12-30| 822.76
#2015-12-31| 824.64
#2016-01-01| 824.64
#2016-01-04| 811.36
#2016-01-05| 812.96
#2016-01-06| 812.37
#2016-01-07| 791.77
#2016-01-08| 786.20
#2016-01-11| 788.68
#2016-01-12| 757.04
#2016-01-13| 781.40
#2016-01-14| 768.31
#2016-01-15| 767.78
#2016-01-18| 754.31
#2016-01-19| 756.06
#2016-01-20| 738.48
#2016-01-21| 700.63
#2016-01-22| 738.21
#2016-01-25| 754.54
#2016-01-26| 732.56
#2016-01-27| 762.21
#2016-01-28| 754.03
#2016-01-29| 785.63
#2016-02-01| 830.44
#2016-02-02| 819.04
#2016-02-03| 786.59
#2016-02-04| 783.61
#2016-02-05| 761.63
#2016-02-08| 763.47
#2016-02-09| 716.18
#2016-02-10| 688.65
#2016-02-11| 704.96
#2016-02-12| 637.75
#2016-02-15| 690.67
#2016-02-16| 708.81
#2016-02-17| 697.80
#2016-02-18| 717.12
#2016-02-19| 712.32
#2016-02-22| 716.08
#2016-02-23| 714.19
#2016-02-24| 719.25
#2016-02-25| 733.14
#2016-02-26| 724.28
#2016-02-29| 720.27
#2016-03-01| 722.92
#2016-03-02| 750.75
#2016-03-03| 772.36
#2016-03-04| 777.33
#2016-03-07| 775.20
#2016-03-08| 772.78
#2016-03-09| 751.11
#2016-03-10| 764.67
#2016-03-11| 773.58
#2016-03-14| 781.02
#2016-03-15| 778.42
#2016-03-16| 764.17
#2016-03-17| 779.46
#2016-03-18| 772.28
#2016-03-21| 770.76
#2016-03-22| 784.17
#2016-03-23| 771.12
#2016-03-24| 763.30
#2016-03-25| 774.01
#2016-03-28| 772.53
#2016-03-29| 786.59
#2016-03-30| 778.47
#2016-03-31| 774.85
#2016-04-01| 746.80
#2016-04-04| 746.34
#2016-04-05| 730.66
#2016-04-06| 732.75
#2016-04-07| 750.45
#2016-04-08| 755.95
#2016-04-11| 749.38
#2016-04-12| 771.93
#2016-04-13| 785.96
#2016-04-14| 806.48
#2016-04-15| 801.19
#2016-04-18| 767.46
#2016-04-19| 788.90
#2016-04-20| 798.69
#2016-04-21| 820.01
#2016-04-22| 824.40
#2016-04-25| 823.43
#2016-04-26| 810.92
#2016-04-27| 810.72
#2016-04-28| 776.43
#2016-04-29| 787.79
#2016-05-02| 757.95
#2016-05-03| 760.27
#2016-05-04| 755.29
#2016-05-05| 751.91
#2016-05-06| 747.53
#2016-05-09| 743.45
#2016-05-10| 764.96
#2016-05-11| 755.52
#2016-05-12| 760.66
#2016-05-13| 736.45
#2016-05-16| 737.57
#2016-05-17| 747.72
#2016-05-18| 743.60
#2016-05-19| 742.25
#2016-05-20| 743.79
#2016-05-23| 750.67
#2016-05-24| 741.42
#2016-05-25| 742.97
#2016-05-26| 739.48
#2016-05-27| 740.74
#2016-05-30| 738.37
#2016-05-31| 748.36
#2016-06-01| 746.29
#2016-06-02| 731.71
#2016-06-03| 740.81
#2016-06-06| 722.95
#2016-06-07| 726.05
#2016-06-08| 731.62
#2016-06-09| 719.86
#2016-06-10| 710.55
#2016-06-13| 684.67
#2016-06-14| 681.44
#2016-06-15| 687.22
#2016-06-16| 676.71
#2016-06-17| 681.93
#2016-06-20| 704.39
#2016-06-21| 709.81
#2016-06-22| 705.70
#2016-06-23| 711.49
#2016-06-24| 670.43
#2016-06-27| 651.24
#2016-06-28| 632.97
#2016-06-29| 651.88
#2016-06-30| 657.36
#2016-07-01| 663.14
#2016-07-04| 670.56
#2016-07-05| 675.77
#2016-07-06| 649.05
#2016-07-07| 646.68
#2016-07-08| 642.73
#2016-07-11| 661.78
#2016-07-12| 685.86
#2016-07-13| 701.68
#2016-07-14| 696.54
#2016-07-15| 715.80
#2016-07-18| 715.39
#2016-07-19| 712.19
#2016-07-20| 702.49
#2016-07-21| 722.65
#2016-07-22| 713.99
#2016-07-25| 717.37
#2016-07-26| 706.09
#2016-07-27| 713.25
#2016-07-28| 710.61
#2016-07-29| 756.57
#2016-08-01| 741.94
#2016-08-02| 734.41
#2016-08-03| 701.41
#2016-08-04| 728.28
#2016-08-05| 730.01
#2016-08-08| 749.91
#2016-08-09| 765.77
#2016-08-10| 763.35
#2016-08-11| 762.90
#2016-08-12| 773.12
#2016-08-15| 768.32
#2016-08-16| 758.11
#2016-08-17| 779.62
#2016-08-18| 769.29
#2016-08-19| 771.02
#2016-08-22| 775.80
#2016-08-23| 762.38
#2016-08-24| 763.60
#2016-08-25| 765.15
#2016-08-26| 752.34
#2016-08-29| 766.01
#2016-08-30| 763.12
#2016-08-31| 774.91
#2016-09-01| 786.45
#2016-09-02| 790.09
#2016-09-05| 792.98
#2016-09-06| 804.74
#2016-09-07| 797.85
#2016-09-08| 795.73
#2016-09-09| 791.50
#2016-09-12| 779.34
#2016-09-13| 772.19
#2016-09-14| 764.77
#2016-09-15| 752.61
#2016-09-16| 759.55
#2016-09-19| 763.14
#2016-09-20| 763.00
#2016-09-21| 801.34
#2016-09-22| 800.63
#2016-09-23| 784.77
#2016-09-26| 782.06
#2016-09-27| 785.49
#2016-09-28| 767.84
#2016-09-29| 778.64
#2016-09-30| 763.79
#2016-10-03| 765.78
#2016-10-04| 764.30
#2016-10-05| 762.80
#2016-10-06| 766.87
#2016-10-07| 768.41
#2016-10-10| 765.10
#2016-10-11| 758.20
#2016-10-12| 747.94
#2016-10-13| 747.33
#2016-10-14| 748.64
#2016-10-17| 755.29
#2016-10-18| 757.25
#2016-10-19| 767.45
#2016-10-20| 772.87
#2016-10-21| 767.95
#2016-10-24| 761.68
#2016-10-25| 770.57
#2016-10-26| 775.24
#2016-10-27| 793.47
#2016-10-28| 813.66
#2016-10-31| 815.90
#2016-11-01| 817.22
#2016-11-02| 811.65
#2016-11-03| 812.20
#2016-11-04| 799.34
#2016-11-07| 796.28
#2016-11-08| 793.79
#2016-11-09| 754.96
#2016-11-10| 803.60
#2016-11-11| 823.75
#2016-11-14| 836.84
#2016-11-15| 835.52
#2016-11-16| 842.04
#2016-11-17| 835.45
#2016-11-18| 830.39
#2016-11-21| 836.17
#2016-11-22| 833.67
#2016-11-23| 821.68
#2016-11-24| 831.10
#2016-11-25| 832.13
#2016-11-28| 842.45
#2016-11-29| 832.66
#2016-11-30| 826.57
#2016-12-01| 840.39
#2016-12-02| 862.72
#2016-12-05| 849.04
#2016-12-06| 868.11
#2016-12-07| 887.65
#2016-12-08| 908.02
#2016-12-09| 920.68
#2016-12-12| 912.15
#2016-12-13| 909.01
#2016-12-14| 910.10
#2016-12-15| 881.50
#2016-12-16| 884.20
#2016-12-19| 887.89
#2016-12-20| 875.21
#2016-12-21| 873.95
#2016-12-22| 871.21
#2016-12-23| 873.25
#2016-12-26| 866.53
#2016-12-27| 863.65
#2016-12-28| 861.12
#2016-12-29| 857.47
#2016-12-30| 853.28
#2017-01-02| 853.28
#2017-01-03| 843.23
#2017-01-04| 876.73
#2017-01-05| 888.26
#2017-01-06| 872.52
#2017-01-09| 872.63
#2017-01-10| 868.74
#2017-01-11| 864.84
#2017-01-12| 878.83
#2017-01-13| 879.44
#2017-01-16| 874.15
#2017-01-17| 867.44
#2017-01-18| 874.86
#2017-01-19| 867.88
#2017-01-20| 869.11
#2017-01-23| 866.79
#2017-01-24| 851.32
#2017-01-25| 853.33
#2017-01-26| 869.87
#2017-01-27| 863.88
#2017-01-30| 872.48
#2017-01-31| 871.61
#2017-02-01| 872.81
#2017-02-02| 871.40
#2017-02-03| 872.53
#2017-02-06| 876.37
#2017-02-07| 878.18
#2017-02-08| 886.46
#2017-02-09| 874.38
#2017-02-10| 889.93
#2017-02-13| 886.32
#2017-02-14| 873.58
#2017-02-15| 882.53
#2017-02-16| 892.30
#2017-02-17| 891.70
#2017-02-20| 892.01
#2017-02-21| 894.76
#2017-02-22| 893.48
#2017-02-23| 890.83
#2017-02-24| 892.93
#2017-02-27| 880.74
#2017-02-28| 887.10
#2017-03-01| 880.44
#2017-03-02| 889.26
#2017-03-03| 882.49
#2017-03-06| 884.37
#2017-03-07| 879.93
#2017-03-08| 867.01
#2017-03-09| 870.12
#2017-03-10| 887.75
#2017-03-13| 888.25
#2017-03-14| 886.77
#2017-03-15| 886.97
#2017-03-16| 903.81
#2017-03-17| 903.09
#2017-03-20| 903.77
#2017-03-21| 897.34
#2017-03-22| 879.11
#2017-03-23| 880.32
#2017-03-24| 887.78
#2017-03-27| 870.47
#2017-03-28| 884.81
#2017-03-29| 882.78
#2017-03-30| 870.36
#2017-03-31| 861.36
#2017-04-03| 866.37
#2017-04-04| 859.60
#2017-04-05| 848.81
#2017-04-06| 837.23
#2017-04-07| 850.74
#2017-04-10| 858.51
#2017-04-11| 863.78
#2017-04-12| 851.06
#2017-04-13| 848.29
#2017-04-14| 848.55
#2017-04-17| 863.08
#2017-04-18| 868.52
#2017-04-19| 865.56
#2017-04-20| 867.61
#2017-04-21| 876.18
#2017-04-24| 873.53
#2017-04-25| 880.86
#2017-04-26| 885.97
#2017-04-27| 883.80
#2017-04-28| 863.09
#2017-05-01| 861.13
#2017-05-02| 869.43
#2017-05-03| 867.84
#2017-05-04| 864.91
#2017-05-05| 865.53
#2017-05-08| 887.08
#2017-05-09| 872.25
#2017-05-10| 870.22
#2017-05-11| 873.15
#2017-05-12| 870.10
#2017-05-15| 870.51
#2017-05-16| 872.26
#2017-05-17| 877.53
#2017-05-18| 861.64
#2017-05-19| 866.64
#2017-05-22| 880.35
#2017-05-23| 878.09
#2017-05-24| 881.09
#2017-05-25| 883.75
#2017-05-26| 885.09
#2017-05-29| 880.94
#2017-05-30| 885.70
#2017-05-31| 882.32
#2017-06-01| 886.91
#2017-06-02| 921.01
#2017-06-05| 909.81
#2017-06-06| 908.34
#2017-06-07| 916.68
#2017-06-08| 904.48
#2017-06-09| 900.81
#2017-06-12| 906.66
#2017-06-13| 907.54
#2017-06-14| 915.73
#2017-06-15| 895.05
#2017-06-16| 907.71
#2017-06-19| 903.56
#2017-06-20| 904.21
#2017-06-21| 899.16
#2017-06-22| 899.11
#2017-06-23| 906.56
#2017-06-26| 898.99
#2017-06-27| 895.90
#2017-06-28| 896.90
#2017-06-29| 907.06
#2017-06-30| 894.83
#2017-07-03| 890.91
#2017-07-04| 897.60
#2017-07-05| 901.02
#2017-07-06| 899.49
#2017-07-07| 880.82
#2017-07-10| 885.04
#2017-07-11| 884.07
#2017-07-12| 887.36
#2017-07-13| 880.72
#2017-07-14| 887.60
#2017-07-17| 886.18
#2017-07-18| 894.02
#2017-07-19| 887.13
#2017-07-20| 896.27
#2017-07-21| 899.63
#2017-07-24| 893.35
#2017-07-25| 890.33
#2017-07-26| 890.31
#2017-07-27| 894.88
#2017-07-28| 890.77
#2017-07-31| 893.52
#2017-08-01| 904.70
#2017-08-02| 901.68
#2017-08-03| 904.46
#2017-08-04| 898.23
#2017-08-07| 904.45
#2017-08-08| 900.92
#2017-08-09| 899.30
#2017-08-10| 900.11
#2017-08-11| 901.93
#2017-08-14| 888.50
#2017-08-15| 889.67
#2017-08-16| 883.46
#2017-08-17| 886.90
#2017-08-18| 883.57
#2017-08-21| 876.71
#2017-08-22| 872.43
#2017-08-23| 874.81
#2017-08-24| 861.27
#2017-08-25| 864.96
#2017-08-28| 867.07
#2017-08-29| 865.91
#2017-08-30| 856.58
#2017-08-31| 861.80
#2017-09-01| 861.44
#2017-09-04| 858.68
#2017-09-05| 853.99
#2017-09-06| 843.07
#2017-09-07| 847.73
#2017-09-08| 844.14
#2017-09-11| 844.00
#2017-09-12| 851.20
#2017-09-13| 851.94
#2017-09-14| 853.28
#2017-09-15| 857.74
#2017-09-18| 853.71
#2017-09-19| 878.32
#2017-09-20| 882.53
#2017-09-21| 874.38
#2017-09-22| 882.85
#2017-09-25| 888.52
#2017-09-26| 883.39
#2017-09-27| 878.56
#2017-09-28| 881.82
#2017-09-29| 886.49
#2017-10-02| 885.64
#2017-10-03| 890.61
#2017-10-04| 894.38
#2017-10-05| 894.26
#2017-10-06| 897.87
#2017-10-09| 898.86
#2017-10-10| 902.64
#2017-10-11| 900.60
#2017-10-12| 911.34
#2017-10-13| 925.97
#2017-10-16| 938.32
#2017-10-17| 932.91
#2017-10-18| 926.49
#2017-10-19| 932.13
#2017-10-20| 918.73
#2017-10-23| 921.82
#2017-10-24| 914.99
#2017-10-25| 916.23
#2017-10-26| 928.88
#2017-10-27| 930.23
#2017-10-30| 933.34
#2017-10-31| 923.75
#2017-11-01| 932.05
#2017-11-02| 939.12
#2017-11-03| 935.75
#2017-11-06| 928.89
#2017-11-07| 942.38
#2017-11-08| 945.52
#2017-11-09| 953.00
#2017-11-10| 942.49
#2017-11-13| 921.39
#2017-11-14| 921.02
#2017-11-15| 901.05
#2017-11-16| 905.80
#2017-11-17| 907.12
#2017-11-20| 900.74
#2017-11-21| 905.68
#2017-11-22| 918.06
#2017-11-23| 921.16
#2017-11-24| 917.97
#2017-11-27| 920.71
#2017-11-28| 916.04
#2017-11-29| 928.62
#2017-11-30| 949.22
#2017-12-01| 939.75
#2017-12-04| 936.71
#2017-12-05| 944.11
#2017-12-06| 928.58
#2017-12-07| 926.32
#2017-12-08| 923.69
#2017-12-11| 928.53
#2017-12-12| 933.43
#2017-12-13| 944.77
#2017-12-14| 939.34
#2017-12-15| 923.74
#2017-12-18| 939.56
#2017-12-19| 942.94
#2017-12-20| 941.62
#2017-12-21| 935.97
#2017-12-22| 940.37
#2017-12-25| 937.02
#2017-12-26| 933.26
#2017-12-27| 939.58
#2017-12-28| 933.09
#2017-12-29| 937.20
#2018-01-01| 937.20
#2018-01-02| 941.42
#2018-01-03| 939.32
#2018-01-04| 967.44
#2018-01-05| 981.11
#2018-01-08| 983.28
#2018-01-09| 995.89
#2018-01-10|1017.28
#2018-01-11|1022.02
#2018-01-12|1023.85
#2018-01-15|1039.22
#2018-01-16|1037.72
#2018-01-17|1038.26
#2018-01-18|1030.49
#2018-01-19|1041.82
#2018-01-22|1052.03
#2018-01-23|1074.88
#2018-01-24|1078.50
#2018-01-25|1071.71
#2018-01-26|1068.67
#2018-01-29|1060.87
#2018-01-30|1041.67
#2018-01-31|1021.50
#2018-02-01|1043.94
#2018-02-02|1025.83
#2018-02-05|1006.28
#2018-02-06| 967.98
#2018-02-07| 961.30
#2018-02-08| 964.22
#2018-02-09| 947.04
#2018-02-12| 948.26
#2018-02-13| 948.94
#2018-02-14| 942.05
#2018-02-15| 960.20
#2018-02-16| 971.13
#2018-02-19| 992.36
#2018-02-20| 984.45
#2018-02-21| 973.76
#2018-02-22| 970.79
#2018-02-23| 990.51
#2018-02-26| 992.66
#2018-02-27| 994.88
#2018-02-28| 982.67
#2018-03-01| 968.22
#2018-03-02| 964.83
#2018-03-05| 953.64
#2018-03-06| 954.07
#2018-03-07| 956.38
#2018-03-08| 952.59
#2018-03-09| 943.37
#2018-03-12| 968.20
#2018-03-13| 974.64
#2018-03-14| 972.67
#2018-03-15| 972.23
#2018-03-16| 972.40
#2018-03-19| 963.52
#2018-03-20| 964.88
#2018-03-21| 965.65
#2018-03-22| 981.87
#2018-03-23| 950.64
#2018-03-26| 949.79
#2018-03-27| 968.88
#2018-03-28| 956.51
#2018-03-29| 959.44
#2018-03-30| 961.62
#2018-04-02| 958.30
#2018-04-03| 948.47
#2018-04-04| 952.83
#2018-04-05| 952.04
#2018-04-06| 953.08
#2018-04-09| 957.74
#2018-04-10| 956.81
#2018-04-11| 964.35
#2018-04-12| 954.58
#2018-04-13| 962.90
#2018-04-16| 963.34
#2018-04-17| 956.31
#2018-04-18| 965.54
#2018-04-19| 963.30
#2018-04-20| 966.14
#2018-04-23| 962.69
#2018-04-24| 966.60
#2018-04-25| 962.12
#2018-04-26| 958.01
#2018-04-27| 965.23
#2018-04-30| 962.23
#2018-05-01| 957.44
#2018-05-02| 969.85
#2018-05-03| 978.12
#2018-05-04| 977.49
#2018-05-07| 967.20
#2018-05-08| 974.50
#2018-05-09| 966.62
#2018-05-10| 974.51
#2018-05-11| 982.72
#2018-05-14| 987.29
#2018-05-15| 974.89
#2018-05-16| 974.80
#2018-05-17| 972.79
#2018-05-18| 975.30
#2018-05-21| 966.42
#2018-05-22| 963.57
#2018-05-23| 969.12
#2018-05-24| 963.62
#2018-05-25| 958.13
#2018-05-28| 958.82
#2018-05-29| 949.03
#2018-05-30| 930.79
#2018-05-31| 935.13
#2018-06-01| 925.86
#2018-06-04| 938.28
#2018-06-05| 931.94
#2018-06-06| 930.08
#2018-06-07| 942.96
#2018-06-08| 940.15
#2018-06-11| 936.20
#2018-06-12| 935.87
#2018-06-13| 942.55
#2018-06-14| 937.85
#2018-06-15| 936.77
#2018-06-18| 926.39
#2018-06-19| 909.95
#2018-06-20| 916.24
#2018-06-21| 908.13
#2018-06-22| 906.63
#2018-06-25| 904.18
#2018-06-26| 903.76
#2018-06-27| 897.92
#2018-06-28| 889.46
#2018-06-29| 887.82
#2018-07-02| 872.85
#2018-07-03| 872.74
#2018-07-04| 872.78
#2018-07-05| 863.33
#2018-07-06| 869.30
#2018-07-09| 883.89
#2018-07-10| 885.83
#2018-07-11| 873.90
#2018-07-12| 867.36
#2018-07-13| 878.52
#2018-07-16| 878.59
#2018-07-17| 887.91
#2018-07-18| 887.17
#2018-07-19| 887.50
#2018-07-20| 891.68
#2018-07-23| 904.40
#2018-07-24| 913.95
#2018-07-25| 915.55
#2018-07-26| 921.79
#2018-07-27| 910.75
#2018-07-30| 911.05
#2018-07-31| 879.58
#2018-08-01| 871.59
#2018-08-02| 869.52
#2018-08-03| 862.97
#2018-08-06| 862.32
#2018-08-07| 869.59
#2018-08-08| 876.70
#2018-08-09| 872.33
#2018-08-10| 864.13
#2018-08-13| 845.16
#2018-08-14| 854.40
#2018-08-15| 848.69
#2018-08-16| 843.74
#2018-08-17| 853.04
#2018-08-20| 849.77
#2018-08-21| 852.44
#2018-08-22| 861.03
#2018-08-23| 856.00
#2018-08-24| 859.12
#2018-08-27| 869.07
#2018-08-28| 870.39
#2018-08-29| 872.01
#2018-08-30| 871.86
#2018-08-31| 875.35
#2018-09-03| 869.57
#2018-09-04| 871.42
#2018-09-05| 861.95
#2018-09-06| 854.12
#2018-09-07| 851.18
#2018-09-10| 852.85
#2018-09-11| 857.87
#2018-09-12| 859.79
#2018-09-13| 861.65
#2018-09-14| 875.09
#2018-09-17| 876.26
#2018-09-18| 889.74
#2018-09-19| 902.17
#2018-09-20| 911.51
#2018-09-21| 927.92
#2018-09-24| 927.92
#2018-09-25| 927.76
#2018-09-26| 918.09
#2018-09-27| 906.60
#2018-09-28| 911.17
#2018-10-01| 910.40
#2018-10-02| 911.22
#2018-10-03| 894.23
#2018-10-04| 901.64
#2018-10-05| 912.46
#2018-10-08| 917.55
#2018-10-09| 908.51
#2018-10-10| 922.10
#2018-10-11| 890.41
#2018-10-12| 891.05
#2018-10-15| 881.49
#2018-10-16| 880.79
#2018-10-17| 904.87
#2018-10-18| 901.79
#2018-10-19| 889.23
#2018-10-22| 892.19
#2018-10-23| 872.10
#2018-10-24| 871.22
#2018-10-25| 841.96
#2018-10-26| 849.81
#2018-10-29| 850.10
#2018-10-30| 865.55
#2018-10-31| 879.60
#2018-11-01| 874.75
#2018-11-02| 881.00
#2018-11-05| 868.77
#2018-11-06| 878.11
#2018-11-07| 868.83
#2018-11-08| 880.48
#2018-11-09| 877.25
#2018-11-12| 873.43
#2018-11-13| 853.26
#2018-11-14| 854.16
#2018-11-15| 851.06
#2018-11-16| 852.01
#2018-11-19| 852.52
#2018-11-20| 848.21
#2018-11-21| 835.15
#2018-11-22| 843.61
#2018-11-23| 845.11
#2018-11-26| 838.77
#2018-11-27| 842.19
#2018-11-28| 841.97
#2018-11-29| 852.57
#2018-11-30| 849.99
#2018-12-03| 864.05
#2018-12-04| 842.29
#2018-12-05| 828.50
#2018-12-06| 814.03
#2018-12-07| 817.07
#2018-12-10| 799.70
#2018-12-11| 786.68
#2018-12-12| 803.26
#2018-12-13| 806.99
#2018-12-14| 794.57
#2018-12-17| 798.61
#2018-12-18| 782.66
#2018-12-19| 777.46
#2018-12-20| 752.09
#2018-12-21| 735.20
#2018-12-24| 739.36
#2018-12-25| 711.72
#2018-12-26| 720.48
#2018-12-27| 750.48
#2018-12-28| 751.38
#2018-12-31| 756.20
#2019-01-01| 756.20
#2019-01-02| 759.11
#2019-01-03| 771.32
#2019-01-04| 766.95
#2019-01-07| 784.26
#2019-01-08| 792.40
#2019-01-09| 795.63
#2019-01-10| 794.81
#2019-01-11| 795.70
#2019-01-14| 796.36
#2019-01-15| 807.67
#2019-01-16| 798.17
#2019-01-17| 813.08
#2019-01-18| 815.45
#2019-01-21| 818.70
#2019-01-22| 814.79
#2019-01-23| 806.34
#2019-01-24| 814.52
#2019-01-25| 816.89
#2019-01-28| 811.15
#2019-01-29| 801.48
#2019-01-30| 779.87
#2019-01-31| 796.59
#2019-02-01| 785.09
#2019-02-04| 789.70
#2019-02-05| 791.97
#2019-02-06| 795.66
#2019-02-07| 787.68
#2019-02-08| 768.38
#2019-02-11| 763.71
#2019-02-12| 779.23
#2019-02-13| 788.19
#2019-02-14| 789.05
#2019-02-15| 783.12
#2019-02-18| 800.58
#2019-02-19| 807.02
#2019-02-20| 800.13
#2019-02-21| 796.76
#2019-02-22| 788.69
#2019-02-25| 795.21
#2019-02-26| 791.09
#2019-02-27| 792.51
#2019-02-28| 780.76
#2019-03-01| 783.27
#2019-03-04| 792.18
#2019-03-05| 785.99
#2019-03-06| 784.94
#2019-03-07| 775.01
#2019-03-08| 757.64
#2019-03-11| 758.29
#2019-03-12| 772.05
#2019-03-13| 756.45
#2019-03-14| 756.57
#2019-03-15| 764.57
#2019-03-18| 776.84
#2019-03-19| 782.08
#2019-03-20| 779.48
#2019-03-21| 783.52
#2019-03-22| 796.38
#2019-03-25| 777.29
#2019-03-26| 797.28
#2019-03-27| 797.03
#2019-03-28| 781.56
#2019-03-29| 782.32
#2019-04-01| 787.74
#2019-04-02| 789.80
#2019-04-03| 795.09
#2019-04-04| 792.43
#2019-04-05| 787.90
#2019-04-08| 786.89
#2019-04-09| 782.63
#2019-04-10| 777.22
#2019-04-11| 770.25
#2019-04-12| 768.21
#2019-04-15| 779.30
#2019-04-16| 782.04
#2019-04-17| 790.05
#2019-04-18| 784.71
#2019-04-19| 781.51
#2019-04-22| 772.79
#2019-04-23| 779.36
#2019-04-24| 766.58
#2019-04-25| 769.64
#2019-04-26| 770.31
#2019-04-29| 770.12
#2019-04-30| 773.17
#2019-05-01| 774.56
#2019-05-02| 772.06
#2019-05-03| 774.07
#2019-05-06| 776.62
#2019-05-07| 771.73
#2019-05-08| 763.18
#2019-05-09| 766.03
#2019-05-10| 761.84
#2019-05-13| 748.37
#2019-05-14| 740.86
#2019-05-15| 744.40
#2019-05-16| 737.33
#2019-05-17| 737.99
#2019-05-20| 740.52
#2019-05-21| 733.35
#2019-05-22| 733.85
#2019-05-23| 737.01
#2019-05-24| 739.79
#2019-05-27| 743.49
#2019-05-28| 744.74
#2019-05-29| 735.38
#2019-05-30| 733.68
#2019-05-31| 728.47
#2019-06-03| 713.03
#2019-06-04| 715.10
#2019-06-05| 736.00
#2019-06-06| 730.62
#2019-06-07| 737.98
#2019-06-10| 743.05
#2019-06-11| 753.71
#2019-06-12| 749.88
#2019-06-13| 739.53
#2019-06-14| 741.55
#2019-06-17| 736.63
#2019-06-18| 734.77
#2019-06-19| 759.42
#2019-06-20| 774.33
#2019-06-21| 767.94
#2019-06-24| 772.19
#2019-06-25| 765.57
#2019-06-26| 757.22
#2019-06-27| 768.96
#2019-06-28| 765.65
#2019-07-01| 776.94
#2019-07-02| 781.57
#2019-07-03| 776.91
#2019-07-04| 782.51
#2019-07-05| 776.83
#2019-07-08| 771.33
#2019-07-09| 771.51
#2019-07-10| 769.60
#2019-07-11| 776.48
#2019-07-12| 774.51
#2019-07-15| 774.80
#2019-07-16| 774.87
#2019-07-17| 774.85
#2019-07-18| 758.18
#2019-07-19| 775.30
#2019-07-22| 767.45
#2019-07-23| 765.64
#2019-07-24| 766.28
#2019-07-25| 762.52
#2019-07-26| 760.39
#2019-07-29| 754.03
#2019-07-30| 740.89
#2019-07-31| 736.14
#2019-08-01| 759.04
#2019-08-02| 761.28
#2019-08-05| 746.06
#2019-08-06| 745.17
#2019-08-07| 750.35
#2019-08-08| 740.22
#2019-08-09| 741.50
#2019-08-12| 743.96
#2019-08-13| 720.22
#2019-08-14| 736.13
#2019-08-15| 727.30
#2019-08-16| 735.86
#2019-08-19| 743.99
#2019-08-20| 751.86
#2019-08-21| 746.13
#2019-08-22| 749.72
#2019-08-23| 760.82
#2019-08-26| 747.19
#2019-08-27| 753.31
#2019-08-28| 758.35
#2019-08-29| 756.64
#2019-08-30| 777.06
#2019-09-02| 776.97
#2019-09-03| 791.47
#2019-09-04| 788.67
#2019-09-05| 792.87
#2019-09-06| 795.03
#2019-09-09| 806.42
#2019-09-10| 823.50
#2019-09-11| 840.02
#2019-09-12| 842.93
#2019-09-13| 839.10
#2019-09-16| 839.49
#2019-09-17| 848.25
#2019-09-18| 837.61
#2019-09-19| 844.49
#2019-09-20| 845.81
#2019-09-23| 849.99
#2019-09-24| 841.23
#2019-09-25| 828.85
#2019-09-26| 838.20
#2019-09-27| 820.51
#2019-09-30| 808.54
#2019-10-01| 824.93
#2019-10-02| 827.64
#2019-10-03| 813.65
#2019-10-04| 816.06
#2019-10-07| 815.96
#2019-10-08| 819.27
#2019-10-09| 813.71
#2019-10-10| 815.11
#2019-10-11| 822.22
#2019-10-14| 823.51
#2019-10-15| 830.81
#2019-10-16| 827.73
#2019-10-17| 821.17
#2019-10-18| 822.33
#2019-10-21| 833.89
#2019-10-22| 833.81
#2019-10-23| 845.23
#2019-10-24| 842.29
#2019-10-25| 840.63
#2019-10-28| 836.98
#2019-10-29| 852.07
#2019-10-30| 859.40
#2019-10-31| 855.96
#2019-11-01| 868.45
#2019-11-04| 865.52
#2019-11-05| 870.95
#2019-11-06| 873.61
#2019-11-07| 879.72
#2019-11-08| 880.60
#2019-11-11| 885.42
#2019-11-12| 889.21
#2019-11-13| 888.19
#2019-11-14| 882.41
#2019-11-15| 892.81
#2019-11-18| 892.29
#2019-11-19| 899.78
#2019-11-20| 905.49
#2019-11-21| 906.09
#2019-11-22| 913.54
#2019-11-25| 920.20
#2019-11-26| 916.63
#2019-11-27| 913.52
#2019-11-28| 913.18
#2019-11-29| 914.47
#2019-12-02| 922.93
#2019-12-03| 921.62
#2019-12-04| 913.19
#2019-12-05| 928.00
#2019-12-06| 937.02
#2019-12-09| 938.17
#2019-12-10| 939.56
#2019-12-11| 935.25
#2019-12-12| 925.07
#2019-12-13| 932.83
#2019-12-16| 930.96
#2019-12-17| 935.59
#2019-12-18| 937.87
#2019-12-19| 930.83
#2019-12-20| 934.05
#2019-12-23| 928.91
#2019-12-24| 925.84
#2019-12-25| 920.38
#2019-12-26| 922.57
#2019-12-27| 930.32
#2019-12-30| 932.41
#2019-12-31| 935.07
#2020-01-01| 935.07
#2020-01-02| 938.53
#2020-01-03| 940.70
#2020-01-06| 928.13
#2020-01-07| 946.52
#2020-01-08| 937.18
#2020-01-09| 945.39
#2020-01-10| 952.70
#2020-01-13| 949.49
#2020-01-14| 949.36
#2020-01-15| 943.11
#2020-01-16| 937.50
#2020-01-17| 944.01
#2020-01-20| 950.07
#2020-01-21| 947.11
#2020-01-22| 955.52
#2020-01-23| 960.50
#2020-01-24| 952.48
#2020-01-27| 948.64
#2020-01-28| 945.13
#2020-01-29| 950.65
#2020-01-30| 952.81
#2020-01-31| 945.52
#2020-02-03| 929.85
#2020-02-04| 940.14
#2020-02-05| 940.03
#2020-02-06| 958.64
#2020-02-07| 956.97
#2020-02-10| 957.02
#2020-02-11| 955.41
#2020-02-12| 962.15
#2020-02-13| 958.70
#2020-02-14| 952.25
#2020-02-17| 942.21
#2020-02-18| 932.90
#2020-02-19| 924.14
#2020-02-20| 922.70
#2020-02-21| 921.20
#2020-02-24| 929.85
#2020-02-25| 896.12
#2020-02-26| 885.95
#2020-02-27| 861.28
#2020-02-28| 845.62
#2020-03-02| 858.84
#2020-03-03| 844.76
#2020-03-04| 848.23
#2020-03-05| 861.85
#2020-03-06| 835.34
#2020-03-09| 790.95
#2020-03-10| 799.15
#2020-03-11| 779.11
#2020-03-12| 736.07
#2020-03-13| 692.21
#2020-03-16| 696.55
#2020-03-17| 702.03
#2020-03-18| 687.13
#2020-03-19| 665.27
#2020-03-20| 657.62
#2020-03-23| 663.45
#2020-03-24| 692.04
#2020-03-25| 742.33
#2020-03-26| 739.56
#2020-03-27| 773.29
#2020-03-30| 765.96
#2020-03-31| 741.38
#2020-04-01| 720.04
#2020-04-02| 685.75
#2020-04-03| 684.04
#2020-04-06| 705.54
#2020-04-07| 726.12
#2020-04-08| 748.91
#2020-04-09| 744.91
#2020-04-10| 752.42
#2020-04-13| 741.32
#2020-04-14| 751.99
#2020-04-15| 741.24
#2020-04-16| 729.39
#2020-04-17| 735.07
#2020-04-20| 743.02
#2020-04-21| 736.78
#2020-04-22| 736.10
#2020-04-23| 743.94
#2020-04-24| 733.05
#2020-04-27| 750.37
#2020-04-28| 758.68
#2020-04-29| 763.14
#2020-04-30| 779.59
#2020-05-01| 761.03
#2020-05-04| 760.89
#2020-05-05| 763.17
#2020-05-06| 767.17
#2020-05-07| 754.39
#2020-05-08| 778.39
#2020-05-11| 779.67
#2020-05-12| 773.20
#2020-05-13| 773.20
#2020-05-14| 754.81
#2020-05-15| 752.74
#2020-05-18| 759.39
#2020-05-19| 780.93
#2020-05-20| 790.85
#2020-05-21| 788.15
#2020-05-22| 791.40
#2020-05-25| 804.89
#2020-05-26| 824.22
#2020-05-27| 841.38
#2020-05-28| 852.28
#2020-05-29| 846.06
#2020-06-01| 858.56
#2020-06-02| 873.76
#2020-06-03| 870.00
#2020-06-04| 866.85
#2020-06-05| 872.31
#2020-06-08| 906.88
#2020-06-09| 913.96
#2020-06-10| 918.84
#2020-06-11| 897.25
#2020-06-12| 879.05
#2020-06-15| 843.79
#2020-06-16| 876.52
#2020-06-17| 870.99
#2020-06-18| 875.49
#2020-06-19| 878.33
#2020-06-22| 877.00
#2020-06-23| 889.05
#2020-06-24| 877.30
#2020-06-25| 861.79
#2020-06-26| 879.97
#2020-06-29| 859.62
#2020-06-30| 858.94
#2020-07-01| 853.36
#2020-07-02| 855.10
#2020-07-03| 857.21
#2020-07-06| 879.83
#2020-07-07| 881.37
#2020-07-08| 873.48
#2020-07-09| 880.12
#2020-07-10| 857.26
#2020-07-13| 866.89
#2020-07-14| 867.53
#2020-07-15| 876.46
#2020-07-16| 875.68
#2020-07-17| 876.23
#2020-07-20| 883.03
#2020-07-21| 881.88
#2020-07-22| 877.99
#2020-07-23| 879.59
#2020-07-24| 889.07
#2020-07-27| 888.47
#2020-07-28| 886.74
#2020-07-29| 870.57
#2020-07-30| 872.55
#2020-07-31| 849.55
#2020-08-03| 861.72
#2020-08-04| 883.19
#2020-08-05| 886.63
#2020-08-06| 893.26
#2020-08-07| 884.52
#2020-08-10| 885.44
#2020-08-11| 905.09
#2020-08-12| 911.44
#2020-08-13| 919.23
#2020-08-14| 921.64
#2020-08-17| 913.78
#2020-08-18| 919.43
#2020-08-19| 926.99
#2020-08-20| 915.57
#2020-08-21| 920.04
#2020-08-24| 918.54
#2020-08-25| 921.06
#2020-08-26| 924.73
#2020-08-27| 914.11
#2020-08-28| 925.02
#2020-08-31| 927.68
#2020-09-01| 929.44
#2020-09-02| 934.00
#2020-09-03| 942.98
#2020-09-04| 938.48
#2020-09-07| 938.41
#2020-09-08| 946.91
#2020-09-09| 932.63
#2020-09-10| 946.96
#2020-09-11| 960.70
#2020-09-14| 960.49
#2020-09-15| 959.95
#2020-09-16| 959.62
#2020-09-17| 960.33
#2020-09-18| 959.21
#2020-09-21| 957.01
#2020-09-22| 953.18
#2020-09-23| 954.19
#2020-09-24| 945.84
#2020-09-25| 950.01
#2020-09-28| 965.24
#2020-09-29| 968.22
#2020-09-30| 938.74
#2020-10-01| 937.76
#2020-10-02| 932.74
#2020-10-05| 951.86
#2020-10-06| 948.30
#2020-10-07| 950.59
#2020-10-08| 959.37
#2020-10-09| 955.01
#2020-10-12| 954.15
#2020-10-13| 955.35
#2020-10-14| 952.38
#2020-10-15| 941.99
#2020-10-16| 936.56
#2020-10-19| 946.02
#2020-10-20| 936.55
#2020-10-21| 956.72
#2020-10-22| 942.52
#2020-10-23| 953.31
#2020-10-26| 929.88
#2020-10-27| 932.03
#2020-10-28| 919.00
#2020-10-29| 922.50
#2020-10-30| 900.84
#2020-11-02| 915.38
#2020-11-03| 917.43
#2020-11-04| 939.00
#2020-11-05| 957.53
#2020-11-06| 966.78
#2020-11-09| 957.47
#2020-11-10| 988.25
#2020-11-11|1002.17
#2020-11-12| 990.49
#2020-11-13| 973.16
#2020-11-16| 991.63
#2020-11-17|1006.30
#2020-11-18|1004.32
#2020-11-19|1008.84
#2020-11-20|1007.75
#2020-11-23|1001.38
#2020-11-24|1036.11
#2020-11-25|1052.35
#2020-11-26|1054.15
#2020-11-27|1062.97
#2020-11-30|1041.68
#2020-12-01|1063.54
#2020-12-02|1067.26
#2020-12-03|1071.95
#2020-12-04|1073.74
#2020-12-07|1062.16
#2020-12-08|1051.68
#2020-12-09|1052.58
#2020-12-10|1044.49
#2020-12-11|1047.60
#2020-12-14|1046.20
#2020-12-15|1038.73
#2020-12-16|1053.15
#2020-12-17|1060.60
#2020-12-18|1062.73
#2020-12-21|1050.83
#2020-12-22|1025.02
#2020-12-23|1028.81
#2020-12-24|1033.72
#2020-12-25|1038.00
#2020-12-28|1042.54
#2020-12-29|1057.64
#2020-12-30|1059.10
#2020-12-31|1059.10
#2021-01-01|1059.10
#2021-01-04|1055.48
#2021-01-05|1068.56
#2021-01-06|1075.68
#2021-01-07|1109.99
#2021-01-08|1127.34
#2021-01-11|1121.94
#2021-01-12|1112.26
#2021-01-13|1121.90
#2021-01-14|1121.13
#2021-01-15|1111.08
#2021-01-18|1099.86
#2021-01-19|1100.13
#2021-01-20|1089.33
#2021-01-21|1103.79
#2021-01-22|1088.11
#2021-01-25|1091.02
#2021-01-26|1078.67
#2021-01-27|1079.12
#2021-01-28|1062.43
#2021-01-29|1048.04
#2021-02-01|1053.03
#2021-02-02|1053.62
#2021-02-03|1071.04
#2021-02-04|1080.56
#2021-02-05|1098.67
#2021-02-08|1113.19
#2021-02-09|1113.74
#2021-02-10|1120.60
#2021-02-11|1119.96
#2021-02-12|1121.86
#2021-02-15|1120.40
#2021-02-16|1133.05
#2021-02-17|1143.12
#2021-02-18|1112.40
#2021-02-19|1095.28
#2021-02-22|1111.64
#2021-02-23|1111.27
#2021-02-24|1090.37
#2021-02-25|1103.49
#2021-02-26|1072.43
#2021-03-01|1086.57
#2021-03-02|1087.93
#2021-03-03|1091.08
#2021-03-04|1084.21
#2021-03-05|1083.49
#2021-03-08|1090.78
#2021-03-09|1112.06
#2021-03-10|1109.79
#2021-03-11|1111.22
#2021-03-12|1118.11
#2021-03-15|1125.44
#2021-03-16|1126.30
#2021-03-17|1124.24
#2021-03-18|1161.25
#2021-03-19|1168.19
#2021-03-22|1162.71
#2021-03-23|1160.53
#2021-03-24|1130.11
#2021-03-25|1152.08
#2021-03-26|1168.87
#2021-03-29|1106.81
#2021-03-30|1106.60
#2021-03-31|1076.19
#2021-04-01|1074.95
#2021-04-02|1068.75
#2021-04-05|1094.26
#2021-04-06|1084.30
#2021-04-07|1087.44
#2021-04-08|1083.56
#2021-04-09|1099.02
#2021-04-12|1095.04
#2021-04-13|1102.89
#2021-04-14|1102.71
#2021-04-15|1106.82
#2021-04-16|1109.66
#2021-04-19|1106.08
#2021-04-20|1087.03
#2021-04-21|1062.68
#2021-04-22|1069.51
#2021-04-23|1071.40
#2021-04-26|1071.88
#2021-04-27|1070.22
#2021-04-28|1084.71
#2021-04-29|1093.01
#2021-04-30|1079.81
#2021-05-03|1083.58
#2021-05-04|1080.85
#2021-05-05|1080.70
#2021-05-06|1097.33
#2021-05-07|1100.63
#2021-05-10|1102.61
#2021-05-11|1072.38
#2021-05-12|1048.21
#2021-05-13|1042.37
#2021-05-14|1072.05
#2021-05-17|1071.10
#2021-05-18|1094.40
#2021-05-19|1096.79
#2021-05-20|1105.92
#2021-05-21|1111.01
#2021-05-24|1114.98
#2021-05-25|1123.30
#2021-05-26|1111.57
#2021-05-27|1096.81
#2021-05-28|1109.76
#2021-05-31|1101.81
#2021-06-01|1103.47
#2021-06-02|1117.47
#2021-06-03|1114.13
#2021-06-04|1113.50
#2021-06-07|1121.33
#2021-06-08|1119.42
#2021-06-09|1105.57
#2021-06-10|1102.52
#2021-06-11|1091.07
#2021-06-14|1102.82
#2021-06-15|1096.10
#2021-06-16|1100.11
#2021-06-17|1100.01
#2021-06-18|1085.99
#2021-06-21|1055.55
#2021-06-22|1085.85
#2021-06-23|1075.44
#2021-06-24|1071.17
#2021-06-25|1075.45
#2021-06-28|1080.59
#2021-06-29|1064.81
#2021-06-30|1058.29
#2021-07-01|1046.83
#2021-07-02|1057.33
#2021-07-05|1056.94
#2021-07-06|1064.09
#2021-07-07|1048.59
#2021-07-08|1043.22
#2021-07-09|1040.91
#2021-07-12|1063.74
#2021-07-13|1082.62
#2021-07-14|1083.65
#2021-07-15|1065.49
#2021-07-16|1070.16
#2021-07-19|1070.80
#2021-07-20|1053.88
#2021-07-21|1057.10
#2021-07-22|1059.02
#2021-07-23|1054.86
#2021-07-26|1068.73
#2021-07-27|1083.20
#2021-07-28|1067.98
#2021-07-29|1080.02
#2021-07-30|1063.89
#2021-08-02|1085.47
#2021-08-03|1078.02
#2021-08-04|1074.48
#2021-08-05|1085.60
#2021-08-06|1085.34
#2021-08-09|1085.69
#2021-08-10|1084.85
#2021-08-11|1100.48
#2021-08-12|1110.56
#2021-08-13|1117.72
#2021-08-16|1099.99
#2021-08-17|1085.62
#2021-08-18|1090.70
#2021-08-19|1069.27
#2021-08-20|1067.58
#2021-08-23|1088.37
#2021-08-24|1102.59
#2021-08-25|1095.21
#2021-08-26|1100.39
#2021-08-27|1094.56
#2021-08-30|1108.41
#2021-08-31|1108.82
#2021-09-01|1123.33
#2021-09-02|1125.10
#2021-09-03|1151.37
#2021-09-06|1177.91
#2021-09-07|1176.97
#2021-09-08|1183.50
#2021-09-09|1173.94
#2021-09-10|1204.47
#2021-09-13|1204.47
#2021-09-14|1228.20
#2021-09-15|1212.51
#2021-09-16|1200.35
#2021-09-17|1198.97
#2021-09-20|1203.95
#2021-09-21|1177.53
#2021-09-22|1160.94
#2021-09-23|1155.61
#2021-09-24|1176.46
#2021-09-27|1185.70
#2021-09-28|1178.72
#2021-09-29|1151.49
#2021-09-30|1138.12
#2021-10-01|1122.94
#2021-10-04|1129.75
#2021-10-05|1117.81
#2021-10-06|1122.32
#2021-10-07|1125.58
#2021-10-08|1127.24
#2021-10-11|1137.01
#2021-10-12|1132.89
#2021-10-13|1133.71
#2021-10-14|1127.13
#2021-10-15|1147.00
#2021-10-18|1140.57
#2021-10-19|1142.04
#2021-10-20|1150.61
#2021-10-21|1142.04
#2021-10-22|1138.31
#2021-10-25|1135.80
#2021-10-26|1154.79
#2021-10-27|1155.78
#2021-10-28|1148.92
#2021-10-29|1138.81
#2021-11-01|1147.81
#2021-11-02|1130.93
#2021-11-03|1128.15
#2021-11-04|1140.96
#2021-11-05|1136.80
#2021-11-08|1132.97
#2021-11-09|1125.14
#2021-11-10|1114.01
#2021-11-11|1119.72
#2021-11-12|1133.56
#2021-11-15|1131.25
#2021-11-16|1125.15
#2021-11-17|1112.55
#2021-11-18|1115.81
#2021-11-19|1118.84
#2021-11-22|1115.87
#2021-11-23|1113.44
#2021-11-24|1102.30
#2021-11-25|1120.57
#2021-11-26|1117.51
#2021-11-29|1087.18
#2021-11-30|1086.00
#2021-12-01|1091.46
#2021-12-02|1074.41
#2021-12-03|1100.29
#2021-12-06|1086.48
#2021-12-07|1112.29
#2021-12-08|1107.42
#2021-12-09|1108.55
#2021-12-10|1100.74
#2021-12-13|1105.14
#2021-12-14|1096.64
#2021-12-15|1111.91
#2021-12-16|1118.55
#2021-12-17|1111.60
#2021-12-20|1078.66
#2021-12-21|1080.17
#2021-12-22|1084.92
#2021-12-23|1093.15
#2021-12-24|1086.60
#2021-12-27|1084.42
#2021-12-28|1103.05
#2021-12-29|1098.53
#2021-12-30|1095.15
#2021-12-31|1095.15
#2022-01-03|1093.77
#2022-01-04|1103.51
#2022-01-05|1119.85
#2022-01-06|1104.70
#2022-01-07|1109.85
#2022-01-10|1115.06
#2022-01-11|1125.68
#2022-01-12|1146.24
#2022-01-13|1160.93
#2022-01-14|1151.60
#2022-01-17|1147.72
#2022-01-18|1145.64
#2022-01-19|1111.57
#2022-01-20|1116.86
#2022-01-21|1123.13
#2022-01-24|1107.43
#2022-01-25|1068.97
#2022-01-26|1062.14
#2022-01-27|1033.94
#2022-01-28|1048.03
#2022-01-31|1057.51
#2022-02-01|1060.55
#2022-02-02|1095.70
#2022-02-03|1088.14
#2022-02-04|1092.63
#2022-02-07|1102.82
#2022-02-08|1095.95
#2022-02-09|1101.77
#2022-02-10|1094.49
#2022-02-11|1095.19
#2022-02-14|1081.33
#2022-02-15|1070.08
#2022-02-16|1085.99
#2022-02-17|1080.35
#2022-02-18|1075.28
#2022-02-21|1069.08
#2022-02-22|1052.32
#2022-02-23|1052.59
#2022-02-24|1026.66
#2022-02-25|1023.07
#2022-02-28|1038.65
#2022-03-01|1043.27
#2022-03-02|1019.37
#2022-03-03|1032.02
#2022-03-04|1016.89
#2022-03-07| 978.11
#2022-03-08| 937.84
#2022-03-09| 945.56
#2022-03-10| 992.30
#2022-03-11| 976.27
#2022-03-14| 980.41
#2022-03-15| 988.06
#2022-03-16|1000.36
#2022-03-17|1018.67
#2022-03-18|1015.41
#2022-03-21|1015.62
#2022-03-22|1031.75
#2022-03-23|1052.76
#2022-03-24|1040.94
#2022-03-25|1038.57
#2022-03-28|1030.15
#2022-03-29|1050.27
#2022-03-30|1045.99
#2022-03-31|1025.61
#2022-04-01|1022.95
#2022-04-04|1016.79
#2022-04-05|1005.84
#2022-04-06| 989.64
#2022-04-07| 970.25
#2022-04-08| 963.89
#2022-04-11| 956.36
#2022-04-12| 958.61
#2022-04-13| 941.62
#2022-04-14| 946.52
#2022-04-15| 947.43
#2022-04-18| 936.65
#2022-04-19| 930.66
#2022-04-20| 945.96
#2022-04-21| 943.41
#2022-04-22| 935.18
#2022-04-25| 920.50
#2022-04-26| 923.75
#2022-04-27| 884.09
#2022-04-28| 904.99
#2022-04-29| 915.15
#2022-05-02| 903.40
#2022-05-03| 905.62
#2022-05-04| 905.17
#2022-05-05| 903.33
#2022-05-06| 910.04
#2022-05-09| 892.44
#2022-05-10| 883.56
#2022-05-11| 873.82
#2022-05-12| 871.67
#2022-05-13| 878.87
#2022-05-16| 871.57
#2022-05-17| 873.25
#2022-05-18| 881.57
#2022-05-19| 881.38
#2022-05-20| 888.81
#2022-05-23| 910.18
#2022-05-24| 912.98
#2022-05-25| 911.92
#2022-05-26| 915.58
#2022-05-27| 930.09
#2022-05-30| 947.41
#2022-05-31| 934.03
#2022-06-01| 935.67
#2022-06-02| 937.01
#2022-06-03| 920.16
#2022-06-06| 914.57
#2022-06-07| 907.30
#2022-06-08| 910.23
#2022-06-09| 901.41
#2022-06-10| 886.19
#2022-06-13| 871.31
#2022-06-14| 860.61
#2022-06-15| 861.11
#2022-06-16| 880.52
#2022-06-17| 849.21
#2022-06-20| 838.02
#2022-06-21| 854.57
#2022-06-22| 852.67
#2022-06-23| 866.88
#2022-06-24| 863.11
#2022-06-27| 876.05
#2022-06-28| 875.36
#2022-06-29| 861.36
#2022-06-30| 849.41
#2022-07-01| 844.75
#2022-07-04| 860.62
#2022-07-05| 863.33
#2022-07-06| 849.70
#2022-07-07| 857.80
#2022-07-08| 866.05
#2022-07-11| 869.78
#2022-07-12| 858.89
#2022-07-13| 862.43
#2022-07-14| 846.93
#2022-07-15| 840.36
#2022-07-18| 843.77
#2022-07-19| 854.95
#2022-07-20| 870.02
#2022-07-21| 867.84
#2022-07-22| 883.12
#2022-07-25| 875.16
#2022-07-26| 881.47
#2022-07-27| 869.59
#2022-07-28| 890.37
#2022-07-29| 900.69
#2022-08-01| 919.02
#2022-08-02| 903.25
#2022-08-03| 890.64
#2022-08-04| 878.41
#2022-08-05| 870.11
#2022-08-08| 876.31
#2022-08-09| 872.07
#2022-08-10| 889.98
#2022-08-11| 886.89
#2022-08-12| 892.96
#2022-08-15| 899.40
#2022-08-16| 887.71
#2022-08-17| 898.88
#2022-08-18| 893.39
#2022-08-19| 879.03
#2022-08-22| 873.31
#2022-08-23| 877.43
#2022-08-24| 875.55
#2022-08-25| 882.90
#2022-08-26| 875.74
#2022-08-29| 851.09
#2022-08-30| 857.31
#2022-08-31| 860.48
#2022-09-01| 838.53
#2022-09-02| 840.30
#2022-09-05| 834.55
#2022-09-06| 818.64
#2022-09-07| 805.97
#2022-09-08| 822.46
#2022-09-09| 837.91
#2022-09-12| 846.06
#2022-09-13| 837.10
#2022-09-14| 832.25
#2022-09-15| 824.95
#2022-09-16| 828.92
#2022-09-19| 826.92
#2022-09-20| 823.80
#2022-09-21| 809.40
#2022-09-22| 819.81
#2022-09-23| 813.00
#2022-09-26| 777.13
#2022-09-27| 776.66
#2022-09-28| 766.57
#2022-09-29| 775.91
#2022-09-30| 765.68
#2022-10-03| 769.61
#2022-10-04| 797.11
#2022-10-05| 796.78
#2022-10-06| 798.13
#2022-10-07| 788.62
#2022-10-10| 785.34
#2022-10-11| 773.69
#2022-10-12| 761.80
#2022-10-13| 748.85
#2022-10-14| 767.68
#2022-10-17| 756.97
#2022-10-18| 761.55
#2022-10-19| 759.62
#2022-10-20| 756.59
#2022-10-21| 750.34
#2022-10-24| 754.47
#2022-10-25| 769.47
#2022-10-26| 784.15
#2022-10-27| 777.32
#2022-10-28| 769.68
#2022-10-31| 772.30
#2022-11-01| 775.97
#2022-11-02| 784.12
#2022-11-03| 778.56
#2022-11-04| 769.99
#2022-11-07| 781.61
#2022-11-08| 782.83
#2022-11-09| 778.35
#2022-11-10| 796.06
#2022-11-11| 837.94
#2022-11-14| 826.01
#2022-11-15| 835.96
#2022-11-16| 826.02
#2022-11-17| 828.61
#2022-11-18| 827.44
#2022-11-21| 818.98
#2022-11-22| 828.08
#2022-11-23| 837.68
#2022-11-24| 861.42
#2022-11-25| 861.24
#2022-11-28| 858.30
#2022-11-29| 859.32
#2022-11-30| 847.05
#2022-12-01| 872.20
#2022-12-02| 862.98
#2022-12-05| 852.81
#2022-12-06| 849.15
#2022-12-07| 850.13
#2022-12-08| 842.02
#2022-12-09| 846.04
#2022-12-12| 844.09
#2022-12-13| 863.72
#2022-12-14| 867.58
#2022-12-15| 847.25
#2022-12-16| 835.77
#2022-12-19| 830.59
#2022-12-20| 859.73
#2022-12-21| 851.13
#2022-12-22| 859.41
#2022-12-23| 856.12
#2022-12-26| 858.77
#2022-12-27| 859.90
#2022-12-28| 851.87
#2022-12-29| 853.23
#2022-12-30| 860.17
#2023-01-02| 860.17
#2023-01-03| 868.00
#2023-01-04| 857.89
#2023-01-05| 847.69
#2023-01-06| 851.67
#2023-01-09| 854.90
#2023-01-10| 853.03
#2023-01-11| 864.52
#2023-01-12| 884.15
#2023-01-13| 905.16
#2023-01-16| 903.16
#2023-01-17| 919.39
#2023-01-18| 925.40
#2023-01-19| 913.03
#2023-01-20| 899.21
#2023-01-23| 902.58
#2023-01-24| 918.42
#2023-01-25| 923.26
#2023-01-26| 916.55
#2023-01-27| 927.01
#2023-01-30| 910.43
#2023-01-31| 912.56
#2023-02-01| 912.86
#2023-02-02| 916.90
#2023-02-03| 904.81
#2023-02-06| 901.52
#2023-02-07| 922.09
#2023-02-08| 917.44
#2023-02-09| 925.35
#2023-02-10| 924.47
#2023-02-13| 909.65
#2023-02-14| 914.98
#2023-02-15| 904.20
#2023-02-16| 910.89
#2023-02-17| 906.93
#2023-02-20| 933.13
#2023-02-21| 932.08
#2023-02-22| 921.83
#2023-02-23| 920.19
#2023-02-24| 911.26
#2023-02-27| 925.40
#2023-02-28| 922.76
#2023-03-01| 921.85
#2023-03-02| 908.99
#2023-03-03| 922.67
#2023-03-06| 929.02
#2023-03-07| 928.26
#2023-03-08| 923.58
#2023-03-09| 933.92
#2023-03-10| 923.60
#2023-03-13| 906.88
#2023-03-14| 860.72
#2023-03-15| 882.17
#2023-03-16| 853.75
#2023-03-17| 864.46
#2023-03-20| 849.17
#2023-03-21| 844.96
#2023-03-22| 872.75
#2023-03-23| 883.66
#2023-03-24| 876.89
#2023-03-27| 872.26
#2023-03-28| 883.16
#2023-03-29| 884.19
#2023-03-30| 886.14
#2023-03-31| 893.75
#2023-04-03| 913.23
#2023-04-04| 915.72
#2023-04-05| 905.39
#2023-04-06| 892.17
#2023-04-07| 897.35
#2023-04-10| 885.50
#2023-04-11| 893.18
#2023-04-12| 905.95
#2023-04-13| 913.02
#2023-04-14| 908.66
#2023-04-17| 915.11
#2023-04-18| 919.43
#2023-04-19| 920.65
#2023-04-20| 926.29
#2023-04-21| 917.24
#2023-04-24| 913.44
#2023-04-25| 924.98
#2023-04-26| 918.15
#2023-04-27| 896.60
#2023-04-28| 897.21
#2023-05-01| 898.70
#2023-05-02| 894.22
#2023-05-03| 903.09
#2023-05-04| 911.45
#2023-05-05| 904.69
#2023-05-08| 900.98
#2023-05-09| 913.40
#2023-05-10| 915.26
#2023-05-11| 919.73
#2023-05-12| 904.19
#2023-05-15| 921.01
#2023-05-16| 923.77
#2023-05-17| 921.48
#2023-05-18| 921.17
#2023-05-19| 916.83
#2023-05-22| 918.25
#2023-05-23| 923.08
#2023-05-24| 915.76
#2023-05-25| 906.76
#2023-05-26| 893.51
#2023-05-29| 901.05
#2023-05-30| 900.43
#2023-05-31| 896.36
#2023-06-01| 905.18
#2023-06-02| 916.02
#2023-06-05| 931.61
#2023-06-06| 939.86
#2023-06-07| 929.42
#2023-06-08| 932.07
#2023-06-09| 940.42
#2023-06-12| 938.83
#2023-06-13| 942.06
#2023-06-14| 963.14
#2023-06-15| 978.19
#2023-06-16| 973.27
#2023-06-19| 966.82
#2023-06-20| 960.06
#2023-06-21| 966.33
#2023-06-22| 983.10
#2023-06-23| 963.31
#2023-06-26| 957.95
#2023-06-27| 953.00
#2023-06-28| 975.16
#2023-06-29| 966.95
#2023-06-30| 963.75
#2023-07-03| 977.70
#2023-07-04| 979.03
#2023-07-05| 979.27
#2023-07-06| 960.67
#2023-07-07| 964.18
#2023-07-10| 960.06
#2023-07-11| 965.57
#2023-07-12| 977.76
#2023-07-13| 985.11
#2023-07-14| 991.58
#2023-07-17| 987.16
#2023-07-18| 991.20
#2023-07-19|1001.72
#2023-07-20| 990.71
#2023-07-21| 983.63
#2023-07-24| 998.55
#2023-07-25|1009.89
#2023-07-26|1010.65
#2023-07-27|1012.14
#2023-07-28|1021.76
#2023-07-31|1028.94
#2023-08-01|1028.99
#2023-08-02| 995.60
#2023-08-03| 996.60
#2023-08-04|1007.15
#2023-08-07| 997.71
#2023-08-08| 995.53
#2023-08-09| 978.68
#2023-08-10| 985.97
#2023-08-11| 983.62
#2023-08-14| 970.61
#2023-08-15| 978.81
#2023-08-16| 959.23
#2023-08-17| 960.99
#2023-08-18| 957.55
#2023-08-21| 956.10
#2023-08-22| 970.65
#2023-08-23| 983.64
#2023-08-24| 984.82
#2023-08-25| 970.37
#2023-08-28| 985.13
#2023-08-29| 988.16
#2023-08-30|1002.63
#2023-08-31|1008.69
#2023-09-01|1019.17
#2023-09-04|1033.78
#2023-09-05|1025.67
#2023-09-06|1045.46
#2023-09-07|1050.15
#2023-09-08|1040.83
#2023-09-11|1054.19
#2023-09-12|1049.91
#2023-09-13|1056.58
#2023-09-14|1080.77
#2023-09-15|1087.32
#2023-09-18|1088.65
#2023-09-19|1101.35
#2023-09-20|1087.06
#2023-09-21|1078.72
#2023-09-22|1074.90
#2023-09-25|1065.71
#2023-09-26|1068.44
#2023-09-27|1070.08
#2023-09-28|1063.17
#2023-09-29|1047.38
#2023-10-02|1039.24
#2023-10-03|1023.31
#2023-10-04| 985.24
#2023-10-05|1032.54
#2023-10-06|1035.96
#2023-10-09|1041.79
#2023-10-10|1066.01
#2023-10-11|1061.03
#2023-10-12|1071.89
#2023-10-13|1049.19
#2023-10-16|1035.13
#2023-10-17|1045.43
#2023-10-18|1049.70
#2023-10-19|1033.87
#2023-10-20|1027.61
#2023-10-23|1023.83
#2023-10-24|1024.68
#2023-10-25|1028.25
#2023-10-26|1007.29
#2023-10-27|1033.65
#2023-10-30|1023.60
#2023-10-31|1026.78
#2023-11-01|1069.68
#2023-11-02|1052.98
#2023-11-03|1060.88
#2023-11-06|1080.61
#2023-11-07|1054.52
#2023-11-08|1030.76
#2023-11-09|1052.71
#2023-11-10|1053.61
#2023-11-13|1048.13
#2023-11-14|1052.92
#2023-11-15|1061.82
#2023-11-16|1056.63
#2023-11-17|1074.95
#2023-11-20|1081.13
#2023-11-21|1073.63
#2023-11-22|1066.96
#2023-11-23|1068.25
#2023-11-24|1067.04
#2023-11-27|1076.10
#2023-11-28|1071.92
#2023-11-29|1067.71
#2023-11-30|1074.37
#2023-12-01|1078.81
#2023-12-04|1077.41
#2023-12-05|1067.22
#2023-12-06|1090.72
#2023-12-07|1105.72
#2023-12-08|1087.94
#2023-12-11|1079.22
#2023-12-12|1083.13
#2023-12-13|1081.44
#2023-12-14|1100.51
#2023-12-15|1103.15
#2023-12-18|1087.02
#2023-12-19|1086.41
#2023-12-20|1109.98
#2023-12-21|1102.53
#2023-12-22|1102.45
#2023-12-25|1096.96
#2023-12-26|1094.88
#2023-12-27|1105.19
#2023-12-28|1119.77
#2023-12-29|1125.52
#2024-01-01|1125.52
#2024-01-02|1117.95
#2024-01-03|1104.95
#2024-01-04|1118.42
#2024-01-05|1145.78
#2024-01-08|1147.69
#2024-01-09|1147.08
#2024-01-10|1139.23
#2024-01-11|1164.76
#2024-01-12|1163.33
#2024-01-15|1193.26
#2024-01-16|1180.46
#2024-01-17|1161.46
#2024-01-18|1160.02
#2024-01-19|1168.01
#2024-01-22|1189.58
#2024-01-23|1180.19
#2024-01-24|1187.76
#2024-01-25|1192.08
#2024-01-26|1171.16
#2024-01-29|1195.69
#2024-01-30|1185.56
#2024-01-31|1218.71
#2024-02-01|1218.37
#2024-02-02|1196.25
#2024-02-05|1206.85
#2024-02-06|1212.38
#2024-02-07|1213.54
#2024-02-08|1230.86
#2024-02-09|1235.45
#2024-02-12|1234.37
#2024-02-13|1243.74
#2024-02-14|1228.92
#2024-02-15|1238.33
#2024-02-16|1258.55
#2024-02-19|1286.94
#2024-02-20|1276.60
#2024-02-21|1274.67
#2024-02-22|1283.99
#2024-02-23|1283.73
#2024-02-26|1289.73
#2024-02-27|1294.96
#2024-02-28|1296.85
#2024-02-29|1300.40
#2024-03-01|1314.99
#2024-03-04|1306.86
#2024-03-05|1335.71
#2024-03-06|1345.56
#2024-03-07|1367.36
#2024-03-08|1373.21
#2024-03-11|1330.42
#2024-03-12|1325.13
#2024-03-13|1323.46
#2024-03-14|1334.28
#2024-03-15|1323.24
#2024-03-18|1360.34
#2024-03-19|1373.99
#2024-03-20|1365.48
#2024-03-21|1384.66
#2024-03-22|1389.67
#2024-03-25|1390.34
#2024-03-26|1389.00
#2024-03-27|1396.26
#2024-03-28|1381.59
#2024-03-29|1390.09
#2024-04-01|1331.57
#2024-04-02|1343.34
#2024-04-03|1342.46
#2024-04-04|1364.27
#2024-04-05|1343.52
#2024-04-08|1361.88
#2024-04-09|1380.08
#2024-04-10|1356.17
#2024-04-11|1353.64
#2024-04-12|1367.33
#2024-04-15|1345.67
#2024-04-16|1296.22
#2024-04-17|1276.64
#2024-04-18|1287.73
#2024-04-19|1259.29
#2024-04-22|1285.09
#2024-04-23|1296.38
#2024-04-24|1313.91
#2024-04-25|1280.76
#2024-04-26|1274.97
#2024-04-29|1279.77
#2024-04-30|1278.73
#2024-05-01|1247.53
#2024-05-02|1283.25
#2024-05-03|1293.11
#2024-05-06|1284.17
#2024-05-07|1310.64
#2024-05-08|1280.07
#2024-05-09|1304.27
#2024-05-10|1300.90
#2024-05-13|1296.10
#2024-05-14|1270.66
#2024-05-15|1278.78
#2024-05-16|1307.74
#2024-05-17|1312.37
#2024-05-20|1314.25
#2024-05-21|1298.42
#2024-05-22|1307.40
#2024-05-23|1312.30
#2024-05-24|1299.80
#2024-05-27|1322.53
#2024-05-28|1328.18
#2024-05-29|1301.33
#2024-05-30|1297.06
#2024-05-31|1336.82
#2024-06-03|1382.78
#2024-06-04|1390.10
#2024-06-05|1364.22
#2024-06-06|1383.23
#2024-06-07|1366.97
#2024-06-10|1367.52
#2024-06-11|1347.36
#2024-06-12|1337.71
#2024-06-13|1317.69
#2024-06-14|1316.79
#2024-06-17|1285.37
#2024-06-18|1290.58
#2024-06-19|1300.28
#2024-06-20|1289.26
#2024-06-21|1285.59
#2024-06-24|1284.67
#2024-06-25|1318.64
#2024-06-26|1322.04
#2024-06-27|1302.82
#2024-06-28|1318.20
#2024-07-01|1321.17
#2024-07-02|1351.27
#2024-07-03|1368.30
#2024-07-04|1373.51
#2024-07-05|1369.94
#2024-07-08|1363.31
#2024-07-09|1355.07
#2024-07-10|1363.84
#2024-07-11|1389.40
#2024-07-12|1382.63
#2024-07-15|1381.27
#2024-07-16|1400.70
#2024-07-17|1440.42
#2024-07-18|1411.79
#2024-07-19|1402.06
#2024-07-22|1393.33
#2024-07-23|1411.48
#2024-07-24|1402.85
#2024-07-25|1348.13
#2024-07-26|1340.86
#2024-07-29|1367.51
#2024-07-30|1360.72
#2024-07-31|1423.94
#2024-08-01|1371.32
#2024-08-02|1264.80
#2024-08-05|1104.75
#2024-08-06|1230.92
#2024-08-07|1251.94
#2024-08-08|1216.37
#2024-08-09|1256.90
#2024-08-12|1245.85
#2024-08-13|1298.35
#2024-08-14|1313.03
#2024-08-15|1306.89
#2024-08-16|1352.29
#2024-08-19|1345.03
#2024-08-20|1369.29
#2024-08-21|1366.42
#2024-08-22|1345.70
#2024-08-23|1383.80
#2024-08-26|1372.67
#2024-08-27|1375.80
#2024-08-28|1373.45
#2024-08-29|1368.80
#2024-08-30|1379.87
#2024-09-02|1378.87
#2024-09-03|1403.29
#2024-09-04|1352.79
#2024-09-05|1354.44
#2024-09-06|1348.88
#2024-09-09|1332.75
#2024-09-10|1330.70
#2024-09-11|1312.87
#2024-09-12|1335.96
#2024-09-13|1344.72
#2024-09-16|1346.78
#2024-09-17|1310.98
#2024-09-18|1317.79
#2024-09-19|1337.05
#2024-09-20|1331.01
#2024-09-23|1337.40
#2024-09-24|1343.15
#2024-09-25|1326.88
#2024-09-26|1363.88
#2024-09-27|1400.27
#2024-09-30|1334.95
#2024-10-01|1365.42
#2024-10-02|1323.25
#2024-10-03|1325.45
#2024-10-04|1311.95
#2024-10-07|1346.32
#2024-10-08|1309.14
#2024-10-09|1297.86
#2024-10-10|1310.49
#2024-10-11|1301.54
#2024-10-14|1296.42
#2024-10-15|1302.97
#2024-10-16|1294.93
#2024-10-17|1297.89
#2024-10-18|1297.06
#2024-10-21|1286.52
#2024-10-22|1262.05
#2024-10-23|1236.23
#2024-10-24|1244.79
#2024-10-25|1230.68
#2024-10-28|1243.73
#2024-10-29|1266.07
#2024-10-30|1262.58
#2024-10-31|1268.42
#2024-11-01|1242.44
#2024-11-04|1250.29
#2024-11-05|1302.23
#2024-11-06|1301.86
#2024-11-07|1335.81
#2024-11-08|1359.90
#2024-11-11|1330.63
#2024-11-12|1334.23
#2024-11-13|1300.34
#2024-11-14|1296.63
#2024-11-15|1296.60
#2024-11-18|1299.21
#2024-11-19|1326.79
#2024-11-20|1293.62
#2024-11-21|1299.19
#2024-11-22|1293.85
#2024-11-25|1309.76
#2024-11-26|1307.06
#2024-11-27|1311.12
#2024-11-28|1323.53
#2024-11-29|1339.75
#2024-12-02|1368.42
#2024-12-03|1394.63
#2024-12-04|1367.90
#2024-12-05|1379.37
#2024-12-06|1374.07
#2024-12-09|1366.07
#2024-12-10|1351.96
#2024-12-11|1357.26
#2024-12-12|1364.30
#2024-12-13|1333.51
#2024-12-16|1322.00
#2024-12-17|1303.62
#2024-12-18|1308.64
#2024-12-19|1268.47
#2024-12-20|1274.86
#2024-12-23|1280.29
#2024-12-24|1282.25
#2024-12-25|1287.09
#2024-12-26|1290.59
#2024-12-27|1310.98
#2024-12-30|1307.19
#2024-12-31|1307.52
#2025-01-01|1307.52
#2025-01-02|1307.56
#2025-01-03|1305.53
#2025-01-06|1295.75
#2025-01-07|1307.05
#2025-01-08|1270.75
#2025-01-09|1257.91
#2025-01-10|1249.15
#2025-01-13|1249.59
#2025-01-14|1240.47
#2025-01-15|1251.16
#2025-01-16|1271.83
#2025-01-17|1272.59
#2025-01-20|1297.77
#2025-01-21|1298.31
#2025-01-22|1298.43
#2025-01-23|1303.52
#2025-01-24|1308.60
#2025-01-27|1332.47
#2025-01-28|1324.65
#2025-01-29|1340.06
#2025-01-30|1341.05
#2025-01-31|1356.72
#2025-02-03|1321.53
#2025-02-04|1321.73
#2025-02-05|1339.07
#2025-02-06|1362.46
#2025-02-07|1361.31
#2025-02-10|1357.58
#2025-02-11|1349.57
#2025-02-12|1302.22
#2025-02-13|1342.86
#2025-02-14|1341.55
#2025-02-17|1341.21
#2025-02-18|1337.28
#2025-02-19|1345.17
#2025-02-20|1343.57
#2025-02-21|1337.09
#2025-02-24|1339.42
#2025-02-25|1343.63
#2025-02-26|1338.72
#2025-02-27|1346.53
#2025-02-28|1319.30
#2025-03-03|1350.73
#2025-03-04|1359.68
#2025-03-05|1355.49
#2025-03-06|1364.45
#2025-03-07|1353.05
#2025-03-10|1348.99
#2025-03-11|1320.39
#2025-03-12|1314.32
#2025-03-13|1325.42
#2025-03-14|1327.76
#2025-03-17|1346.42
#2025-03-18|1355.23
#2025-03-19|1358.37
#2025-03-20|1369.05
#2025-03-21|1375.23
#2025-03-24|1359.53
#2025-03-25|1366.94
#2025-03-26|1365.73
#2025-03-27|1373.49
#2025-03-28|1358.09
#2025-03-31|1311.90
#2025-04-01|1318.28
#2025-04-02|1318.28
#2025-04-03|1262.92
#2025-04-04|1244.26
#2025-04-07|1111.18
#2025-04-08|1180.62
#2025-04-09|1155.41
#2025-04-10|1246.14
#2025-04-11|1207.77
#2025-04-14|1222.05
#2025-04-15|1231.79
#2025-04-16|1237.01
#2025-04-17|1261.58
#2025-04-18|1271.97
#2025-04-21|1264.75
#2025-04-22|1275.26
#2025-04-23|1278.53
#2025-04-24|1291.97
#2025-04-25|1287.19
#2025-04-28|1290.63
#2025-04-29|1295.03
#2025-04-30|1288.87
#2025-05-01|1276.27
#2025-05-02|1274.63
#2025-05-05|1276.67
#2025-05-06|1284.98
#2025-05-07|1286.93
#2025-05-08|1277.50
#2025-05-09|1299.85
#2025-05-12|1290.69
#2025-05-13|1309.04
#2025-05-14|1334.74
#2025-05-15|1317.61
#2025-05-16|1317.22
#2025-05-19|1315.46
#2025-05-20|1318.33
#2025-05-21|1335.11
#2025-05-22|1326.38
#2025-05-23|1334.65
#2025-05-26|1344.21
#2025-05-27|1340.65
#2025-05-28|1337.41
#2025-05-29|1368.88
#2025-05-30|1374.53
#2025-06-02|1382.01
#2025-06-03|1373.15
#2025-06-04|1389.04
#2025-06-05|1369.61
#2025-06-06|1368.02
#2025-06-09|1380.18
#2025-06-10|1378.66
#2025-06-11|1376.40
#2025-06-12|1387.87
#2025-06-13|1371.65
#2025-06-16|1383.90
#2025-06-17|1373.40
#2025-06-18|1397.05
#2025-06-19|1385.46
#2025-06-20|1370.47
#2025-06-23|1363.16
#2025-06-24|1391.40
#2025-06-25|1373.71
#2025-06-26|1396.34
#2025-06-27|1416.12
#2025-06-30|1435.15
#2025-07-01|1446.14
#2025-07-02|1437.26
#2025-07-03|1421.55
#2025-07-04|1440.07
#2025-07-07|1404.57
#2025-07-08|1394.07
#2025-07-09|1417.37
#2025-07-10|1421.47
#2025-07-11|1428.59
#2025-07-14|1430.62
#2025-07-15|1417.61
#2025-07-16|1407.55
#2025-07-17|1417.65
#2025-07-18|1424.08
#2025-07-21|1434.51
#2025-07-22|1445.00
#2025-07-23|1485.82
#2025-07-24|1496.95
#2025-07-25|1482.29
#2025-07-28|1464.60
#2025-07-29|1446.14
#2025-07-30|1454.05
#2025-07-31|1447.57
#2025-08-01|1489.08
#2025-08-04|1476.52
#2025-08-05|1496.05
#2025-08-06|1510.39
#2025-08-07|1529.24
#2025-08-08|1562.56
#2025-08-11|1560.14
#2025-08-12|1586.20
#2025-08-13|1603.57
#2025-08-14|1602.92
#2025-08-15|1648.42
#2025-08-18|1646.75
#2025-08-19|1639.61
#2025-08-20|1626.63
#2025-08-21|1607.98
#2025-08-22|1644.76
#2025-08-25|1639.30
#2025-08-26|1625.80
#2025-08-27|1612.56
#2025-08-28|1641.81
#2025-08-29|1637.40
#2025-09-01|1614.36
#2025-09-02|1631.66
#2025-09-03|1592.93
#2025-09-04|1603.30
#2025-09-05|1634.93
#2025-09-08|1645.74
#2025-09-09|1638.72
#2025-09-10|1656.28
#2025-09-11|1665.97
#2025-09-12|1661.60
#2025-09-15|1664.42
#2025-09-16|1688.98
#2025-09-17|1667.75
#2025-09-18|1645.50
#2025-09-19|1658.40
#2025-09-22|1661.32
#2025-09-23|1662.44
#2025-09-24|1649.27
#2025-09-25|1657.21
#2025-09-26|1665.47
#2025-09-29|1658.42
#2025-09-30|1677.05
#2025-10-01|1641.39
#2025-10-02|1622.36
#2025-10-03|1640.92
#2025-10-06|1664.34
#2025-10-07|1640.26
#2025-10-08|1649.95
#2025-10-09|1669.17
#2025-10-10|1616.68
#2025-10-13|1617.27
#2025-10-14|1575.14
#2025-10-15|1613.91
#2025-10-16|1634.97
#2025-10-17|1605.57
#2025-10-20|1636.52
#2025-10-21|1642.94
#2025-10-22|1643.97
#2025-10-23|1613.49
#2025-10-24|1601.48
#2025-10-27|1629.36
#2025-10-28|1627.80
#2025-10-29|1603.79
#2025-10-30|1592.04
#2025-10-31|1616.78
#2025-11-03|1616.05
#2025-11-04|1620.84
#2025-11-05|1595.91
#2025-11-06|1651.84
#2025-11-07|1637.20
#2025-11-10|1648.42
#2025-11-11|1655.03
#2025-11-12|1672.89
#2025-11-13|1713.53
#2025-11-14|1704.99
#2025-11-17|1647.32
#2025-11-18|1606.16
#2025-11-19|1585.27
#2025-11-20|1616.64
#2025-11-21|1635.13
#2025-11-24|1632.63
#2025-11-25|1644.76
#2025-11-26|1686.34
#2025-11-27|1688.06
#2025-11-28|1703.19
#2025-12-01|1695.01
#2025-12-02|1702.59
#2025-12-03|1711.44
#2025-12-04|1758.32
#2025-12-05|1720.33
#2025-12-08|1730.55
#2025-12-09|1717.13
#2025-12-10|1752.34
#2025-12-11|1765.55
#2025-12-12|1801.51
#2025-12-15|1823.40
#2025-12-16|1768.85
#2025-12-17|1751.23
#2025-12-18|1768.64
#2025-12-19|1746.11
#2025-12-22|1771.17
#2025-12-23|1805.06
#2025-12-24|1800.36
#2025-12-25|1808.39
#2025-12-26|1806.09
#2025-12-29|1824.85
#2025-12-30|1795.15
#2025-12-31|1790.45
#2026-01-01|1790.45
#2026-01-02|1792.28
#2026-01-05|1830.53
#2026-01-06|1894.43
#2026-01-07|1883.11
#2026-01-08|1861.82
#2026-01-09|1874.53
#2026-01-12|1873.58
#2026-01-13|1912.10
#2026-01-14|1936.92
#2026-01-15|1949.28
#2026-01-16|1948.50
#2026-01-19|1940.88
#2026-01-20|1916.17
#2026-01-21|1870.43
#2026-01-22|1877.30
#2026-01-23|1896.65
#2026-01-26|1899.21
#2026-01-27|1916.40
#2026-01-28|1902.89
#2026-01-29|1924.74
#2026-01-30|1912.01
#2026-02-02|1825.20
#2026-02-03|1889.25
#2026-02-04|1895.37
#2026-02-05|1892.95
#2026-02-06|1914.10
#2026-02-09|1973.42
#2026-02-10|2082.61
#2026-02-11|2090.40
#2026-02-12|2129.11
#2026-02-13|2088.46
#2026-02-16|2063.01
#2026-02-17|2045.08
#2026-02-18|2069.45
#2026-02-19|2095.54
#2026-02-20|2038.82
#2026-02-23|2044.63
#2026-02-24|2013.18
#2026-02-25|2035.07
#2026-02-26|2058.67
#2026-02-27|2093.83
#2026-03-02|1998.97
#2026-03-03|1914.44
#2026-03-04|1826.68
#2026-03-05|1860.28
#2026-03-06|1887.47
#2026-03-09|1806.51
#2026-03-10|1844.23
#2026-03-11|1841.69
#2026-03-12|1785.43
#2026-03-13|1762.61
#2026-03-16|1762.55
#2026-03-17|1786.62
#2026-03-18|1832.23
#2026-03-19|1797.67
#2026-03-20|1785.31
#2026-03-23|1753.77
#2026-03-24|1784.64
#2026-03-25|1830.92
#2026-03-26|1816.36
#2026-03-27|1814.49
#2026-03-30|1773.78
#2026-03-31|1772.19
#2026-04-01|1858.47
#2026-04-02|1821.14
#2026-04-03|1833.21
#2026-04-06|1827.75